Table Data - NASDAQ Denmark Mid Cap Total Return Index
| Title | NASDAQ Denmark Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDKMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-13 |
| Last Updated | 2026-03-13 10:44 PM CDT |
| Notes | For more information about this series, see: NQDKMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 523.38 |
| 2001-04-02 | 510.00 |
| 2001-04-03 | 494.67 |
| 2001-04-04 | 489.38 |
| 2001-04-05 | 508.72 |
| 2001-04-06 | 516.98 |
| 2001-04-09 | 516.96 |
| 2001-04-10 | 535.72 |
| 2001-04-11 | 544.59 |
| 2001-04-12 | 546.36 |
| 2001-04-13 | . |
| 2001-04-16 | 547.07 |
| 2001-04-17 | 549.53 |
| 2001-04-18 | 563.57 |
| 2001-04-19 | 576.02 |
| 2001-04-20 | 569.76 |
| 2001-04-23 | 555.97 |
| 2001-04-24 | 546.78 |
| 2001-04-25 | 534.33 |
| 2001-04-26 | 547.36 |
| 2001-04-27 | 554.36 |
| 2001-04-30 | 569.32 |
| 2001-05-01 | 568.17 |
| 2001-05-02 | 568.94 |
| 2001-05-03 | 564.54 |
| 2001-05-04 | 556.87 |
| 2001-05-07 | 564.17 |
| 2001-05-08 | 560.05 |
| 2001-05-09 | 552.68 |
| 2001-05-10 | 554.70 |
| 2001-05-11 | 550.27 |
| 2001-05-14 | 541.52 |
| 2001-05-15 | 543.77 |
| 2001-05-16 | 550.22 |
| 2001-05-17 | 566.46 |
| 2001-05-18 | 569.68 |
| 2001-05-21 | 566.11 |
| 2001-05-22 | 571.29 |
| 2001-05-23 | 566.92 |
| 2001-05-24 | 564.83 |
| 2001-05-25 | 580.30 |
| 2001-05-28 | . |
| 2001-05-29 | 572.85 |
| 2001-05-30 | 570.16 |
| 2001-05-31 | 571.29 |
| 2001-06-01 | 561.78 |
| 2001-06-04 | 562.56 |
| 2001-06-05 | 562.77 |
| 2001-06-06 | 555.68 |
| 2001-06-07 | 553.79 |
| 2001-06-08 | 544.14 |
| 2001-06-11 | 538.40 |
| 2001-06-12 | 532.24 |
| 2001-06-13 | 544.89 |
| 2001-06-14 | 536.80 |
| 2001-06-15 | 526.93 |
| 2001-06-18 | 528.80 |
| 2001-06-19 | 516.47 |
| 2001-06-20 | 510.18 |
| 2001-06-21 | 505.05 |
| 2001-06-22 | 507.27 |
| 2001-06-25 | 510.33 |
| 2001-06-26 | 491.31 |
| 2001-06-27 | 500.03 |
| 2001-06-28 | 508.90 |
| 2001-06-29 | 506.72 |
| 2001-07-02 | 505.33 |
| 2001-07-03 | 508.38 |
| 2001-07-04 | . |
| 2001-07-05 | 486.70 |
| 2001-07-06 | 486.55 |
| 2001-07-09 | 502.22 |
| 2001-07-10 | 502.86 |
| 2001-07-11 | 498.29 |
| 2001-07-12 | 486.81 |
| 2001-07-13 | 484.14 |
| 2001-07-16 | 476.57 |
| 2001-07-17 | 468.11 |
| 2001-07-18 | 477.61 |
| 2001-07-19 | 500.00 |
| 2001-07-20 | 493.53 |
| 2001-07-23 | 483.76 |
| 2001-07-24 | 483.63 |
| 2001-07-25 | 485.06 |
| 2001-07-26 | 486.25 |
| 2001-07-27 | 488.33 |
| 2001-07-30 | 498.46 |
| 2001-07-31 | 500.55 |
| 2001-08-01 | 521.26 |
| 2001-08-02 | 528.10 |
| 2001-08-03 | 524.87 |
| 2001-08-06 | 515.53 |
| 2001-08-07 | 514.91 |
| 2001-08-08 | 504.36 |
| 2001-08-09 | 505.76 |
| 2001-08-10 | 505.08 |
| 2001-08-13 | 509.71 |
| 2001-08-14 | 506.73 |
| 2001-08-15 | 514.31 |
| 2001-08-16 | 505.42 |
| 2001-08-17 | 506.54 |
| 2001-08-20 | 494.83 |
| 2001-08-21 | 492.28 |
| 2001-08-22 | 487.53 |
| 2001-08-23 | 477.47 |
| 2001-08-24 | 483.22 |
| 2001-08-27 | 471.28 |
| 2001-08-28 | 465.35 |
| 2001-08-29 | 451.92 |
| 2001-08-30 | 432.00 |
| 2001-08-31 | 429.49 |
| 2001-09-03 | . |
| 2001-09-04 | 414.75 |
| 2001-09-05 | 404.86 |
| 2001-09-06 | 402.82 |
| 2001-09-07 | 405.94 |
| 2001-09-10 | 390.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 378.78 |
| 2001-09-18 | 368.53 |
| 2001-09-19 | 366.74 |
| 2001-09-20 | 352.93 |
| 2001-09-21 | 344.73 |
| 2001-09-24 | 376.19 |
| 2001-09-25 | 384.42 |
| 2001-09-26 | 395.96 |
| 2001-09-27 | 398.58 |
| 2001-09-28 | 391.63 |
| 2001-10-01 | 373.07 |
| 2001-10-02 | 380.52 |
| 2001-10-03 | 374.15 |
| 2001-10-04 | 391.49 |
| 2001-10-05 | 392.81 |
| 2001-10-08 | 391.76 |
| 2001-10-09 | 395.96 |
| 2001-10-10 | 398.90 |
| 2001-10-11 | 411.29 |
| 2001-10-12 | 409.26 |
| 2001-10-15 | 410.65 |
| 2001-10-16 | 415.70 |
| 2001-10-17 | 430.52 |
| 2001-10-18 | 422.41 |
| 2001-10-19 | 418.59 |
| 2001-10-22 | 423.95 |
| 2001-10-23 | 422.11 |
| 2001-10-24 | 425.20 |
| 2001-10-25 | 412.10 |
| 2001-10-26 | 429.39 |
| 2001-10-29 | 430.83 |
| 2001-10-30 | 413.11 |
| 2001-10-31 | 413.19 |
| 2001-11-01 | 416.49 |
| 2001-11-02 | 414.98 |
| 2001-11-05 | 425.64 |
| 2001-11-06 | 426.55 |
| 2001-11-07 | 428.60 |
| 2001-11-08 | 428.75 |
| 2001-11-09 | 419.68 |
| 2001-11-12 | 407.48 |
| 2001-11-13 | 411.49 |
| 2001-11-14 | 417.67 |
| 2001-11-15 | 418.00 |
| 2001-11-16 | 414.82 |
| 2001-11-19 | 412.26 |
| 2001-11-20 | 409.82 |
| 2001-11-21 | 411.56 |
| 2001-11-22 | . |
| 2001-11-23 | 412.97 |
| 2001-11-26 | 414.03 |
| 2001-11-27 | 419.52 |
| 2001-11-28 | 416.65 |
| 2001-11-29 | 421.02 |
| 2001-11-30 | 425.90 |
| 2001-12-03 | 411.63 |
| 2001-12-04 | 407.23 |
| 2001-12-05 | 416.79 |
| 2001-12-06 | 412.39 |
| 2001-12-07 | 412.72 |
| 2001-12-10 | 406.03 |
| 2001-12-11 | 401.09 |
| 2001-12-12 | 396.35 |
| 2001-12-13 | 389.67 |
| 2001-12-14 | 385.21 |
| 2001-12-17 | 380.84 |
| 2001-12-18 | 386.87 |
| 2001-12-19 | 391.83 |
| 2001-12-20 | 395.55 |
| 2001-12-21 | 387.27 |
| 2001-12-24 | 383.51 |
| 2001-12-25 | . |
| 2001-12-26 | 383.82 |
| 2001-12-27 | 394.36 |
| 2001-12-28 | 402.66 |
| 2001-12-31 | 406.61 |
| 2002-01-01 | . |
| 2002-01-02 | 410.65 |
| 2002-01-03 | 415.25 |
| 2002-01-04 | 409.17 |
| 2002-01-07 | 406.58 |
| 2002-01-08 | 398.31 |
| 2002-01-09 | 393.54 |
| 2002-01-10 | 396.78 |
| 2002-01-11 | 401.47 |
| 2002-01-14 | 393.78 |
| 2002-01-15 | 392.60 |
| 2002-01-16 | 385.14 |
| 2002-01-17 | 388.40 |
| 2002-01-18 | 389.83 |
| 2002-01-21 | . |
| 2002-01-22 | 390.52 |
| 2002-01-23 | 387.27 |
| 2002-01-24 | 383.97 |
| 2002-01-25 | 374.15 |
| 2002-01-28 | 375.83 |
| 2002-01-29 | 375.16 |
| 2002-01-30 | 367.96 |
| 2002-01-31 | 375.04 |
| 2002-02-01 | 379.86 |
| 2002-02-04 | 379.50 |
| 2002-02-05 | 372.83 |
| 2002-02-06 | 364.93 |
| 2002-02-07 | 365.24 |
| 2002-02-08 | 366.16 |
| 2002-02-11 | 375.84 |
| 2002-02-12 | 378.01 |
| 2002-02-13 | 382.64 |
| 2002-02-14 | 384.34 |
| 2002-02-15 | 387.12 |
| 2002-02-18 | . |
| 2002-02-19 | 378.05 |
| 2002-02-20 | 382.11 |
| 2002-02-21 | 385.50 |
| 2002-02-22 | 388.65 |
| 2002-02-25 | 393.15 |
| 2002-02-26 | 394.07 |
| 2002-02-27 | 398.97 |
| 2002-02-28 | 394.09 |
| 2002-03-01 | 396.39 |
| 2002-03-04 | 407.00 |
| 2002-03-05 | 404.99 |
| 2002-03-06 | 400.23 |
| 2002-03-07 | 402.35 |
| 2002-03-08 | 419.52 |
| 2002-03-11 | 418.20 |
| 2002-03-12 | 410.45 |
| 2002-03-13 | 422.52 |
| 2002-03-14 | 428.10 |
| 2002-03-15 | 423.75 |
| 2002-03-18 | 430.22 |
| 2002-03-19 | 431.49 |
| 2002-03-20 | 426.45 |
| 2002-03-21 | 424.65 |
| 2002-03-22 | 420.61 |
| 2002-03-25 | 422.93 |
| 2002-03-26 | 422.97 |
| 2002-03-27 | 420.87 |
| 2002-03-28 | 420.67 |
| 2002-03-29 | . |
| 2002-04-01 | 424.14 |
| 2002-04-02 | 423.41 |
| 2002-04-03 | 427.19 |
| 2002-04-04 | 424.11 |
| 2002-04-05 | 424.83 |
| 2002-04-08 | 413.35 |
| 2002-04-09 | 416.56 |
| 2002-04-10 | 411.68 |
| 2002-04-11 | 405.68 |
| 2002-04-12 | 401.61 |
| 2002-04-15 | 399.51 |
| 2002-04-16 | 402.00 |
| 2002-04-17 | 405.88 |
| 2002-04-18 | 400.99 |
| 2002-04-19 | 399.80 |
| 2002-04-22 | 394.41 |
| 2002-04-23 | 389.82 |
| 2002-04-24 | 383.33 |
| 2002-04-25 | 378.86 |
| 2002-04-26 | 378.86 |
| 2002-04-29 | 386.61 |
| 2002-04-30 | 395.37 |
| 2002-05-01 | 395.22 |
| 2002-05-02 | 395.40 |
| 2002-05-03 | 397.56 |
| 2002-05-06 | 399.69 |
| 2002-05-07 | 400.85 |
| 2002-05-08 | 407.63 |
| 2002-05-09 | 407.54 |
| 2002-05-10 | 402.45 |
| 2002-05-13 | 396.61 |
| 2002-05-14 | 394.71 |
| 2002-05-15 | 391.19 |
| 2002-05-16 | 388.83 |
| 2002-05-17 | 397.61 |
| 2002-05-20 | 397.75 |
| 2002-05-21 | 393.20 |
| 2002-05-22 | 387.70 |
| 2002-05-23 | 384.44 |
| 2002-05-24 | 381.19 |
| 2002-05-27 | . |
| 2002-05-28 | 372.96 |
| 2002-05-29 | 367.33 |
| 2002-05-30 | 374.94 |
| 2002-05-31 | 375.22 |
| 2002-06-03 | 381.51 |
| 2002-06-04 | 374.44 |
| 2002-06-05 | 372.09 |
| 2002-06-06 | 391.40 |
| 2002-06-07 | 383.01 |
| 2002-06-10 | 385.51 |
| 2002-06-11 | 384.68 |
| 2002-06-12 | 384.26 |
| 2002-06-13 | 381.68 |
| 2002-06-14 | 373.26 |
| 2002-06-17 | 379.48 |
| 2002-06-18 | 382.47 |
| 2002-06-19 | 367.97 |
| 2002-06-20 | 359.21 |
| 2002-06-21 | 357.01 |
| 2002-06-24 | 347.34 |
| 2002-06-25 | 359.60 |
| 2002-06-26 | 358.42 |
| 2002-06-27 | 376.40 |
| 2002-06-28 | 388.22 |
| 2002-07-01 | 396.11 |
| 2002-07-02 | 390.80 |
| 2002-07-03 | 375.34 |
| 2002-07-04 | . |
| 2002-07-05 | 390.24 |
| 2002-07-08 | 397.57 |
| 2002-07-09 | 387.14 |
| 2002-07-10 | 382.79 |
| 2002-07-11 | 377.91 |
| 2002-07-12 | 387.49 |
| 2002-07-15 | 389.34 |
| 2002-07-16 | 384.78 |
| 2002-07-17 | 391.97 |
| 2002-07-18 | 395.82 |
| 2002-07-19 | 393.35 |
| 2002-07-22 | 380.63 |
| 2002-07-23 | 364.18 |
| 2002-07-24 | 342.40 |
| 2002-07-25 | 350.95 |
| 2002-07-26 | 343.05 |
| 2002-07-29 | 358.41 |
| 2002-07-30 | 356.47 |
| 2002-07-31 | 350.32 |
| 2002-08-01 | 358.07 |
| 2002-08-02 | 353.11 |
| 2002-08-05 | 341.12 |
| 2002-08-06 | 332.03 |
| 2002-08-07 | 333.20 |
| 2002-08-08 | 331.39 |
| 2002-08-09 | 333.51 |
| 2002-08-12 | 336.46 |
| 2002-08-13 | 339.53 |
| 2002-08-14 | 330.77 |
| 2002-08-15 | 334.37 |
| 2002-08-16 | 330.40 |
| 2002-08-19 | 337.16 |
| 2002-08-20 | 337.14 |
| 2002-08-21 | 347.26 |
| 2002-08-22 | 338.80 |
| 2002-08-23 | 322.44 |
| 2002-08-26 | 321.62 |
| 2002-08-27 | 319.78 |
| 2002-08-28 | 331.60 |
| 2002-08-29 | 335.84 |
| 2002-08-30 | 332.45 |
| 2002-09-02 | . |
| 2002-09-03 | 321.48 |
| 2002-09-04 | 317.62 |
| 2002-09-05 | 313.95 |
| 2002-09-06 | 321.35 |
| 2002-09-09 | 315.77 |
| 2002-09-10 | 316.49 |
| 2002-09-11 | 318.56 |
| 2002-09-12 | 314.01 |
| 2002-09-13 | 309.86 |
| 2002-09-16 | 302.73 |
| 2002-09-17 | 301.86 |
| 2002-09-18 | 287.16 |
| 2002-09-19 | 286.08 |
| 2002-09-20 | 286.46 |
| 2002-09-23 | 282.53 |
| 2002-09-24 | 270.55 |
| 2002-09-25 | 268.51 |
| 2002-09-26 | 274.23 |
| 2002-09-27 | 281.70 |
| 2002-09-30 | 273.61 |
| 2002-10-01 | 274.17 |
| 2002-10-02 | 282.87 |
| 2002-10-03 | 278.57 |
| 2002-10-04 | 281.73 |
| 2002-10-07 | 282.34 |
| 2002-10-08 | 280.22 |
| 2002-10-09 | 274.56 |
| 2002-10-10 | 272.91 |
| 2002-10-11 | 284.76 |
| 2002-10-14 | 284.48 |
| 2002-10-15 | 297.62 |
| 2002-10-16 | 289.31 |
| 2002-10-17 | 285.02 |
| 2002-10-18 | 281.71 |
| 2002-10-21 | 278.42 |
| 2002-10-22 | 287.50 |
| 2002-10-23 | 279.23 |
| 2002-10-24 | 278.44 |
| 2002-10-25 | 279.73 |
| 2002-10-28 | 289.83 |
| 2002-10-29 | 280.20 |
| 2002-10-30 | 285.83 |
| 2002-10-31 | 288.89 |
| 2002-11-01 | 289.12 |
| 2002-11-04 | 296.03 |
| 2002-11-05 | 297.61 |
| 2002-11-06 | 300.15 |
| 2002-11-07 | 294.61 |
| 2002-11-08 | 298.00 |
| 2002-11-11 | 300.94 |
| 2002-11-12 | 301.09 |
| 2002-11-13 | 295.47 |
| 2002-11-14 | 297.58 |
| 2002-11-15 | 296.71 |
| 2002-11-18 | 303.23 |
| 2002-11-19 | 301.24 |
| 2002-11-20 | 297.89 |
| 2002-11-21 | 301.13 |
| 2002-11-22 | 303.23 |
| 2002-11-25 | 301.85 |
| 2002-11-26 | 297.73 |
| 2002-11-27 | 284.43 |
| 2002-11-28 | . |
| 2002-11-29 | 284.23 |
| 2002-12-02 | 279.79 |
| 2002-12-03 | 274.29 |
| 2002-12-04 | 273.28 |
| 2002-12-05 | 273.54 |
| 2002-12-06 | 270.58 |
| 2002-12-09 | 271.13 |
| 2002-12-10 | 274.84 |
| 2002-12-11 | 277.77 |
| 2002-12-12 | 282.56 |
| 2002-12-13 | 281.32 |
| 2002-12-16 | 285.49 |
| 2002-12-17 | 305.36 |
| 2002-12-18 | 297.39 |
| 2002-12-19 | 298.77 |
| 2002-12-20 | 298.72 |
| 2002-12-23 | 299.59 |
| 2002-12-24 | 300.84 |
| 2002-12-25 | . |
| 2002-12-26 | 301.59 |
| 2002-12-27 | 302.04 |
| 2002-12-30 | 303.38 |
| 2002-12-31 | 304.50 |
| 2003-01-01 | . |
| 2003-01-02 | 309.98 |
| 2003-01-03 | 313.22 |
| 2003-01-06 | 317.55 |
| 2003-01-07 | 308.95 |
| 2003-01-08 | 305.55 |
| 2003-01-09 | 311.68 |
| 2003-01-10 | 314.90 |
| 2003-01-13 | 317.29 |
| 2003-01-14 | 319.23 |
| 2003-01-15 | 310.67 |
| 2003-01-16 | 313.04 |
| 2003-01-17 | 313.57 |
| 2003-01-20 | . |
| 2003-01-21 | 316.30 |
| 2003-01-22 | 316.14 |
| 2003-01-23 | 313.11 |
| 2003-01-24 | 314.78 |
| 2003-01-27 | 304.67 |
| 2003-01-28 | 302.00 |
| 2003-01-29 | 301.20 |
| 2003-01-30 | 302.97 |
| 2003-01-31 | 295.14 |
| 2003-02-03 | 296.09 |
| 2003-02-04 | 291.06 |
| 2003-02-05 | 292.06 |
| 2003-02-06 | 293.47 |
| 2003-02-07 | 289.20 |
| 2003-02-10 | 283.15 |
| 2003-02-11 | 283.37 |
| 2003-02-12 | 281.01 |
| 2003-02-13 | 283.15 |
| 2003-02-14 | 287.36 |
| 2003-02-17 | . |
| 2003-02-18 | 285.60 |
| 2003-02-19 | 284.16 |
| 2003-02-20 | 274.25 |
| 2003-02-21 | 269.52 |
| 2003-02-24 | 274.30 |
| 2003-02-25 | 267.55 |
| 2003-02-26 | 261.93 |
| 2003-02-27 | 265.57 |
| 2003-02-28 | 266.38 |
| 2003-03-03 | 270.03 |
| 2003-03-04 | 266.06 |
| 2003-03-05 | 264.19 |
| 2003-03-06 | 257.51 |
| 2003-03-07 | 257.85 |
| 2003-03-10 | 248.15 |
| 2003-03-11 | 246.53 |
| 2003-03-12 | 250.74 |
| 2003-03-13 | 253.02 |
| 2003-03-14 | 261.45 |
| 2003-03-17 | 264.73 |
| 2003-03-18 | 266.41 |
| 2003-03-19 | 269.42 |
| 2003-03-20 | 270.07 |
| 2003-03-21 | 276.81 |
| 2003-03-24 | 275.84 |
| 2003-03-25 | 278.96 |
| 2003-03-26 | 279.05 |
| 2003-03-27 | 277.95 |
| 2003-03-28 | 283.00 |
| 2003-03-31 | 281.96 |
| 2003-04-01 | 285.19 |
| 2003-04-02 | 291.73 |
| 2003-04-03 | 291.04 |
| 2003-04-04 | 292.49 |
| 2003-04-07 | 300.41 |
| 2003-04-08 | 293.15 |
| 2003-04-09 | 295.19 |
| 2003-04-10 | 301.26 |
| 2003-04-11 | 299.76 |
| 2003-04-14 | 301.61 |
| 2003-04-15 | 312.02 |
| 2003-04-16 | 311.31 |
| 2003-04-17 | 312.80 |
| 2003-04-18 | . |
| 2003-04-21 | 311.46 |
| 2003-04-22 | 314.46 |
| 2003-04-23 | 319.21 |
| 2003-04-24 | 320.14 |
| 2003-04-25 | 313.34 |
| 2003-04-28 | 316.56 |
| 2003-04-29 | 315.59 |
| 2003-04-30 | 313.50 |
| 2003-05-01 | 318.07 |
| 2003-05-02 | 317.83 |
| 2003-05-05 | 324.12 |
| 2003-05-06 | 309.85 |
| 2003-05-07 | 308.20 |
| 2003-05-08 | 316.13 |
| 2003-05-09 | 316.37 |
| 2003-05-12 | 320.61 |
| 2003-05-13 | 326.77 |
| 2003-05-14 | 330.17 |
| 2003-05-15 | 336.69 |
| 2003-05-16 | 338.90 |
| 2003-05-19 | 338.93 |
| 2003-05-20 | 347.75 |
| 2003-05-21 | 347.62 |
| 2003-05-22 | 351.89 |
| 2003-05-23 | 353.66 |
| 2003-05-26 | . |
| 2003-05-27 | 350.07 |
| 2003-05-28 | 349.39 |
| 2003-05-29 | 351.98 |
| 2003-05-30 | 349.21 |
| 2003-06-02 | 360.34 |
| 2003-06-03 | 355.82 |
| 2003-06-04 | 353.35 |
| 2003-06-05 | 358.49 |
| 2003-06-06 | 363.35 |
| 2003-06-09 | 365.31 |
| 2003-06-10 | 357.23 |
| 2003-06-11 | 357.78 |
| 2003-06-12 | 358.68 |
| 2003-06-13 | 358.34 |
| 2003-06-16 | 359.82 |
| 2003-06-17 | 363.73 |
| 2003-06-18 | 360.05 |
| 2003-06-19 | 358.31 |
| 2003-06-20 | 357.36 |
| 2003-06-23 | 352.05 |
| 2003-06-24 | 352.58 |
| 2003-06-25 | 359.02 |
| 2003-06-26 | 353.76 |
| 2003-06-27 | 357.62 |
| 2003-06-30 | 354.97 |
| 2003-07-01 | 357.84 |
| 2003-07-02 | 357.90 |
| 2003-07-03 | 359.28 |
| 2003-07-04 | . |
| 2003-07-07 | 355.56 |
| 2003-07-08 | 353.95 |
| 2003-07-09 | 350.53 |
| 2003-07-10 | 347.20 |
| 2003-07-11 | 345.67 |
| 2003-07-14 | 346.52 |
| 2003-07-15 | 345.04 |
| 2003-07-16 | 343.85 |
| 2003-07-17 | 340.71 |
| 2003-07-18 | 340.39 |
| 2003-07-21 | 342.29 |
| 2003-07-22 | 338.19 |
| 2003-07-23 | 346.04 |
| 2003-07-24 | 352.97 |
| 2003-07-25 | 347.30 |
| 2003-07-28 | 346.89 |
| 2003-07-29 | 343.63 |
| 2003-07-30 | 341.43 |
| 2003-07-31 | 338.22 |
| 2003-08-01 | 337.37 |
| 2003-08-04 | 336.64 |
| 2003-08-05 | 343.66 |
| 2003-08-06 | 342.94 |
| 2003-08-07 | 346.22 |
| 2003-08-08 | 346.02 |
| 2003-08-11 | 343.64 |
| 2003-08-12 | 345.14 |
| 2003-08-13 | 347.35 |
| 2003-08-14 | 349.91 |
| 2003-08-15 | 357.98 |
| 2003-08-18 | 352.70 |
| 2003-08-19 | 354.11 |
| 2003-08-20 | 351.99 |
| 2003-08-21 | 347.09 |
| 2003-08-22 | 344.67 |
| 2003-08-25 | 344.37 |
| 2003-08-26 | 347.16 |
| 2003-08-27 | 347.94 |
| 2003-08-28 | 351.57 |
| 2003-08-29 | 354.84 |
| 2003-09-01 | . |
| 2003-09-02 | 357.89 |
| 2003-09-03 | 363.36 |
| 2003-09-04 | 369.14 |
| 2003-09-05 | 374.61 |
| 2003-09-08 | 375.45 |
| 2003-09-09 | 373.81 |
| 2003-09-10 | 368.40 |
| 2003-09-11 | 371.75 |
| 2003-09-12 | 377.73 |
| 2003-09-15 | 379.51 |
| 2003-09-16 | 374.83 |
| 2003-09-17 | 375.20 |
| 2003-09-18 | 377.28 |
| 2003-09-19 | 377.41 |
| 2003-09-22 | 377.85 |
| 2003-09-23 | 372.06 |
| 2003-09-24 | 368.43 |
| 2003-09-25 | 362.49 |
| 2003-09-26 | 363.33 |
| 2003-09-29 | 361.63 |
| 2003-09-30 | 362.91 |
| 2003-10-01 | 370.26 |
| 2003-10-02 | 378.94 |
| 2003-10-03 | 378.54 |
| 2003-10-06 | 380.44 |
| 2003-10-07 | 385.52 |
| 2003-10-08 | 389.20 |
| 2003-10-09 | 390.76 |
| 2003-10-10 | 383.17 |
| 2003-10-13 | 385.17 |
| 2003-10-14 | 383.06 |
| 2003-10-15 | 384.25 |
| 2003-10-16 | 387.42 |
| 2003-10-17 | 383.62 |
| 2003-10-20 | 384.22 |
| 2003-10-21 | 387.83 |
| 2003-10-22 | 389.93 |
| 2003-10-23 | 386.63 |
| 2003-10-24 | 393.67 |
| 2003-10-27 | 391.61 |
| 2003-10-28 | 392.74 |
| 2003-10-29 | 396.91 |
| 2003-10-30 | 397.08 |
| 2003-10-31 | 397.59 |
| 2003-11-03 | 397.88 |
| 2003-11-04 | 401.81 |
| 2003-11-05 | 396.13 |
| 2003-11-06 | 390.83 |
| 2003-11-07 | 391.00 |
| 2003-11-10 | 391.08 |
| 2003-11-11 | 391.84 |
| 2003-11-12 | 397.45 |
| 2003-11-13 | 400.22 |
| 2003-11-14 | 401.37 |
| 2003-11-17 | 397.77 |
| 2003-11-18 | 405.25 |
| 2003-11-19 | 402.76 |
| 2003-11-20 | 401.96 |
| 2003-11-21 | 404.97 |
| 2003-11-24 | 400.18 |
| 2003-11-25 | 393.53 |
| 2003-11-26 | 393.27 |
| 2003-11-27 | . |
| 2003-11-28 | 384.87 |
| 2003-12-01 | 390.31 |
| 2003-12-02 | 394.32 |
| 2003-12-03 | 390.95 |
| 2003-12-04 | 392.42 |
| 2003-12-05 | 394.82 |
| 2003-12-08 | 394.36 |
| 2003-12-09 | 399.54 |
| 2003-12-10 | 398.98 |
| 2003-12-11 | 396.67 |
| 2003-12-12 | 401.76 |
| 2003-12-15 | 402.74 |
| 2003-12-16 | 402.52 |
| 2003-12-17 | 404.00 |
| 2003-12-18 | 403.43 |
| 2003-12-19 | 404.38 |
| 2003-12-22 | 404.82 |
| 2003-12-23 | 407.47 |
| 2003-12-24 | 408.58 |
| 2003-12-25 | . |
| 2003-12-26 | 408.44 |
| 2003-12-29 | 411.20 |
| 2003-12-30 | 411.70 |
| 2003-12-31 | 414.33 |
| 2004-01-01 | . |
| 2004-01-02 | 420.58 |
| 2004-01-05 | 428.07 |
| 2004-01-06 | 437.96 |
| 2004-01-07 | 436.53 |
| 2004-01-08 | 439.35 |
| 2004-01-09 | 450.78 |
| 2004-01-12 | 450.62 |
| 2004-01-13 | 447.54 |
| 2004-01-14 | 445.94 |
| 2004-01-15 | 448.72 |
| 2004-01-16 | 445.21 |
| 2004-01-19 | . |
| 2004-01-20 | 444.70 |
| 2004-01-21 | 446.52 |
| 2004-01-22 | 456.35 |
| 2004-01-23 | 459.03 |
| 2004-01-26 | 452.77 |
| 2004-01-27 | 469.10 |
| 2004-01-28 | 464.67 |
| 2004-01-29 | 456.75 |
| 2004-01-30 | 458.05 |
| 2004-02-02 | 457.36 |
| 2004-02-03 | 457.14 |
| 2004-02-04 | 452.99 |
| 2004-02-05 | 460.18 |
| 2004-02-06 | 469.78 |
| 2004-02-09 | 470.69 |
| 2004-02-10 | 467.77 |
| 2004-02-11 | 471.11 |
| 2004-02-12 | 480.00 |
| 2004-02-13 | 471.62 |
| 2004-02-16 | . |
| 2004-02-17 | 472.40 |
| 2004-02-18 | 471.58 |
| 2004-02-19 | 464.01 |
| 2004-02-20 | 457.25 |
| 2004-02-23 | 459.45 |
| 2004-02-24 | 457.61 |
| 2004-02-25 | 453.17 |
| 2004-02-26 | 455.17 |
| 2004-02-27 | 456.95 |
| 2004-03-01 | 464.65 |
| 2004-03-02 | 457.66 |
| 2004-03-03 | 452.52 |
| 2004-03-04 | 455.81 |
| 2004-03-05 | 465.57 |
| 2004-03-08 | 458.64 |
| 2004-03-09 | 460.63 |
| 2004-03-10 | 447.76 |
| 2004-03-11 | 439.30 |
| 2004-03-12 | 435.84 |
| 2004-03-15 | 433.27 |
| 2004-03-16 | 442.67 |
| 2004-03-17 | 442.29 |
| 2004-03-18 | 444.26 |
| 2004-03-19 | 438.90 |
| 2004-03-22 | 433.40 |
| 2004-03-23 | 431.88 |
| 2004-03-24 | 424.24 |
| 2004-03-25 | 426.15 |
| 2004-03-26 | 431.95 |
| 2004-03-29 | 439.21 |
| 2004-03-30 | 432.37 |
| 2004-03-31 | 436.17 |
| 2004-04-01 | 438.53 |
| 2004-04-02 | 438.57 |
| 2004-04-05 | 430.66 |
| 2004-04-06 | 427.65 |
| 2004-04-07 | 429.59 |
| 2004-04-08 | 427.33 |
| 2004-04-09 | . |
| 2004-04-12 | 426.10 |
| 2004-04-13 | 426.12 |
| 2004-04-14 | 423.94 |
| 2004-04-15 | 419.87 |
| 2004-04-16 | 424.98 |
| 2004-04-19 | 425.61 |
| 2004-04-20 | 428.37 |
| 2004-04-21 | 422.77 |
| 2004-04-22 | 423.06 |
| 2004-04-23 | 421.05 |
| 2004-04-26 | 419.36 |
| 2004-04-27 | 422.78 |
| 2004-04-28 | 415.92 |
| 2004-04-29 | 415.75 |
| 2004-04-30 | 418.23 |
| 2004-05-03 | 421.45 |
| 2004-05-04 | 427.50 |
| 2004-05-05 | 423.06 |
| 2004-05-06 | 411.57 |
| 2004-05-07 | 405.85 |
| 2004-05-10 | 397.11 |
| 2004-05-11 | 396.40 |
| 2004-05-12 | 402.54 |
| 2004-05-13 | 408.07 |
| 2004-05-14 | 403.84 |
| 2004-05-17 | 403.35 |
| 2004-05-18 | 403.71 |
| 2004-05-19 | 416.48 |
| 2004-05-20 | 412.79 |
| 2004-05-21 | 416.40 |
| 2004-05-24 | 408.77 |
| 2004-05-25 | 412.48 |
| 2004-05-26 | 414.19 |
| 2004-05-27 | 422.89 |
| 2004-05-28 | 422.80 |
| 2004-05-31 | . |
| 2004-06-01 | 420.43 |
| 2004-06-02 | 431.15 |
| 2004-06-03 | 428.62 |
| 2004-06-04 | 431.68 |
| 2004-06-07 | 438.97 |
| 2004-06-08 | 439.23 |
| 2004-06-09 | 419.31 |
| 2004-06-10 | 430.19 |
| 2004-06-11 | . |
| 2004-06-14 | 426.51 |
| 2004-06-15 | 430.64 |
| 2004-06-16 | 430.64 |
| 2004-06-17 | 425.95 |
| 2004-06-18 | 430.12 |
| 2004-06-21 | 429.56 |
| 2004-06-22 | 425.82 |
| 2004-06-23 | 426.57 |
| 2004-06-24 | 431.42 |
| 2004-06-25 | 429.54 |
| 2004-06-28 | 432.51 |
| 2004-06-29 | 432.34 |
| 2004-06-30 | 433.79 |
| 2004-07-01 | 436.14 |
| 2004-07-02 | 443.92 |
| 2004-07-05 | . |
| 2004-07-06 | 443.48 |
| 2004-07-07 | 444.56 |
| 2004-07-08 | 448.01 |
| 2004-07-09 | 444.26 |
| 2004-07-12 | 445.11 |
| 2004-07-13 | 443.25 |
| 2004-07-14 | 447.56 |
| 2004-07-15 | 444.72 |
| 2004-07-16 | 448.61 |
| 2004-07-19 | 445.24 |
| 2004-07-20 | 440.66 |
| 2004-07-21 | 437.63 |
| 2004-07-22 | 432.61 |
| 2004-07-23 | 425.11 |
| 2004-07-26 | 424.06 |
| 2004-07-27 | 421.58 |
| 2004-07-28 | 418.77 |
| 2004-07-29 | 422.93 |
| 2004-07-30 | 423.01 |
| 2004-08-02 | 426.33 |
| 2004-08-03 | 429.20 |
| 2004-08-04 | 423.28 |
| 2004-08-05 | 425.94 |
| 2004-08-06 | 435.52 |
| 2004-08-09 | 435.12 |
| 2004-08-10 | 440.36 |
| 2004-08-11 | 434.67 |
| 2004-08-12 | 433.71 |
| 2004-08-13 | 435.57 |
| 2004-08-16 | 436.47 |
| 2004-08-17 | 443.50 |
| 2004-08-18 | 438.71 |
| 2004-08-19 | 440.90 |
| 2004-08-20 | 436.46 |
| 2004-08-23 | 432.77 |
| 2004-08-24 | 425.21 |
| 2004-08-25 | 425.05 |
| 2004-08-26 | 425.37 |
| 2004-08-27 | 427.64 |
| 2004-08-30 | 430.55 |
| 2004-08-31 | 433.42 |
| 2004-09-01 | 433.82 |
| 2004-09-02 | 435.91 |
| 2004-09-03 | 434.17 |
| 2004-09-06 | . |
| 2004-09-07 | 439.06 |
| 2004-09-08 | 442.28 |
| 2004-09-09 | 442.08 |
| 2004-09-10 | 450.25 |
| 2004-09-13 | 446.07 |
| 2004-09-14 | 438.09 |
| 2004-09-15 | 429.43 |
| 2004-09-16 | 429.77 |
| 2004-09-17 | 430.61 |
| 2004-09-20 | 431.04 |
| 2004-09-21 | 439.17 |
| 2004-09-22 | 433.78 |
| 2004-09-23 | 443.92 |
| 2004-09-24 | 441.80 |
| 2004-09-27 | 442.47 |
| 2004-09-28 | 444.43 |
| 2004-09-29 | 449.60 |
| 2004-09-30 | 457.16 |
| 2004-10-01 | 461.14 |
| 2004-10-04 | 458.22 |
| 2004-10-05 | 453.74 |
| 2004-10-06 | 455.47 |
| 2004-10-07 | 448.93 |
| 2004-10-08 | 450.80 |
| 2004-10-11 | 443.69 |
| 2004-10-12 | 439.28 |
| 2004-10-13 | 441.13 |
| 2004-10-14 | 446.27 |
| 2004-10-15 | 448.97 |
| 2004-10-18 | 448.43 |
| 2004-10-19 | 453.59 |
| 2004-10-20 | 449.99 |
| 2004-10-21 | 451.14 |
| 2004-10-22 | 453.73 |
| 2004-10-25 | 450.90 |
| 2004-10-26 | 448.00 |
| 2004-10-27 | 449.01 |
| 2004-10-28 | 451.85 |
| 2004-10-29 | 449.73 |
| 2004-11-01 | 455.19 |
| 2004-11-02 | 459.64 |
| 2004-11-03 | 455.66 |
| 2004-11-04 | 454.23 |
| 2004-11-05 | 459.11 |
| 2004-11-08 | 458.26 |
| 2004-11-09 | 459.29 |
| 2004-11-10 | 461.78 |
| 2004-11-11 | 467.23 |
| 2004-11-12 | 465.60 |
| 2004-11-15 | 465.19 |
| 2004-11-16 | 464.11 |
| 2004-11-17 | 466.84 |
| 2004-11-18 | 466.43 |
| 2004-11-19 | 468.58 |
| 2004-11-22 | 463.65 |
| 2004-11-23 | 468.44 |
| 2004-11-24 | 476.11 |
| 2004-11-25 | . |
| 2004-11-26 | 473.04 |
| 2004-11-29 | 475.97 |
| 2004-11-30 | 474.75 |
| 2004-12-01 | 477.54 |
| 2004-12-02 | 479.65 |
| 2004-12-03 | 479.55 |
| 2004-12-06 | 479.80 |
| 2004-12-07 | 479.39 |
| 2004-12-08 | 468.40 |
| 2004-12-09 | 462.14 |
| 2004-12-10 | 461.06 |
| 2004-12-13 | 469.59 |
| 2004-12-14 | 470.03 |
| 2004-12-15 | 477.19 |
| 2004-12-16 | 473.01 |
| 2004-12-17 | 470.65 |
| 2004-12-20 | 480.42 |
| 2004-12-21 | 483.36 |
| 2004-12-22 | 490.76 |
| 2004-12-23 | 496.10 |
| 2004-12-24 | . |
| 2004-12-27 | 503.54 |
| 2004-12-28 | 498.80 |
| 2004-12-29 | 496.74 |
| 2004-12-30 | 501.85 |
| 2004-12-31 | 500.52 |
| 2005-01-03 | 504.61 |
| 2005-01-04 | 497.09 |
| 2005-01-05 | 492.30 |
| 2005-01-06 | 489.68 |
| 2005-01-07 | 484.61 |
| 2005-01-10 | 488.78 |
| 2005-01-11 | 488.88 |
| 2005-01-12 | 490.64 |
| 2005-01-13 | 488.12 |
| 2005-01-14 | 486.16 |
| 2005-01-17 | . |
| 2005-01-18 | 483.42 |
| 2005-01-19 | 484.18 |
| 2005-01-20 | 477.26 |
| 2005-01-21 | 479.70 |
| 2005-01-24 | 479.00 |
| 2005-01-25 | 480.86 |
| 2005-01-26 | 487.33 |
| 2005-01-27 | 482.60 |
#2005-01-28| 483.67
#2005-01-31| 483.08
#2005-02-01| 486.68
#2005-02-02| 490.11
#2005-02-03| 483.41
#2005-02-04| 490.55
#2005-02-07| 492.75
#2005-02-08| 490.15
#2005-02-09| 489.77
#2005-02-10| 495.41
#2005-02-11| 500.17
#2005-02-14| 503.91
#2005-02-15| 504.64
#2005-02-16| 501.49
#2005-02-17| 504.41
#2005-02-18| 504.19
#2005-02-21| .
#2005-02-22| 506.24
#2005-02-23| 505.78
#2005-02-24| 506.97
#2005-02-25| 507.16
#2005-02-28| 514.07
#2005-03-01| 516.07
#2005-03-02| 517.24
#2005-03-03| 522.10
#2005-03-04| 528.52
#2005-03-07| 527.46
#2005-03-08| 528.78
#2005-03-09| 528.38
#2005-03-10| 524.60
#2005-03-11| 526.11
#2005-03-14| 527.72
#2005-03-15| 537.32
#2005-03-16| 539.80
#2005-03-17| 541.18
#2005-03-18| 536.14
#2005-03-21| 528.98
#2005-03-22| 528.21
#2005-03-23| 517.10
#2005-03-24| 515.25
#2005-03-25| .
#2005-03-28| 511.64
#2005-03-29| 516.72
#2005-03-30| 515.19
#2005-03-31| 522.12
#2005-04-01| 525.29
#2005-04-04| 514.62
#2005-04-05| 523.10
#2005-04-06| 524.73
#2005-04-07| 533.88
#2005-04-08| 534.82
#2005-04-11| 535.07
#2005-04-12| 532.38
#2005-04-13| 532.10
#2005-04-14| 528.25
#2005-04-15| 524.85
#2005-04-18| 528.68
#2005-04-19| 533.20
#2005-04-20| 530.15
#2005-04-21| 533.10
#2005-04-22| 531.96
#2005-04-25| 531.17
#2005-04-26| 529.26
#2005-04-27| 520.80
#2005-04-28| 513.19
#2005-04-29| 510.27
#2005-05-02| 510.82
#2005-05-03| 517.90
#2005-05-04| 519.97
#2005-05-05| 519.31
#2005-05-06| 522.40
#2005-05-09| 521.94
#2005-05-10| 528.64
#2005-05-11| 531.35
#2005-05-12| 526.40
#2005-05-13| 522.41
#2005-05-16| 521.38
#2005-05-17| 524.62
#2005-05-18| 533.23
#2005-05-19| 532.19
#2005-05-20| 531.43
#2005-05-23| 537.80
#2005-05-24| 540.33
#2005-05-25| 540.63
#2005-05-26| 546.34
#2005-05-27| 547.13
#2005-05-30| .
#2005-05-31| 540.55
#2005-06-01| 537.65
#2005-06-02| 541.50
#2005-06-03| 542.64
#2005-06-06| 540.20
#2005-06-07| 545.72
#2005-06-08| 554.10
#2005-06-09| 546.57
#2005-06-10| 547.09
#2005-06-13| 547.95
#2005-06-14| 550.52
#2005-06-15| 552.69
#2005-06-16| 557.99
#2005-06-17| 568.80
#2005-06-20| 561.58
#2005-06-21| 563.70
#2005-06-22| 560.72
#2005-06-23| 556.73
#2005-06-24| 554.49
#2005-06-27| 548.91
#2005-06-28| 547.32
#2005-06-29| 548.72
#2005-06-30| 552.64
#2005-07-01| 544.38
#2005-07-04| .
#2005-07-05| 547.18
#2005-07-06| 546.08
#2005-07-07| 543.17
#2005-07-08| 550.94
#2005-07-11| 562.02
#2005-07-12| 566.69
#2005-07-13| 556.71
#2005-07-14| 560.11
#2005-07-15| 559.09
#2005-07-18| 559.77
#2005-07-19| 558.43
#2005-07-20| 554.17
#2005-07-21| 559.65
#2005-07-22| 560.97
#2005-07-25| 563.22
#2005-07-26| 563.05
#2005-07-27| 569.01
#2005-07-28| 575.15
#2005-07-29| 580.43
#2005-08-01| 586.31
#2005-08-02| 588.84
#2005-08-03| 595.48
#2005-08-04| 596.35
#2005-08-05| 595.76
#2005-08-08| 598.23
#2005-08-09| 596.20
#2005-08-10| 594.66
#2005-08-11| 600.35
#2005-08-12| 601.61
#2005-08-15| 599.74
#2005-08-16| 601.81
#2005-08-17| 632.00
#2005-08-18| 624.40
#2005-08-19| 626.17
#2005-08-22| 626.35
#2005-08-23| 627.77
#2005-08-24| 629.14
#2005-08-25| 626.42
#2005-08-26| 628.00
#2005-08-29| 623.85
#2005-08-30| 631.10
#2005-08-31| 643.73
#2005-09-01| 651.12
#2005-09-02| 657.25
#2005-09-05| .
#2005-09-06| 663.15
#2005-09-07| 657.07
#2005-09-08| 654.74
#2005-09-09| 658.10
#2005-09-12| 651.93
#2005-09-13| 649.81
#2005-09-14| 650.76
#2005-09-15| 656.79
#2005-09-16| 661.63
#2005-09-19| 656.44
#2005-09-20| 658.93
#2005-09-21| 661.79
#2005-09-22| 658.16
#2005-09-23| 652.12
#2005-09-26| 651.59
#2005-09-27| 653.32
#2005-09-28| 653.12
#2005-09-29| 659.36
#2005-09-30| 665.68
#2005-10-03| 653.16
#2005-10-04| 655.99
#2005-10-05| 669.00
#2005-10-06| 664.16
#2005-10-07| 659.10
#2005-10-10| 661.01
#2005-10-11| 661.95
#2005-10-12| 662.64
#2005-10-13| 638.79
#2005-10-14| 638.73
#2005-10-17| 642.32
#2005-10-18| 631.12
#2005-10-19| 619.44
#2005-10-20| 620.51
#2005-10-21| 609.47
#2005-10-24| 623.79
#2005-10-25| 630.76
#2005-10-26| 630.07
#2005-10-27| 622.48
#2005-10-28| 619.55
#2005-10-31| 623.54
#2005-11-01| 617.57
#2005-11-02| 623.30
#2005-11-03| 628.19
#2005-11-04| 621.01
#2005-11-07| 622.63
#2005-11-08| 618.26
#2005-11-09| 611.38
#2005-11-10| 609.10
#2005-11-11| 611.70
#2005-11-14| 615.62
#2005-11-15| 615.01
#2005-11-16| 604.72
#2005-11-17| 609.25
#2005-11-18| 608.24
#2005-11-21| 614.50
#2005-11-22| 610.76
#2005-11-23| 611.55
#2005-11-24| .
#2005-11-25| 576.62
#2005-11-28| 566.68
#2005-11-29| 562.59
#2005-11-30| 564.36
#2005-12-01| 572.65
#2005-12-02| 575.12
#2005-12-05| 574.35
#2005-12-06| 578.28
#2005-12-07| 577.57
#2005-12-08| 578.50
#2005-12-09| 577.80
#2005-12-12| 585.72
#2005-12-13| 582.80
#2005-12-14| 586.25
#2005-12-15| 578.70
#2005-12-16| 580.93
#2005-12-19| 581.26
#2005-12-20| 586.50
#2005-12-21| 587.74
#2005-12-22| 596.35
#2005-12-23| 607.31
#2005-12-26| .
#2005-12-27| 613.99
#2005-12-28| 612.76
#2005-12-29| 612.62
#2005-12-30| 610.94
#2006-01-02| .
#2006-01-03| 636.05
#2006-01-04| 648.11
#2006-01-05| 636.38
#2006-01-06| 637.33
#2006-01-09| 633.33
#2006-01-10| 632.80
#2006-01-11| 630.91
#2006-01-12| 631.54
#2006-01-13| 628.97
#2006-01-16| .
#2006-01-17| 628.76
#2006-01-18| 628.67
#2006-01-19| 634.46
#2006-01-20| 634.98
#2006-01-23| 636.42
#2006-01-24| 643.67
#2006-01-25| 654.38
#2006-01-26| 662.55
#2006-01-27| 663.00
#2006-01-30| 662.39
#2006-01-31| 665.36
#2006-02-01| 677.92
#2006-02-02| 679.72
#2006-02-03| 673.15
#2006-02-06| 673.93
#2006-02-07| 662.68
#2006-02-08| 664.14
#2006-02-09| 672.71
#2006-02-10| 667.63
#2006-02-13| 671.22
#2006-02-14| 673.64
#2006-02-15| 671.72
#2006-02-16| 678.66
#2006-02-17| 684.46
#2006-02-20| .
#2006-02-21| 683.14
#2006-02-22| 681.51
#2006-02-23| 691.23
#2006-02-24| 686.47
#2006-02-27| 685.27
#2006-02-28| 679.21
#2006-03-01| 686.72
#2006-03-02| 691.37
#2006-03-03| 695.28
#2006-03-06| 698.27
#2006-03-07| 683.51
#2006-03-08| 682.05
#2006-03-09| 677.83
#2006-03-10| 676.69
#2006-03-13| 689.84
#2006-03-14| 694.98
#2006-03-15| 700.62
#2006-03-16| 702.82
#2006-03-17| 701.46
#2006-03-20| 710.36
#2006-03-21| 702.99
#2006-03-22| 708.74
#2006-03-23| 702.02
#2006-03-24| 698.78
#2006-03-27| 699.53
#2006-03-28| 709.42
#2006-03-29| 711.63
#2006-03-30| 734.93
#2006-03-31| 734.22
#2006-04-03| 739.88
#2006-04-04| 745.70
#2006-04-05| 752.97
#2006-04-06| 754.05
#2006-04-07| 747.71
#2006-04-10| 745.20
#2006-04-11| 745.22
#2006-04-12| 733.71
#2006-04-13| 732.35
#2006-04-14| .
#2006-04-17| 744.00
#2006-04-18| 752.45
#2006-04-19| 757.81
#2006-04-20| 767.08
#2006-04-21| 780.92
#2006-04-24| 784.48
#2006-04-25| 789.36
#2006-04-26| 805.82
#2006-04-27| 804.39
#2006-04-28| 816.07
#2006-05-01| 820.89
#2006-05-02| 834.10
#2006-05-03| 830.95
#2006-05-04| 851.85
#2006-05-05| 854.35
#2006-05-08| 862.68
#2006-05-09| 854.98
#2006-05-10| 861.57
#2006-05-11| 873.96
#2006-05-12| 878.56
#2006-05-15| 829.78
#2006-05-16| 827.23
#2006-05-17| 795.57
#2006-05-18| 774.58
#2006-05-19| 783.71
#2006-05-22| 745.53
#2006-05-23| 782.27
#2006-05-24| 762.82
#2006-05-25| 763.83
#2006-05-26| 778.94
#2006-05-29| .
#2006-05-30| 789.18
#2006-05-31| 792.32
#2006-06-01| 788.75
#2006-06-02| 800.97
#2006-06-05| 801.64
#2006-06-06| 772.37
#2006-06-07| 763.40
#2006-06-08| 722.57
#2006-06-09| 732.83
#2006-06-12| 722.49
#2006-06-13| 688.36
#2006-06-14| 692.33
#2006-06-15| 729.72
#2006-06-16| 724.25
#2006-06-19| 730.08
#2006-06-20| 723.42
#2006-06-21| 729.74
#2006-06-22| 728.73
#2006-06-23| 732.08
#2006-06-26| 740.59
#2006-06-27| 737.82
#2006-06-28| 731.80
#2006-06-29| 745.60
#2006-06-30| 776.58
#2006-07-03| 787.36
#2006-07-04| .
#2006-07-05| 787.00
#2006-07-06| 795.74
#2006-07-07| 797.47
#2006-07-10| 790.70
#2006-07-11| 784.23
#2006-07-12| 781.25
#2006-07-13| 765.29
#2006-07-14| 752.83
#2006-07-17| 734.05
#2006-07-18| 730.35
#2006-07-19| 747.05
#2006-07-20| 760.56
#2006-07-21| 758.08
#2006-07-24| 767.52
#2006-07-25| 768.54
#2006-07-26| 769.64
#2006-07-27| 785.39
#2006-07-28| 787.17
#2006-07-31| 785.86
#2006-08-01| 785.37
#2006-08-02| 803.78
#2006-08-03| 804.87
#2006-08-04| 820.74
#2006-08-07| 810.02
#2006-08-08| 804.08
#2006-08-09| 810.34
#2006-08-10| 797.37
#2006-08-11| 798.34
#2006-08-14| 810.78
#2006-08-15| 819.68
#2006-08-16| 830.46
#2006-08-17| 837.64
#2006-08-18| 838.36
#2006-08-21| 838.24
#2006-08-22| 832.04
#2006-08-23| 826.17
#2006-08-24| 811.14
#2006-08-25| 809.60
#2006-08-28| 814.35
#2006-08-29| 809.78
#2006-08-30| 821.11
#2006-08-31| 821.34
#2006-09-01| 825.84
#2006-09-04| .
#2006-09-05| 826.84
#2006-09-06| 824.99
#2006-09-07| 814.10
#2006-09-08| 813.43
#2006-09-11| 808.71
#2006-09-12| 809.56
#2006-09-13| 818.95
#2006-09-14| 828.48
#2006-09-15| 824.94
#2006-09-18| 829.64
#2006-09-19| 828.82
#2006-09-20| 830.21
#2006-09-21| 836.19
#2006-09-22| 834.38
#2006-09-25| 829.52
#2006-09-26| 833.52
#2006-09-27| 838.84
#2006-09-28| 838.71
#2006-09-29| 843.75
#2006-10-02| 840.32
#2006-10-03| 838.26
#2006-10-04| 835.63
#2006-10-05| 843.51
#2006-10-06| 830.35
#2006-10-09| 832.85
#2006-10-10| 832.34
#2006-10-11| 831.08
#2006-10-12| 832.67
#2006-10-13| 830.88
#2006-10-16| 839.75
#2006-10-17| 838.61
#2006-10-18| 844.70
#2006-10-19| 853.58
#2006-10-20| 856.86
#2006-10-23| 855.35
#2006-10-24| 858.66
#2006-10-25| 870.82
#2006-10-26| 873.83
#2006-10-27| 872.85
#2006-10-30| 867.43
#2006-10-31| 874.16
#2006-11-01| 875.94
#2006-11-02| 872.89
#2006-11-03| 871.51
#2006-11-06| 876.79
#2006-11-07| 886.53
#2006-11-08| 878.88
#2006-11-09| 884.85
#2006-11-10| 890.34
#2006-11-13| 889.41
#2006-11-14| 893.65
#2006-11-15| 894.54
#2006-11-16| 893.72
#2006-11-17| 887.90
#2006-11-20| 890.59
#2006-11-21| 893.01
#2006-11-22| 932.59
#2006-11-23| .
#2006-11-24| 947.05
#2006-11-27| 939.33
#2006-11-28| 934.77
#2006-11-29| 950.66
#2006-11-30| 960.57
#2006-12-01| 969.53
#2006-12-04| 977.08
#2006-12-05| 983.82
#2006-12-06| 984.18
#2006-12-07| 984.47
#2006-12-08| 987.47
#2006-12-11| 992.17
#2006-12-12|1005.80
#2006-12-13|1003.12
#2006-12-14|1003.40
#2006-12-15| 995.78
#2006-12-18|1000.15
#2006-12-19| 994.64
#2006-12-20| 998.15
#2006-12-21| 996.24
#2006-12-22| 995.00
#2006-12-25| .
#2006-12-26| 993.35
#2006-12-27|1000.61
#2006-12-28|1009.17
#2006-12-29|1012.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1031.78
#2007-01-04|1012.80
#2007-01-05|1005.45
#2007-01-08|1004.71
#2007-01-09|1011.71
#2007-01-10|1005.72
#2007-01-11|1008.31
#2007-01-12|1013.44
#2007-01-15| .
#2007-01-16|1015.44
#2007-01-17|1016.74
#2007-01-18|1016.34
#2007-01-19|1013.70
#2007-01-22|1033.69
#2007-01-23|1043.24
#2007-01-24|1049.98
#2007-01-25|1041.29
#2007-01-26|1024.23
#2007-01-29|1028.34
#2007-01-30|1028.93
#2007-01-31|1037.46
#2007-02-01|1052.65
#2007-02-02|1063.89
#2007-02-05|1061.95
#2007-02-06|1064.87
#2007-02-07|1078.79
#2007-02-08|1073.79
#2007-02-09|1097.91
#2007-02-12|1082.63
#2007-02-13|1084.67
#2007-02-14|1105.28
#2007-02-15|1107.99
#2007-02-16|1111.07
#2007-02-19| .
#2007-02-20|1100.42
#2007-02-21|1088.42
#2007-02-22|1090.21
#2007-02-23|1090.65
#2007-02-26|1091.20
#2007-02-27|1062.06
#2007-02-28|1052.31
#2007-03-01|1040.39
#2007-03-02|1055.33
#2007-03-05|1021.03
#2007-03-06|1032.46
#2007-03-07|1037.89
#2007-03-08|1055.28
#2007-03-09|1061.47
#2007-03-12|1073.02
#2007-03-13|1070.45
#2007-03-14|1048.94
#2007-03-15|1063.17
#2007-03-16|1073.82
#2007-03-19|1095.12
#2007-03-20|1095.67
#2007-03-21|1106.52
#2007-03-22|1122.70
#2007-03-23|1115.65
#2007-03-26|1112.08
#2007-03-27|1104.12
#2007-03-28|1095.28
#2007-03-29|1114.76
#2007-03-30|1125.66
#2007-04-02|1127.72
#2007-04-03|1135.69
#2007-04-04|1143.97
#2007-04-05|1149.22
#2007-04-06| .
#2007-04-09|1143.15
#2007-04-10|1160.38
#2007-04-11|1147.54
#2007-04-12|1142.96
#2007-04-13|1141.98
#2007-04-16|1154.89
#2007-04-17|1163.71
#2007-04-18|1164.55
#2007-04-19|1162.37
#2007-04-20|1175.64
#2007-04-23|1179.17
#2007-04-24|1172.20
#2007-04-25|1192.05
#2007-04-26|1189.15
#2007-04-27|1191.27
#2007-04-30|1204.91
#2007-05-01|1195.83
#2007-05-02|1198.91
#2007-05-03|1194.37
#2007-05-04|1196.28
#2007-05-07|1211.05
#2007-05-08|1200.69
#2007-05-09|1209.53
#2007-05-10|1207.56
#2007-05-11|1204.45
#2007-05-14|1205.86
#2007-05-15|1216.75
#2007-05-16|1214.72
#2007-05-17|1207.40
#2007-05-18|1212.96
#2007-05-21|1214.14
#2007-05-22|1226.46
#2007-05-23|1234.96
#2007-05-24|1224.42
#2007-05-25|1226.37
#2007-05-28| .
#2007-05-29|1230.25
#2007-05-30|1212.03
#2007-05-31|1228.22
#2007-06-01|1220.93
#2007-06-04|1223.07
#2007-06-05|1226.61
#2007-06-06|1206.05
#2007-06-07|1172.08
#2007-06-08|1158.16
#2007-06-11|1179.49
#2007-06-12|1167.41
#2007-06-13|1183.81
#2007-06-14|1198.71
#2007-06-15|1210.62
#2007-06-18|1208.67
#2007-06-19|1206.51
#2007-06-20|1209.24
#2007-06-21|1202.75
#2007-06-22|1201.74
#2007-06-25|1198.46
#2007-06-26|1197.46
#2007-06-27|1191.12
#2007-06-28|1203.36
#2007-06-29|1221.70
#2007-07-02|1237.82
#2007-07-03|1247.46
#2007-07-04| .
#2007-07-05|1262.84
#2007-07-06|1263.95
#2007-07-09|1273.18
#2007-07-10|1282.98
#2007-07-11|1288.42
#2007-07-12|1293.71
#2007-07-13|1295.00
#2007-07-16|1308.18
#2007-07-17|1309.07
#2007-07-18|1316.91
#2007-07-19|1324.83
#2007-07-20|1326.92
#2007-07-23|1328.38
#2007-07-24|1328.51
#2007-07-25|1306.09
#2007-07-26|1293.87
#2007-07-27|1270.69
#2007-07-30|1280.31
#2007-07-31|1299.52
#2007-08-01|1278.94
#2007-08-02|1289.39
#2007-08-03|1288.59
#2007-08-06|1267.89
#2007-08-07|1277.19
#2007-08-08|1317.61
#2007-08-09|1285.11
#2007-08-10|1261.59
#2007-08-13|1264.92
#2007-08-14|1254.89
#2007-08-15|1218.43
#2007-08-16|1165.15
#2007-08-17|1200.60
#2007-08-20|1218.59
#2007-08-21|1215.75
#2007-08-22|1240.67
#2007-08-23|1241.36
#2007-08-24|1257.61
#2007-08-27|1265.00
#2007-08-28|1243.72
#2007-08-29|1248.28
#2007-08-30|1250.16
#2007-08-31|1272.46
#2007-09-03| .
#2007-09-04|1284.76
#2007-09-05|1268.60
#2007-09-06|1271.48
#2007-09-07|1250.72
#2007-09-10|1228.94
#2007-09-11|1263.31
#2007-09-12|1260.28
#2007-09-13|1263.27
#2007-09-14|1253.20
#2007-09-17|1230.54
#2007-09-18|1245.36
#2007-09-19|1291.65
#2007-09-20|1296.97
#2007-09-21|1303.05
#2007-09-24|1299.06
#2007-09-25|1291.09
#2007-09-26|1301.41
#2007-09-27|1310.66
#2007-09-28|1312.18
#2007-10-01|1324.52
#2007-10-02|1326.47
#2007-10-03|1327.33
#2007-10-04|1332.28
#2007-10-05|1343.16
#2007-10-08|1344.49
#2007-10-09|1350.94
#2007-10-10|1357.37
#2007-10-11|1371.90
#2007-10-12|1351.72
#2007-10-15|1348.36
#2007-10-16|1327.23
#2007-10-17|1342.54
#2007-10-18|1331.13
#2007-10-19|1323.56
#2007-10-22|1289.82
#2007-10-23|1322.72
#2007-10-24|1304.41
#2007-10-25|1327.01
#2007-10-26|1330.06
#2007-10-29|1342.39
#2007-10-30|1333.46
#2007-10-31|1339.71
#2007-11-01|1321.99
#2007-11-02|1313.63
#2007-11-05|1308.23
#2007-11-06|1321.07
#2007-11-07|1324.73
#2007-11-08|1311.19
#2007-11-09|1288.19
#2007-11-12|1261.65
#2007-11-13|1251.24
#2007-11-14|1262.34
#2007-11-15|1238.59
#2007-11-16|1222.89
#2007-11-19|1188.93
#2007-11-20|1210.62
#2007-11-21|1170.52
#2007-11-22| .
#2007-11-23|1204.85
#2007-11-26|1219.91
#2007-11-27|1210.09
#2007-11-28|1238.53
#2007-11-29|1240.81
#2007-11-30|1250.73
#2007-12-03|1247.15
#2007-12-04|1235.61
#2007-12-05|1252.32
#2007-12-06|1252.68
#2007-12-07|1270.16
#2007-12-10|1284.30
#2007-12-11|1274.70
#2007-12-12|1291.59
#2007-12-13|1263.56
#2007-12-14|1244.62
#2007-12-17|1208.30
#2007-12-18|1207.54
#2007-12-19|1199.88
#2007-12-20|1200.61
#2007-12-21|1210.45
#2007-12-24|1213.29
#2007-12-25| .
#2007-12-26|1221.85
#2007-12-27|1227.68
#2007-12-28|1246.39
#2007-12-31|1239.43
#2008-01-01| .
#2008-01-02|1244.00
#2008-01-03|1230.86
#2008-01-04|1204.80
#2008-01-07|1170.48
#2008-01-08|1186.10
#2008-01-09|1156.47
#2008-01-10|1130.21
#2008-01-11|1131.99
#2008-01-14|1149.38
#2008-01-15|1108.44
#2008-01-16|1074.69
#2008-01-17|1069.87
#2008-01-18|1070.31
#2008-01-21| .
#2008-01-22|1033.49
#2008-01-23|1019.47
#2008-01-24|1060.25
#2008-01-25|1064.93
#2008-01-28|1053.35
#2008-01-29|1067.47
#2008-01-30|1055.76
#2008-01-31|1047.99
#2008-02-01|1076.86
#2008-02-04|1096.02
#2008-02-05|1056.25
#2008-02-06|1051.47
#2008-02-07|1023.82
#2008-02-08|1025.92
#2008-02-11|1020.77
#2008-02-12|1054.66
#2008-02-13|1065.18
#2008-02-14|1088.57
#2008-02-15|1082.78
#2008-02-18| .
#2008-02-19|1120.12
#2008-02-20|1095.05
#2008-02-21|1108.55
#2008-02-22|1092.08
#2008-02-25|1113.10
#2008-02-26|1124.69
#2008-02-27|1147.52
#2008-02-28|1138.72
#2008-02-29|1129.29
#2008-03-03|1112.61
#2008-03-04|1108.46
#2008-03-05|1131.29
#2008-03-06|1131.73
#2008-03-07|1117.89
#2008-03-10|1085.95
#2008-03-11|1090.95
#2008-03-12|1114.67
#2008-03-13|1091.47
#2008-03-14|1094.21
#2008-03-17|1075.48
#2008-03-18|1098.39
#2008-03-19|1074.79
#2008-03-20|1059.23
#2008-03-21| .
#2008-03-24|1057.72
#2008-03-25|1109.16
#2008-03-26|1122.12
#2008-03-27|1143.09
#2008-03-28|1149.02
#2008-03-31|1161.68
#2008-04-01|1159.92
#2008-04-02|1151.98
#2008-04-03|1136.94
#2008-04-04|1153.56
#2008-04-07|1168.25
#2008-04-08|1158.10
#2008-04-09|1158.94
#2008-04-10|1162.08
#2008-04-11|1147.03
#2008-04-14|1139.02
#2008-04-15|1137.87
#2008-04-16|1173.42
#2008-04-17|1160.18
#2008-04-18|1147.55
#2008-04-21|1161.57
#2008-04-22|1167.40
#2008-04-23|1175.18
#2008-04-24|1173.32
#2008-04-25|1184.05
#2008-04-28|1195.53
#2008-04-29|1191.09
#2008-04-30|1214.15
#2008-05-01|1204.96
#2008-05-02|1232.09
#2008-05-05|1243.03
#2008-05-06|1239.34
#2008-05-07|1236.83
#2008-05-08|1238.51
#2008-05-09|1228.62
#2008-05-12|1234.01
#2008-05-13|1232.95
#2008-05-14|1240.60
#2008-05-15|1257.93
#2008-05-16|1292.18
#2008-05-19|1306.01
#2008-05-20|1279.82
#2008-05-21|1272.25
#2008-05-22|1268.85
#2008-05-23|1265.95
#2008-05-26| .
#2008-05-27|1244.60
#2008-05-28|1251.45
#2008-05-29|1252.09
#2008-05-30|1271.33
#2008-06-02|1258.11
#2008-06-03|1254.79
#2008-06-04|1239.68
#2008-06-05|1246.72
#2008-06-06|1238.15
#2008-06-09|1227.14
#2008-06-10|1204.95
#2008-06-11|1191.18
#2008-06-12|1185.22
#2008-06-13|1182.02
#2008-06-16|1200.86
#2008-06-17|1232.22
#2008-06-18|1206.27
#2008-06-19|1201.71
#2008-06-20|1190.07
#2008-06-23|1178.87
#2008-06-24|1161.74
#2008-06-25|1181.62
#2008-06-26|1166.52
#2008-06-27|1173.67
#2008-06-30|1160.58
#2008-07-01|1125.40
#2008-07-02|1132.37
#2008-07-03|1109.10
#2008-07-04| .
#2008-07-07|1109.13
#2008-07-08|1083.90
#2008-07-09|1109.43
#2008-07-10|1107.35
#2008-07-11|1083.10
#2008-07-14|1077.83
#2008-07-15|1061.39
#2008-07-16|1059.16
#2008-07-17|1091.69
#2008-07-18|1105.71
#2008-07-21|1125.44
#2008-07-22|1125.09
#2008-07-23|1146.24
#2008-07-24|1129.30
#2008-07-25|1108.98
#2008-07-28|1104.62
#2008-07-29|1087.97
#2008-07-30|1106.38
#2008-07-31|1120.99
#2008-08-01|1087.80
#2008-08-04|1078.83
#2008-08-05|1090.02
#2008-08-06|1093.51
#2008-08-07|1087.34
#2008-08-08|1063.02
#2008-08-11|1082.22
#2008-08-12|1069.76
#2008-08-13|1060.37
#2008-08-14|1067.71
#2008-08-15|1054.96
#2008-08-18|1044.71
#2008-08-19|1030.79
#2008-08-20|1022.56
#2008-08-21|1015.58
#2008-08-22|1032.63
#2008-08-25|1021.66
#2008-08-26|1015.64
#2008-08-27|1019.96
#2008-08-28|1025.03
#2008-08-29|1030.64
#2008-09-01| .
#2008-09-02|1023.89
#2008-09-03|1005.17
#2008-09-04| 966.42
#2008-09-05| 942.10
#2008-09-08| 950.84
#2008-09-09| 937.31
#2008-09-10| 920.46
#2008-09-11| 905.48
#2008-09-12| 928.66
#2008-09-15| 903.12
#2008-09-16| 879.26
#2008-09-17| 880.96
#2008-09-18| 905.96
#2008-09-19| 957.55
#2008-09-22| 977.71
#2008-09-23| 944.29
#2008-09-24| 934.63
#2008-09-25| 936.19
#2008-09-26| 898.50
#2008-09-29| 858.61
#2008-09-30| 843.58
#2008-10-01| 827.26
#2008-10-02| 797.51
#2008-10-03| 811.29
#2008-10-06| 736.48
#2008-10-07| 735.01
#2008-10-08| 695.58
#2008-10-09| 715.73
#2008-10-10| 678.86
#2008-10-13| 708.31
#2008-10-14| 743.70
#2008-10-15| 705.32
#2008-10-16| 676.17
#2008-10-17| 676.57
#2008-10-20| 680.66
#2008-10-21| 682.08
#2008-10-22| 630.95
#2008-10-23| 610.27
#2008-10-24| 580.41
#2008-10-27| 543.55
#2008-10-28| 540.01
#2008-10-29| 597.77
#2008-10-30| 617.53
#2008-10-31| 618.79
#2008-11-03| 638.27
#2008-11-04| 695.47
#2008-11-05| 671.41
#2008-11-06| 616.28
#2008-11-07| 630.14
#2008-11-10| 623.18
#2008-11-11| 591.04
#2008-11-12| 569.11
#2008-11-13| 565.09
#2008-11-14| 572.38
#2008-11-17| 563.70
#2008-11-18| 544.65
#2008-11-19| 521.36
#2008-11-20| 486.53
#2008-11-21| 487.03
#2008-11-24| 516.49
#2008-11-25| 540.13
#2008-11-26| 540.53
#2008-11-27| .
#2008-11-28| 565.06
#2008-12-01| 533.65
#2008-12-02| 530.53
#2008-12-03| 520.09
#2008-12-04| 530.36
#2008-12-05| 506.20
#2008-12-08| 546.21
#2008-12-09| 552.92
#2008-12-10| 556.93
#2008-12-11| 557.19
#2008-12-12| 559.96
#2008-12-15| 570.41
#2008-12-16| 573.04
#2008-12-17| 595.28
#2008-12-18| 600.26
#2008-12-19| 575.91
#2008-12-22| 575.51
#2008-12-23| 577.63
#2008-12-24| 579.67
#2008-12-25| .
#2008-12-26| 582.42
#2008-12-29| 599.21
#2008-12-30| 615.32
#2008-12-31| 605.47
#2009-01-01| .
#2009-01-02| 596.65
#2009-01-05| 603.37
#2009-01-06| 591.75
#2009-01-07| 591.70
#2009-01-08| 600.20
#2009-01-09| 587.18
#2009-01-12| 578.27
#2009-01-13| 562.89
#2009-01-14| 541.33
#2009-01-15| 533.94
#2009-01-16| 551.77
#2009-01-19| .
#2009-01-20| 519.04
#2009-01-21| 529.11
#2009-01-22| 537.73
#2009-01-23| 529.03
#2009-01-26| 553.21
#2009-01-27| 542.19
#2009-01-28| 553.02
#2009-01-29| 548.02
#2009-01-30| 541.55
#2009-02-02| 524.82
#2009-02-03| 534.32
#2009-02-04| 540.58
#2009-02-05| 540.62
#2009-02-06| 547.02
#2009-02-09| 553.08
#2009-02-10| 544.62
#2009-02-11| 541.31
#2009-02-12| 534.19
#2009-02-13| 545.51
#2009-02-16| .
#2009-02-17| 522.56
#2009-02-18| 514.83
#2009-02-19| 520.28
#2009-02-20| 504.41
#2009-02-23| 508.85
#2009-02-24| 494.98
#2009-02-25| 488.76
#2009-02-26| 489.63
#2009-02-27| 479.32
#2009-03-02| 457.38
#2009-03-03| 444.09
#2009-03-04| 451.80
#2009-03-05| 437.09
#2009-03-06| 435.95
#2009-03-09| 431.52
#2009-03-10| 448.59
#2009-03-11| 464.10
#2009-03-12| 474.05
#2009-03-13| 479.23
#2009-03-16| 490.69
#2009-03-17| 495.59
#2009-03-18| 494.34
#2009-03-19| 521.08
#2009-03-20| 515.91
#2009-03-23| 518.95
#2009-03-24| 507.79
#2009-03-25| 508.37
#2009-03-26| 514.65
#2009-03-27| 505.32
#2009-03-30| 490.45
#2009-03-31| 506.75
#2009-04-01| 507.86
#2009-04-02| 532.96
#2009-04-03| 539.68
#2009-04-06| 548.89
#2009-04-07| 527.63
#2009-04-08| 531.14
#2009-04-09| 530.27
#2009-04-10| .
#2009-04-13| 534.79
#2009-04-14| 547.61
#2009-04-15| 541.07
#2009-04-16| 563.70
#2009-04-17| 574.15
#2009-04-20| 549.51
#2009-04-21| 546.56
#2009-04-22| 559.18
#2009-04-23| 557.45
#2009-04-24| 576.92
#2009-04-27| 564.92
#2009-04-28| 557.06
#2009-04-29| 571.77
#2009-04-30| 593.78
#2009-05-01| 596.74
#2009-05-04| 620.08
#2009-05-05| 618.21
#2009-05-06| 671.28
#2009-05-07| 704.68
#2009-05-08| 708.44
#2009-05-11| 724.95
#2009-05-12| 710.47
#2009-05-13| 689.62
#2009-05-14| 689.42
#2009-05-15| 709.23
#2009-05-18| 720.53
#2009-05-19| 740.19
#2009-05-20| 752.10
#2009-05-21| 751.28
#2009-05-22| 763.37
#2009-05-25| .
#2009-05-26| 743.92
#2009-05-27| 737.63
#2009-05-28| 725.23
#2009-05-29| 747.07
#2009-06-01| 747.17
#2009-06-02| 769.64
#2009-06-03| 748.33
#2009-06-04| 757.19
#2009-06-05| 747.58
#2009-06-08| 734.36
#2009-06-09| 745.55
#2009-06-10| 761.11
#2009-06-11| 774.92
#2009-06-12| 775.30
#2009-06-15| 751.54
#2009-06-16| 744.96
#2009-06-17| 720.90
#2009-06-18| 726.22
#2009-06-19| 735.17
#2009-06-22| 714.92
#2009-06-23| 702.95
#2009-06-24| 724.78
#2009-06-25| 710.28
#2009-06-26| 721.15
#2009-06-29| 741.75
#2009-06-30| 740.63
#2009-07-01| 752.94
#2009-07-02| 730.46
#2009-07-03| .
#2009-07-06| 713.74
#2009-07-07| 711.33
#2009-07-08| 698.96
#2009-07-09| 704.53
#2009-07-10| 698.21
#2009-07-13| 693.51
#2009-07-14| 706.78
#2009-07-15| 724.03
#2009-07-16| 735.83
#2009-07-17| 746.61
#2009-07-20| 759.83
#2009-07-21| 782.78
#2009-07-22| 789.34
#2009-07-23| 815.71
#2009-07-24| 804.22
#2009-07-27| 807.82
#2009-07-28| 812.26
#2009-07-29| 802.75
#2009-07-30| 815.84
#2009-07-31| 830.35
#2009-08-03| 873.09
#2009-08-04| 862.87
#2009-08-05| 874.30
#2009-08-06| 878.33
#2009-08-07| 867.33
#2009-08-10| 867.15
#2009-08-11| 855.16
#2009-08-12| 860.38
#2009-08-13| 884.71
#2009-08-14| 884.32
#2009-08-17| 850.97
#2009-08-18| 848.83
#2009-08-19| 853.64
#2009-08-20| 877.32
#2009-08-21| 898.22
#2009-08-24| 911.04
#2009-08-25| 919.45
#2009-08-26| 917.82
#2009-08-27| 913.21
#2009-08-28| 929.34
#2009-08-31| 924.97
#2009-09-01| 916.23
#2009-09-02| 878.08
#2009-09-03| 879.29
#2009-09-04| 895.51
#2009-09-07| .
#2009-09-08| 931.27
#2009-09-09| 939.45
#2009-09-10| 936.81
#2009-09-11| 942.48
#2009-09-14| 942.45
#2009-09-15| 927.65
#2009-09-16| 950.95
#2009-09-17| 961.13
#2009-09-18| 964.03
#2009-09-21| 954.97
#2009-09-22| 967.86
#2009-09-23| 968.04
#2009-09-24| 949.80
#2009-09-25| 950.81
#2009-09-28| 949.66
#2009-09-29| 934.06
#2009-09-30| 949.76
#2009-10-01| 939.98
#2009-10-02| 918.12
#2009-10-05| 928.10
#2009-10-06| 955.17
#2009-10-07| 936.73
#2009-10-08| 950.18
#2009-10-09| 951.43
#2009-10-12| 961.14
#2009-10-13| 948.36
#2009-10-14| 974.63
#2009-10-15| 974.68
#2009-10-16| 958.45
#2009-10-19| 969.94
#2009-10-20| 966.90
#2009-10-21| 972.46
#2009-10-22| 957.45
#2009-10-23| 960.23
#2009-10-26| 944.63
#2009-10-27| 923.83
#2009-10-28| 902.41
#2009-10-29| 917.46
#2009-10-30| 898.60
#2009-11-02| 901.36
#2009-11-03| 883.78
#2009-11-04| 906.17
#2009-11-05| 913.06
#2009-11-06| 912.48
#2009-11-09| 941.26
#2009-11-10| 931.89
#2009-11-11| 936.01
#2009-11-12| 936.49
#2009-11-13| 942.91
#2009-11-16| 968.50
#2009-11-17| 948.06
#2009-11-18| 972.89
#2009-11-19| 955.08
#2009-11-20| 958.51
#2009-11-23| 969.98
#2009-11-24| 961.46
#2009-11-25| 967.94
#2009-11-26| .
#2009-11-27| 949.87
#2009-11-30| 953.67
#2009-12-01| 973.49
#2009-12-02| 982.66
#2009-12-03| 983.20
#2009-12-04| 977.01
#2009-12-07| 985.58
#2009-12-08| 971.44
#2009-12-09| 968.38
#2009-12-10| 963.97
#2009-12-11| 966.34
#2009-12-14| 979.22
#2009-12-15| 974.57
#2009-12-16| 991.43
#2009-12-17| 983.66
#2009-12-18| 970.84
#2009-12-21| 965.04
#2009-12-22| 972.46
#2009-12-23| 984.89
#2009-12-24| 986.55
#2009-12-25| .
#2009-12-28| 990.93
#2009-12-29| 998.54
#2009-12-30| 994.12
#2009-12-31| 997.43
#2010-01-01| .
#2010-01-04|1033.88
#2010-01-05|1032.10
#2010-01-06|1022.39
#2010-01-07|1033.96
#2010-01-08|1028.11
#2010-01-11|1048.04
#2010-01-12|1036.74
#2010-01-13|1029.04
#2010-01-14|1038.12
#2010-01-15|1023.26
#2010-01-18| .
#2010-01-19|1014.57
#2010-01-20| 994.11
#2010-01-21| 975.86
#2010-01-22| 970.45
#2010-01-25| 972.57
#2010-01-26| 959.72
#2010-01-27| 956.94
#2010-01-28| 962.98
#2010-01-29| 967.33
#2010-02-01| 970.80
#2010-02-02| 983.42
#2010-02-03| 975.91
#2010-02-04| 948.40
#2010-02-05| 926.07
#2010-02-08| 912.59
#2010-02-09| 912.49
#2010-02-10| 902.00
#2010-02-11| 898.00
#2010-02-12| 893.17
#2010-02-15| .
#2010-02-16| 928.64
#2010-02-17| 924.70
#2010-02-18| 925.43
#2010-02-19| 915.62
#2010-02-22| 926.97
#2010-02-23| 913.16
#2010-02-24| 912.43
#2010-02-25| 904.41
#2010-02-26| 924.16
#2010-03-01| 934.65
#2010-03-02| 951.00
#2010-03-03| 968.74
#2010-03-04| 951.24
#2010-03-05| 968.24
#2010-03-08| 971.86
#2010-03-09| 962.19
#2010-03-10| 978.70
#2010-03-11| 981.64
#2010-03-12| 988.09
#2010-03-15| 977.58
#2010-03-16| 999.65
#2010-03-17| 994.44
#2010-03-18| 987.49
#2010-03-19| 978.57
#2010-03-22| 974.36
#2010-03-23| 987.79
#2010-03-24| 971.87
#2010-03-25| 981.49
#2010-03-26| 983.54
#2010-03-29| 985.70
#2010-03-30| 982.11
#2010-03-31| 995.12
#2010-04-01| 995.48
#2010-04-02| .
#2010-04-05| 993.08
#2010-04-06| 997.04
#2010-04-07|1004.80
#2010-04-08| 995.53
#2010-04-09|1017.78
#2010-04-12|1036.12
#2010-04-13|1030.39
#2010-04-14|1046.81
#2010-04-15|1045.87
#2010-04-16|1034.21
#2010-04-19|1024.86
#2010-04-20|1027.70
#2010-04-21|1030.74
#2010-04-22|1011.82
#2010-04-23|1034.81
#2010-04-26|1038.56
#2010-04-27|1029.04
#2010-04-28|1002.59
#2010-04-29|1035.69
#2010-04-30|1039.77
#2010-05-03|1025.62
#2010-05-04| 985.48
#2010-05-05| 944.38
#2010-05-06| 926.44
#2010-05-07| 888.67
#2010-05-10| 964.47
#2010-05-11| 937.81
#2010-05-12| 955.85
#2010-05-13| 947.51
#2010-05-14| 936.83
#2010-05-17| 920.06
#2010-05-18| 930.11
#2010-05-19| 904.88
#2010-05-20| 879.00
#2010-05-21| 895.14
#2010-05-24| 882.43
#2010-05-25| 843.82
#2010-05-26| 864.89
#2010-05-27| 887.20
#2010-05-28| 882.87
#2010-05-31| .
#2010-06-01| 876.58
#2010-06-02| 872.20
#2010-06-03| 888.00
#2010-06-04| 862.28
#2010-06-07| 853.20
#2010-06-08| 850.37
#2010-06-09| 875.08
#2010-06-10| 892.58
#2010-06-11| 894.84
#2010-06-14| 924.70
#2010-06-15| 928.81
#2010-06-16| 925.76
#2010-06-17| 924.38
#2010-06-18| 932.39
#2010-06-21| 937.49
#2010-06-22| 926.15
#2010-06-23| 912.67
#2010-06-24| 903.48
#2010-06-25| 889.52
#2010-06-28| 895.31
#2010-06-29| 860.17
#2010-06-30| 868.12
#2010-07-01| 864.60
#2010-07-02| 879.34
#2010-07-05| .
#2010-07-06| 915.27
#2010-07-07| 911.74
#2010-07-08| 922.21
#2010-07-09| 926.01
#2010-07-12| 916.44
#2010-07-13| 935.54
#2010-07-14| 946.52
#2010-07-15| 958.13
#2010-07-16| 951.62
#2010-07-19| 942.29
#2010-07-20| 933.72
#2010-07-21| 941.23
#2010-07-22| 957.88
#2010-07-23| 955.33
#2010-07-26| 971.39
#2010-07-27| 984.17
#2010-07-28| 982.81
#2010-07-29| 992.80
#2010-07-30| 990.55
#2010-08-02|1022.24
#2010-08-03|1028.83
#2010-08-04|1030.20
#2010-08-05|1020.80
#2010-08-06|1021.90
#2010-08-09|1031.40
#2010-08-10|1007.95
#2010-08-11| 972.87
#2010-08-12| 961.89
#2010-08-13| 948.43
#2010-08-16| 956.18
#2010-08-17| 975.84
#2010-08-18| 961.30
#2010-08-19| 951.76
#2010-08-20| 920.41
#2010-08-23| 917.65
#2010-08-24| 902.44
#2010-08-25| 893.63
#2010-08-26| 912.60
#2010-08-27| 904.01
#2010-08-30| 896.61
#2010-08-31| 898.93
#2010-09-01| 940.91
#2010-09-02| 940.04
#2010-09-03| 954.99
#2010-09-06| .
#2010-09-07| 940.12
#2010-09-08| 949.79
#2010-09-09| 954.85
#2010-09-10| 953.12
#2010-09-13| 971.07
#2010-09-14| 982.87
#2010-09-15| 977.67
#2010-09-16| 980.46
#2010-09-17| 979.15
#2010-09-20| 988.30
#2010-09-21|1003.82
#2010-09-22|1030.15
#2010-09-23|1017.03
#2010-09-24|1043.80
#2010-09-27|1038.28
#2010-09-28|1041.77
#2010-09-29|1047.06
#2010-09-30|1053.76
#2010-10-01|1049.49
#2010-10-04|1019.78
#2010-10-05|1040.02
#2010-10-06|1056.46
#2010-10-07|1059.38
#2010-10-08|1052.79
#2010-10-11|1065.86
#2010-10-12|1064.55
#2010-10-13|1102.80
#2010-10-14|1110.07
#2010-10-15|1096.90
#2010-10-18|1091.49
#2010-10-19|1083.58
#2010-10-20|1103.48
#2010-10-21|1119.38
#2010-10-22|1106.65
#2010-10-25|1118.60
#2010-10-26|1100.47
#2010-10-27|1090.31
#2010-10-28|1107.02
#2010-10-29|1092.59
#2010-11-01|1098.28
#2010-11-02|1105.55
#2010-11-03|1108.93
#2010-11-04|1153.02
#2010-11-05|1135.42
#2010-11-08|1132.01
#2010-11-09|1147.04
#2010-11-10|1126.81
#2010-11-11|1122.17
#2010-11-12|1129.20
#2010-11-15|1138.17
#2010-11-16|1109.14
#2010-11-17|1100.29
#2010-11-18|1138.87
#2010-11-19|1145.66
#2010-11-22|1152.51
#2010-11-23|1129.67
#2010-11-24|1124.94
#2010-11-25| .
#2010-11-26|1113.71
#2010-11-29|1093.53
#2010-11-30|1093.74
#2010-12-01|1127.87
#2010-12-02|1165.90
#2010-12-03|1185.54
#2010-12-06|1180.19
#2010-12-07|1197.79
#2010-12-08|1175.31
#2010-12-09|1158.54
#2010-12-10|1168.99
#2010-12-13|1193.48
#2010-12-14|1194.04
#2010-12-15|1186.01
#2010-12-16|1155.23
#2010-12-17|1166.87
#2010-12-20|1158.70
#2010-12-21|1163.81
#2010-12-22|1153.51
#2010-12-23|1155.70
#2010-12-24| .
#2010-12-27|1161.21
#2010-12-28|1167.69
#2010-12-29|1167.24
#2010-12-30|1193.56
#2010-12-31|1205.99
#2011-01-03|1210.55
#2011-01-04|1200.76
#2011-01-05|1170.88
#2011-01-06|1163.31
#2011-01-07|1153.72
#2011-01-10|1160.45
#2011-01-11|1181.52
#2011-01-12|1186.22
#2011-01-13|1189.77
#2011-01-14|1202.63
#2011-01-17| .
#2011-01-18|1201.85
#2011-01-19|1209.50
#2011-01-20|1177.90
#2011-01-21|1190.80
#2011-01-24|1195.47
#2011-01-25|1182.04
#2011-01-26|1190.93
#2011-01-27|1206.94
#2011-01-28|1181.92
#2011-01-31|1173.22
#2011-02-01|1199.90
#2011-02-02|1182.97
#2011-02-03|1172.14
#2011-02-04|1168.21
#2011-02-07|1172.94
#2011-02-08|1183.39
#2011-02-09|1195.25
#2011-02-10|1173.72
#2011-02-11|1170.47
#2011-02-14|1170.55
#2011-02-15|1164.67
#2011-02-16|1162.84
#2011-02-17|1164.98
#2011-02-18|1170.12
#2011-02-21| .
#2011-02-22|1163.86
#2011-02-23|1167.06
#2011-02-24|1171.35
#2011-02-25|1194.80
#2011-02-28|1201.62
#2011-03-01|1201.17
#2011-03-02|1198.32
#2011-03-03|1224.06
#2011-03-04|1233.16
#2011-03-07|1232.21
#2011-03-08|1221.05
#2011-03-09|1218.83
#2011-03-10|1195.88
#2011-03-11|1185.33
#2011-03-14|1186.21
#2011-03-15|1163.66
#2011-03-16|1151.46
#2011-03-17|1163.12
#2011-03-18|1210.07
#2011-03-21|1231.23
#2011-03-22|1229.53
#2011-03-23|1221.22
#2011-03-24|1230.24
#2011-03-25|1237.83
#2011-03-28|1228.04
#2011-03-29|1228.82
#2011-03-30|1256.56
#2011-03-31|1259.05
#2011-04-01|1259.03
#2011-04-04|1266.45
#2011-04-05|1262.19
#2011-04-06|1283.28
#2011-04-07|1273.45
#2011-04-08|1285.82
#2011-04-11|1290.87
#2011-04-12|1284.00
#2011-04-13|1283.66
#2011-04-14|1273.55
#2011-04-15|1260.53
#2011-04-18|1232.93
#2011-04-19|1246.17
#2011-04-20|1287.40
#2011-04-21|1292.77
#2011-04-22| .
#2011-04-25|1291.84
#2011-04-26|1303.29
#2011-04-27|1294.76
#2011-04-28|1320.63
#2011-04-29|1320.46
#2011-05-02|1334.21
#2011-05-03|1319.63
#2011-05-04|1315.52
#2011-05-05|1289.83
#2011-05-06|1301.79
#2011-05-09|1277.47
#2011-05-10|1297.56
#2011-05-11|1292.97
#2011-05-12|1283.09
#2011-05-13|1291.18
#2011-05-16|1298.79
#2011-05-17|1286.87
#2011-05-18|1289.06
#2011-05-19|1270.44
#2011-05-20|1261.81
#2011-05-23|1220.19
#2011-05-24|1238.61
#2011-05-25|1236.24
#2011-05-26|1230.37
#2011-05-27|1249.71
#2011-05-30| .
#2011-05-31|1266.75
#2011-06-01|1267.68
#2011-06-02|1268.86
#2011-06-03|1280.02
#2011-06-06|1273.10
#2011-06-07|1281.66
#2011-06-08|1263.41
#2011-06-09|1256.71
#2011-06-10|1229.27
#2011-06-13|1230.70
#2011-06-14|1247.99
#2011-06-15|1205.45
#2011-06-16|1162.76
#2011-06-17|1187.21
#2011-06-20|1166.01
#2011-06-21|1187.25
#2011-06-22|1189.73
#2011-06-23|1151.37
#2011-06-24|1156.06
#2011-06-27|1163.68
#2011-06-28|1167.56
#2011-06-29|1197.97
#2011-06-30|1232.17
#2011-07-01|1247.33
#2011-07-04| .
#2011-07-05|1250.09
#2011-07-06|1228.19
#2011-07-07|1238.44
#2011-07-08|1223.18
#2011-07-11|1178.06
#2011-07-12|1172.47
#2011-07-13|1207.46
#2011-07-14|1194.66
#2011-07-15|1189.33
#2011-07-18|1146.52
#2011-07-19|1174.27
#2011-07-20|1181.47
#2011-07-21|1221.43
#2011-07-22|1227.28
#2011-07-25|1220.43
#2011-07-26|1227.48
#2011-07-27|1196.56
#2011-07-28|1193.69
#2011-07-29|1190.05
#2011-08-01|1168.62
#2011-08-02|1086.43
#2011-08-03|1086.07
#2011-08-04|1041.82
#2011-08-05|1029.15
#2011-08-08| 981.43
#2011-08-09| 994.46
#2011-08-10| 973.96
#2011-08-11| 986.50
#2011-08-12|1020.80
#2011-08-15|1052.10
#2011-08-16|1023.27
#2011-08-17|1020.51
#2011-08-18| 958.45
#2011-08-19| 962.72
#2011-08-22| 959.94
#2011-08-23| 964.59
#2011-08-24| 975.25
#2011-08-25| 975.40
#2011-08-26| 971.92
#2011-08-29|1008.07
#2011-08-30|1003.83
#2011-08-31|1032.89
#2011-09-01|1031.51
#2011-09-02|1000.76
#2011-09-05| .
#2011-09-06| 939.68
#2011-09-07| 968.70
#2011-09-08| 968.89
#2011-09-09| 930.60
#2011-09-12| 894.76
#2011-09-13| 902.30
#2011-09-14| 916.94
#2011-09-15| 947.75
#2011-09-16| 954.88
#2011-09-19| 926.28
#2011-09-20| 944.64
#2011-09-21| 946.79
#2011-09-22| 901.31
#2011-09-23| 903.25
#2011-09-26| 910.64
#2011-09-27| 958.59
#2011-09-28| 956.04
#2011-09-29| 966.07
#2011-09-30| 932.32
#2011-10-03| 916.49
#2011-10-04| 889.89
#2011-10-05| 897.46
#2011-10-06| 916.24
#2011-10-07| 923.53
#2011-10-10| 952.28
#2011-10-11| 947.48
#2011-10-12| 978.49
#2011-10-13| 963.49
#2011-10-14| 983.42
#2011-10-17| 958.95
#2011-10-18| 953.16
#2011-10-19| 960.74
#2011-10-20| 940.40
#2011-10-21| 979.91
#2011-10-24|1001.95
#2011-10-25|1012.30
#2011-10-26|1020.42
#2011-10-27|1064.05
#2011-10-28|1069.51
#2011-10-31| 991.62
#2011-11-01| 938.00
#2011-11-02| 953.74
#2011-11-03| 969.26
#2011-11-04| 976.22
#2011-11-07| 972.14
#2011-11-08| 987.16
#2011-11-09| 955.35
#2011-11-10| 941.37
#2011-11-11| 983.85
#2011-11-14| 976.80
#2011-11-15| 965.30
#2011-11-16| 963.21
#2011-11-17| 957.67
#2011-11-18| 946.32
#2011-11-21| 916.50
#2011-11-22| 913.60
#2011-11-23| 897.50
#2011-11-24| .
#2011-11-25| 886.61
#2011-11-28| 920.91
#2011-11-29| 922.52
#2011-11-30| 967.32
#2011-12-01| 958.90
#2011-12-02| 958.76
#2011-12-05| 971.60
#2011-12-06| 959.56
#2011-12-07| 958.71
#2011-12-08| 934.40
#2011-12-09| 933.27
#2011-12-12| 903.81
#2011-12-13| 896.40
#2011-12-14| 864.71
#2011-12-15| 863.25
#2011-12-16| 867.53
#2011-12-19| 856.88
#2011-12-20| 880.43
#2011-12-21| 874.88
#2011-12-22| 871.86
#2011-12-23| 873.59
#2011-12-26| .
#2011-12-27| 875.90
#2011-12-28| 866.76
#2011-12-29| 868.41
#2011-12-30| 890.63
#2012-01-02| .
#2012-01-03| 921.06
#2012-01-04| 881.66
#2012-01-05| 873.72
#2012-01-06| 869.05
#2012-01-09| 886.50
#2012-01-10| 913.82
#2012-01-11| 908.62
#2012-01-12| 912.15
#2012-01-13| 900.57
#2012-01-16| .
#2012-01-17| 925.84
#2012-01-18| 930.21
#2012-01-19| 949.87
#2012-01-20| 944.07
#2012-01-23| 963.48
#2012-01-24| 949.84
#2012-01-25| 946.66
#2012-01-26| 973.10
#2012-01-27| 966.73
#2012-01-30| 954.94
#2012-01-31| 965.81
#2012-02-01| 991.83
#2012-02-02| 997.61
#2012-02-03|1013.16
#2012-02-06| 998.38
#2012-02-07|1011.32
#2012-02-08|1007.94
#2012-02-09|1015.60
#2012-02-10|1001.29
#2012-02-13|1008.96
#2012-02-14| 987.47
#2012-02-15| 991.41
#2012-02-16| 985.81
#2012-02-17|1005.16
#2012-02-20| .
#2012-02-21|1031.95
#2012-02-22|1021.04
#2012-02-23|1020.29
#2012-02-24|1042.38
#2012-02-27|1028.98
#2012-02-28|1048.68
#2012-02-29|1047.78
#2012-03-01|1035.42
#2012-03-02|1023.07
#2012-03-05|1022.45
#2012-03-06| 988.02
#2012-03-07| 996.88
#2012-03-08|1017.68
#2012-03-09|1022.63
#2012-03-12|1015.67
#2012-03-13|1016.47
#2012-03-14|1009.37
#2012-03-15|1013.93
#2012-03-16|1032.67
#2012-03-19|1021.15
#2012-03-20|1012.70
#2012-03-21|1008.89
#2012-03-22| 998.88
#2012-03-23|1014.09
#2012-03-26|1027.03
#2012-03-27|1010.81
#2012-03-28|1006.76
#2012-03-29| 988.13
#2012-03-30|1002.41
#2012-04-02|1018.91
#2012-04-03|1032.25
#2012-04-04| 992.66
#2012-04-05| 988.48
#2012-04-06| .
#2012-04-09| 989.05
#2012-04-10| 967.91
#2012-04-11| 966.68
#2012-04-12| 985.46
#2012-04-13| 970.75
#2012-04-16| 975.71
#2012-04-17| 988.29
#2012-04-18| 981.30
#2012-04-19| 986.84
#2012-04-20| 992.12
#2012-04-23| 967.80
#2012-04-24| 984.47
#2012-04-25| 976.87
#2012-04-26| 976.45
#2012-04-27| 983.47
#2012-04-30| 985.06
#2012-05-01| 984.31
#2012-05-02| 972.73
#2012-05-03| 980.89
#2012-05-04| 978.07
#2012-05-07| 959.79
#2012-05-08| 950.77
#2012-05-09| 923.83
#2012-05-10| 937.19
#2012-05-11| 938.97
#2012-05-14| 917.75
#2012-05-15| 897.09
#2012-05-16| 897.16
#2012-05-17| 894.88
#2012-05-18| 895.82
#2012-05-21| 900.40
#2012-05-22| 912.92
#2012-05-23| 887.16
#2012-05-24| 906.05
#2012-05-25| 907.70
#2012-05-28| .
#2012-05-29| 921.03
#2012-05-30| 896.46
#2012-05-31| 882.50
#2012-06-01| 855.91
#2012-06-04| 855.78
#2012-06-05| 853.42
#2012-06-06| 867.01
#2012-06-07| 889.17
#2012-06-08| 879.58
#2012-06-11| 884.34
#2012-06-12| 871.95
#2012-06-13| 877.12
#2012-06-14| 871.19
#2012-06-15| 881.94
#2012-06-18| 885.60
#2012-06-19| 910.73
#2012-06-20| 916.87
#2012-06-21| 909.75
#2012-06-22| 897.76
#2012-06-25| 881.80
#2012-06-26| 865.14
#2012-06-27| 863.89
#2012-06-28| 858.21
#2012-06-29| 899.79
#2012-07-02| 895.59
#2012-07-03| 910.09
#2012-07-04| .
#2012-07-05| 898.36
#2012-07-06| 883.12
#2012-07-09| 874.76
#2012-07-10| 882.17
#2012-07-11| 876.26
#2012-07-12| 859.34
#2012-07-13| 872.03
#2012-07-16| 884.03
#2012-07-17| 879.48
#2012-07-18| 893.03
#2012-07-19| 913.17
#2012-07-20| 893.03
#2012-07-23| 866.23
#2012-07-24| 865.19
#2012-07-25| 866.97
#2012-07-26| 890.17
#2012-07-27| 904.04
#2012-07-30| 900.68
#2012-07-31| 912.40
#2012-08-01| 903.21
#2012-08-02| 881.85
#2012-08-03| 909.76
#2012-08-06| 919.89
#2012-08-07| 922.71
#2012-08-08| 920.20
#2012-08-09| 928.18
#2012-08-10| 917.43
#2012-08-13| 918.51
#2012-08-14| 925.97
#2012-08-15| 921.62
#2012-08-16| 933.74
#2012-08-17| 931.56
#2012-08-20| 934.67
#2012-08-21| 957.34
#2012-08-22| 941.66
#2012-08-23| 950.17
#2012-08-24| 942.51
#2012-08-27| 948.91
#2012-08-28| 947.60
#2012-08-29| 954.00
#2012-08-30| 950.68
#2012-08-31| 964.32
#2012-09-03| .
#2012-09-04| 970.69
#2012-09-05| 972.02
#2012-09-06| 992.18
#2012-09-07|1002.73
#2012-09-10| 999.55
#2012-09-11|1003.81
#2012-09-12|1005.76
#2012-09-13| 994.01
#2012-09-14|1025.11
#2012-09-17|1017.60
#2012-09-18|1007.42
#2012-09-19|1010.69
#2012-09-20|1004.53
#2012-09-21|1014.16
#2012-09-24|1008.24
#2012-09-25|1018.76
#2012-09-26| 994.89
#2012-09-27|1004.10
#2012-09-28|1003.20
#2012-10-01|1014.74
#2012-10-02|1019.06
#2012-10-03|1015.22
#2012-10-04|1024.41
#2012-10-05|1036.25
#2012-10-08|1022.07
#2012-10-09|1006.96
#2012-10-10|1000.44
#2012-10-11|1003.64
#2012-10-12|1004.63
#2012-10-15|1002.77
#2012-10-16|1019.64
#2012-10-17|1025.01
#2012-10-18|1026.73
#2012-10-19|1022.34
#2012-10-22|1016.84
#2012-10-23| 994.27
#2012-10-24| 994.78
#2012-10-25|1011.09
#2012-10-26|1013.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.17
#2012-11-01|1011.61
#2012-11-02|1007.53
#2012-11-05|1001.71
#2012-11-06| 999.52
#2012-11-07| 987.88
#2012-11-08| 981.33
#2012-11-09| 982.75
#2012-11-12| 982.96
#2012-11-13| 971.09
#2012-11-14| 964.27
#2012-11-15| 954.21
#2012-11-16| 937.61
#2012-11-19| 953.90
#2012-11-20| 957.03
#2012-11-21| 962.83
#2012-11-22| .
#2012-11-23| 988.54
#2012-11-26| 985.07
#2012-11-27| 990.92
#2012-11-28| 980.00
#2012-11-29| 993.17
#2012-11-30|1000.00
#2012-12-03|1005.64
#2012-12-04| 999.91
#2012-12-05|1008.00
#2012-12-06|1014.64
#2012-12-07|1009.96
#2012-12-10|1015.13
#2012-12-11|1023.42
#2012-12-12|1024.03
#2012-12-13|1020.60
#2012-12-14|1023.95
#2012-12-17|1019.48
#2012-12-18|1030.32
#2012-12-19|1026.54
#2012-12-20|1037.48
#2012-12-21|1029.67
#2012-12-24|1031.27
#2012-12-25|1031.27
#2012-12-26|1033.73
#2012-12-27|1038.73
#2012-12-28|1035.85
#2012-12-31|1032.90
#2013-01-01|1032.90
#2013-01-02|1052.46
#2013-01-03|1043.23
#2013-01-04|1041.42
#2013-01-07|1045.00
#2013-01-08|1040.99
#2013-01-09|1039.37
#2013-01-10|1057.59
#2013-01-11|1059.42
#2013-01-14|1053.79
#2013-01-15|1052.23
#2013-01-16|1048.47
#2013-01-17|1063.25
#2013-01-18|1060.66
#2013-01-21|1088.10
#2013-01-22|1092.90
#2013-01-23|1100.46
#2013-01-24|1105.90
#2013-01-25|1117.89
#2013-01-28|1114.29
#2013-01-29|1117.25
#2013-01-30|1125.35
#2013-01-31|1115.50
#2013-02-01|1146.40
#2013-02-04|1129.12
#2013-02-05|1140.94
#2013-02-06|1140.69
#2013-02-07|1126.05
#2013-02-08|1135.52
#2013-02-11|1128.47
#2013-02-12|1145.48
#2013-02-13|1160.30
#2013-02-14|1151.65
#2013-02-15|1155.20
#2013-02-18|1140.81
#2013-02-19|1158.22
#2013-02-20|1157.12
#2013-02-21|1145.14
#2013-02-22|1154.83
#2013-02-25|1165.55
#2013-02-26|1147.55
#2013-02-27|1157.71
#2013-02-28|1158.85
#2013-03-01|1157.81
#2013-03-04|1160.46
#2013-03-05|1174.90
#2013-03-06|1178.36
#2013-03-07|1187.52
#2013-03-08|1181.18
#2013-03-11| .
#2013-03-12|1189.20
#2013-03-13|1180.40
#2013-03-14|1185.72
#2013-03-15|1190.59
#2013-03-18|1170.69
#2013-03-19|1162.90
#2013-03-20|1169.99
#2013-03-21|1163.79
#2013-03-22|1165.12
#2013-03-25|1157.67
#2013-03-26|1164.83
#2013-03-27|1151.12
#2013-03-28|1156.26
#2013-03-29| .
#2013-04-01|1156.77
#2013-04-02|1177.84
#2013-04-03|1179.45
#2013-04-04|1173.00
#2013-04-05|1169.39
#2013-04-08|1172.45
#2013-04-09|1175.26
#2013-04-10|1196.71
#2013-04-11|1205.47
#2013-04-12|1195.05
#2013-04-15|1189.31
#2013-04-16|1184.60
#2013-04-17|1161.76
#2013-04-18|1164.74
#2013-04-19|1168.52
#2013-04-22|1165.15
#2013-04-23|1175.96
#2013-04-24|1171.82
#2013-04-25|1186.91
#2013-04-26|1188.82
#2013-04-29|1191.22
#2013-04-30|1203.88
#2013-05-01|1204.25
#2013-05-02|1196.75
#2013-05-03|1213.02
#2013-05-06|1203.78
#2013-05-07|1213.98
#2013-05-08|1232.22
#2013-05-09|1224.91
#2013-05-10|1213.15
#2013-05-13|1225.80
#2013-05-14|1241.74
#2013-05-15|1233.94
#2013-05-16|1236.97
#2013-05-17|1206.49
#2013-05-20|1209.44
#2013-05-21|1221.98
#2013-05-22|1206.62
#2013-05-23|1185.10
#2013-05-24|1191.39
#2013-05-27|1195.01
#2013-05-28|1197.77
#2013-05-29|1187.29
#2013-05-30|1197.27
#2013-05-31|1181.61
#2013-06-03|1175.91
#2013-06-04|1180.68
#2013-06-05|1182.02
#2013-06-06|1180.19
#2013-06-07|1179.40
#2013-06-10|1176.44
#2013-06-11|1157.55
#2013-06-12|1171.52
#2013-06-13|1166.29
#2013-06-14|1184.31
#2013-06-17|1192.16
#2013-06-18|1195.62
#2013-06-19|1189.02
#2013-06-20|1141.70
#2013-06-21|1136.44
#2013-06-24|1121.26
#2013-06-25|1136.89
#2013-06-26|1147.05
#2013-06-27|1167.06
#2013-06-28|1160.93
#2013-07-01|1174.05
#2013-07-02|1176.36
#2013-07-03|1163.77
#2013-07-04|1178.91
#2013-07-05|1171.80
#2013-07-08|1188.01
#2013-07-09|1188.66
#2013-07-10|1208.65
#2013-07-11|1235.79
#2013-07-12|1243.49
#2013-07-15|1242.94
#2013-07-16|1237.54
#2013-07-17|1240.69
#2013-07-18|1245.77
#2013-07-19|1244.50
#2013-07-22|1248.17
#2013-07-23|1245.43
#2013-07-24|1261.01
#2013-07-25|1243.87
#2013-07-26|1239.08
#2013-07-29|1252.19
#2013-07-30|1274.24
#2013-07-31|1268.61
#2013-08-01|1278.43
#2013-08-02|1280.62
#2013-08-05|1273.24
#2013-08-06|1270.49
#2013-08-07|1268.01
#2013-08-08|1277.14
#2013-08-09|1277.94
#2013-08-12|1274.71
#2013-08-13|1272.89
#2013-08-14|1284.80
#2013-08-15|1267.42
#2013-08-16|1274.41
#2013-08-19|1284.81
#2013-08-20|1285.39
#2013-08-21|1275.50
#2013-08-22|1282.90
#2013-08-23|1305.43
#2013-08-26|1303.76
#2013-08-27|1274.21
#2013-08-28|1258.59
#2013-08-29|1259.95
#2013-08-30|1246.31
#2013-09-02|1268.30
#2013-09-03|1265.61
#2013-09-04|1269.32
#2013-09-05|1260.88
#2013-09-06|1261.55
#2013-09-09|1277.37
#2013-09-10|1307.56
#2013-09-11|1307.75
#2013-09-12|1303.27
#2013-09-13|1305.11
#2013-09-16|1326.28
#2013-09-17|1327.33
#2013-09-18|1324.42
#2013-09-19|1352.78
#2013-09-20|1347.97
#2013-09-23|1333.95
#2013-09-24|1334.76
#2013-09-25|1332.09
#2013-09-26|1346.47
#2013-09-27|1359.02
#2013-09-30|1354.05
#2013-10-01|1375.81
#2013-10-02|1375.58
#2013-10-03|1389.50
#2013-10-04|1386.62
#2013-10-07|1383.24
#2013-10-08|1390.84
#2013-10-09|1373.98
#2013-10-10|1391.16
#2013-10-11|1399.83
#2013-10-14|1406.59
#2013-10-15|1408.24
#2013-10-16|1423.70
#2013-10-17|1441.56
#2013-10-18|1447.09
#2013-10-21|1457.90
#2013-10-22|1473.67
#2013-10-23|1472.66
#2013-10-24|1479.19
#2013-10-25|1462.86
#2013-10-28|1444.30
#2013-10-29|1459.91
#2013-10-30|1456.94
#2013-10-31|1445.05
#2013-11-01|1440.80
#2013-11-04|1442.90
#2013-11-05|1420.12
#2013-11-06|1470.23
#2013-11-07|1443.85
#2013-11-08|1434.97
#2013-11-11|1432.78
#2013-11-12|1419.44
#2013-11-13|1414.61
#2013-11-14|1429.11
#2013-11-15|1439.05
#2013-11-18|1458.71
#2013-11-19|1442.05
#2013-11-20|1422.38
#2013-11-21|1427.92
#2013-11-22|1431.92
#2013-11-25|1437.01
#2013-11-26|1436.34
#2013-11-27|1453.37
#2013-11-28|1469.55
#2013-11-29|1472.19
#2013-12-02|1469.17
#2013-12-03|1453.32
#2013-12-04|1433.07
#2013-12-05|1446.02
#2013-12-06|1454.54
#2013-12-09|1473.26
#2013-12-10|1475.45
#2013-12-11|1479.02
#2013-12-12|1464.33
#2013-12-13|1460.80
#2013-12-16|1471.86
#2013-12-17|1460.62
#2013-12-18|1484.32
#2013-12-19|1491.88
#2013-12-20|1509.56
#2013-12-23|1526.77
#2013-12-24|1522.58
#2013-12-25|1522.58
#2013-12-26|1525.37
#2013-12-27|1548.17
#2013-12-30|1553.02
#2013-12-31|1549.00
#2014-01-01|1549.00
#2014-01-02|1554.20
#2014-01-03|1560.55
#2014-01-06|1578.16
#2014-01-07|1581.33
#2014-01-08|1575.82
#2014-01-09|1577.20
#2014-01-10|1584.67
#2014-01-13|1577.68
#2014-01-14|1568.59
#2014-01-15|1579.25
#2014-01-16|1570.98
#2014-01-17|1571.85
#2014-01-20|1567.15
#2014-01-21|1576.22
#2014-01-22|1577.19
#2014-01-23|1583.05
#2014-01-24|1544.75
#2014-01-27|1508.19
#2014-01-28|1532.71
#2014-01-29|1520.15
#2014-01-30|1544.75
#2014-01-31|1543.61
#2014-02-03|1531.37
#2014-02-04|1510.23
#2014-02-05|1530.79
#2014-02-06|1551.51
#2014-02-07|1558.58
#2014-02-10|1568.91
#2014-02-11|1578.66
#2014-02-12|1568.02
#2014-02-13|1579.74
#2014-02-14|1593.06
#2014-02-17|1596.62
#2014-02-18|1604.01
#2014-02-19|1614.97
#2014-02-20|1606.33
#2014-02-21|1623.36
#2014-02-24|1637.29
#2014-02-25|1656.28
#2014-02-26|1635.89
#2014-02-27|1627.67
#2014-02-28|1662.04
#2014-03-03|1614.35
#2014-03-04|1648.99
#2014-03-05|1647.94
#2014-03-06|1674.17
#2014-03-07|1666.07
#2014-03-10|1663.84
#2014-03-11|1660.57
#2014-03-12|1644.21
#2014-03-13|1634.42
#2014-03-14|1605.45
#2014-03-17|1628.62
#2014-03-18|1636.60
#2014-03-19|1632.67
#2014-03-20|1614.24
#2014-03-21|1617.60
#2014-03-24|1594.13
#2014-03-25|1604.24
#2014-03-26|1622.15
#2014-03-27|1628.82
#2014-03-28|1652.88
#2014-03-31|1674.35
#2014-04-01|1706.16
#2014-04-02|1710.93
#2014-04-03|1699.69
#2014-04-04|1712.73
#2014-04-07|1696.33
#2014-04-08|1676.33
#2014-04-09|1707.25
#2014-04-10|1713.01
#2014-04-11|1691.52
#2014-04-14|1654.08
#2014-04-15|1646.97
#2014-04-16|1671.00
#2014-04-17|1674.50
#2014-04-18|1672.03
#2014-04-21|1670.70
#2014-04-22|1724.45
#2014-04-23|1726.27
#2014-04-24|1717.19
#2014-04-25|1702.68
#2014-04-28|1702.99
#2014-04-29|1708.91
#2014-04-30|1733.76
#2014-05-01|1737.47
#2014-05-02|1751.48
#2014-05-05|1762.02
#2014-05-06|1773.96
#2014-05-07|1748.23
#2014-05-08|1751.78
#2014-05-09|1770.13
#2014-05-12|1802.49
#2014-05-13|1797.00
#2014-05-14|1810.37
#2014-05-15|1806.36
#2014-05-16|1804.74
#2014-05-19|1797.11
#2014-05-20|1813.98
#2014-05-21|1828.02
#2014-05-22|1838.20
#2014-05-23|1814.51
#2014-05-26|1833.59
#2014-05-27|1832.88
#2014-05-28|1843.96
#2014-05-29|1846.42
#2014-05-30|1850.57
#2014-06-02|1851.90
#2014-06-03|1831.27
#2014-06-04|1843.94
#2014-06-05|1843.39
#2014-06-06|1870.40
#2014-06-09|1864.16
#2014-06-10|1855.55
#2014-06-11|1825.69
#2014-06-12|1827.01
#2014-06-13|1823.23
#2014-06-16|1808.35
#2014-06-17|1806.65
#2014-06-18|1840.63
#2014-06-19|1854.24
#2014-06-20|1846.32
#2014-06-23|1850.49
#2014-06-24|1833.13
#2014-06-25|1827.10
#2014-06-26|1830.50
#2014-06-27|1842.54
#2014-06-30|1856.36
#2014-07-01|1861.32
#2014-07-02|1870.71
#2014-07-03|1866.12
#2014-07-04|1851.46
#2014-07-07|1847.84
#2014-07-08|1821.50
#2014-07-09|1808.45
#2014-07-10|1781.56
#2014-07-11|1800.55
#2014-07-14|1821.21
#2014-07-15|1794.49
#2014-07-16|1817.77
#2014-07-17|1804.62
#2014-07-18|1787.12
#2014-07-21|1785.73
#2014-07-22|1807.29
#2014-07-23|1780.69
#2014-07-24|1789.89
#2014-07-25|1788.31
#2014-07-28|1776.12
#2014-07-29|1782.16
#2014-07-30|1777.55
#2014-07-31|1747.53
#2014-08-01|1735.25
#2014-08-04|1742.93
#2014-08-05|1746.17
#2014-08-06|1716.92
#2014-08-07|1690.60
#2014-08-08|1665.07
#2014-08-11|1702.83
#2014-08-12|1730.24
#2014-08-13|1751.45
#2014-08-14|1743.76
#2014-08-15|1735.82
#2014-08-18|1752.56
#2014-08-19|1758.40
#2014-08-20|1736.39
#2014-08-21|1721.16
#2014-08-22|1710.21
#2014-08-25|1717.43
#2014-08-26|1699.39
#2014-08-27|1713.76
#2014-08-28|1691.90
#2014-08-29|1685.92
#2014-09-01|1686.05
#2014-09-02|1685.63
#2014-09-03|1703.51
#2014-09-04|1684.56
#2014-09-05|1672.83
#2014-09-08|1670.11
#2014-09-09|1646.11
#2014-09-10|1651.20
#2014-09-11|1653.00
#2014-09-12|1654.12
#2014-09-15|1625.78
#2014-09-16|1614.82
#2014-09-17|1632.15
#2014-09-18|1647.20
#2014-09-19|1649.43
#2014-09-22|1653.14
#2014-09-23|1630.45
#2014-09-24|1628.87
#2014-09-25|1634.41
#2014-09-26|1631.70
#2014-09-29|1626.46
#2014-09-30|1628.12
#2014-10-01|1631.65
#2014-10-02|1619.04
#2014-10-03|1610.32
#2014-10-06|1618.61
#2014-10-07|1605.88
#2014-10-08|1577.06
#2014-10-09|1582.52
#2014-10-10|1550.08
#2014-10-13|1557.62
#2014-10-14|1562.66
#2014-10-15|1553.33
#2014-10-16|1530.57
#2014-10-17|1570.60
#2014-10-20|1569.79
#2014-10-21|1599.39
#2014-10-22|1623.53
#2014-10-23|1632.74
#2014-10-24|1638.49
#2014-10-27|1652.63
#2014-10-28|1666.77
#2014-10-29|1690.79
#2014-10-30|1683.19
#2014-10-31|1689.35
#2014-11-03|1672.06
#2014-11-04|1682.96
#2014-11-05|1683.48
#2014-11-06|1680.66
#2014-11-07|1670.12
#2014-11-10|1693.80
#2014-11-11|1673.14
#2014-11-12|1677.31
#2014-11-13|1677.57
#2014-11-14|1669.71
#2014-11-17|1670.15
#2014-11-18|1694.58
#2014-11-19|1695.14
#2014-11-20|1698.46
#2014-11-21|1695.45
#2014-11-24|1706.22
#2014-11-25|1734.57
#2014-11-26|1738.28
#2014-11-27|1742.67
#2014-11-28|1740.49
#2014-12-01|1740.93
#2014-12-02|1741.35
#2014-12-03|1734.26
#2014-12-04|1749.47
#2014-12-05|1744.35
#2014-12-08|1739.94
#2014-12-09|1742.16
#2014-12-10|1729.13
#2014-12-11|1731.28
#2014-12-12|1718.05
#2014-12-15|1681.74
#2014-12-16|1665.64
#2014-12-17|1676.65
#2014-12-18|1685.13
#2014-12-19|1704.69
#2014-12-22|1716.52
#2014-12-23|1704.81
#2014-12-24|1706.48
#2014-12-25|1706.48
#2014-12-26|1703.86
#2014-12-29|1699.32
#2014-12-30|1697.76
#2014-12-31|1688.58
#2015-01-01|1688.58
#2015-01-02|1695.71
#2015-01-05|1676.52
#2015-01-06|1649.52
#2015-01-07|1625.59
#2015-01-08|1619.69
#2015-01-09|1639.71
#2015-01-12|1630.72
#2015-01-13|1647.14
#2015-01-14|1632.63
#2015-01-15|1611.36
#2015-01-16|1593.44
#2015-01-19|1629.98
#2015-01-20|1623.79
#2015-01-21|1625.12
#2015-01-22|1598.49
#2015-01-23|1589.60
#2015-01-26|1611.26
#2015-01-27|1614.07
#2015-01-28|1622.63
#2015-01-29|1633.28
#2015-01-30|1619.59
#2015-02-02|1615.38
#2015-02-03|1620.71
#2015-02-04|1620.98
#2015-02-05|1604.59
#2015-02-06|1582.15
#2015-02-09|1589.71
#2015-02-10|1608.48
#2015-02-11|1602.03
#2015-02-12|1633.38
#2015-02-13|1641.92
#2015-02-16|1641.14
#2015-02-17|1694.46
#2015-02-18|1718.81
#2015-02-19|1730.63
#2015-02-20|1736.32
#2015-02-23|1760.92
#2015-02-24|1753.27
#2015-02-25|1769.51
#2015-02-26|1760.84
#2015-02-27|1767.44
#2015-03-02|1766.12
#2015-03-03|1759.64
#2015-03-04|1746.19
#2015-03-05|1759.13
#2015-03-06|1735.01
#2015-03-09|1720.62
#2015-03-10|1697.90
#2015-03-11|1693.80
#2015-03-12|1692.74
#2015-03-13|1677.58
#2015-03-16|1697.54
#2015-03-17|1674.19
#2015-03-18|1685.33
#2015-03-19|1696.31
#2015-03-20|1729.68
#2015-03-23|1750.34
#2015-03-24|1752.90
#2015-03-25|1750.36
#2015-03-26|1711.00
#2015-03-27|1721.66
#2015-03-30|1738.98
#2015-03-31|1722.48
#2015-04-01|1738.44
#2015-04-02|1758.25
#2015-04-03|1774.77
#2015-04-06|1782.09
#2015-04-07|1792.73
#2015-04-08|1783.13
#2015-04-09|1792.34
#2015-04-10|1795.94
#2015-04-13|1795.01
#2015-04-14|1804.60
#2015-04-15|1793.10
#2015-04-16|1793.01
#2015-04-17|1779.42
#2015-04-20|1804.33
#2015-04-21|1823.08
#2015-04-22|1805.51
#2015-04-23|1801.66
#2015-04-24|1846.43
#2015-04-27|1868.00
#2015-04-28|1851.98
#2015-04-29|1844.37
#2015-04-30|1850.61
#2015-05-01|1852.82
#2015-05-04|1870.50
#2015-05-05|1863.88
#2015-05-06|1884.89
#2015-05-07|1875.94
#2015-05-08|1882.43
#2015-05-11|1891.51
#2015-05-12|1874.37
#2015-05-13|1895.66
#2015-05-14|1899.69
#2015-05-15|1910.15
#2015-05-18|1909.19
#2015-05-19|1905.95
#2015-05-20|1902.75
#2015-05-21|1907.98
#2015-05-22|1895.55
#2015-05-25|1886.54
#2015-05-26|1872.08
#2015-05-27|1870.44
#2015-05-28|1882.63
#2015-05-29|1874.65
#2015-06-01|1843.93
#2015-06-02|1876.78
#2015-06-03|1915.21
#2015-06-04|1902.29
#2015-06-05|1873.12
#2015-06-08|1870.25
#2015-06-09|1869.13
#2015-06-10|1908.06
#2015-06-11|1908.46
#2015-06-12|1909.01
#2015-06-15|1860.87
#2015-06-16|1882.13
#2015-06-17|1866.17
#2015-06-18|1895.74
#2015-06-19|1881.42
#2015-06-22|1935.36
#2015-06-23|1908.39
#2015-06-24|1898.51
#2015-06-25|1897.65
#2015-06-26|1891.89
#2015-06-29|1866.84
#2015-06-30|1864.68
#2015-07-01|1899.64
#2015-07-02|1894.83
#2015-07-03|1891.79
#2015-07-06|1872.10
#2015-07-07|1830.95
#2015-07-08|1847.13
#2015-07-09|1883.50
#2015-07-10|1956.37
#2015-07-13|1962.38
#2015-07-14|1960.72
#2015-07-15|1975.65
#2015-07-16|1986.95
#2015-07-17|1978.90
#2015-07-20|1998.31
#2015-07-21|1992.38
#2015-07-22|1996.07
#2015-07-23|2001.76
#2015-07-24|2002.11
#2015-07-27|1977.31
#2015-07-28|1963.35
#2015-07-29|1981.49
#2015-07-30|1937.27
#2015-07-31|1962.23
#2015-08-03|1991.15
#2015-08-04|1990.61
#2015-08-05|1991.64
#2015-08-06|1993.94
#2015-08-07|1962.96
#2015-08-10|1975.03
#2015-08-11|1987.22
#2015-08-12|1963.11
#2015-08-13|1975.83
#2015-08-14|1977.40
#2015-08-17|1966.81
#2015-08-18|1979.30
#2015-08-19|1958.04
#2015-08-20|1905.80
#2015-08-21|1880.40
#2015-08-24|1843.06
#2015-08-25|1888.77
#2015-08-26|1877.50
#2015-08-27|1912.18
#2015-08-28|1895.16
#2015-08-31|1898.75
#2015-09-01|1868.27
#2015-09-02|1891.18
#2015-09-03|1912.09
#2015-09-04|1878.19
#2015-09-07|1883.88
#2015-09-08|1911.02
#2015-09-09|1924.82
#2015-09-10|1924.97
#2015-09-11|1916.45
#2015-09-14|1905.56
#2015-09-15|1901.30
#2015-09-16|1921.29
#2015-09-17|1936.93
#2015-09-18|1945.00
#2015-09-21|1939.47
#2015-09-22|1898.89
#2015-09-23|1899.30
#2015-09-24|1891.57
#2015-09-25|1902.91
#2015-09-28|1879.79
#2015-09-29|1853.87
#2015-09-30|1870.90
#2015-10-01|1882.42
#2015-10-02|1890.29
#2015-10-05|1909.60
#2015-10-06|1921.37
#2015-10-07|1910.69
#2015-10-08|1895.96
#2015-10-09|1922.71
#2015-10-12|1935.83
#2015-10-13|1928.58
#2015-10-14|1903.16
#2015-10-15|1920.92
#2015-10-16|1944.82
#2015-10-19|1955.28
#2015-10-20|1958.08
#2015-10-21|1975.71
#2015-10-22|1945.17
#2015-10-23|1953.77
#2015-10-26|1970.34
#2015-10-27|1947.35
#2015-10-28|1965.30
#2015-10-29|1945.27
#2015-10-30|1939.53
#2015-11-02|1947.45
#2015-11-03|1952.02
#2015-11-04|1963.89
#2015-11-05|1977.96
#2015-11-06|1974.16
#2015-11-09|1958.43
#2015-11-10|1946.63
#2015-11-11|1973.72
#2015-11-12|1959.34
#2015-11-13|1945.43
#2015-11-16|1953.75
#2015-11-17|1991.00
#2015-11-18|1976.41
#2015-11-19|1998.33
#2015-11-20|1990.08
#2015-11-23|1985.79
#2015-11-24|1966.59
#2015-11-25|1981.73
#2015-11-26|1994.96
#2015-11-27|1998.57
#2015-11-30|2016.84
#2015-12-01|2018.98
#2015-12-02|2023.09
#2015-12-03|2052.31
#2015-12-04|2055.62
#2015-12-07|2079.72
#2015-12-08|2055.91
#2015-12-09|2067.17
#2015-12-10|2043.69
#2015-12-11|2007.03
#2015-12-14|1998.09
#2015-12-15|1993.01
#2015-12-16|2008.28
#2015-12-17|2005.19
#2015-12-18|1987.36
#2015-12-21|1999.34
#2015-12-22|1999.98
#2015-12-23|2014.95
#2015-12-24|2029.71
#2015-12-25|2029.71
#2015-12-28|2037.24
#2015-12-29|2056.86
#2015-12-30|2059.93
#2015-12-31|2050.17
#2016-01-01|2050.17
#2016-01-04|2005.18
#2016-01-05|2000.08
#2016-01-06|1985.96
#2016-01-07|1972.70
#2016-01-08|1976.52
#2016-01-11|1933.11
#2016-01-12|1949.92
#2016-01-13|1958.23
#2016-01-14|1927.85
#2016-01-15|1895.31
#2016-01-18|1856.81
#2016-01-19|1889.83
#2016-01-20|1840.69
#2016-01-21|1866.91
#2016-01-22|1921.74
#2016-01-25|1944.88
#2016-01-26|1957.70
#2016-01-27|1951.11
#2016-01-28|1925.53
#2016-01-29|1946.26
#2016-02-01|1961.86
#2016-02-02|1937.48
#2016-02-03|1928.97
#2016-02-04|1945.85
#2016-02-05|1913.03
#2016-02-08|1796.74
#2016-02-09|1780.65
#2016-02-10|1850.48
#2016-02-11|1829.54
#2016-02-12|1841.24
#2016-02-15|1894.04
#2016-02-16|1892.83
#2016-02-17|1945.46
#2016-02-18|1960.64
#2016-02-19|1942.31
#2016-02-22|1980.70
#2016-02-23|1979.23
#2016-02-24|1928.89
#2016-02-25|1976.22
#2016-02-26|1980.04
#2016-02-29|1972.39
#2016-03-01|1995.21
#2016-03-02|1970.84
#2016-03-03|1979.45
#2016-03-04|2001.13
#2016-03-07|1993.87
#2016-03-08|1987.46
#2016-03-09|1996.67
#2016-03-10|2007.43
#2016-03-11|2046.15
#2016-03-14|2060.30
#2016-03-15|2047.36
#2016-03-16|2044.37
#2016-03-17|2078.85
#2016-03-18|2085.15
#2016-03-21|2064.41
#2016-03-22|2082.10
#2016-03-23|2085.44
#2016-03-24|2082.97
#2016-03-25|2082.97
#2016-03-28|2092.61
#2016-03-29|2070.82
#2016-03-30|2124.77
#2016-03-31|2142.47
#2016-04-01|2143.85
#2016-04-04|2169.00
#2016-04-05|2140.98
#2016-04-06|2147.52
#2016-04-07|2146.38
#2016-04-08|2169.25
#2016-04-11|2163.95
#2016-04-12|2130.89
#2016-04-13|2093.46
#2016-04-14|2122.60
#2016-04-15|2120.09
#2016-04-18|2135.63
#2016-04-19|2171.01
#2016-04-20|2132.01
#2016-04-21|2135.17
#2016-04-22|2126.15
#2016-04-25|2122.82
#2016-04-26|2125.79
#2016-04-27|2136.27
#2016-04-28|2124.07
#2016-04-29|2128.61
#2016-05-02|2142.56
#2016-05-03|2136.71
#2016-05-04|2137.07
#2016-05-05|2120.09
#2016-05-06|2124.48
#2016-05-09|2148.65
#2016-05-10|2160.32
#2016-05-11|2175.04
#2016-05-12|2177.38
#2016-05-13|2173.18
#2016-05-16|2179.53
#2016-05-17|2192.71
#2016-05-18|2184.71
#2016-05-19|2183.32
#2016-05-20|2233.84
#2016-05-23|2256.52
#2016-05-24|2273.13
#2016-05-25|2269.50
#2016-05-26|2281.87
#2016-05-27|2274.06
#2016-05-30|2283.95
#2016-05-31|2288.24
#2016-06-01|2295.08
#2016-06-02|2286.47
#2016-06-03|2318.68
#2016-06-06|2324.49
#2016-06-07|2332.49
#2016-06-08|2326.16
#2016-06-09|2289.01
#2016-06-10|2211.29
#2016-06-13|2173.32
#2016-06-14|2105.44
#2016-06-15|2126.24
#2016-06-16|2067.74
#2016-06-17|2117.04
#2016-06-20|2187.14
#2016-06-21|2186.41
#2016-06-22|2195.01
#2016-06-23|2235.35
#2016-06-24|2100.89
#2016-06-27|1993.39
#2016-06-28|2067.69
#2016-06-29|2138.68
#2016-06-30|2172.13
#2016-07-01|2216.48
#2016-07-04|2205.19
#2016-07-05|2148.77
#2016-07-06|2095.51
#2016-07-07|2129.31
#2016-07-08|2157.21
#2016-07-11|2192.83
#2016-07-12|2198.77
#2016-07-13|2197.48
#2016-07-14|2189.72
#2016-07-15|2158.73
#2016-07-18|2169.36
#2016-07-19|2164.64
#2016-07-20|2184.77
#2016-07-21|2173.68
#2016-07-22|2172.35
#2016-07-25|2171.75
#2016-07-26|2208.96
#2016-07-27|2200.95
#2016-07-28|2234.30
#2016-07-29|2253.81
#2016-08-01|2260.61
#2016-08-02|2250.68
#2016-08-03|2230.75
#2016-08-04|2246.83
#2016-08-05|2268.59
#2016-08-08|2261.31
#2016-08-09|2316.61
#2016-08-10|2310.99
#2016-08-11|2329.27
#2016-08-12|2314.51
#2016-08-15|2324.20
#2016-08-16|2312.25
#2016-08-17|2319.51
#2016-08-18|2331.31
#2016-08-19|2342.08
#2016-08-22|2368.54
#2016-08-23|2375.05
#2016-08-24|2356.49
#2016-08-25|2350.11
#2016-08-26|2346.43
#2016-08-29|2315.43
#2016-08-30|2320.11
#2016-08-31|2309.32
#2016-09-01|2321.20
#2016-09-02|2330.51
#2016-09-05|2339.38
#2016-09-06|2345.72
#2016-09-07|2356.48
#2016-09-08|2351.03
#2016-09-09|2286.41
#2016-09-12|2277.39
#2016-09-13|2295.39
#2016-09-14|2314.58
#2016-09-15|2330.73
#2016-09-16|2327.79
#2016-09-19|2349.46
#2016-09-20|2349.35
#2016-09-21|2352.07
#2016-09-22|2384.69
#2016-09-23|2341.62
#2016-09-26|2332.67
#2016-09-27|2308.06
#2016-09-28|2312.17
#2016-09-29|2304.95
#2016-09-30|2319.65
#2016-10-03|2331.01
#2016-10-04|2325.04
#2016-10-05|2321.59
#2016-10-06|2306.61
#2016-10-07|2284.72
#2016-10-10|2295.26
#2016-10-11|2263.82
#2016-10-12|2248.11
#2016-10-13|2247.33
#2016-10-14|2263.71
#2016-10-17|2255.66
#2016-10-18|2258.05
#2016-10-19|2264.63
#2016-10-20|2265.14
#2016-10-21|2257.19
#2016-10-24|2262.05
#2016-10-25|2240.64
#2016-10-26|2248.54
#2016-10-27|2230.68
#2016-10-28|2216.99
#2016-10-31|2232.36
#2016-11-01|2208.76
#2016-11-02|2198.25
#2016-11-03|2196.96
#2016-11-04|2173.58
#2016-11-07|2168.51
#2016-11-08|2164.91
#2016-11-09|2130.30
#2016-11-10|2081.69
#2016-11-11|2071.12
#2016-11-14|2032.57
#2016-11-15|2061.68
#2016-11-16|2073.72
#2016-11-17|2090.52
#2016-11-18|2088.51
#2016-11-21|2101.79
#2016-11-22|2092.76
#2016-11-23|2080.76
#2016-11-24|2087.62
#2016-11-25|2102.22
#2016-11-28|2089.86
#2016-11-29|2104.09
#2016-11-30|2100.31
#2016-12-01|2056.66
#2016-12-02|2060.79
#2016-12-05|2080.90
#2016-12-06|2089.18
#2016-12-07|2092.19
#2016-12-08|2071.46
#2016-12-09|2088.16
#2016-12-12|2098.41
#2016-12-13|2120.80
#2016-12-14|2113.99
#2016-12-15|2083.27
#2016-12-16|2097.03
#2016-12-19|2094.31
#2016-12-20|2082.70
#2016-12-21|2086.72
#2016-12-22|2094.92
#2016-12-23|2097.99
#2016-12-26|2097.99
#2016-12-27|2117.84
#2016-12-28|2103.66
#2016-12-29|2126.60
#2016-12-30|2139.65
#2017-01-02|2172.35
#2017-01-03|2128.01
#2017-01-04|2140.60
#2017-01-05|2187.03
#2017-01-06|2185.96
#2017-01-09|2165.29
#2017-01-10|2167.42
#2017-01-11|2160.63
#2017-01-12|2207.04
#2017-01-13|2222.84
#2017-01-16|2212.34
#2017-01-17|2220.71
#2017-01-18|2230.04
#2017-01-19|2219.19
#2017-01-20|2230.67
#2017-01-23|2227.01
#2017-01-24|2231.09
#2017-01-25|2247.95
#2017-01-26|2238.80
#2017-01-27|2261.72
#2017-01-30|2251.28
#2017-01-31|2290.67
#2017-02-01|2299.67
#2017-02-02|2310.90
#2017-02-03|2320.56
#2017-02-06|2297.43
#2017-02-07|2310.09
#2017-02-08|2303.69
#2017-02-09|2310.38
#2017-02-10|2303.77
#2017-02-13|2319.08
#2017-02-14|2315.24
#2017-02-15|2318.93
#2017-02-16|2334.39
#2017-02-17|2321.14
#2017-02-20|2314.96
#2017-02-21|2298.89
#2017-02-22|2304.49
#2017-02-23|2332.32
#2017-02-24|2305.06
#2017-02-27|2322.38
#2017-02-28|2335.91
#2017-03-01|2344.25
#2017-03-02|2340.21
#2017-03-03|2333.73
#2017-03-06|2336.57
#2017-03-07|2330.28
#2017-03-08|2321.74
#2017-03-09|2328.65
#2017-03-10|2367.74
#2017-03-13|2376.65
#2017-03-14|2378.05
#2017-03-15|2382.99
#2017-03-16|2423.98
#2017-03-17|2441.45
#2017-03-20|2448.39
#2017-03-21|2435.30
#2017-03-22|2422.52
#2017-03-23|2443.88
#2017-03-24|2443.44
#2017-03-27|2444.09
#2017-03-28|2443.54
#2017-03-29|2419.03
#2017-03-30|2420.37
#2017-03-31|2428.00
#2017-04-03|2411.68
#2017-04-04|2425.09
#2017-04-05|2447.48
#2017-04-06|2431.87
#2017-04-07|2406.56
#2017-04-10|2420.48
#2017-04-11|2421.49
#2017-04-12|2443.17
#2017-04-13|2443.75
#2017-04-14|2443.75
#2017-04-17|2452.51
#2017-04-18|2455.69
#2017-04-19|2472.85
#2017-04-20|2511.21
#2017-04-21|2480.29
#2017-04-24|2567.93
#2017-04-25|2602.97
#2017-04-26|2599.78
#2017-04-27|2602.86
#2017-04-28|2610.01
#2017-05-01|2624.43
#2017-05-02|2629.27
#2017-05-03|2607.13
#2017-05-04|2629.40
#2017-05-05|2680.09
#2017-05-08|2662.83
#2017-05-09|2660.13
#2017-05-10|2661.35
#2017-05-11|2660.09
#2017-05-12|2673.72
#2017-05-15|2688.93
#2017-05-16|2704.94
#2017-05-17|2679.23
#2017-05-18|2683.79
#2017-05-19|2726.71
#2017-05-22|2752.22
#2017-05-23|2755.21
#2017-05-24|2756.64
#2017-05-25|2764.27
#2017-05-26|2756.77
#2017-05-29|2741.59
#2017-05-30|2739.22
#2017-05-31|2803.17
#2017-06-01|2795.59
#2017-06-02|2827.22
#2017-06-05|2821.44
#2017-06-06|2821.06
#2017-06-07|2809.83
#2017-06-08|2790.19
#2017-06-09|2794.28
#2017-06-12|2763.18
#2017-06-13|2785.38
#2017-06-14|2821.89
#2017-06-15|2771.48
#2017-06-16|2821.08
#2017-06-19|2842.89
#2017-06-20|2826.57
#2017-06-21|2826.15
#2017-06-22|2829.66
#2017-06-23|2832.97
#2017-06-26|2830.38
#2017-06-27|2816.87
#2017-06-28|2824.25
#2017-06-29|2810.36
#2017-06-30|2819.05
#2017-07-03|2834.54
#2017-07-04|2828.31
#2017-07-05|2845.19
#2017-07-06|2834.85
#2017-07-07|2838.70
#2017-07-10|2864.89
#2017-07-11|2861.04
#2017-07-12|2880.83
#2017-07-13|2876.99
#2017-07-14|2917.85
#2017-07-17|2936.84
#2017-07-18|2976.24
#2017-07-19|2974.58
#2017-07-20|2979.44
#2017-07-21|2956.76
#2017-07-24|2936.28
#2017-07-25|2941.46
#2017-07-26|2959.19
#2017-07-27|2987.98
#2017-07-28|2976.91
#2017-07-31|3006.32
#2017-08-01|3031.20
#2017-08-02|3055.19
#2017-08-03|3063.30
#2017-08-04|3061.56
#2017-08-07|3079.85
#2017-08-08|3061.61
#2017-08-09|3041.00
#2017-08-10|3025.65
#2017-08-11|3022.84
#2017-08-14|3038.61
#2017-08-15|3021.25
#2017-08-16|3032.25
#2017-08-17|3019.86
#2017-08-18|3038.16
#2017-08-21|3056.48
#2017-08-22|3073.74
#2017-08-23|3071.65
#2017-08-24|3103.69
#2017-08-25|3100.05
#2017-08-28|3103.43
#2017-08-29|3092.10
#2017-08-30|3078.22
#2017-08-31|3115.79
#2017-09-01|3144.67
#2017-09-04|3137.21
#2017-09-05|3123.93
#2017-09-06|3103.42
#2017-09-07|3149.06
#2017-09-08|3176.74
#2017-09-11|3159.74
#2017-09-12|3143.72
#2017-09-13|3140.26
#2017-09-14|3131.00
#2017-09-15|3109.38
#2017-09-18|3141.44
#2017-09-19|3162.27
#2017-09-20|3169.16
#2017-09-21|3141.19
#2017-09-22|3149.79
#2017-09-25|3140.18
#2017-09-26|3110.08
#2017-09-27|3098.36
#2017-09-28|3129.05
#2017-09-29|3151.30
#2017-10-02|3136.58
#2017-10-03|3160.79
#2017-10-04|3182.04
#2017-10-05|3170.64
#2017-10-06|3156.99
#2017-10-09|3145.12
#2017-10-10|3174.82
#2017-10-11|3185.52
#2017-10-12|3203.76
#2017-10-13|3187.45
#2017-10-16|3171.87
#2017-10-17|3171.53
#2017-10-18|3223.67
#2017-10-19|3199.71
#2017-10-20|3210.89
#2017-10-23|3194.41
#2017-10-24|3179.87
#2017-10-25|3187.34
#2017-10-26|3183.43
#2017-10-27|3161.04
#2017-10-30|3184.68
#2017-10-31|3205.67
#2017-11-01|3198.51
#2017-11-02|3171.19
#2017-11-03|3170.58
#2017-11-06|3188.12
#2017-11-07|3173.96
#2017-11-08|3144.50
#2017-11-09|3105.53
#2017-11-10|3125.13
#2017-11-13|3110.97
#2017-11-14|3132.61
#2017-11-15|3137.81
#2017-11-16|3176.79
#2017-11-17|3168.78
#2017-11-20|3165.10
#2017-11-21|3150.80
#2017-11-22|3172.14
#2017-11-23|3172.93
#2017-11-24|3178.51
#2017-11-27|3161.43
#2017-11-28|3136.83
#2017-11-29|3125.38
#2017-11-30|3158.84
#2017-12-01|3133.83
#2017-12-04|3128.68
#2017-12-05|3101.65
#2017-12-06|3082.83
#2017-12-07|3102.78
#2017-12-08|3105.06
#2017-12-11|3125.53
#2017-12-12|3101.59
#2017-12-13|3117.84
#2017-12-14|3126.69
#2017-12-15|3105.36
#2017-12-18|3165.00
#2017-12-19|3160.47
#2017-12-20|3169.17
#2017-12-21|3169.72
#2017-12-22|3196.22
#2017-12-25|3196.22
#2017-12-26|3204.27
#2017-12-27|3216.27
#2017-12-28|3226.93
#2017-12-29|3238.46
#2018-01-01|3238.46
#2018-01-02|3248.68
#2018-01-03|3262.23
#2018-01-04|3300.40
#2018-01-05|3299.59
#2018-01-08|3280.64
#2018-01-09|3283.48
#2018-01-10|3272.73
#2018-01-11|3253.82
#2018-01-12|3222.43
#2018-01-15|3261.30
#2018-01-16|3245.03
#2018-01-17|3256.33
#2018-01-18|3261.27
#2018-01-19|3284.15
#2018-01-22|3291.57
#2018-01-23|3298.16
#2018-01-24|3320.28
#2018-01-25|3326.68
#2018-01-26|3334.07
#2018-01-29|3306.02
#2018-01-30|3285.87
#2018-01-31|3301.68
#2018-02-01|3266.36
#2018-02-02|3211.52
#2018-02-05|3186.97
#2018-02-06|3135.51
#2018-02-07|3175.29
#2018-02-08|3214.85
#2018-02-09|3188.55
#2018-02-12|3303.62
#2018-02-13|3303.03
#2018-02-14|3356.11
#2018-02-15|3404.39
#2018-02-16|3436.31
#2018-02-19|3383.52
#2018-02-20|3369.35
#2018-02-21|3376.91
#2018-02-22|3433.92
#2018-02-23|3430.50
#2018-02-26|3440.90
#2018-02-27|3413.16
#2018-02-28|3385.40
#2018-03-01|3357.95
#2018-03-02|3381.29
#2018-03-05|3415.60
#2018-03-06|3458.11
#2018-03-07|3499.62
#2018-03-08|3510.91
#2018-03-09|3516.07
#2018-03-12|3524.94
#2018-03-13|3539.50
#2018-03-14|3522.51
#2018-03-15|3526.36
#2018-03-16|3527.33
#2018-03-19|3529.47
#2018-03-20|3496.68
#2018-03-21|3499.72
#2018-03-22|3473.15
#2018-03-23|3531.45
#2018-03-26|3540.91
#2018-03-27|3554.89
#2018-03-28|3568.68
#2018-03-29|3551.37
#2018-03-30|3551.37
#2018-04-02|3555.74
#2018-04-03|3508.04
#2018-04-04|3453.53
#2018-04-05|3507.34
#2018-04-06|3522.25
#2018-04-09|3528.22
#2018-04-10|3566.64
#2018-04-11|3562.49
#2018-04-12|3571.33
#2018-04-13|3572.15
#2018-04-16|3579.91
#2018-04-17|3671.58
#2018-04-18|3700.85
#2018-04-19|3693.75
#2018-04-20|3654.33
#2018-04-23|3648.72
#2018-04-24|3637.67
#2018-04-25|3599.03
#2018-04-26|3626.07
#2018-04-27|3622.80
#2018-04-30|3609.98
#2018-05-01|3584.81
#2018-05-02|3617.65
#2018-05-03|3619.27
#2018-05-04|3606.21
#2018-05-07|3702.17
#2018-05-08|3701.84
#2018-05-09|3678.66
#2018-05-10|3686.26
#2018-05-11|3706.32
#2018-05-14|3666.21
#2018-05-15|3514.01
#2018-05-16|3456.02
#2018-05-17|3452.12
#2018-05-18|3443.90
#2018-05-21|3438.49
#2018-05-22|3424.00
#2018-05-23|3413.22
#2018-05-24|3402.20
#2018-05-25|3393.78
#2018-05-28|3240.06
#2018-05-29|3203.45
#2018-05-30|3264.98
#2018-05-31|3291.41
#2018-06-01|3314.96
#2018-06-04|3351.27
#2018-06-05|3343.79
#2018-06-06|3383.33
#2018-06-07|3399.18
#2018-06-08|3377.58
#2018-06-11|3411.67
#2018-06-12|3432.66
#2018-06-13|3449.12
#2018-06-14|3442.16
#2018-06-15|3403.97
#2018-06-18|3378.89
#2018-06-19|3367.71
#2018-06-20|3446.57
#2018-06-21|3393.25
#2018-06-22|3427.36
#2018-06-25|3437.95
#2018-06-26|3359.87
#2018-06-27|3350.08
#2018-06-28|3262.37
#2018-06-29|3347.97
#2018-07-02|3295.80
#2018-07-03|3333.54
#2018-07-04|3343.56
#2018-07-05|3365.27
#2018-07-06|3412.84
#2018-07-09|3424.97
#2018-07-10|3457.48
#2018-07-11|3471.51
#2018-07-12|3518.75
#2018-07-13|3505.77
#2018-07-16|3517.67
#2018-07-17|3548.18
#2018-07-18|3535.65
#2018-07-19|3538.44
#2018-07-20|3594.40
#2018-07-23|3577.06
#2018-07-24|3629.34
#2018-07-25|3648.67
#2018-07-26|3658.10
#2018-07-27|3678.03
#2018-07-30|3688.08
#2018-07-31|3625.37
#2018-08-01|3636.73
#2018-08-02|3623.30
#2018-08-03|3594.62
#2018-08-06|3567.34
#2018-08-07|3466.66
#2018-08-08|3408.42
#2018-08-09|3398.21
#2018-08-10|3351.17
#2018-08-13|3407.50
#2018-08-14|3382.08
#2018-08-15|3311.67
#2018-08-16|3371.26
#2018-08-17|3352.45
#2018-08-20|3355.61
#2018-08-21|3373.67
#2018-08-22|3434.10
#2018-08-23|3396.93
#2018-08-24|3450.19
#2018-08-27|3475.92
#2018-08-28|3475.29
#2018-08-29|3454.43
#2018-08-30|3460.02
#2018-08-31|3438.95
#2018-09-03|3442.07
#2018-09-04|3406.08
#2018-09-05|3338.34
#2018-09-06|3327.19
#2018-09-07|3316.53
#2018-09-10|3318.65
#2018-09-11|3291.23
#2018-09-12|3320.37
#2018-09-13|3311.79
#2018-09-14|3311.44
#2018-09-17|3292.37
#2018-09-18|3297.73
#2018-09-19|3268.59
#2018-09-20|3332.73
#2018-09-21|3353.47
#2018-09-24|3338.11
#2018-09-25|3353.87
#2018-09-26|3346.07
#2018-09-27|3241.61
#2018-09-28|3216.06
#2018-10-01|3238.80
#2018-10-02|3221.42
#2018-10-03|3190.05
#2018-10-04|3065.71
#2018-10-05|3065.17
#2018-10-08|2986.26
#2018-10-09|2948.02
#2018-10-10|2881.20
#2018-10-11|2913.14
#2018-10-12|2990.99
#2018-10-15|2976.44
#2018-10-16|3043.00
#2018-10-17|2998.21
#2018-10-18|3019.95
#2018-10-19|2992.93
#2018-10-22|2991.07
#2018-10-23|2880.97
#2018-10-24|2862.05
#2018-10-25|2832.68
#2018-10-26|2802.58
#2018-10-29|2870.26
#2018-10-30|2871.91
#2018-10-31|2902.99
#2018-11-01|2961.00
#2018-11-02|2999.44
#2018-11-05|2951.11
#2018-11-06|2966.03
#2018-11-07|2993.38
#2018-11-08|2985.15
#2018-11-09|2974.29
#2018-11-12|2878.05
#2018-11-13|2820.19
#2018-11-14|2814.85
#2018-11-15|2755.29
#2018-11-16|2789.19
#2018-11-19|2783.55
#2018-11-20|2742.94
#2018-11-21|2747.01
#2018-11-22|2776.71
#2018-11-23|2787.68
#2018-11-26|2811.02
#2018-11-27|2767.62
#2018-11-28|2757.86
#2018-11-29|2790.33
#2018-11-30|2745.18
#2018-12-03|2750.64
#2018-12-04|2761.43
#2018-12-05|2765.47
#2018-12-06|2730.17
#2018-12-07|2746.88
#2018-12-10|2740.43
#2018-12-11|2751.95
#2018-12-12|2761.60
#2018-12-13|2777.30
#2018-12-14|2769.36
#2018-12-17|2772.69
#2018-12-18|2734.18
#2018-12-19|2768.20
#2018-12-20|2696.89
#2018-12-21|2690.14
#2018-12-24|2690.12
#2018-12-25|2690.12
#2018-12-26|2688.52
#2018-12-27|2650.60
#2018-12-28|2706.24
#2018-12-31|2707.34
#2019-01-01|2707.34
#2019-01-02|2703.35
#2019-01-03|2669.63
#2019-01-04|2757.33
#2019-01-07|2804.73
#2019-01-08|2821.73
#2019-01-09|2856.55
#2019-01-10|2838.42
#2019-01-11|2833.92
#2019-01-14|2768.20
#2019-01-15|2732.82
#2019-01-16|2757.37
#2019-01-17|2746.56
#2019-01-18|2764.08
#2019-01-21|2794.54
#2019-01-22|2798.40
#2019-01-23|2796.93
#2019-01-24|2794.39
#2019-01-25|2808.68
#2019-01-28|2812.78
#2019-01-29|2800.92
#2019-01-30|2807.53
#2019-01-31|2810.40
#2019-02-01|2814.86
#2019-02-04|2807.60
#2019-02-05|2909.42
#2019-02-06|2873.83
#2019-02-07|2855.40
#2019-02-08|2819.39
#2019-02-11|2820.47
#2019-02-12|2875.57
#2019-02-13|2893.14
#2019-02-14|2881.45
#2019-02-15|2891.13
#2019-02-18|2901.65
#2019-02-19|2864.22
#2019-02-20|2914.39
#2019-02-21|2950.47
#2019-02-22|2968.99
#2019-02-25|2988.37
#2019-02-26|3018.25
#2019-02-27|3038.88
#2019-02-28|3040.53
#2019-03-01|3061.67
#2019-03-04|3063.39
#2019-03-05|3064.74
#2019-03-06|3042.24
#2019-03-07|2993.24
#2019-03-08|2988.29
#2019-03-11|2971.50
#2019-03-12|2989.05
#2019-03-13|3014.06
#2019-03-14|3030.81
#2019-03-15|3047.62
#2019-03-18|3039.26
#2019-03-19|3070.68
#2019-03-20|3080.36
#2019-03-21|3091.17
#2019-03-22|3046.84
#2019-03-25|3031.78
#2019-03-26|3044.64
#2019-03-27|3007.12
#2019-03-28|3020.44
#2019-03-29|3014.93
#2019-04-01|3057.51
#2019-04-02|3044.67
#2019-04-03|3070.58
#2019-04-04|3035.77
#2019-04-05|3082.68
#2019-04-08|3070.13
#2019-04-09|3053.61
#2019-04-10|3054.38
#2019-04-11|3059.65
#2019-04-12|3101.98
#2019-04-15|3111.64
#2019-04-16|3113.18
#2019-04-17|3083.98
#2019-04-18|3067.31
#2019-04-19|3067.31
#2019-04-22|3070.43
#2019-04-23|3061.67
#2019-04-24|3048.76
#2019-04-25|3005.25
#2019-04-26|3068.54
#2019-04-29|3078.04
#2019-04-30|3071.82
#2019-05-01|3057.60
#2019-05-02|3017.93
#2019-05-03|3036.56
#2019-05-06|3021.47
#2019-05-07|3038.61
#2019-05-08|3082.98
#2019-05-09|3055.74
#2019-05-10|3018.53
#2019-05-13|2944.86
#2019-05-14|2978.84
#2019-05-15|2974.45
#2019-05-16|3022.91
#2019-05-17|3017.63
#2019-05-20|2981.70
#2019-05-21|3030.07
#2019-05-22|3044.99
#2019-05-23|3003.99
#2019-05-24|3026.93
#2019-05-27|2984.95
#2019-05-28|2998.41
#2019-05-29|2892.84
#2019-05-30|2888.97
#2019-05-31|2893.77
#2019-06-03|2915.39
#2019-06-04|2911.09
#2019-06-05|2918.49
#2019-06-06|2939.99
#2019-06-07|2945.00
#2019-06-10|2938.91
#2019-06-11|2972.37
#2019-06-12|2987.92
#2019-06-13|2943.29
#2019-06-14|2901.96
#2019-06-17|2906.59
#2019-06-18|2914.54
#2019-06-19|2948.90
#2019-06-20|2958.10
#2019-06-21|2936.19
#2019-06-24|2936.04
#2019-06-25|2938.47
#2019-06-26|2920.07
#2019-06-27|2910.79
#2019-06-28|2961.12
#2019-07-01|2992.93
#2019-07-02|2988.34
#2019-07-03|3020.93
#2019-07-04|3002.09
#2019-07-05|2957.67
#2019-07-08|2954.12
#2019-07-09|2944.24
#2019-07-10|2954.76
#2019-07-11|2962.65
#2019-07-12|2937.85
#2019-07-15|2960.43
#2019-07-16|2982.01
#2019-07-17|2977.74
#2019-07-18|2983.94
#2019-07-19|2951.23
#2019-07-22|2947.77
#2019-07-23|2941.01
#2019-07-24|2951.85
#2019-07-25|2962.10
#2019-07-26|2956.08
#2019-07-29|2969.77
#2019-07-30|2927.97
#2019-07-31|2936.14
#2019-08-01|2934.96
#2019-08-02|2900.77
#2019-08-05|2857.04
#2019-08-06|2866.41
#2019-08-07|2890.77
#2019-08-08|2903.32
#2019-08-09|2894.22
#2019-08-12|2868.18
#2019-08-13|2863.78
#2019-08-14|2813.55
#2019-08-15|2802.98
#2019-08-16|2858.33
#2019-08-19|2881.05
#2019-08-20|2890.98
#2019-08-21|2941.18
#2019-08-22|2908.99
#2019-08-23|2912.89
#2019-08-26|2885.45
#2019-08-27|2903.17
#2019-08-28|2889.53
#2019-08-29|2908.63
#2019-08-30|2951.10
#2019-09-02|2959.19
#2019-09-03|2973.73
#2019-09-04|2997.22
#2019-09-05|3003.25
#2019-09-06|2982.35
#2019-09-09|2960.55
#2019-09-10|2914.49
#2019-09-11|2945.23
#2019-09-12|2941.15
#2019-09-13|2950.10
#2019-09-16|2917.03
#2019-09-17|2923.72
#2019-09-18|2952.40
#2019-09-19|2934.04
#2019-09-20|2922.88
#2019-09-23|2915.90
#2019-09-24|2939.44
#2019-09-25|2890.88
#2019-09-26|2907.88
#2019-09-27|2894.49
#2019-09-30|2857.99
#2019-10-01|2844.70
#2019-10-02|2769.73
#2019-10-03|2782.91
#2019-10-04|2802.45
#2019-10-07|2822.96
#2019-10-08|2802.15
#2019-10-09|2809.14
#2019-10-10|2756.71
#2019-10-11|2797.62
#2019-10-14|2835.53
#2019-10-15|2880.93
#2019-10-16|2852.79
#2019-10-17|2871.95
#2019-10-18|2854.48
#2019-10-21|2855.69
#2019-10-22|2878.94
#2019-10-23|2916.21
#2019-10-24|2919.88
#2019-10-25|2930.33
#2019-10-28|2947.26
#2019-10-29|2946.10
#2019-10-30|2979.07
#2019-10-31|2997.64
#2019-11-01|3038.07
#2019-11-04|3040.86
#2019-11-05|2975.21
#2019-11-06|2957.03
#2019-11-07|2982.48
#2019-11-08|2978.47
#2019-11-11|2984.07
#2019-11-12|2971.35
#2019-11-13|2971.44
#2019-11-14|2953.64
#2019-11-15|2976.10
#2019-11-18|3010.35
#2019-11-19|2984.18
#2019-11-20|2990.61
#2019-11-21|2996.30
#2019-11-22|3007.81
#2019-11-25|3056.62
#2019-11-26|3097.11
#2019-11-27|3094.42
#2019-11-28|3098.61
#2019-11-29|3091.62
#2019-12-02|3089.43
#2019-12-03|3100.70
#2019-12-04|3130.43
#2019-12-05|3138.55
#2019-12-06|3143.22
#2019-12-09|3124.91
#2019-12-10|3124.39
#2019-12-11|3087.61
#2019-12-12|3073.83
#2019-12-13|3084.12
#2019-12-16|3134.27
#2019-12-17|3107.79
#2019-12-18|3074.81
#2019-12-19|3070.74
#2019-12-20|3083.20
#2019-12-23|3115.72
#2019-12-24|3116.45
#2019-12-25|3116.45
#2019-12-26|3118.70
#2019-12-27|3155.72
#2019-12-30|3135.64
#2019-12-31|3140.87
#2020-01-01|3140.87
#2020-01-02|3144.95
#2020-01-03|3098.65
#2020-01-06|3102.52
#2020-01-07|3128.87
#2020-01-08|3129.96
#2020-01-09|3158.59
#2020-01-10|3163.59
#2020-01-13|3188.59
#2020-01-14|3191.43
#2020-01-15|3216.53
#2020-01-16|3215.24
#2020-01-17|3228.49
#2020-01-20|3235.39
#2020-01-21|3262.12
#2020-01-22|3284.09
#2020-01-23|3281.44
#2020-01-24|3290.58
#2020-01-27|3211.14
#2020-01-28|3222.53
#2020-01-29|3252.89
#2020-01-30|3243.19
#2020-01-31|3253.30
#2020-02-03|3252.10
#2020-02-04|3281.35
#2020-02-05|3345.49
#2020-02-06|3354.57
#2020-02-07|3345.49
#2020-02-10|3317.34
#2020-02-11|3354.62
#2020-02-12|3340.75
#2020-02-13|3316.89
#2020-02-14|3338.48
#2020-02-17|3338.06
#2020-02-18|3363.13
#2020-02-19|3353.34
#2020-02-20|3371.11
#2020-02-21|3360.97
#2020-02-24|3256.89
#2020-02-25|3206.95
#2020-02-26|3181.23
#2020-02-27|3119.49
#2020-02-28|3047.07
#2020-03-02|3134.59
#2020-03-03|3216.07
#2020-03-04|3187.23
#2020-03-05|3166.10
#2020-03-06|3134.96
#2020-03-09|2963.57
#2020-03-10|2903.97
#2020-03-11|2786.82
#2020-03-12|2471.64
#2020-03-13|2458.10
#2020-03-16|2373.03
#2020-03-17|2408.52
#2020-03-18|2415.32
#2020-03-19|2405.83
#2020-03-20|2429.25
#2020-03-23|2384.98
#2020-03-24|2446.77
#2020-03-25|2509.64
#2020-03-26|2605.38
#2020-03-27|2620.80
#2020-03-30|2659.90
#2020-03-31|2717.36
#2020-04-01|2665.83
#2020-04-02|2671.06
#2020-04-03|2661.68
#2020-04-06|2717.89
#2020-04-07|2843.39
#2020-04-08|2812.13
#2020-04-09|2830.22
#2020-04-10|2830.22
#2020-04-13|2820.37
#2020-04-14|2940.97
#2020-04-15|2854.50
#2020-04-16|2896.03
#2020-04-17|2976.69
#2020-04-20|3045.53
#2020-04-21|3002.45
#2020-04-22|2955.49
#2020-04-23|3019.60
#2020-04-24|2963.98
#2020-04-27|2989.95
#2020-04-28|2974.59
#2020-04-29|2986.10
#2020-04-30|3021.66
#2020-05-01|3024.22
#2020-05-04|2948.01
#2020-05-05|2942.47
#2020-05-06|2997.18
#2020-05-07|3069.26
#2020-05-08|3096.88
#2020-05-11|3132.28
#2020-05-12|3120.95
#2020-05-13|3087.65
#2020-05-14|3014.90
#2020-05-15|3054.69
#2020-05-18|3125.76
#2020-05-19|3198.06
#2020-05-20|3240.08
#2020-05-21|3224.93
#2020-05-22|3209.46
#2020-05-25|3284.26
#2020-05-26|3340.88
#2020-05-27|3258.54
#2020-05-28|3363.92
#2020-05-29|3417.86
#2020-06-01|3421.28
#2020-06-02|3438.10
#2020-06-03|3481.60
#2020-06-04|3528.51
#2020-06-05|3518.15
#2020-06-08|3482.66
#2020-06-09|3506.34
#2020-06-10|3526.81
#2020-06-11|3480.33
#2020-06-12|3432.91
#2020-06-15|3429.28
#2020-06-16|3474.46
#2020-06-17|3534.01
#2020-06-18|3501.44
#2020-06-19|3547.13
#2020-06-22|3543.72
#2020-06-23|3615.69
#2020-06-24|3523.00
#2020-06-25|3497.68
#2020-06-26|3479.81
#2020-06-29|3476.99
#2020-06-30|3476.65
#2020-07-01|3534.14
#2020-07-02|3570.70
#2020-07-03|3588.51
#2020-07-06|3645.46
#2020-07-07|3631.69
#2020-07-08|3625.45
#2020-07-09|3630.70
#2020-07-10|3649.01
#2020-07-13|3693.96
#2020-07-14|3680.06
#2020-07-15|3735.20
#2020-07-16|3724.43
#2020-07-17|3726.76
#2020-07-20|3779.87
#2020-07-21|3786.32
#2020-07-22|3806.65
#2020-07-23|3789.33
#2020-07-24|3756.89
#2020-07-27|3837.23
#2020-07-28|3808.81
#2020-07-29|3843.38
#2020-07-30|3798.28
#2020-07-31|3800.30
#2020-08-03|3820.44
#2020-08-04|3771.93
#2020-08-05|3834.32
#2020-08-06|3810.79
#2020-08-07|3832.46
#2020-08-10|3810.51
#2020-08-11|3866.59
#2020-08-12|3865.88
#2020-08-13|3890.56
#2020-08-14|3838.03
#2020-08-17|3894.23
#2020-08-18|3837.94
#2020-08-19|3883.72
#2020-08-20|3834.76
#2020-08-21|3829.02
#2020-08-24|3864.54
#2020-08-25|3857.75
#2020-08-26|3865.30
#2020-08-27|3856.91
#2020-08-28|3844.83
#2020-08-31|3897.04
#2020-09-01|3863.17
#2020-09-02|3917.41
#2020-09-03|3895.31
#2020-09-04|3778.91
#2020-09-07|3873.90
#2020-09-08|3806.51
#2020-09-09|3899.69
#2020-09-10|3923.03
#2020-09-11|3942.55
#2020-09-14|3944.11
#2020-09-15|3971.40
#2020-09-16|3975.00
#2020-09-17|3970.25
#2020-09-18|3985.63
#2020-09-21|3855.31
#2020-09-22|3857.05
#2020-09-23|3870.56
#2020-09-24|3810.93
#2020-09-25|3796.23
#2020-09-28|3929.76
#2020-09-29|3975.80
#2020-09-30|3951.19
#2020-10-01|3998.95
#2020-10-02|3969.02
#2020-10-05|4056.44
#2020-10-06|4048.39
#2020-10-07|4031.40
#2020-10-08|4037.94
#2020-10-09|4193.67
#2020-10-12|4246.01
#2020-10-13|4209.19
#2020-10-14|4215.31
#2020-10-15|4151.69
#2020-10-16|4186.49
#2020-10-19|4194.10
#2020-10-20|4227.63
#2020-10-21|4137.34
#2020-10-22|4091.66
#2020-10-23|4115.33
#2020-10-26|4029.85
#2020-10-27|4031.79
#2020-10-28|3890.76
#2020-10-29|3875.20
#2020-10-30|3846.42
#2020-11-02|3884.14
#2020-11-03|3976.46
#2020-11-04|4050.67
#2020-11-05|4148.01
#2020-11-06|4140.02
#2020-11-09|4191.69
#2020-11-10|4135.35
#2020-11-11|4173.23
#2020-11-12|4212.04
#2020-11-13|4203.18
#2020-11-16|4263.77
#2020-11-17|4248.54
#2020-11-18|4218.43
#2020-11-19|4177.27
#2020-11-20|4213.31
#2020-11-23|4180.12
#2020-11-24|4146.18
#2020-11-25|4213.80
#2020-11-26|4232.51
#2020-11-27|4299.30
#2020-11-30|4304.76
#2020-12-01|4276.21
#2020-12-02|4279.85
#2020-12-03|4255.34
#2020-12-04|4223.17
#2020-12-07|4236.86
#2020-12-08|4265.87
#2020-12-09|4299.21
#2020-12-10|4269.98
#2020-12-11|4246.58
#2020-12-14|4327.26
#2020-12-15|4306.09
#2020-12-16|4342.31
#2020-12-17|4365.47
#2020-12-18|4436.72
#2020-12-21|4439.89
#2020-12-22|4475.72
#2020-12-23|4513.35
#2020-12-24|4511.72
#2020-12-25|4511.72
#2020-12-28|4568.27
#2020-12-29|4598.12
#2020-12-30|4619.81
#2020-12-31|4592.59
#2021-01-01|4592.59
#2021-01-04|4568.55
#2021-01-05|4521.56
#2021-01-06|4479.78
#2021-01-07|4515.93
#2021-01-08|4540.22
#2021-01-11|4476.52
#2021-01-12|4438.06
#2021-01-13|4460.85
#2021-01-14|4494.58
#2021-01-15|4448.12
#2021-01-18|4472.05
#2021-01-19|4579.16
#2021-01-20|4544.23
#2021-01-21|4540.48
#2021-01-22|4544.47
#2021-01-25|4565.01
#2021-01-26|4535.61
#2021-01-27|4546.98
#2021-01-28|4601.05
#2021-01-29|4490.36
#2021-02-01|4533.07
#2021-02-02|4574.08
#2021-02-03|4597.64
#2021-02-04|4611.81
#2021-02-05|4755.49
#2021-02-08|4771.02
#2021-02-09|4788.73
#2021-02-10|4751.72
#2021-02-11|4811.68
#2021-02-12|4883.57
#2021-02-15|4944.71
#2021-02-16|4903.54
#2021-02-17|4800.08
#2021-02-18|4779.60
#2021-02-19|4820.02
#2021-02-22|4748.08
#2021-02-23|4687.77
#2021-02-24|4685.10
#2021-02-25|4782.30
#2021-02-26|4667.78
#2021-03-01|4690.47
#2021-03-02|4688.61
#2021-03-03|4589.94
#2021-03-04|4448.83
#2021-03-05|4391.57
#2021-03-08|4406.37
#2021-03-09|4520.52
#2021-03-10|4575.03
#2021-03-11|4679.19
#2021-03-12|4598.32
#2021-03-15|4634.47
#2021-03-16|4697.82
#2021-03-17|4609.50
#2021-03-18|4654.35
#2021-03-19|4639.60
#2021-03-22|4679.27
#2021-03-23|4670.71
#2021-03-24|4638.68
#2021-03-25|4588.78
#2021-03-26|4643.59
#2021-03-29|4674.63
#2021-03-30|4640.39
#2021-03-31|4694.54
#2021-04-01|4697.28
#2021-04-02|4697.28
#2021-04-05|4712.15
#2021-04-06|4843.33
#2021-04-07|4834.02
#2021-04-08|4887.29
#2021-04-09|4922.82
#2021-04-12|4884.64
#2021-04-13|4923.34
#2021-04-14|4921.28
#2021-04-15|4933.19
#2021-04-16|4995.89
#2021-04-19|4984.80
#2021-04-20|4913.09
#2021-04-21|4944.75
#2021-04-22|5019.44
#2021-04-23|5016.91
#2021-04-26|5061.59
#2021-04-27|5106.11
#2021-04-28|5091.46
#2021-04-29|5094.92
#2021-04-30|5063.33
#2021-05-03|5109.18
#2021-05-04|5041.18
#2021-05-05|5081.49
#2021-05-06|5031.89
#2021-05-07|5156.72
#2021-05-10|5129.99
#2021-05-11|4955.89
#2021-05-12|4813.70
#2021-05-13|4812.72
#2021-05-14|4836.32
#2021-05-17|4896.14
#2021-05-18|4923.17
#2021-05-19|4907.14
#2021-05-20|4985.17
#2021-05-21|5033.15
#2021-05-24|5045.55
#2021-05-25|5098.16
#2021-05-26|5078.64
#2021-05-27|4987.99
#2021-05-28|5038.12
#2021-05-31|5022.38
#2021-06-01|5068.36
#2021-06-02|5028.46
#2021-06-03|4984.75
#2021-06-04|5016.64
#2021-06-07|5040.04
#2021-06-08|5053.36
#2021-06-09|5076.30
#2021-06-10|5046.91
#2021-06-11|5042.81
#2021-06-14|5091.37
#2021-06-15|5103.62
#2021-06-16|5116.26
#2021-06-17|5025.67
#2021-06-18|4976.16
#2021-06-21|4998.43
#2021-06-22|5041.82
#2021-06-23|5050.57
#2021-06-24|5091.45
#2021-06-25|5108.00
#2021-06-28|5119.45
#2021-06-29|5084.37
#2021-06-30|5040.61
#2021-07-01|5099.62
#2021-07-02|5077.71
#2021-07-05|5110.93
#2021-07-06|5112.48
#2021-07-07|5173.93
#2021-07-08|5125.36
#2021-07-09|5089.72
#2021-07-12|5145.38
#2021-07-13|5148.72
#2021-07-14|5142.61
#2021-07-15|5102.65
#2021-07-16|5075.87
#2021-07-19|5005.62
#2021-07-20|4952.02
#2021-07-21|5032.67
#2021-07-22|5107.03
#2021-07-23|5067.80
#2021-07-26|5096.47
#2021-07-27|5078.40
#2021-07-28|5113.91
#2021-07-29|5132.23
#2021-07-30|5121.09
#2021-08-02|5161.72
#2021-08-03|5157.73
#2021-08-04|5164.92
#2021-08-05|5143.24
#2021-08-06|5073.08
#2021-08-09|5116.58
#2021-08-10|5103.20
#2021-08-11|5083.34
#2021-08-12|5019.31
#2021-08-13|5070.93
#2021-08-16|5035.28
#2021-08-17|5020.67
#2021-08-18|5015.21
#2021-08-19|4871.10
#2021-08-20|4893.56
#2021-08-23|4969.53
#2021-08-24|4927.93
#2021-08-25|4900.74
#2021-08-26|4890.57
#2021-08-27|4929.54
#2021-08-30|4948.91
#2021-08-31|4932.40
#2021-09-01|5007.57
#2021-09-02|5041.12
#2021-09-03|4992.11
#2021-09-06|5001.21
#2021-09-07|4982.23
#2021-09-08|4927.79
#2021-09-09|4925.75
#2021-09-10|4896.04
#2021-09-13|4869.83
#2021-09-14|4912.02
#2021-09-15|4852.66
#2021-09-16|4879.87
#2021-09-17|4875.62
#2021-09-20|4789.76
#2021-09-21|4837.85
#2021-09-22|4854.02
#2021-09-23|4923.39
#2021-09-24|4820.71
#2021-09-27|4739.97
#2021-09-28|4615.61
#2021-09-29|4565.37
#2021-09-30|4524.26
#2021-10-01|4489.56
#2021-10-04|4472.21
#2021-10-05|4429.15
#2021-10-06|4421.25
#2021-10-07|4483.68
#2021-10-08|4429.45
#2021-10-11|4392.54
#2021-10-12|4406.94
#2021-10-13|4528.95
#2021-10-14|4502.83
#2021-10-15|4580.98
#2021-10-18|4567.65
#2021-10-19|4616.81
#2021-10-20|4640.67
#2021-10-21|4652.28
#2021-10-22|4678.73
#2021-10-25|4691.34
#2021-10-26|4692.05
#2021-10-27|4680.87
#2021-10-28|4769.27
#2021-10-29|4621.34
#2021-11-01|4636.72
#2021-11-02|4676.71
#2021-11-03|4720.01
#2021-11-04|4740.03
#2021-11-05|4689.25
#2021-11-08|4734.93
#2021-11-09|4781.01
#2021-11-10|4732.47
#2021-11-11|4811.01
#2021-11-12|4824.98
#2021-11-15|4814.92
#2021-11-16|4769.44
#2021-11-17|4737.75
#2021-11-18|4731.51
#2021-11-19|4715.66
#2021-11-22|4673.45
#2021-11-23|4557.85
#2021-11-24|4509.79
#2021-11-25|4539.65
#2021-11-26|4512.28
#2021-11-29|4457.46
#2021-11-30|4414.22
#2021-12-01|4486.59
#2021-12-02|4419.69
#2021-12-03|4383.92
#2021-12-06|4408.20
#2021-12-07|4530.26
#2021-12-08|4575.81
#2021-12-09|4567.03
#2021-12-10|4559.06
#2021-12-13|4531.20
#2021-12-14|4447.75
#2021-12-15|4461.76
#2021-12-16|4507.50
#2021-12-17|4445.89
#2021-12-20|4385.92
#2021-12-21|4412.38
#2021-12-22|4490.97
#2021-12-23|4521.05
#2021-12-24|4529.22
#2021-12-27|4597.44
#2021-12-28|4595.67
#2021-12-29|4632.57
#2021-12-30|4626.27
#2021-12-31|4642.22
#2022-01-03|4651.38
#2022-01-04|4645.43
#2022-01-05|4663.90
#2022-01-06|4553.83
#2022-01-07|4555.54
#2022-01-10|4416.43
#2022-01-11|4488.19
#2022-01-12|4570.71
#2022-01-13|4574.41
#2022-01-14|4506.69
#2022-01-17|4492.43
#2022-01-18|4379.37
#2022-01-19|4455.14
#2022-01-20|4473.82
#2022-01-21|4396.99
#2022-01-24|4217.12
#2022-01-25|4136.28
#2022-01-26|4220.15
#2022-01-27|4168.32
#2022-01-28|4142.86
#2022-01-31|4235.24
#2022-02-01|4247.80
#2022-02-02|4306.16
#2022-02-03|4193.08
#2022-02-04|4120.64
#2022-02-07|4133.12
#2022-02-08|4041.48
#2022-02-09|4180.63
#2022-02-10|4183.73
#2022-02-11|4129.85
#2022-02-14|4017.29
#2022-02-15|4121.46
#2022-02-16|4110.39
#2022-02-17|4049.72
#2022-02-18|3947.05
#2022-02-21|3897.61
#2022-02-22|3918.92
#2022-02-23|3917.11
#2022-02-24|3727.55
#2022-02-25|3877.37
#2022-02-28|3944.59
#2022-03-01|3883.83
#2022-03-02|3762.64
#2022-03-03|3743.87
#2022-03-04|3577.69
#2022-03-07|3518.79
#2022-03-08|3422.67
#2022-03-09|3595.53
#2022-03-10|3551.43
#2022-03-11|3560.65
#2022-03-14|3628.23
#2022-03-15|3587.96
#2022-03-16|3796.34
#2022-03-17|3896.47
#2022-03-18|3920.72
#2022-03-21|3916.67
#2022-03-22|3909.70
#2022-03-23|3850.15
#2022-03-24|3827.81
#2022-03-25|3799.29
#2022-03-28|3875.07
#2022-03-29|4006.99
#2022-03-30|4038.02
#2022-03-31|3988.66
#2022-04-01|3983.99
#2022-04-04|3956.22
#2022-04-05|3982.73
#2022-04-06|3897.69
#2022-04-07|3954.98
#2022-04-08|3962.47
#2022-04-11|3915.68
#2022-04-12|3895.39
#2022-04-13|3864.20
#2022-04-14|3838.31
#2022-04-15|3838.31
#2022-04-18|3844.88
#2022-04-19|3865.37
#2022-04-20|3969.67
#2022-04-21|4011.99
#2022-04-22|3937.06
#2022-04-25|3876.53
#2022-04-26|3831.68
#2022-04-27|3811.86
#2022-04-28|3835.55
#2022-04-29|3866.75
#2022-05-02|3820.66
#2022-05-03|3834.34
#2022-05-04|3818.18
#2022-05-05|3745.02
#2022-05-06|3628.67
#2022-05-09|3471.13
#2022-05-10|3509.58
#2022-05-11|3544.68
#2022-05-12|3498.86
#2022-05-13|3492.36
#2022-05-16|3594.56
#2022-05-17|3676.33
#2022-05-18|3608.13
#2022-05-19|3530.01
#2022-05-20|3585.30
#2022-05-23|3625.70
#2022-05-24|3637.47
#2022-05-25|3625.34
#2022-05-26|3637.98
#2022-05-27|3636.46
#2022-05-30|3825.28
#2022-05-31|3757.06
#2022-06-01|3675.79
#2022-06-02|3704.19
#2022-06-03|3719.05
#2022-06-06|3718.49
#2022-06-07|3724.03
#2022-06-08|3723.86
#2022-06-09|3661.78
#2022-06-10|3539.72
#2022-06-13|3478.79
#2022-06-14|3399.55
#2022-06-15|3487.16
#2022-06-16|3389.70
#2022-06-17|3388.07
#2022-06-20|3463.42
#2022-06-21|3499.33
#2022-06-22|3443.49
#2022-06-23|3414.55
#2022-06-24|3546.83
#2022-06-27|3609.89
#2022-06-28|3568.70
#2022-06-29|3522.26
#2022-06-30|3484.46
#2022-07-01|3490.94
#2022-07-04|3508.50
#2022-07-05|3435.90
#2022-07-06|3438.91
#2022-07-07|3422.44
#2022-07-08|3458.83
#2022-07-11|3391.70
#2022-07-12|3392.29
#2022-07-13|3383.25
#2022-07-14|3285.38
#2022-07-15|3348.29
#2022-07-18|3431.98
#2022-07-19|3473.80
#2022-07-20|3432.74
#2022-07-21|3459.03
#2022-07-22|3497.62
#2022-07-25|3457.86
#2022-07-26|3411.24
#2022-07-27|3398.61
#2022-07-28|3447.25
#2022-07-29|3529.08
#2022-08-01|3553.98
#2022-08-02|3508.68
#2022-08-03|3468.69
#2022-08-04|3524.32
#2022-08-05|3433.48
#2022-08-08|3482.21
#2022-08-09|3429.95
#2022-08-10|3534.36
#2022-08-11|3586.47
#2022-08-12|3539.95
#2022-08-15|3556.59
#2022-08-16|3490.17
#2022-08-17|3493.81
#2022-08-18|3464.38
#2022-08-19|3458.14
#2022-08-22|3362.77
#2022-08-23|3344.67
#2022-08-24|3367.59
#2022-08-25|3357.20
#2022-08-26|3301.47
#2022-08-29|3237.88
#2022-08-30|3258.80
#2022-08-31|3281.50
#2022-09-01|3160.42
#2022-09-02|3262.38
#2022-09-05|3179.53
#2022-09-06|3179.47
#2022-09-07|3174.63
#2022-09-08|3209.37
#2022-09-09|3276.32
#2022-09-12|3352.40
#2022-09-13|3265.22
#2022-09-14|3206.93
#2022-09-15|3177.45
#2022-09-16|3119.52
#2022-09-19|3118.58
#2022-09-20|3054.71
#2022-09-21|3034.89
#2022-09-22|2973.63
#2022-09-23|2891.19
#2022-09-26|2892.28
#2022-09-27|2876.90
#2022-09-28|2849.80
#2022-09-29|2811.00
#2022-09-30|2838.17
#2022-10-03|2849.18
#2022-10-04|2977.54
#2022-10-05|2898.10
#2022-10-06|2906.29
#2022-10-07|2830.41
#2022-10-10|2789.23
#2022-10-11|2797.60
#2022-10-12|2849.15
#2022-10-13|2834.69
#2022-10-14|2902.71
#2022-10-17|2957.42
#2022-10-18|3015.39
#2022-10-19|2951.53
#2022-10-20|2952.15
#2022-10-21|2904.52
#2022-10-24|2989.50
#2022-10-25|3046.20
#2022-10-26|3105.57
#2022-10-27|3133.09
#2022-10-28|3140.84
#2022-10-31|3123.11
#2022-11-01|3122.17
#2022-11-02|3088.51
#2022-11-03|3052.11
#2022-11-04|3140.23
#2022-11-07|3189.93
#2022-11-08|3272.53
#2022-11-09|3252.37
#2022-11-10|3392.51
#2022-11-11|3438.69
#2022-11-14|3443.59
#2022-11-15|3437.19
#2022-11-16|3417.49
#2022-11-17|3360.25
#2022-11-18|3406.37
#2022-11-21|3350.34
#2022-11-22|3370.51
#2022-11-23|3406.84
#2022-11-24|3455.27
#2022-11-25|3454.05
#2022-11-28|3455.53
#2022-11-29|3431.94
#2022-11-30|3424.15
#2022-12-01|3554.07
#2022-12-02|3573.09
#2022-12-05|3555.36
#2022-12-06|3537.82
#2022-12-07|3534.40
#2022-12-08|3532.38
#2022-12-09|3552.54
#2022-12-12|3481.36
#2022-12-13|3560.18
#2022-12-14|3590.28
#2022-12-15|3535.46
#2022-12-16|3442.73
#2022-12-19|3453.71
#2022-12-20|3462.92
#2022-12-21|3492.70
#2022-12-22|3465.37
#2022-12-23|3482.24
#2022-12-26|3482.24
#2022-12-27|3506.13
#2022-12-28|3499.15
#2022-12-29|3537.10
#2022-12-30|3533.41
#2023-01-02|3595.98
#2023-01-03|3581.28
#2023-01-04|3595.16
#2023-01-05|3559.55
#2023-01-06|3581.32
#2023-01-09|3678.95
#2023-01-10|3623.26
#2023-01-11|3673.40
#2023-01-12|3666.20
#2023-01-13|3666.39
#2023-01-16|3713.30
#2023-01-17|3707.12
#2023-01-18|3698.85
#2023-01-19|3668.54
#2023-01-20|3696.47
#2023-01-23|3722.38
#2023-01-24|3735.78
#2023-01-25|3688.56
#2023-01-26|3706.72
#2023-01-27|3692.69
#2023-01-30|3729.00
#2023-01-31|3702.65
#2023-02-01|3777.21
#2023-02-02|3794.12
#2023-02-03|3812.31
#2023-02-06|3703.23
#2023-02-07|3697.18
#2023-02-08|3766.33
#2023-02-09|3789.45
#2023-02-10|3698.18
#2023-02-13|3736.95
#2023-02-14|3742.16
#2023-02-15|3764.91
#2023-02-16|3798.81
#2023-02-17|3767.32
#2023-02-20|3795.44
#2023-02-21|3798.10
#2023-02-22|3763.25
#2023-02-23|3770.51
#2023-02-24|3719.64
#2023-02-27|3768.61
#2023-02-28|3781.94
#2023-03-01|3796.34
#2023-03-02|3796.20
#2023-03-03|3820.76
#2023-03-06|3838.92
#2023-03-07|3791.34
#2023-03-08|3759.26
#2023-03-09|3810.51
#2023-03-10|3753.42
#2023-03-13|3672.83
#2023-03-14|3727.09
#2023-03-15|3580.83
#2023-03-16|3669.76
#2023-03-17|3645.99
#2023-03-20|3728.82
#2023-03-21|3754.29
#2023-03-22|3795.96
#2023-03-23|3823.57
#2023-03-24|3760.58
#2023-03-27|3803.45
#2023-03-28|3786.95
#2023-03-29|3847.50
#2023-03-30|3916.78
#2023-03-31|3925.21
#2023-04-03|3897.29
#2023-04-04|3939.29
#2023-04-05|3910.04
#2023-04-06|3913.45
#2023-04-07|3913.45
#2023-04-10|3883.51
#2023-04-11|3925.35
#2023-04-12|3916.86
#2023-04-13|3952.44
#2023-04-14|3990.28
#2023-04-17|3984.96
#2023-04-18|4087.40
#2023-04-19|4092.12
#2023-04-20|4119.78
#2023-04-21|4144.31
#2023-04-24|4197.53
#2023-04-25|4169.90
#2023-04-26|4123.40
#2023-04-27|4085.83
#2023-04-28|4117.02
#2023-05-01|4137.41
#2023-05-02|4069.75
#2023-05-03|4093.62
#2023-05-04|4043.82
#2023-05-05|4046.03
#2023-05-08|4088.04
#2023-05-09|4022.74
#2023-05-10|4027.13
#2023-05-11|4053.60
#2023-05-12|4049.84
#2023-05-15|4104.96
#2023-05-16|4069.03
#2023-05-17|4033.43
#2023-05-18|4014.09
#2023-05-19|4020.23
#2023-05-22|4072.75
#2023-05-23|3998.22
#2023-05-24|3932.63
#2023-05-25|3893.20
#2023-05-26|3905.52
#2023-05-29|3906.78
#2023-05-30|3878.84
#2023-05-31|3776.82
#2023-06-01|3807.65
#2023-06-02|3835.67
#2023-06-05|3830.79
#2023-06-06|3872.02
#2023-06-07|3849.82
#2023-06-08|3858.66
#2023-06-09|3821.87
#2023-06-12|3823.02
#2023-06-13|3883.21
#2023-06-14|3918.99
#2023-06-15|3931.54
#2023-06-16|3956.51
#2023-06-19|3919.03
#2023-06-20|3910.28
#2023-06-21|3880.06
#2023-06-22|3822.48
#2023-06-23|3809.82
#2023-06-26|3807.99
#2023-06-27|3821.10
#2023-06-28|3838.31
#2023-06-29|3841.10
#2023-06-30|3870.84
#2023-07-03|3858.86
#2023-07-04|3881.38
#2023-07-05|3847.45
#2023-07-06|3778.13
#2023-07-07|3823.50
#2023-07-10|3817.17
#2023-07-11|3815.65
#2023-07-12|3894.37
#2023-07-13|3944.66
#2023-07-14|3953.41
#2023-07-17|3917.99
#2023-07-18|3941.52
#2023-07-19|3931.67
#2023-07-20|3917.56
#2023-07-21|3934.82
#2023-07-24|3915.90
#2023-07-25|3938.78
#2023-07-26|3925.92
#2023-07-27|3940.59
#2023-07-28|3940.79
#2023-07-31|3910.84
#2023-08-01|3878.50
#2023-08-02|3809.05
#2023-08-03|3800.04
#2023-08-04|3824.14
#2023-08-07|3818.70
#2023-08-08|3798.96
#2023-08-09|3812.66
#2023-08-10|3882.96
#2023-08-11|3790.16
#2023-08-14|3771.45
#2023-08-15|3773.88
#2023-08-16|3742.51
#2023-08-17|3717.10
#2023-08-18|3699.34
#2023-08-21|3695.97
#2023-08-22|3669.70
#2023-08-23|3677.83
#2023-08-24|3692.50
#2023-08-25|3694.47
#2023-08-28|3735.76
#2023-08-29|3744.14
#2023-08-30|3757.86
#2023-08-31|3703.25
#2023-09-01|3677.43
#2023-09-04|3686.52
#2023-09-05|3686.72
#2023-09-06|3675.64
#2023-09-07|3660.24
#2023-09-08|3694.96
#2023-09-11|3721.60
#2023-09-12|3694.50
#2023-09-13|3670.45
#2023-09-14|3675.71
#2023-09-15|3673.96
#2023-09-18|3651.41
#2023-09-19|3622.11
#2023-09-20|3645.40
#2023-09-21|3571.44
#2023-09-22|3576.68
#2023-09-25|3546.59
#2023-09-26|3504.11
#2023-09-27|3440.73
#2023-09-28|3443.08
#2023-09-29|3472.23
#2023-10-02|3367.67
#2023-10-03|3401.89
#2023-10-04|3434.94
#2023-10-05|3559.06
#2023-10-06|3576.46
#2023-10-09|3555.25
#2023-10-10|3602.43
#2023-10-11|3599.86
#2023-10-12|3581.19
#2023-10-13|3572.24
#2023-10-16|3591.01
#2023-10-17|3569.27
#2023-10-18|3556.23
#2023-10-19|3547.89
#2023-10-20|3522.11
#2023-10-23|3504.85
#2023-10-24|3535.28
#2023-10-25|3518.68
#2023-10-26|3555.86
#2023-10-27|3592.67
#2023-10-30|3613.94
#2023-10-31|3625.05
#2023-11-01|3639.17
#2023-11-02|3738.71
#2023-11-03|3786.75
#2023-11-06|3797.06
#2023-11-07|3781.42
#2023-11-08|3851.28
#2023-11-09|3880.80
#2023-11-10|3815.97
#2023-11-13|3881.19
#2023-11-14|4020.71
#2023-11-15|4049.84
#2023-11-16|4017.38
#2023-11-17|4071.59
#2023-11-20|4098.13
#2023-11-21|4088.20
#2023-11-22|4079.21
#2023-11-23|4112.21
#2023-11-24|4112.66
#2023-11-27|4090.95
#2023-11-28|4062.83
#2023-11-29|4059.58
#2023-11-30|4104.60
#2023-12-01|4072.80
#2023-12-04|4059.39
#2023-12-05|4046.02
#2023-12-06|4045.07
#2023-12-07|4060.90
#2023-12-08|4078.69
#2023-12-11|4072.52
#2023-12-12|4084.58
#2023-12-13|4063.64
#2023-12-14|4150.28
#2023-12-15|4109.04
#2023-12-18|4121.51
#2023-12-19|4167.03
#2023-12-20|4174.05
#2023-12-21|4186.58
#2023-12-22|4192.75
#2023-12-25|4192.75
#2023-12-26|4198.45
#2023-12-27|4236.76
#2023-12-28|4249.10
#2023-12-29|4225.92
#2024-01-01|4225.92
#2024-01-02|4181.11
#2024-01-03|4121.54
#2024-01-04|4150.91
#2024-01-05|4198.21
#2024-01-08|4226.66
#2024-01-09|4207.66
#2024-01-10|4243.06
#2024-01-11|4258.78
#2024-01-12|4303.92
#2024-01-15|4296.48
#2024-01-16|4263.08
#2024-01-17|4135.53
#2024-01-18|4115.06
#2024-01-19|4130.04
#2024-01-22|4165.54
#2024-01-23|4160.98
#2024-01-24|4197.32
#2024-01-25|4250.84
#2024-01-26|4272.30
#2024-01-29|4247.41
#2024-01-30|4260.83
#2024-01-31|4243.11
#2024-02-01|4252.45
#2024-02-02|4257.86
#2024-02-05|4224.48
#2024-02-06|4265.35
#2024-02-07|4309.38
#2024-02-08|4358.68
#2024-02-09|4373.13
#2024-02-12|4376.01
#2024-02-13|4353.86
#2024-02-14|4412.25
#2024-02-15|4460.60
#2024-02-16|4522.74
#2024-02-19|4525.34
#2024-02-20|4595.82
#2024-02-21|4599.23
#2024-02-22|4613.78
#2024-02-23|4641.37
#2024-02-26|4655.83
#2024-02-27|4647.13
#2024-02-28|4604.77
#2024-02-29|4583.29
#2024-03-01|4622.97
#2024-03-04|4653.79
#2024-03-05|4636.16
#2024-03-06|4634.01
#2024-03-07|4703.49
#2024-03-08|4795.12
#2024-03-11|4749.14
#2024-03-12|4786.43
#2024-03-13|4799.09
#2024-03-14|4781.46
#2024-03-15|4716.78
#2024-03-18|4706.57
#2024-03-19|4704.08
#2024-03-20|4706.07
#2024-03-21|4682.51
#2024-03-22|4680.97
#2024-03-25|4697.06
#2024-03-26|4739.35
#2024-03-27|4683.54
#2024-03-28|4674.52
#2024-03-29|4674.52
#2024-04-01|4650.58
#2024-04-02|4627.08
#2024-04-03|4615.45
#2024-04-04|4637.68
#2024-04-05|4580.67
#2024-04-08|4588.03
#2024-04-09|4537.93
#2024-04-10|4509.62
#2024-04-11|4518.06
#2024-04-12|4430.65
#2024-04-15|4445.99
#2024-04-16|4418.16
#2024-04-17|4401.14
#2024-04-18|4393.22
#2024-04-19|4448.07
#2024-04-22|4482.26
#2024-04-23|4497.30
#2024-04-24|4472.99
#2024-04-25|4429.16
#2024-04-26|4485.46
#2024-04-29|4511.26
#2024-04-30|4466.24
#2024-05-01|4449.82
#2024-05-02|4499.56
#2024-05-03|4651.43
#2024-05-06|4589.16
#2024-05-07|4637.94
#2024-05-08|4669.04
#2024-05-09|4681.04
#2024-05-10|4674.96
#2024-05-13|4729.69
#2024-05-14|4734.73
#2024-05-15|4810.87
#2024-05-16|4839.40
#2024-05-17|4863.49
#2024-05-20|4858.82
#2024-05-21|4791.95
#2024-05-22|4789.60
#2024-05-23|4746.33
#2024-05-24|4701.60
#2024-05-27|4747.52
#2024-05-28|4687.06
#2024-05-29|4617.79
#2024-05-30|4618.79
#2024-05-31|4622.88
#2024-06-03|4621.63
#2024-06-04|4661.03
#2024-06-05|4655.02
#2024-06-06|4696.03
#2024-06-07|4684.12
#2024-06-10|4622.30
#2024-06-11|4593.82
#2024-06-12|4638.48
#2024-06-13|4529.89
#2024-06-14|4449.23
#2024-06-17|4430.76
#2024-06-18|4527.25
#2024-06-19|4533.69
#2024-06-20|4595.25
#2024-06-21|4479.33
#2024-06-24|4494.62
#2024-06-25|4473.67
#2024-06-26|4457.00
#2024-06-27|4439.62
#2024-06-28|4394.39
#2024-07-01|4360.98
#2024-07-02|4348.20
#2024-07-03|4391.59
#2024-07-04|4401.25
#2024-07-05|4427.38
#2024-07-08|4472.42
#2024-07-09|4451.82
#2024-07-10|4459.67
#2024-07-11|4525.45
#2024-07-12|4581.98
#2024-07-15|4540.39
#2024-07-16|4536.25
#2024-07-17|4490.52
#2024-07-18|4481.50
#2024-07-19|4469.12
#2024-07-22|4508.36
#2024-07-23|4497.31
#2024-07-24|4535.11
#2024-07-25|4521.88
#2024-07-26|4555.77
#2024-07-29|4521.24
#2024-07-30|4575.94
#2024-07-31|4582.14
#2024-08-01|4554.69
#2024-08-02|4514.37
#2024-08-05|4368.69
#2024-08-06|4397.04
#2024-08-07|4441.78
#2024-08-08|4417.11
#2024-08-09|4431.19
#2024-08-12|4455.60
#2024-08-13|4501.40
#2024-08-14|4500.50
#2024-08-15|4522.33
#2024-08-16|4529.88
#2024-08-19|4605.97
#2024-08-20|4598.44
#2024-08-21|4628.09
#2024-08-22|4634.75
#2024-08-23|4682.05
#2024-08-26|4694.33
#2024-08-27|4744.22
#2024-08-28|4758.31
#2024-08-29|4777.17
#2024-08-30|4798.09
#2024-09-02|4797.14
#2024-09-03|4776.01
#2024-09-04|4777.39
#2024-09-05|4746.01
#2024-09-06|4752.18
#2024-09-09|4738.91
#2024-09-10|4706.21
#2024-09-11|4702.25
#2024-09-12|4737.76
#2024-09-13|4812.62
#2024-09-16|4792.61
#2024-09-17|4758.13
#2024-09-18|4699.58
#2024-09-19|4718.33
#2024-09-20|4673.97
#2024-09-23|4614.09
#2024-09-24|4600.62
#2024-09-25|4580.41
#2024-09-26|4546.85
#2024-09-27|4582.97
#2024-09-30|4531.32
#2024-10-01|4416.74
#2024-10-02|4367.87
#2024-10-03|4328.91
#2024-10-04|4306.35
#2024-10-07|4364.64
#2024-10-08|4351.54
#2024-10-09|4366.44
#2024-10-10|4302.49
#2024-10-11|4318.76
#2024-10-14|4272.53
#2024-10-15|4226.01
#2024-10-16|4201.82
#2024-10-17|4245.76
#2024-10-18|4252.67
#2024-10-21|4213.75
#2024-10-22|4187.02
#2024-10-23|4172.88
#2024-10-24|4228.27
#2024-10-25|4243.02
#2024-10-28|4235.39
#2024-10-29|4188.62
#2024-10-30|4156.08
#2024-10-31|4106.37
#2024-11-01|4197.95
#2024-11-04|4243.10
#2024-11-05|4099.53
#2024-11-06|3864.54
#2024-11-07|3949.30
#2024-11-08|3936.89
#2024-11-11|3929.21
#2024-11-12|3836.53
#2024-11-13|3790.99
#2024-11-14|3794.47
#2024-11-15|3748.89
#2024-11-18|3718.60
#2024-11-19|3676.35
#2024-11-20|3702.22
#2024-11-21|3684.77
#2024-11-22|3726.29
#2024-11-25|3808.88
#2024-11-26|3731.38
#2024-11-27|3811.87
#2024-11-28|3852.36
#2024-11-29|3879.52
#2024-12-02|3885.27
#2024-12-03|3871.24
#2024-12-04|3781.56
#2024-12-05|3816.57
#2024-12-06|3834.82
#2024-12-09|3906.62
#2024-12-10|3857.42
#2024-12-11|3825.39
#2024-12-12|3791.50
#2024-12-13|3758.87
#2024-12-16|3766.26
#2024-12-17|3709.79
#2024-12-18|3755.36
#2024-12-19|3659.69
#2024-12-20|3643.92
#2024-12-23|3694.19
#2024-12-24|3693.13
#2024-12-25|3693.13
#2024-12-26|3699.83
#2024-12-27|3753.13
#2024-12-30|3696.73
#2024-12-31|3688.19
#2025-01-01|3688.19
#2025-01-02|3750.58
#2025-01-03|3772.72
#2025-01-06|3794.26
#2025-01-07|3788.34
#2025-01-08|3701.44
#2025-01-09|3721.98
#2025-01-10|3663.32
#2025-01-13|3577.60
#2025-01-14|3603.13
#2025-01-15|3628.12
#2025-01-16|3619.92
#2025-01-17|3654.64
#2025-01-20|3704.01
#2025-01-21|3698.61
#2025-01-22|3682.07
#2025-01-23|3681.46
#2025-01-24|3745.36
#2025-01-27|3746.45
#2025-01-28|3654.22
#2025-01-29|3689.50
#2025-01-30|3756.90
#2025-01-31|3724.31
#2025-02-03|3642.85
#2025-02-04|3675.90
#2025-02-05|3744.00
#2025-02-06|3767.15
#2025-02-07|3733.52
#2025-02-10|3706.74
#2025-02-11|3716.22
#2025-02-12|3714.84
#2025-02-13|3822.38
#2025-02-14|3825.25
#2025-02-17|3801.27
#2025-02-18|3833.50
#2025-02-19|3793.65
#2025-02-20|3826.97
#2025-02-21|3843.37
#2025-02-24|3859.77
#2025-02-25|3946.41
#2025-02-26|3951.90
#2025-02-27|3885.48
#2025-02-28|3870.46
#2025-03-03|3862.64
#2025-03-04|3836.59
#2025-03-05|3946.97
#2025-03-06|3956.47
#2025-03-07|3972.58
#2025-03-10|3904.17
#2025-03-11|3844.54
#2025-03-12|3882.78
#2025-03-13|3835.17
#2025-03-14|3890.71
#2025-03-17|3932.90
#2025-03-18|3944.44
#2025-03-19|3949.71
#2025-03-20|3914.83
#2025-03-21|3863.99
#2025-03-24|3833.14
#2025-03-25|3855.14
#2025-03-26|3849.83
#2025-03-27|3847.71
#2025-03-28|3833.92
#2025-03-31|3743.53
#2025-04-01|3739.41
#2025-04-02|3724.70
#2025-04-03|3661.80
#2025-04-04|3499.08
#2025-04-07|3403.70
#2025-04-08|3493.67
#2025-04-09|3348.90
#2025-04-10|3547.07
#2025-04-11|3639.05
#2025-04-14|3736.24
#2025-04-15|3783.56
#2025-04-16|3784.84
#2025-04-17|3774.60
#2025-04-18|3774.60
#2025-04-21|3824.01
#2025-04-22|3787.15
#2025-04-23|3828.03
#2025-04-24|3814.70
#2025-04-25|3831.36
#2025-04-28|3859.34
#2025-04-29|3883.66
#2025-04-30|3928.36
#2025-05-01|3908.55
#2025-05-02|4023.51
#2025-05-05|4012.06
#2025-05-06|3972.71
#2025-05-07|3941.42
#2025-05-08|3923.79
#2025-05-09|3961.01
#2025-05-12|3985.30
#2025-05-13|4014.32
#2025-05-14|4063.54
#2025-05-15|4084.87
#2025-05-16|4103.57
#2025-05-19|4133.74
#2025-05-20|4205.84
#2025-05-21|4228.81
#2025-05-22|4158.90
#2025-05-23|4162.73
#2025-05-26|4210.59
#2025-05-27|4201.19
#2025-05-28|4147.96
#2025-05-29|4165.60
#2025-05-30|4166.24
#2025-06-02|4229.12
#2025-06-03|4168.56
#2025-06-04|4263.56
#2025-06-05|4272.40
#2025-06-06|4278.56
#2025-06-09|4285.37
#2025-06-10|4321.40
#2025-06-11|4360.73
#2025-06-12|4383.15
#2025-06-13|4339.07
#2025-06-16|4375.54
#2025-06-17|4256.85
#2025-06-18|4219.90
#2025-06-19|4184.99
#2025-06-20|4188.28
#2025-06-23|4153.14
#2025-06-24|4219.90
#2025-06-25|4176.85
#2025-06-26|4200.92
#2025-06-27|4222.54
#2025-06-30|4168.17
#2025-07-01|4185.64
#2025-07-02|4224.69
#2025-07-03|4246.58
#2025-07-04|4256.06
#2025-07-07|4232.55
#2025-07-08|4227.84
#2025-07-09|4258.03
#2025-07-10|4278.82
#2025-07-11|4227.23
#2025-07-14|4197.50
#2025-07-15|4178.69
#2025-07-16|4184.72
#2025-07-17|4184.67
#2025-07-18|4279.65
#2025-07-21|4256.76
#2025-07-22|4288.19
#2025-07-23|4374.38
#2025-07-24|4423.26
#2025-07-25|4403.19
#2025-07-28|4343.58
#2025-07-29|4262.12
#2025-07-30|4209.97
#2025-07-31|4164.26
#2025-08-01|4136.85
#2025-08-04|4183.40
#2025-08-05|4191.52
#2025-08-06|4167.95
#2025-08-07|4240.32
#2025-08-08|4229.44
#2025-08-11|4127.99
#2025-08-12|4210.15
#2025-08-13|4235.10
#2025-08-14|4178.44
#2025-08-15|4151.75
#2025-08-18|4198.19
#2025-08-19|4255.77
#2025-08-20|4280.57
#2025-08-21|4240.84
#2025-08-22|4309.52
#2025-08-25|4230.26
#2025-08-26|4207.54
#2025-08-27|4164.75
#2025-08-28|4229.84
#2025-08-29|4192.59
#2025-09-01|4221.24
#2025-09-02|4166.32
#2025-09-03|4182.36
#2025-09-04|4204.02
#2025-09-05|4260.99
#2025-09-08|4239.27
#2025-09-09|4229.05
#2025-09-10|4241.57
#2025-09-11|4218.64
#2025-09-12|4209.33
#2025-09-15|4238.40
#2025-09-16|4237.90
#2025-09-17|4180.22
#2025-09-18|4164.50
#2025-09-19|4139.98
#2025-09-22|4107.34
#2025-09-23|4125.53
#2025-09-24|4123.93
#2025-09-25|4073.09
#2025-09-26|4047.51
#2025-09-29|4091.21
#2025-09-30|4108.99
#2025-10-01|4223.98
#2025-10-02|4222.47
#2025-10-03|4245.54
#2025-10-06|4257.47
#2025-10-07|4267.92
#2025-10-08|4299.71
#2025-10-09|4254.57
#2025-10-10|4238.50
#2025-10-13|4229.03
#2025-10-14|4193.13
#2025-10-15|4234.08
#2025-10-16|4331.52
#2025-10-17|4319.81
#2025-10-20|4264.98
#2025-10-21|4235.42
#2025-10-22|4220.77
#2025-10-23|4238.84
#2025-10-24|4258.32
#2025-10-27|4206.75
#2025-10-28|4246.06
#2025-10-29|4220.45
#2025-10-30|4178.19
#2025-10-31|4131.24
#2025-11-03|4122.01
#2025-11-04|4104.90
#2025-11-05|4181.30
#2025-11-06|4273.83
#2025-11-07|4286.63
#2025-11-10|4331.91
#2025-11-11|4425.39
#2025-11-12|4489.16
#2025-11-13|4432.16
#2025-11-14|4386.14
#2025-11-17|4390.02
#2025-11-18|4279.15
#2025-11-19|4291.49
#2025-11-20|4316.00
#2025-11-21|4285.57
#2025-11-24|4318.28
#2025-11-25|4371.12
#2025-11-26|4414.61
#2025-11-27|4428.03
#2025-11-28|4441.87
#2025-12-01|4468.45
#2025-12-02|4469.40
#2025-12-03|4439.59
#2025-12-04|4503.04
#2025-12-05|4505.50
#2025-12-08|4462.96
#2025-12-09|4457.92
#2025-12-10|4467.72
#2025-12-11|4553.05
#2025-12-12|4559.95
#2025-12-15|4550.92
#2025-12-16|4535.35
#2025-12-17|4520.18
#2025-12-18|4530.14
#2025-12-19|4557.20
#2025-12-22|4450.70
#2025-12-23|4493.03
#2025-12-24|4494.17
#2025-12-25|4494.17
#2025-12-26|4493.85
#2025-12-29|4511.34
#2025-12-30|4511.55
#2025-12-31|4505.55
#2026-01-01|4505.55
#2026-01-02|4519.87
#2026-01-05|4517.27
#2026-01-06|4634.59
#2026-01-07|4628.14
#2026-01-08|4593.84
#2026-01-09|4596.25
#2026-01-12|4553.87
#2026-01-13|4604.22
#2026-01-14|4674.25
#2026-01-15|4600.37
#2026-01-16|4617.24
#2026-01-19|4466.85
#2026-01-20|4454.94
#2026-01-21|4495.10
#2026-01-22|4581.15
#2026-01-23|4561.00
#2026-01-26|4686.87
#2026-01-27|4719.55
#2026-01-28|4667.30
#2026-01-29|4632.93
#2026-01-30|4626.74
#2026-02-02|4665.91
#2026-02-03|4634.95
#2026-02-04|4621.79
#2026-02-05|4535.54
#2026-02-06|4487.80
#2026-02-09|4517.82
#2026-02-10|4559.38
#2026-02-11|4484.08
#2026-02-12|4456.02
#2026-02-13|4458.93
#2026-02-16|4480.82
#2026-02-17|4485.76
#2026-02-18|4457.32
#2026-02-19|4414.26
#2026-02-20|4476.55
#2026-02-23|4423.22
#2026-02-24|4449.01
#2026-02-25|4399.49
#2026-02-26|4419.36
#2026-02-27|4438.93
#2026-03-02|4363.15
#2026-03-03|4197.81
#2026-03-04|4271.87
#2026-03-05|4210.59
#2026-03-06|4157.85
#2026-03-09|4107.71
#2026-03-10|4186.59
#2026-03-11|4117.72
#2026-03-12|4096.89
#2026-03-13|4070.31