Table Data - NASDAQ Denmark Small Cap Index
| Title | NASDAQ Denmark Small Cap Index |
|---|---|
| Series ID | NASDAQNQDKSC |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:43 PM CST |
| Notes | For more information about this series, see: NQDKSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 314.29 |
| 2001-04-02 | 305.73 |
| 2001-04-03 | 302.58 |
| 2001-04-04 | 305.30 |
| 2001-04-05 | 306.93 |
| 2001-04-06 | 303.99 |
| 2001-04-09 | 307.74 |
| 2001-04-10 | 307.67 |
| 2001-04-11 | 311.31 |
| 2001-04-12 | 312.32 |
| 2001-04-13 | . |
| 2001-04-16 | 312.73 |
| 2001-04-17 | 311.23 |
| 2001-04-18 | 316.93 |
| 2001-04-19 | 324.16 |
| 2001-04-20 | 325.56 |
| 2001-04-23 | 319.06 |
| 2001-04-24 | 317.31 |
| 2001-04-25 | 309.13 |
| 2001-04-26 | 311.73 |
| 2001-04-27 | 313.79 |
| 2001-04-30 | 318.13 |
| 2001-05-01 | 319.35 |
| 2001-05-02 | 317.80 |
| 2001-05-03 | 317.91 |
| 2001-05-04 | 320.89 |
| 2001-05-07 | 324.00 |
| 2001-05-08 | 325.67 |
| 2001-05-09 | 324.11 |
| 2001-05-10 | 330.91 |
| 2001-05-11 | 328.27 |
| 2001-05-14 | 329.84 |
| 2001-05-15 | 335.09 |
| 2001-05-16 | 332.82 |
| 2001-05-17 | 332.34 |
| 2001-05-18 | 331.88 |
| 2001-05-21 | 335.74 |
| 2001-05-22 | 334.75 |
| 2001-05-23 | 332.25 |
| 2001-05-24 | 331.03 |
| 2001-05-25 | 333.11 |
| 2001-05-28 | . |
| 2001-05-29 | 336.38 |
| 2001-05-30 | 336.13 |
| 2001-05-31 | 330.85 |
| 2001-06-01 | 328.36 |
| 2001-06-04 | 328.82 |
| 2001-06-05 | 328.95 |
| 2001-06-06 | 329.63 |
| 2001-06-07 | 329.96 |
| 2001-06-08 | 327.36 |
| 2001-06-11 | 321.58 |
| 2001-06-12 | 322.55 |
| 2001-06-13 | 324.60 |
| 2001-06-14 | 324.63 |
| 2001-06-15 | 319.00 |
| 2001-06-18 | 318.04 |
| 2001-06-19 | 313.40 |
| 2001-06-20 | 308.89 |
| 2001-06-21 | 311.91 |
| 2001-06-22 | 311.53 |
| 2001-06-25 | 315.42 |
| 2001-06-26 | 314.17 |
| 2001-06-27 | 313.91 |
| 2001-06-28 | 309.86 |
| 2001-06-29 | 308.13 |
| 2001-07-02 | 311.81 |
| 2001-07-03 | 314.40 |
| 2001-07-04 | . |
| 2001-07-05 | 311.28 |
| 2001-07-06 | 309.55 |
| 2001-07-09 | 309.62 |
| 2001-07-10 | 314.61 |
| 2001-07-11 | 314.28 |
| 2001-07-12 | 312.28 |
| 2001-07-13 | 313.58 |
| 2001-07-16 | 314.48 |
| 2001-07-17 | 311.24 |
| 2001-07-18 | 321.96 |
| 2001-07-19 | 321.85 |
| 2001-07-20 | 322.29 |
| 2001-07-23 | 319.01 |
| 2001-07-24 | 320.79 |
| 2001-07-25 | 319.42 |
| 2001-07-26 | 318.72 |
| 2001-07-27 | 319.24 |
| 2001-07-30 | 320.02 |
| 2001-07-31 | 321.23 |
| 2001-08-01 | 327.89 |
| 2001-08-02 | 329.76 |
| 2001-08-03 | 331.16 |
| 2001-08-06 | 327.95 |
| 2001-08-07 | 324.32 |
| 2001-08-08 | 324.01 |
| 2001-08-09 | 321.86 |
| 2001-08-10 | 322.93 |
| 2001-08-13 | 324.38 |
| 2001-08-14 | 330.59 |
| 2001-08-15 | 334.32 |
| 2001-08-16 | 337.02 |
| 2001-08-17 | 336.31 |
| 2001-08-20 | 331.96 |
| 2001-08-21 | 329.17 |
| 2001-08-22 | 329.75 |
| 2001-08-23 | 329.49 |
| 2001-08-24 | 333.62 |
| 2001-08-27 | 334.92 |
| 2001-08-28 | 335.98 |
| 2001-08-29 | 334.40 |
| 2001-08-30 | 329.34 |
| 2001-08-31 | 323.90 |
| 2001-09-03 | . |
| 2001-09-04 | 314.28 |
| 2001-09-05 | 311.76 |
| 2001-09-06 | 309.89 |
| 2001-09-07 | 314.01 |
| 2001-09-10 | 310.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 290.07 |
| 2001-09-18 | 284.01 |
| 2001-09-19 | 286.85 |
| 2001-09-20 | 275.07 |
| 2001-09-21 | 258.72 |
| 2001-09-24 | 262.29 |
| 2001-09-25 | 265.42 |
| 2001-09-26 | 271.36 |
| 2001-09-27 | 269.61 |
| 2001-09-28 | 276.89 |
| 2001-10-01 | 276.18 |
| 2001-10-02 | 278.89 |
| 2001-10-03 | 281.13 |
| 2001-10-04 | 285.35 |
| 2001-10-05 | 289.36 |
| 2001-10-08 | 290.39 |
| 2001-10-09 | 297.07 |
| 2001-10-10 | 300.19 |
| 2001-10-11 | 304.90 |
| 2001-10-12 | 302.17 |
| 2001-10-15 | 303.12 |
| 2001-10-16 | 293.93 |
| 2001-10-17 | 295.57 |
| 2001-10-18 | 291.73 |
| 2001-10-19 | 287.54 |
| 2001-10-22 | 287.92 |
| 2001-10-23 | 288.35 |
| 2001-10-24 | 288.89 |
| 2001-10-25 | 288.44 |
| 2001-10-26 | 289.10 |
| 2001-10-29 | 288.26 |
| 2001-10-30 | 286.23 |
| 2001-10-31 | 285.11 |
| 2001-11-01 | 286.61 |
| 2001-11-02 | 282.12 |
| 2001-11-05 | 281.95 |
| 2001-11-06 | 281.70 |
| 2001-11-07 | 278.32 |
| 2001-11-08 | 280.60 |
| 2001-11-09 | 281.07 |
| 2001-11-12 | 276.14 |
| 2001-11-13 | 277.58 |
| 2001-11-14 | 281.12 |
| 2001-11-15 | 281.62 |
| 2001-11-16 | 284.00 |
| 2001-11-19 | 285.72 |
| 2001-11-20 | 280.73 |
| 2001-11-21 | 276.66 |
| 2001-11-22 | . |
| 2001-11-23 | 280.58 |
| 2001-11-26 | 280.16 |
| 2001-11-27 | 279.81 |
| 2001-11-28 | 280.82 |
| 2001-11-29 | 279.37 |
| 2001-11-30 | 283.49 |
| 2001-12-03 | 279.26 |
| 2001-12-04 | 280.17 |
| 2001-12-05 | 286.62 |
| 2001-12-06 | 286.42 |
| 2001-12-07 | 286.64 |
| 2001-12-10 | 281.93 |
| 2001-12-11 | 282.37 |
| 2001-12-12 | 282.34 |
| 2001-12-13 | 281.37 |
| 2001-12-14 | 283.02 |
| 2001-12-17 | 280.78 |
| 2001-12-18 | 284.37 |
| 2001-12-19 | 284.08 |
| 2001-12-20 | 286.03 |
| 2001-12-21 | 284.91 |
| 2001-12-24 | 282.14 |
| 2001-12-25 | . |
| 2001-12-26 | 282.38 |
| 2001-12-27 | 288.92 |
| 2001-12-28 | 288.76 |
| 2001-12-31 | 291.59 |
| 2002-01-01 | . |
| 2002-01-02 | 299.08 |
| 2002-01-03 | 298.73 |
| 2002-01-04 | 297.31 |
| 2002-01-07 | 299.29 |
| 2002-01-08 | 296.46 |
| 2002-01-09 | 296.23 |
| 2002-01-10 | 296.96 |
| 2002-01-11 | 299.37 |
| 2002-01-14 | 295.00 |
| 2002-01-15 | 293.51 |
| 2002-01-16 | 287.37 |
| 2002-01-17 | 287.84 |
| 2002-01-18 | 290.25 |
| 2002-01-21 | . |
| 2002-01-22 | 291.31 |
| 2002-01-23 | 294.08 |
| 2002-01-24 | 294.78 |
| 2002-01-25 | 286.82 |
| 2002-01-28 | 285.58 |
| 2002-01-29 | 285.31 |
| 2002-01-30 | 281.74 |
| 2002-01-31 | 283.53 |
| 2002-02-01 | 285.43 |
| 2002-02-04 | 286.55 |
| 2002-02-05 | 282.87 |
| 2002-02-06 | 281.46 |
| 2002-02-07 | 282.39 |
| 2002-02-08 | 284.60 |
| 2002-02-11 | 288.96 |
| 2002-02-12 | 287.00 |
| 2002-02-13 | 280.81 |
| 2002-02-14 | 278.65 |
| 2002-02-15 | 280.46 |
| 2002-02-18 | . |
| 2002-02-19 | 275.47 |
| 2002-02-20 | 275.35 |
| 2002-02-21 | 274.89 |
| 2002-02-22 | 275.99 |
| 2002-02-25 | 276.47 |
| 2002-02-26 | 277.46 |
| 2002-02-27 | 277.48 |
| 2002-02-28 | 277.33 |
| 2002-03-01 | 277.70 |
| 2002-03-04 | 282.30 |
| 2002-03-05 | 281.14 |
| 2002-03-06 | 281.69 |
| 2002-03-07 | 285.24 |
| 2002-03-08 | 284.99 |
| 2002-03-11 | 283.27 |
| 2002-03-12 | 280.29 |
| 2002-03-13 | 276.38 |
| 2002-03-14 | 280.54 |
| 2002-03-15 | 282.51 |
| 2002-03-18 | 285.06 |
| 2002-03-19 | 284.06 |
| 2002-03-20 | 284.45 |
| 2002-03-21 | 281.82 |
| 2002-03-22 | 284.19 |
| 2002-03-25 | 282.66 |
| 2002-03-26 | 281.23 |
| 2002-03-27 | 281.71 |
| 2002-03-28 | 281.57 |
| 2002-03-29 | . |
| 2002-04-01 | 283.89 |
| 2002-04-02 | 284.58 |
| 2002-04-03 | 282.90 |
| 2002-04-04 | 283.24 |
| 2002-04-05 | 283.07 |
| 2002-04-08 | 280.27 |
| 2002-04-09 | 280.99 |
| 2002-04-10 | 281.20 |
| 2002-04-11 | 281.61 |
| 2002-04-12 | 282.83 |
| 2002-04-15 | 283.74 |
| 2002-04-16 | 287.74 |
| 2002-04-17 | 292.18 |
| 2002-04-18 | 291.74 |
| 2002-04-19 | 292.18 |
| 2002-04-22 | 293.32 |
| 2002-04-23 | 296.10 |
| 2002-04-24 | 299.16 |
| 2002-04-25 | 298.57 |
| 2002-04-26 | 298.56 |
| 2002-04-29 | 297.62 |
| 2002-04-30 | 299.99 |
| 2002-05-01 | 301.66 |
| 2002-05-02 | 304.94 |
| 2002-05-03 | 306.88 |
| 2002-05-06 | 306.04 |
| 2002-05-07 | 306.44 |
| 2002-05-08 | 313.31 |
| 2002-05-09 | 313.24 |
| 2002-05-10 | 315.65 |
| 2002-05-13 | 315.83 |
| 2002-05-14 | 314.99 |
| 2002-05-15 | 316.29 |
| 2002-05-16 | 314.76 |
| 2002-05-17 | 321.31 |
| 2002-05-20 | 321.42 |
| 2002-05-21 | 317.68 |
| 2002-05-22 | 314.45 |
| 2002-05-23 | 315.36 |
| 2002-05-24 | 314.65 |
| 2002-05-27 | . |
| 2002-05-28 | 316.25 |
| 2002-05-29 | 314.62 |
| 2002-05-30 | 318.93 |
| 2002-05-31 | 321.72 |
| 2002-06-03 | 324.90 |
| 2002-06-04 | 322.82 |
| 2002-06-05 | 320.79 |
| 2002-06-06 | 327.27 |
| 2002-06-07 | 321.32 |
| 2002-06-10 | 320.82 |
| 2002-06-11 | 319.45 |
| 2002-06-12 | 320.12 |
| 2002-06-13 | 316.38 |
| 2002-06-14 | 310.01 |
| 2002-06-17 | 313.22 |
| 2002-06-18 | 312.71 |
| 2002-06-19 | 309.82 |
| 2002-06-20 | 304.63 |
| 2002-06-21 | 304.99 |
| 2002-06-24 | 302.61 |
| 2002-06-25 | 306.91 |
| 2002-06-26 | 307.93 |
| 2002-06-27 | 310.79 |
| 2002-06-28 | 313.35 |
| 2002-07-01 | 315.34 |
| 2002-07-02 | 313.52 |
| 2002-07-03 | 307.89 |
| 2002-07-04 | . |
| 2002-07-05 | 313.31 |
| 2002-07-08 | 317.13 |
| 2002-07-09 | 316.84 |
| 2002-07-10 | 314.53 |
| 2002-07-11 | 308.18 |
| 2002-07-12 | 310.18 |
| 2002-07-15 | 310.72 |
| 2002-07-16 | 309.17 |
| 2002-07-17 | 311.37 |
| 2002-07-18 | 310.86 |
| 2002-07-19 | 309.01 |
| 2002-07-22 | 299.88 |
| 2002-07-23 | 288.89 |
| 2002-07-24 | 271.22 |
| 2002-07-25 | 286.14 |
| 2002-07-26 | 281.53 |
| 2002-07-29 | 281.99 |
| 2002-07-30 | 285.99 |
| 2002-07-31 | 283.78 |
| 2002-08-01 | 283.68 |
| 2002-08-02 | 282.50 |
| 2002-08-05 | 277.20 |
| 2002-08-06 | 270.90 |
| 2002-08-07 | 277.61 |
| 2002-08-08 | 279.42 |
| 2002-08-09 | 282.68 |
| 2002-08-12 | 284.13 |
| 2002-08-13 | 284.04 |
| 2002-08-14 | 288.67 |
| 2002-08-15 | 289.78 |
| 2002-08-16 | 287.89 |
| 2002-08-19 | 288.67 |
| 2002-08-20 | 288.81 |
| 2002-08-21 | 290.49 |
| 2002-08-22 | 288.78 |
| 2002-08-23 | 286.49 |
| 2002-08-26 | 286.01 |
| 2002-08-27 | 288.01 |
| 2002-08-28 | 281.46 |
| 2002-08-29 | 282.36 |
| 2002-08-30 | 281.88 |
| 2002-09-02 | . |
| 2002-09-03 | 284.99 |
| 2002-09-04 | 281.54 |
| 2002-09-05 | 280.47 |
| 2002-09-06 | 282.96 |
| 2002-09-09 | 279.89 |
| 2002-09-10 | 279.23 |
| 2002-09-11 | 280.02 |
| 2002-09-12 | 278.32 |
| 2002-09-13 | 277.20 |
| 2002-09-16 | 272.93 |
| 2002-09-17 | 272.67 |
| 2002-09-18 | 270.04 |
| 2002-09-19 | 271.97 |
| 2002-09-20 | 276.29 |
| 2002-09-23 | 272.21 |
| 2002-09-24 | 263.88 |
| 2002-09-25 | 258.13 |
| 2002-09-26 | 256.39 |
| 2002-09-27 | 260.24 |
| 2002-09-30 | 259.23 |
| 2002-10-01 | 256.56 |
| 2002-10-02 | 258.75 |
| 2002-10-03 | 253.36 |
| 2002-10-04 | 251.07 |
| 2002-10-07 | 247.55 |
| 2002-10-08 | 246.35 |
| 2002-10-09 | 244.78 |
| 2002-10-10 | 241.53 |
| 2002-10-11 | 247.68 |
| 2002-10-14 | 247.39 |
| 2002-10-15 | 256.81 |
| 2002-10-16 | 253.34 |
| 2002-10-17 | 252.94 |
| 2002-10-18 | 253.57 |
| 2002-10-21 | 254.79 |
| 2002-10-22 | 255.09 |
| 2002-10-23 | 252.68 |
| 2002-10-24 | 252.51 |
| 2002-10-25 | 250.58 |
| 2002-10-28 | 256.46 |
| 2002-10-29 | 250.67 |
| 2002-10-30 | 252.92 |
| 2002-10-31 | 254.36 |
| 2002-11-01 | 255.31 |
| 2002-11-04 | 259.15 |
| 2002-11-05 | 261.77 |
| 2002-11-06 | 257.54 |
| 2002-11-07 | 258.58 |
| 2002-11-08 | 261.53 |
| 2002-11-11 | 260.66 |
| 2002-11-12 | 260.81 |
| 2002-11-13 | 260.86 |
| 2002-11-14 | 260.62 |
| 2002-11-15 | 261.76 |
| 2002-11-18 | 265.33 |
| 2002-11-19 | 264.30 |
| 2002-11-20 | 259.93 |
| 2002-11-21 | 261.14 |
| 2002-11-22 | 262.23 |
| 2002-11-25 | 261.02 |
| 2002-11-26 | 258.78 |
| 2002-11-27 | 257.28 |
| 2002-11-28 | . |
| 2002-11-29 | 263.18 |
| 2002-12-02 | 266.42 |
| 2002-12-03 | 264.22 |
| 2002-12-04 | 262.93 |
| 2002-12-05 | 262.37 |
| 2002-12-06 | 263.99 |
| 2002-12-09 | 263.89 |
| 2002-12-10 | 264.22 |
| 2002-12-11 | 266.83 |
| 2002-12-12 | 268.71 |
| 2002-12-13 | 268.91 |
| 2002-12-16 | 270.58 |
| 2002-12-17 | 275.49 |
| 2002-12-18 | 274.28 |
| 2002-12-19 | 271.71 |
| 2002-12-20 | 270.21 |
| 2002-12-23 | 270.66 |
| 2002-12-24 | 271.79 |
| 2002-12-25 | . |
| 2002-12-26 | 272.46 |
| 2002-12-27 | 275.39 |
| 2002-12-30 | 278.37 |
| 2002-12-31 | 279.40 |
| 2003-01-01 | . |
| 2003-01-02 | 282.05 |
| 2003-01-03 | 283.46 |
| 2003-01-06 | 285.80 |
| 2003-01-07 | 284.28 |
| 2003-01-08 | 278.89 |
| 2003-01-09 | 282.34 |
| 2003-01-10 | 284.16 |
| 2003-01-13 | 283.24 |
| 2003-01-14 | 282.56 |
| 2003-01-15 | 282.07 |
| 2003-01-16 | 282.70 |
| 2003-01-17 | 282.20 |
| 2003-01-20 | . |
| 2003-01-21 | 277.73 |
| 2003-01-22 | 276.72 |
| 2003-01-23 | 274.63 |
| 2003-01-24 | 276.90 |
| 2003-01-27 | 272.70 |
| 2003-01-28 | 271.16 |
| 2003-01-29 | 269.33 |
| 2003-01-30 | 266.54 |
| 2003-01-31 | 266.74 |
| 2003-02-03 | 266.78 |
| 2003-02-04 | 266.83 |
| 2003-02-05 | 265.22 |
| 2003-02-06 | 269.77 |
| 2003-02-07 | 271.01 |
| 2003-02-10 | 266.79 |
| 2003-02-11 | 265.09 |
| 2003-02-12 | 263.73 |
| 2003-02-13 | 264.37 |
| 2003-02-14 | 265.29 |
| 2003-02-17 | . |
| 2003-02-18 | 263.84 |
| 2003-02-19 | 265.20 |
| 2003-02-20 | 264.35 |
| 2003-02-21 | 263.09 |
| 2003-02-24 | 260.54 |
| 2003-02-25 | 258.36 |
| 2003-02-26 | 259.56 |
| 2003-02-27 | 258.76 |
| 2003-02-28 | 261.67 |
| 2003-03-03 | 265.25 |
| 2003-03-04 | 268.91 |
| 2003-03-05 | 267.95 |
| 2003-03-06 | 267.34 |
| 2003-03-07 | 267.52 |
| 2003-03-10 | 268.13 |
| 2003-03-11 | 267.64 |
| 2003-03-12 | 265.97 |
| 2003-03-13 | 265.36 |
| 2003-03-14 | 270.10 |
| 2003-03-17 | 267.44 |
| 2003-03-18 | 267.20 |
| 2003-03-19 | 266.16 |
| 2003-03-20 | 265.67 |
| 2003-03-21 | 270.31 |
| 2003-03-24 | 273.32 |
| 2003-03-25 | 273.06 |
| 2003-03-26 | 273.89 |
| 2003-03-27 | 271.97 |
| 2003-03-28 | 275.12 |
| 2003-03-31 | 274.66 |
| 2003-04-01 | 273.58 |
| 2003-04-02 | 274.91 |
| 2003-04-03 | 277.55 |
| 2003-04-04 | 280.94 |
| 2003-04-07 | 287.23 |
| 2003-04-08 | 285.31 |
| 2003-04-09 | 285.18 |
| 2003-04-10 | 285.76 |
| 2003-04-11 | 285.55 |
| 2003-04-14 | 286.81 |
| 2003-04-15 | 288.92 |
| 2003-04-16 | 288.97 |
| 2003-04-17 | 290.36 |
| 2003-04-18 | . |
| 2003-04-21 | 289.12 |
| 2003-04-22 | 293.19 |
| 2003-04-23 | 297.55 |
| 2003-04-24 | 297.39 |
| 2003-04-25 | 297.74 |
| 2003-04-28 | 298.22 |
| 2003-04-29 | 301.41 |
| 2003-04-30 | 308.42 |
| 2003-05-01 | 310.43 |
| 2003-05-02 | 308.48 |
| 2003-05-05 | 313.85 |
| 2003-05-06 | 316.93 |
| 2003-05-07 | 319.33 |
| 2003-05-08 | 318.48 |
| 2003-05-09 | 317.24 |
| 2003-05-12 | 320.09 |
| 2003-05-13 | 319.02 |
| 2003-05-14 | 322.74 |
| 2003-05-15 | 328.65 |
| 2003-05-16 | 330.80 |
| 2003-05-19 | 330.00 |
| 2003-05-20 | 330.38 |
| 2003-05-21 | 332.08 |
| 2003-05-22 | 336.00 |
| 2003-05-23 | 339.36 |
| 2003-05-26 | . |
| 2003-05-27 | 339.30 |
| 2003-05-28 | 341.56 |
| 2003-05-29 | 344.09 |
| 2003-05-30 | 352.80 |
| 2003-06-02 | 355.87 |
| 2003-06-03 | 354.19 |
| 2003-06-04 | 355.34 |
| 2003-06-05 | 360.51 |
| 2003-06-06 | 365.16 |
| 2003-06-09 | 367.13 |
| 2003-06-10 | 363.50 |
| 2003-06-11 | 369.01 |
| 2003-06-12 | 367.08 |
| 2003-06-13 | 371.81 |
| 2003-06-16 | 376.21 |
| 2003-06-17 | 376.28 |
| 2003-06-18 | 370.32 |
| 2003-06-19 | 369.00 |
| 2003-06-20 | 371.88 |
| 2003-06-23 | 364.49 |
| 2003-06-24 | 358.97 |
| 2003-06-25 | 363.59 |
| 2003-06-26 | 359.23 |
| 2003-06-27 | 361.33 |
| 2003-06-30 | 359.84 |
| 2003-07-01 | 363.35 |
| 2003-07-02 | 361.28 |
| 2003-07-03 | 363.71 |
| 2003-07-04 | . |
| 2003-07-07 | 360.93 |
| 2003-07-08 | 361.90 |
| 2003-07-09 | 363.61 |
| 2003-07-10 | 363.59 |
| 2003-07-11 | 362.15 |
| 2003-07-14 | 366.61 |
| 2003-07-15 | 369.91 |
| 2003-07-16 | 367.59 |
| 2003-07-17 | 367.22 |
| 2003-07-18 | 368.81 |
| 2003-07-21 | 371.34 |
| 2003-07-22 | 373.71 |
| 2003-07-23 | 378.56 |
| 2003-07-24 | 382.43 |
| 2003-07-25 | 384.50 |
| 2003-07-28 | 383.69 |
| 2003-07-29 | 385.32 |
| 2003-07-30 | 379.79 |
| 2003-07-31 | 377.05 |
| 2003-08-01 | 377.05 |
| 2003-08-04 | 378.89 |
| 2003-08-05 | 380.94 |
| 2003-08-06 | 381.86 |
| 2003-08-07 | 383.48 |
| 2003-08-08 | 381.78 |
| 2003-08-11 | 382.45 |
| 2003-08-12 | 382.15 |
| 2003-08-13 | 386.07 |
| 2003-08-14 | 383.41 |
| 2003-08-15 | 386.19 |
| 2003-08-18 | 386.39 |
| 2003-08-19 | 400.04 |
| 2003-08-20 | 403.49 |
| 2003-08-21 | 404.54 |
| 2003-08-22 | 401.68 |
| 2003-08-25 | 402.26 |
| 2003-08-26 | 399.90 |
| 2003-08-27 | 400.69 |
| 2003-08-28 | 401.74 |
| 2003-08-29 | 406.52 |
| 2003-09-01 | . |
| 2003-09-02 | 413.85 |
| 2003-09-03 | 421.14 |
| 2003-09-04 | 422.88 |
| 2003-09-05 | 428.06 |
| 2003-09-08 | 429.71 |
| 2003-09-09 | 433.57 |
| 2003-09-10 | 427.49 |
| 2003-09-11 | 429.07 |
| 2003-09-12 | 435.41 |
| 2003-09-15 | 437.56 |
| 2003-09-16 | 434.57 |
| 2003-09-17 | 436.53 |
| 2003-09-18 | 435.89 |
| 2003-09-19 | 440.85 |
| 2003-09-22 | 440.18 |
| 2003-09-23 | 441.52 |
| 2003-09-24 | 444.31 |
| 2003-09-25 | 438.88 |
| 2003-09-26 | 434.00 |
| 2003-09-29 | 435.03 |
| 2003-09-30 | 432.74 |
| 2003-10-01 | 437.50 |
| 2003-10-02 | 440.78 |
| 2003-10-03 | 442.73 |
| 2003-10-06 | 445.33 |
| 2003-10-07 | 447.70 |
| 2003-10-08 | 451.66 |
| 2003-10-09 | 451.30 |
| 2003-10-10 | 450.06 |
| 2003-10-13 | 444.66 |
| 2003-10-14 | 446.84 |
| 2003-10-15 | 452.53 |
| 2003-10-16 | 456.26 |
| 2003-10-17 | 455.58 |
| 2003-10-20 | 455.15 |
| 2003-10-21 | 459.59 |
| 2003-10-22 | 458.55 |
| 2003-10-23 | 456.68 |
| 2003-10-24 | 460.89 |
| 2003-10-27 | 460.01 |
| 2003-10-28 | 457.99 |
| 2003-10-29 | 458.91 |
| 2003-10-30 | 462.74 |
| 2003-10-31 | 463.71 |
| 2003-11-03 | 461.52 |
| 2003-11-04 | 466.14 |
| 2003-11-05 | 453.47 |
| 2003-11-06 | 449.64 |
| 2003-11-07 | 453.75 |
| 2003-11-10 | 452.46 |
| 2003-11-11 | 449.04 |
| 2003-11-12 | 455.38 |
| 2003-11-13 | 460.67 |
| 2003-11-14 | 461.93 |
| 2003-11-17 | 458.45 |
| 2003-11-18 | 461.47 |
| 2003-11-19 | 460.99 |
| 2003-11-20 | 459.29 |
| 2003-11-21 | 460.89 |
| 2003-11-24 | 456.27 |
| 2003-11-25 | 457.65 |
| 2003-11-26 | 461.75 |
| 2003-11-27 | . |
| 2003-11-28 | 462.68 |
| 2003-12-01 | 463.74 |
| 2003-12-02 | 469.70 |
| 2003-12-03 | 471.19 |
| 2003-12-04 | 470.91 |
| 2003-12-05 | 474.03 |
| 2003-12-08 | 474.76 |
| 2003-12-09 | 475.37 |
| 2003-12-10 | 475.09 |
| 2003-12-11 | 474.79 |
| 2003-12-12 | 481.70 |
| 2003-12-15 | 484.92 |
| 2003-12-16 | 482.28 |
| 2003-12-17 | 486.59 |
| 2003-12-18 | 486.56 |
| 2003-12-19 | 487.22 |
| 2003-12-22 | 488.07 |
| 2003-12-23 | 488.99 |
| 2003-12-24 | 490.32 |
| 2003-12-25 | . |
| 2003-12-26 | 490.15 |
| 2003-12-29 | 494.46 |
| 2003-12-30 | 495.32 |
| 2003-12-31 | 498.49 |
| 2004-01-01 | . |
| 2004-01-02 | 506.40 |
| 2004-01-05 | 513.04 |
| 2004-01-06 | 516.51 |
| 2004-01-07 | 516.66 |
| 2004-01-08 | 524.84 |
| 2004-01-09 | 529.09 |
| 2004-01-12 | 527.81 |
| 2004-01-13 | 530.49 |
| 2004-01-14 | 536.98 |
| 2004-01-15 | 535.90 |
| 2004-01-16 | 531.91 |
| 2004-01-19 | . |
| 2004-01-20 | 537.96 |
| 2004-01-21 | 536.42 |
| 2004-01-22 | 545.43 |
| 2004-01-23 | 544.43 |
| 2004-01-26 | 543.29 |
| 2004-01-27 | 548.71 |
| 2004-01-28 | 548.78 |
| 2004-01-29 | 535.54 |
| 2004-01-30 | 537.12 |
| 2004-02-02 | 539.68 |
| 2004-02-03 | 545.50 |
| 2004-02-04 | 545.84 |
| 2004-02-05 | 549.38 |
| 2004-02-06 | 555.85 |
| 2004-02-09 | 561.94 |
| 2004-02-10 | 565.33 |
| 2004-02-11 | 566.54 |
| 2004-02-12 | 573.71 |
| 2004-02-13 | 570.10 |
| 2004-02-16 | . |
| 2004-02-17 | 568.67 |
| 2004-02-18 | 567.61 |
| 2004-02-19 | 560.48 |
| 2004-02-20 | 553.64 |
| 2004-02-23 | 553.37 |
| 2004-02-24 | 557.88 |
| 2004-02-25 | 551.48 |
| 2004-02-26 | 547.40 |
| 2004-02-27 | 548.64 |
| 2004-03-01 | 554.25 |
| 2004-03-02 | 551.88 |
| 2004-03-03 | 539.51 |
| 2004-03-04 | 545.20 |
| 2004-03-05 | 559.80 |
| 2004-03-08 | 559.51 |
| 2004-03-09 | 561.13 |
| 2004-03-10 | 551.36 |
| 2004-03-11 | 542.80 |
| 2004-03-12 | 538.75 |
| 2004-03-15 | 534.26 |
| 2004-03-16 | 543.65 |
| 2004-03-17 | 543.09 |
| 2004-03-18 | 550.87 |
| 2004-03-19 | 550.62 |
| 2004-03-22 | 544.11 |
| 2004-03-23 | 540.74 |
| 2004-03-24 | 539.10 |
| 2004-03-25 | 541.76 |
| 2004-03-26 | 540.04 |
| 2004-03-29 | 542.31 |
| 2004-03-30 | 543.19 |
| 2004-03-31 | 546.57 |
| 2004-04-01 | 550.60 |
| 2004-04-02 | 544.59 |
| 2004-04-05 | 540.35 |
| 2004-04-06 | 543.34 |
| 2004-04-07 | 549.11 |
| 2004-04-08 | 546.22 |
| 2004-04-09 | . |
| 2004-04-12 | 544.65 |
| 2004-04-13 | 542.99 |
| 2004-04-14 | 543.20 |
| 2004-04-15 | 547.77 |
| 2004-04-16 | 556.13 |
| 2004-04-19 | 557.76 |
| 2004-04-20 | 556.23 |
| 2004-04-21 | 553.14 |
| 2004-04-22 | 556.05 |
| 2004-04-23 | 557.37 |
| 2004-04-26 | 558.98 |
| 2004-04-27 | 558.93 |
| 2004-04-28 | 556.21 |
| 2004-04-29 | 554.31 |
| 2004-04-30 | 552.83 |
| 2004-05-03 | 550.91 |
| 2004-05-04 | 559.98 |
| 2004-05-05 | 564.26 |
| 2004-05-06 | 557.32 |
| 2004-05-07 | 549.57 |
| 2004-05-10 | 539.96 |
| 2004-05-11 | 539.86 |
| 2004-05-12 | 541.44 |
| 2004-05-13 | 543.22 |
| 2004-05-14 | 545.85 |
| 2004-05-17 | 547.24 |
| 2004-05-18 | 545.06 |
| 2004-05-19 | 554.81 |
| 2004-05-20 | 549.90 |
| 2004-05-21 | 555.19 |
| 2004-05-24 | 554.38 |
| 2004-05-25 | 558.55 |
| 2004-05-26 | 559.46 |
| 2004-05-27 | 569.57 |
| 2004-05-28 | 568.44 |
| 2004-05-31 | . |
| 2004-06-01 | 572.16 |
| 2004-06-02 | 577.70 |
| 2004-06-03 | 573.54 |
| 2004-06-04 | 576.23 |
| 2004-06-07 | 580.88 |
| 2004-06-08 | 582.52 |
| 2004-06-09 | 571.98 |
| 2004-06-10 | 572.55 |
| 2004-06-11 | . |
| 2004-06-14 | 571.69 |
| 2004-06-15 | 573.16 |
| 2004-06-16 | 574.84 |
| 2004-06-17 | 575.42 |
| 2004-06-18 | 582.71 |
| 2004-06-21 | 584.03 |
| 2004-06-22 | 584.51 |
| 2004-06-23 | 584.51 |
| 2004-06-24 | 590.75 |
| 2004-06-25 | 586.26 |
| 2004-06-28 | 590.45 |
| 2004-06-29 | 587.20 |
| 2004-06-30 | 591.12 |
| 2004-07-01 | 593.39 |
| 2004-07-02 | 597.68 |
| 2004-07-05 | . |
| 2004-07-06 | 594.21 |
| 2004-07-07 | 598.96 |
| 2004-07-08 | 600.71 |
| 2004-07-09 | 599.50 |
| 2004-07-12 | 601.16 |
| 2004-07-13 | 595.03 |
| 2004-07-14 | 597.69 |
| 2004-07-15 | 600.44 |
| 2004-07-16 | 604.53 |
| 2004-07-19 | 604.60 |
| 2004-07-20 | 597.77 |
| 2004-07-21 | 592.07 |
| 2004-07-22 | 591.22 |
| 2004-07-23 | 585.72 |
| 2004-07-26 | 585.32 |
| 2004-07-27 | 580.92 |
| 2004-07-28 | 577.17 |
| 2004-07-29 | 579.26 |
| 2004-07-30 | 581.89 |
| 2004-08-02 | 583.00 |
| 2004-08-03 | 588.52 |
| 2004-08-04 | 586.00 |
| 2004-08-05 | 582.99 |
| 2004-08-06 | 584.05 |
| 2004-08-09 | 573.99 |
| 2004-08-10 | 581.32 |
| 2004-08-11 | 571.99 |
| 2004-08-12 | 575.83 |
| 2004-08-13 | 578.06 |
| 2004-08-16 | 580.17 |
| 2004-08-17 | 581.13 |
| 2004-08-18 | 583.77 |
| 2004-08-19 | 586.67 |
| 2004-08-20 | 584.61 |
| 2004-08-23 | 581.57 |
| 2004-08-24 | 576.01 |
| 2004-08-25 | 574.64 |
| 2004-08-26 | 578.71 |
| 2004-08-27 | 577.13 |
| 2004-08-30 | 578.74 |
| 2004-08-31 | 582.65 |
| 2004-09-01 | 588.42 |
| 2004-09-02 | 592.46 |
| 2004-09-03 | 586.60 |
| 2004-09-06 | . |
| 2004-09-07 | 590.77 |
| 2004-09-08 | 593.30 |
| 2004-09-09 | 596.87 |
| 2004-09-10 | 605.36 |
| 2004-09-13 | 604.68 |
| 2004-09-14 | 604.27 |
| 2004-09-15 | 594.58 |
| 2004-09-16 | 596.46 |
| 2004-09-17 | 601.84 |
| 2004-09-20 | 599.30 |
| 2004-09-21 | 607.50 |
| 2004-09-22 | 603.87 |
| 2004-09-23 | 604.86 |
| 2004-09-24 | 604.63 |
| 2004-09-27 | 604.90 |
| 2004-09-28 | 604.79 |
| 2004-09-29 | 605.81 |
| 2004-09-30 | 614.06 |
| 2004-10-01 | 615.29 |
| 2004-10-04 | 612.26 |
| 2004-10-05 | 618.21 |
| 2004-10-06 | 617.00 |
| 2004-10-07 | 619.80 |
| 2004-10-08 | 626.01 |
| 2004-10-11 | 618.91 |
| 2004-10-12 | 614.32 |
| 2004-10-13 | 614.05 |
| 2004-10-14 | 618.40 |
| 2004-10-15 | 621.30 |
| 2004-10-18 | 624.74 |
| 2004-10-19 | 627.18 |
| 2004-10-20 | 629.46 |
| 2004-10-21 | 630.68 |
| 2004-10-22 | 635.59 |
| 2004-10-25 | 635.76 |
| 2004-10-26 | 632.74 |
| 2004-10-27 | 635.53 |
| 2004-10-28 | 637.25 |
| 2004-10-29 | 638.98 |
| 2004-11-01 | 641.17 |
| 2004-11-02 | 642.38 |
| 2004-11-03 | 650.60 |
| 2004-11-04 | 655.60 |
| 2004-11-05 | 664.76 |
| 2004-11-08 | 668.64 |
| 2004-11-09 | 669.33 |
| 2004-11-10 | 673.25 |
| 2004-11-11 | 674.99 |
| 2004-11-12 | 678.77 |
| 2004-11-15 | 682.02 |
| 2004-11-16 | 679.32 |
| 2004-11-17 | 689.55 |
| 2004-11-18 | 692.03 |
| 2004-11-19 | 696.26 |
| 2004-11-22 | 694.61 |
| 2004-11-23 | 701.09 |
| 2004-11-24 | 712.08 |
| 2004-11-25 | . |
| 2004-11-26 | 720.77 |
| 2004-11-29 | 723.01 |
| 2004-11-30 | 725.47 |
| 2004-12-01 | 732.87 |
| 2004-12-02 | 733.94 |
| 2004-12-03 | 740.24 |
| 2004-12-06 | 746.20 |
| 2004-12-07 | 743.91 |
| 2004-12-08 | 732.35 |
| 2004-12-09 | 723.09 |
| 2004-12-10 | 723.21 |
| 2004-12-13 | 734.10 |
| 2004-12-14 | 733.13 |
| 2004-12-15 | 741.32 |
| 2004-12-16 | 740.18 |
| 2004-12-17 | 737.94 |
| 2004-12-20 | 746.97 |
| 2004-12-21 | 746.64 |
| 2004-12-22 | 757.01 |
| 2004-12-23 | 762.64 |
| 2004-12-24 | . |
| 2004-12-27 | 771.23 |
| 2004-12-28 | 770.04 |
| 2004-12-29 | 769.07 |
| 2004-12-30 | 773.07 |
| 2004-12-31 | 771.01 |
| 2005-01-03 | 772.71 |
| 2005-01-04 | 766.17 |
| 2005-01-05 | 759.28 |
| 2005-01-06 | 758.08 |
| 2005-01-07 | 756.53 |
| 2005-01-10 | 757.12 |
| 2005-01-11 | 764.95 |
| 2005-01-12 | 767.69 |
| 2005-01-13 | 765.24 |
| 2005-01-14 | 762.46 |
| 2005-01-17 | . |
| 2005-01-18 | 759.54 |
| 2005-01-19 | 761.82 |
| 2005-01-20 | 751.49 |
| 2005-01-21 | 757.87 |
| 2005-01-24 | 760.80 |
| 2005-01-25 | 765.81 |
| 2005-01-26 | 777.76 |
| 2005-01-27 | 770.72 |
#2005-01-28| 772.57
#2005-01-31| 777.86
#2005-02-01| 783.68
#2005-02-02| 788.28
#2005-02-03| 788.65
#2005-02-04| 786.40
#2005-02-07| 782.65
#2005-02-08| 779.28
#2005-02-09| 776.05
#2005-02-10| 783.28
#2005-02-11| 784.48
#2005-02-14| 790.64
#2005-02-15| 795.52
#2005-02-16| 798.28
#2005-02-17| 803.78
#2005-02-18| 806.21
#2005-02-21| .
#2005-02-22| 814.60
#2005-02-23| 806.80
#2005-02-24| 810.55
#2005-02-25| 809.50
#2005-02-28| 818.14
#2005-03-01| 815.83
#2005-03-02| 808.65
#2005-03-03| 810.98
#2005-03-04| 818.62
#2005-03-07| 821.51
#2005-03-08| 821.89
#2005-03-09| 832.01
#2005-03-10| 828.21
#2005-03-11| 832.47
#2005-03-14| 826.06
#2005-03-15| 824.93
#2005-03-16| 831.52
#2005-03-17| 831.01
#2005-03-18| 827.70
#2005-03-21| 822.11
#2005-03-22| 822.41
#2005-03-23| 806.30
#2005-03-24| 803.42
#2005-03-25| .
#2005-03-28| 797.79
#2005-03-29| 807.56
#2005-03-30| 810.77
#2005-03-31| 820.71
#2005-04-01| 827.24
#2005-04-04| 818.53
#2005-04-05| 828.93
#2005-04-06| 838.79
#2005-04-07| 847.64
#2005-04-08| 845.09
#2005-04-11| 848.57
#2005-04-12| 843.97
#2005-04-13| 849.74
#2005-04-14| 842.33
#2005-04-15| 839.40
#2005-04-18| 829.07
#2005-04-19| 836.31
#2005-04-20| 840.88
#2005-04-21| 841.14
#2005-04-22| 839.33
#2005-04-25| 837.30
#2005-04-26| 837.69
#2005-04-27| 829.06
#2005-04-28| 817.54
#2005-04-29| 814.83
#2005-05-02| 813.43
#2005-05-03| 815.02
#2005-05-04| 823.33
#2005-05-05| 822.28
#2005-05-06| 825.03
#2005-05-09| 828.28
#2005-05-10| 837.84
#2005-05-11| 836.86
#2005-05-12| 832.35
#2005-05-13| 826.12
#2005-05-16| 824.49
#2005-05-17| 824.64
#2005-05-18| 828.23
#2005-05-19| 824.84
#2005-05-20| 825.89
#2005-05-23| 833.79
#2005-05-24| 843.06
#2005-05-25| 843.52
#2005-05-26| 840.85
#2005-05-27| 839.71
#2005-05-30| .
#2005-05-31| 832.55
#2005-06-01| 838.89
#2005-06-02| 839.82
#2005-06-03| 836.78
#2005-06-06| 839.64
#2005-06-07| 846.21
#2005-06-08| 851.76
#2005-06-09| 848.28
#2005-06-10| 847.17
#2005-06-13| 844.14
#2005-06-14| 844.64
#2005-06-15| 847.67
#2005-06-16| 851.74
#2005-06-17| 869.84
#2005-06-20| 867.07
#2005-06-21| 871.58
#2005-06-22| 874.74
#2005-06-23| 872.31
#2005-06-24| 870.84
#2005-06-27| 867.88
#2005-06-28| 867.12
#2005-06-29| 874.41
#2005-06-30| 878.28
#2005-07-01| 874.93
#2005-07-04| .
#2005-07-05| 876.58
#2005-07-06| 881.53
#2005-07-07| 871.90
#2005-07-08| 880.22
#2005-07-11| 893.76
#2005-07-12| 906.01
#2005-07-13| 897.87
#2005-07-14| 898.52
#2005-07-15| 894.20
#2005-07-18| 897.78
#2005-07-19| 893.90
#2005-07-20| 889.35
#2005-07-21| 899.66
#2005-07-22| 899.00
#2005-07-25| 897.06
#2005-07-26| 892.31
#2005-07-27| 896.69
#2005-07-28| 904.05
#2005-07-29| 907.10
#2005-08-01| 914.88
#2005-08-02| 915.34
#2005-08-03| 925.15
#2005-08-04| 928.58
#2005-08-05| 927.71
#2005-08-08| 931.15
#2005-08-09| 926.05
#2005-08-10| 910.52
#2005-08-11| 908.59
#2005-08-12| 904.73
#2005-08-15| 902.43
#2005-08-16| 904.15
#2005-08-17| 903.04
#2005-08-18| 906.83
#2005-08-19| 906.44
#2005-08-22| 920.02
#2005-08-23| 916.81
#2005-08-24| 912.47
#2005-08-25| 908.16
#2005-08-26| 913.61
#2005-08-29| 904.40
#2005-08-30| 903.27
#2005-08-31| 912.19
#2005-09-01| 934.32
#2005-09-02| 944.53
#2005-09-05| .
#2005-09-06| 945.89
#2005-09-07| 947.04
#2005-09-08| 944.62
#2005-09-09| 957.93
#2005-09-12| 952.36
#2005-09-13| 945.74
#2005-09-14| 951.47
#2005-09-15| 947.83
#2005-09-16| 952.56
#2005-09-19| 946.75
#2005-09-20| 948.46
#2005-09-21| 949.33
#2005-09-22| 938.75
#2005-09-23| 936.74
#2005-09-26| 936.78
#2005-09-27| 933.68
#2005-09-28| 933.14
#2005-09-29| 931.28
#2005-09-30| 938.14
#2005-10-03| 928.92
#2005-10-04| 930.82
#2005-10-05| 929.51
#2005-10-06| 931.08
#2005-10-07| 935.21
#2005-10-10| 932.41
#2005-10-11| 929.73
#2005-10-12| 926.15
#2005-10-13| 903.92
#2005-10-14| 891.57
#2005-10-17| 890.87
#2005-10-18| 882.34
#2005-10-19| 861.19
#2005-10-20| 868.08
#2005-10-21| 857.71
#2005-10-24| 872.92
#2005-10-25| 889.88
#2005-10-26| 892.50
#2005-10-27| 888.71
#2005-10-28| 884.88
#2005-10-31| 885.72
#2005-11-01| 891.11
#2005-11-02| 894.71
#2005-11-03| 892.62
#2005-11-04| 882.42
#2005-11-07| 883.51
#2005-11-08| 880.37
#2005-11-09| 879.33
#2005-11-10| 884.13
#2005-11-11| 883.71
#2005-11-14| 899.55
#2005-11-15| 895.01
#2005-11-16| 894.65
#2005-11-17| 909.95
#2005-11-18| 909.54
#2005-11-21| 912.71
#2005-11-22| 910.21
#2005-11-23| 912.43
#2005-11-24| .
#2005-11-25| 912.12
#2005-11-28| 916.82
#2005-11-29| 916.22
#2005-11-30| 923.05
#2005-12-01| 925.66
#2005-12-02| 932.22
#2005-12-05| 941.83
#2005-12-06| 949.35
#2005-12-07| 950.43
#2005-12-08| 957.94
#2005-12-09| 959.26
#2005-12-12| 969.85
#2005-12-13| 966.77
#2005-12-14| 976.95
#2005-12-15| 972.02
#2005-12-16| 982.83
#2005-12-19| 981.72
#2005-12-20| 976.26
#2005-12-21| 972.12
#2005-12-22| 978.61
#2005-12-23| 983.85
#2005-12-26| .
#2005-12-27| 983.60
#2005-12-28| 990.25
#2005-12-29| 988.33
#2005-12-30| 979.50
#2006-01-02| .
#2006-01-03|1017.74
#2006-01-04|1039.63
#2006-01-05|1038.78
#2006-01-06|1041.89
#2006-01-09|1034.05
#2006-01-10|1028.51
#2006-01-11|1029.28
#2006-01-12|1032.46
#2006-01-13|1036.64
#2006-01-16| .
#2006-01-17|1037.16
#2006-01-18|1030.11
#2006-01-19|1036.61
#2006-01-20|1036.10
#2006-01-23|1042.81
#2006-01-24|1044.32
#2006-01-25|1045.81
#2006-01-26|1051.19
#2006-01-27|1055.11
#2006-01-30|1050.27
#2006-01-31|1053.28
#2006-02-01|1063.83
#2006-02-02|1066.01
#2006-02-03|1056.83
#2006-02-06|1053.26
#2006-02-07|1040.40
#2006-02-08|1038.23
#2006-02-09|1048.38
#2006-02-10|1044.01
#2006-02-13|1048.65
#2006-02-14|1052.60
#2006-02-15|1057.40
#2006-02-16|1061.96
#2006-02-17|1071.07
#2006-02-20| .
#2006-02-21|1077.58
#2006-02-22|1080.66
#2006-02-23|1091.19
#2006-02-24|1084.89
#2006-02-27|1095.39
#2006-02-28|1095.55
#2006-03-01|1105.08
#2006-03-02|1108.41
#2006-03-03|1109.62
#2006-03-06|1118.59
#2006-03-07|1107.73
#2006-03-08|1112.93
#2006-03-09|1120.47
#2006-03-10|1120.97
#2006-03-13|1125.88
#2006-03-14|1141.00
#2006-03-15|1146.94
#2006-03-16|1163.65
#2006-03-17|1176.42
#2006-03-20|1183.00
#2006-03-21|1179.83
#2006-03-22|1183.36
#2006-03-23|1169.22
#2006-03-24|1170.34
#2006-03-27|1177.66
#2006-03-28|1189.11
#2006-03-29|1179.36
#2006-03-30|1201.83
#2006-03-31|1157.41
#2006-04-03|1166.43
#2006-04-04|1185.36
#2006-04-05|1190.34
#2006-04-06|1196.37
#2006-04-07|1180.33
#2006-04-10|1176.57
#2006-04-11|1178.06
#2006-04-12|1175.52
#2006-04-13|1173.35
#2006-04-14| .
#2006-04-17|1192.02
#2006-04-18|1189.94
#2006-04-19|1197.11
#2006-04-20|1206.30
#2006-04-21|1215.34
#2006-04-24|1225.13
#2006-04-25|1232.45
#2006-04-26|1237.34
#2006-04-27|1242.37
#2006-04-28|1246.70
#2006-05-01|1248.71
#2006-05-02|1253.32
#2006-05-03|1248.96
#2006-05-04|1261.82
#2006-05-05|1269.80
#2006-05-08|1273.59
#2006-05-09|1289.15
#2006-05-10|1297.10
#2006-05-11|1300.22
#2006-05-12|1307.07
#2006-05-15|1254.88
#2006-05-16|1247.34
#2006-05-17|1209.43
#2006-05-18|1169.88
#2006-05-19|1176.20
#2006-05-22|1130.05
#2006-05-23|1153.12
#2006-05-24|1127.35
#2006-05-25|1128.85
#2006-05-26|1145.18
#2006-05-29| .
#2006-05-30|1169.15
#2006-05-31|1169.63
#2006-06-01|1165.12
#2006-06-02|1179.91
#2006-06-05|1180.89
#2006-06-06|1146.29
#2006-06-07|1136.66
#2006-06-08|1088.00
#2006-06-09|1093.48
#2006-06-12|1080.60
#2006-06-13|1038.72
#2006-06-14|1043.58
#2006-06-15|1080.18
#2006-06-16|1079.50
#2006-06-19|1082.01
#2006-06-20|1077.97
#2006-06-21|1086.79
#2006-06-22|1092.88
#2006-06-23|1096.51
#2006-06-26|1108.73
#2006-06-27|1116.11
#2006-06-28|1102.91
#2006-06-29|1116.41
#2006-06-30|1156.27
#2006-07-03|1169.13
#2006-07-04| .
#2006-07-05|1160.62
#2006-07-06|1173.77
#2006-07-07|1180.94
#2006-07-10|1170.92
#2006-07-11|1166.70
#2006-07-12|1157.12
#2006-07-13|1135.85
#2006-07-14|1130.73
#2006-07-17|1108.26
#2006-07-18|1107.21
#2006-07-19|1121.06
#2006-07-20|1136.31
#2006-07-21|1132.22
#2006-07-24|1136.92
#2006-07-25|1148.92
#2006-07-26|1146.43
#2006-07-27|1165.52
#2006-07-28|1172.68
#2006-07-31|1169.35
#2006-08-01|1169.61
#2006-08-02|1191.73
#2006-08-03|1188.19
#2006-08-04|1204.84
#2006-08-07|1195.30
#2006-08-08|1197.28
#2006-08-09|1202.55
#2006-08-10|1185.59
#2006-08-11|1185.64
#2006-08-14|1192.23
#2006-08-15|1202.71
#2006-08-16|1210.22
#2006-08-17|1208.96
#2006-08-18|1204.72
#2006-08-21|1207.11
#2006-08-22|1197.57
#2006-08-23|1193.35
#2006-08-24|1193.33
#2006-08-25|1187.15
#2006-08-28|1190.06
#2006-08-29|1189.71
#2006-08-30|1204.24
#2006-08-31|1199.70
#2006-09-01|1203.04
#2006-09-04| .
#2006-09-05|1215.14
#2006-09-06|1214.96
#2006-09-07|1197.67
#2006-09-08|1197.37
#2006-09-11|1196.12
#2006-09-12|1199.82
#2006-09-13|1203.78
#2006-09-14|1217.27
#2006-09-15|1211.99
#2006-09-18|1217.06
#2006-09-19|1213.63
#2006-09-20|1214.82
#2006-09-21|1223.34
#2006-09-22|1224.57
#2006-09-25|1222.18
#2006-09-26|1229.35
#2006-09-27|1235.31
#2006-09-28|1234.50
#2006-09-29|1246.61
#2006-10-02|1259.10
#2006-10-03|1252.33
#2006-10-04|1254.14
#2006-10-05|1261.18
#2006-10-06|1250.77
#2006-10-09|1260.82
#2006-10-10|1266.94
#2006-10-11|1271.45
#2006-10-12|1284.58
#2006-10-13|1285.20
#2006-10-16|1292.22
#2006-10-17|1279.09
#2006-10-18|1288.03
#2006-10-19|1295.80
#2006-10-20|1300.17
#2006-10-23|1300.59
#2006-10-24|1298.27
#2006-10-25|1303.54
#2006-10-26|1310.84
#2006-10-27|1304.94
#2006-10-30|1294.15
#2006-10-31|1315.59
#2006-11-01|1325.27
#2006-11-02|1319.30
#2006-11-03|1309.53
#2006-11-06|1325.86
#2006-11-07|1339.57
#2006-11-08|1336.82
#2006-11-09|1347.87
#2006-11-10|1353.75
#2006-11-13|1348.99
#2006-11-14|1353.94
#2006-11-15|1372.29
#2006-11-16|1376.53
#2006-11-17|1374.61
#2006-11-20|1375.50
#2006-11-21|1401.78
#2006-11-22|1420.64
#2006-11-23| .
#2006-11-24|1434.72
#2006-11-27|1424.00
#2006-11-28|1401.52
#2006-11-29|1432.32
#2006-11-30|1451.00
#2006-12-01|1457.17
#2006-12-04|1473.05
#2006-12-05|1477.57
#2006-12-06|1482.61
#2006-12-07|1488.31
#2006-12-08|1495.80
#2006-12-11|1494.52
#2006-12-12|1493.16
#2006-12-13|1488.39
#2006-12-14|1495.15
#2006-12-15|1494.77
#2006-12-18|1500.10
#2006-12-19|1514.84
#2006-12-20|1528.82
#2006-12-21|1526.47
#2006-12-22|1532.82
#2006-12-25| .
#2006-12-26|1530.28
#2006-12-27|1540.70
#2006-12-28|1544.37
#2006-12-29|1549.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1581.82
#2007-01-04|1550.18
#2007-01-05|1542.59
#2007-01-08|1543.96
#2007-01-09|1551.14
#2007-01-10|1538.59
#2007-01-11|1537.57
#2007-01-12|1544.34
#2007-01-15| .
#2007-01-16|1550.18
#2007-01-17|1552.84
#2007-01-18|1559.12
#2007-01-19|1558.67
#2007-01-22|1555.49
#2007-01-23|1552.00
#2007-01-24|1555.34
#2007-01-25|1559.15
#2007-01-26|1544.97
#2007-01-29|1542.54
#2007-01-30|1545.84
#2007-01-31|1554.13
#2007-02-01|1576.80
#2007-02-02|1577.47
#2007-02-05|1582.98
#2007-02-06|1589.40
#2007-02-07|1611.07
#2007-02-08|1599.68
#2007-02-09|1603.66
#2007-02-12|1588.31
#2007-02-13|1594.79
#2007-02-14|1610.14
#2007-02-15|1606.07
#2007-02-16|1603.51
#2007-02-19| .
#2007-02-20|1599.44
#2007-02-21|1575.23
#2007-02-22|1569.53
#2007-02-23|1569.84
#2007-02-26|1562.07
#2007-02-27|1513.06
#2007-02-28|1502.11
#2007-03-01|1494.39
#2007-03-02|1495.30
#2007-03-05|1445.89
#2007-03-06|1464.22
#2007-03-07|1482.80
#2007-03-08|1504.85
#2007-03-09|1499.38
#2007-03-12|1522.94
#2007-03-13|1509.89
#2007-03-14|1485.25
#2007-03-15|1498.88
#2007-03-16|1508.08
#2007-03-19|1524.69
#2007-03-20|1528.30
#2007-03-21|1546.98
#2007-03-22|1561.22
#2007-03-23|1557.59
#2007-03-26|1552.17
#2007-03-27|1545.98
#2007-03-28|1522.32
#2007-03-29|1521.45
#2007-03-30|1516.56
#2007-04-02|1519.46
#2007-04-03|1537.14
#2007-04-04|1542.31
#2007-04-05|1549.39
#2007-04-06| .
#2007-04-09|1541.21
#2007-04-10|1562.78
#2007-04-11|1557.21
#2007-04-12|1556.38
#2007-04-13|1566.13
#2007-04-16|1586.30
#2007-04-17|1596.93
#2007-04-18|1598.66
#2007-04-19|1600.98
#2007-04-20|1613.37
#2007-04-23|1620.57
#2007-04-24|1617.47
#2007-04-25|1628.75
#2007-04-26|1627.01
#2007-04-27|1626.77
#2007-04-30|1626.75
#2007-05-01|1617.62
#2007-05-02|1631.72
#2007-05-03|1635.39
#2007-05-04|1638.01
#2007-05-07|1646.18
#2007-05-08|1630.23
#2007-05-09|1628.48
#2007-05-10|1629.94
#2007-05-11|1627.49
#2007-05-14|1629.32
#2007-05-15|1642.17
#2007-05-16|1642.50
#2007-05-17|1632.60
#2007-05-18|1649.54
#2007-05-21|1648.63
#2007-05-22|1657.55
#2007-05-23|1676.54
#2007-05-24|1665.21
#2007-05-25|1677.48
#2007-05-28| .
#2007-05-29|1686.37
#2007-05-30|1663.04
#2007-05-31|1679.79
#2007-06-01|1665.40
#2007-06-04|1671.13
#2007-06-05|1675.97
#2007-06-06|1663.29
#2007-06-07|1616.56
#2007-06-08|1596.04
#2007-06-11|1614.88
#2007-06-12|1600.79
#2007-06-13|1598.12
#2007-06-14|1614.39
#2007-06-15|1629.73
#2007-06-18|1633.26
#2007-06-19|1633.12
#2007-06-20|1637.50
#2007-06-21|1623.11
#2007-06-22|1623.74
#2007-06-25|1618.43
#2007-06-26|1609.46
#2007-06-27|1598.74
#2007-06-28|1622.36
#2007-06-29|1646.66
#2007-07-02|1663.99
#2007-07-03|1672.51
#2007-07-04| .
#2007-07-05|1674.89
#2007-07-06|1687.00
#2007-07-09|1695.59
#2007-07-10|1705.42
#2007-07-11|1714.49
#2007-07-12|1723.94
#2007-07-13|1728.12
#2007-07-16|1738.53
#2007-07-17|1732.19
#2007-07-18|1733.04
#2007-07-19|1747.47
#2007-07-20|1746.92
#2007-07-23|1747.24
#2007-07-24|1737.42
#2007-07-25|1719.09
#2007-07-26|1694.20
#2007-07-27|1672.45
#2007-07-30|1681.73
#2007-07-31|1703.14
#2007-08-01|1683.82
#2007-08-02|1692.35
#2007-08-03|1691.84
#2007-08-06|1673.57
#2007-08-07|1674.05
#2007-08-08|1713.99
#2007-08-09|1668.36
#2007-08-10|1632.24
#2007-08-13|1648.32
#2007-08-14|1639.48
#2007-08-15|1607.11
#2007-08-16|1540.05
#2007-08-17|1579.29
#2007-08-20|1601.00
#2007-08-21|1601.78
#2007-08-22|1624.48
#2007-08-23|1633.87
#2007-08-24|1642.54
#2007-08-27|1654.35
#2007-08-28|1633.89
#2007-08-29|1634.30
#2007-08-30|1632.29
#2007-08-31|1660.72
#2007-09-03| .
#2007-09-04|1660.39
#2007-09-05|1656.04
#2007-09-06|1667.23
#2007-09-07|1646.32
#2007-09-10|1619.58
#2007-09-11|1654.59
#2007-09-12|1654.66
#2007-09-13|1660.77
#2007-09-14|1650.35
#2007-09-17|1643.63
#2007-09-18|1653.23
#2007-09-19|1691.74
#2007-09-20|1701.24
#2007-09-21|1720.95
#2007-09-24|1732.39
#2007-09-25|1723.83
#2007-09-26|1736.64
#2007-09-27|1738.24
#2007-09-28|1735.47
#2007-10-01|1746.66
#2007-10-02|1744.05
#2007-10-03|1740.44
#2007-10-04|1750.09
#2007-10-05|1768.41
#2007-10-08|1765.59
#2007-10-09|1777.05
#2007-10-10|1804.82
#2007-10-11|1827.70
#2007-10-12|1808.20
#2007-10-15|1813.34
#2007-10-16|1785.17
#2007-10-17|1793.01
#2007-10-18|1786.09
#2007-10-19|1770.51
#2007-10-22|1732.12
#2007-10-23|1771.35
#2007-10-24|1755.66
#2007-10-25|1773.14
#2007-10-26|1791.25
#2007-10-29|1800.53
#2007-10-30|1798.21
#2007-10-31|1808.31
#2007-11-01|1796.94
#2007-11-02|1790.82
#2007-11-05|1783.29
#2007-11-06|1775.80
#2007-11-07|1767.26
#2007-11-08|1754.75
#2007-11-09|1732.46
#2007-11-12|1710.67
#2007-11-13|1694.39
#2007-11-14|1703.26
#2007-11-15|1664.96
#2007-11-16|1631.06
#2007-11-19|1600.95
#2007-11-20|1619.39
#2007-11-21|1578.46
#2007-11-22| .
#2007-11-23|1604.90
#2007-11-26|1612.91
#2007-11-27|1604.55
#2007-11-28|1615.56
#2007-11-29|1612.03
#2007-11-30|1625.82
#2007-12-03|1624.32
#2007-12-04|1617.96
#2007-12-05|1614.81
#2007-12-06|1611.83
#2007-12-07|1630.91
#2007-12-10|1641.15
#2007-12-11|1641.17
#2007-12-12|1641.45
#2007-12-13|1614.88
#2007-12-14|1587.75
#2007-12-17|1536.75
#2007-12-18|1537.60
#2007-12-19|1528.12
#2007-12-20|1525.84
#2007-12-21|1534.85
#2007-12-24|1538.45
#2007-12-25| .
#2007-12-26|1549.31
#2007-12-27|1558.96
#2007-12-28|1577.31
#2007-12-31|1568.49
#2008-01-01| .
#2008-01-02|1581.75
#2008-01-03|1573.77
#2008-01-04|1556.63
#2008-01-07|1532.28
#2008-01-08|1530.80
#2008-01-09|1492.88
#2008-01-10|1473.40
#2008-01-11|1457.33
#2008-01-14|1488.91
#2008-01-15|1432.38
#2008-01-16|1399.18
#2008-01-17|1398.53
#2008-01-18|1378.33
#2008-01-21| .
#2008-01-22|1314.64
#2008-01-23|1288.38
#2008-01-24|1346.51
#2008-01-25|1377.26
#2008-01-28|1370.60
#2008-01-29|1384.31
#2008-01-30|1384.80
#2008-01-31|1373.03
#2008-02-01|1399.44
#2008-02-04|1419.39
#2008-02-05|1374.97
#2008-02-06|1384.67
#2008-02-07|1350.42
#2008-02-08|1343.61
#2008-02-11|1339.35
#2008-02-12|1368.62
#2008-02-13|1368.84
#2008-02-14|1381.57
#2008-02-15|1377.18
#2008-02-18| .
#2008-02-19|1397.21
#2008-02-20|1378.67
#2008-02-21|1405.85
#2008-02-22|1401.15
#2008-02-25|1418.41
#2008-02-26|1439.53
#2008-02-27|1464.22
#2008-02-28|1460.01
#2008-02-29|1444.67
#2008-03-03|1430.83
#2008-03-04|1425.07
#2008-03-05|1440.07
#2008-03-06|1449.32
#2008-03-07|1428.03
#2008-03-10|1408.52
#2008-03-11|1410.49
#2008-03-12|1437.87
#2008-03-13|1419.63
#2008-03-14|1412.92
#2008-03-17|1398.98
#2008-03-18|1425.34
#2008-03-19|1410.73
#2008-03-20|1390.31
#2008-03-21| .
#2008-03-24|1388.33
#2008-03-25|1436.97
#2008-03-26|1447.75
#2008-03-27|1479.25
#2008-03-28|1483.42
#2008-03-31|1497.39
#2008-04-01|1487.53
#2008-04-02|1497.05
#2008-04-03|1487.53
#2008-04-04|1520.63
#2008-04-07|1545.49
#2008-04-08|1535.60
#2008-04-09|1543.93
#2008-04-10|1536.34
#2008-04-11|1513.08
#2008-04-14|1505.33
#2008-04-15|1514.60
#2008-04-16|1540.87
#2008-04-17|1531.85
#2008-04-18|1514.87
#2008-04-21|1541.96
#2008-04-22|1548.94
#2008-04-23|1545.84
#2008-04-24|1530.46
#2008-04-25|1543.41
#2008-04-28|1545.70
#2008-04-29|1532.30
#2008-04-30|1528.11
#2008-05-01|1516.52
#2008-05-02|1527.84
#2008-05-05|1548.62
#2008-05-06|1551.51
#2008-05-07|1552.50
#2008-05-08|1559.96
#2008-05-09|1560.88
#2008-05-12|1567.74
#2008-05-13|1575.61
#2008-05-14|1575.21
#2008-05-15|1589.25
#2008-05-16|1607.08
#2008-05-19|1621.44
#2008-05-20|1608.31
#2008-05-21|1609.62
#2008-05-22|1595.93
#2008-05-23|1574.98
#2008-05-26| .
#2008-05-27|1547.68
#2008-05-28|1548.31
#2008-05-29|1529.24
#2008-05-30|1534.71
#2008-06-02|1524.84
#2008-06-03|1514.89
#2008-06-04|1501.24
#2008-06-05|1509.76
#2008-06-06|1504.37
#2008-06-09|1492.88
#2008-06-10|1452.69
#2008-06-11|1446.31
#2008-06-12|1434.59
#2008-06-13|1426.76
#2008-06-16|1436.53
#2008-06-17|1464.35
#2008-06-18|1444.52
#2008-06-19|1433.76
#2008-06-20|1431.31
#2008-06-23|1406.99
#2008-06-24|1393.14
#2008-06-25|1397.99
#2008-06-26|1402.04
#2008-06-27|1394.99
#2008-06-30|1373.19
#2008-07-01|1346.30
#2008-07-02|1365.99
#2008-07-03|1336.79
#2008-07-04| .
#2008-07-07|1320.10
#2008-07-08|1306.23
#2008-07-09|1327.19
#2008-07-10|1326.24
#2008-07-11|1302.97
#2008-07-14|1297.67
#2008-07-15|1283.06
#2008-07-16|1260.55
#2008-07-17|1300.17
#2008-07-18|1308.30
#2008-07-21|1335.62
#2008-07-22|1325.87
#2008-07-23|1343.03
#2008-07-24|1340.02
#2008-07-25|1328.33
#2008-07-28|1336.31
#2008-07-29|1319.45
#2008-07-30|1327.85
#2008-07-31|1343.81
#2008-08-01|1361.71
#2008-08-04|1345.01
#2008-08-05|1341.70
#2008-08-06|1354.26
#2008-08-07|1345.96
#2008-08-08|1326.20
#2008-08-11|1337.37
#2008-08-12|1314.99
#2008-08-13|1298.65
#2008-08-14|1304.12
#2008-08-15|1297.43
#2008-08-18|1296.21
#2008-08-19|1276.55
#2008-08-20|1272.18
#2008-08-21|1278.60
#2008-08-22|1281.27
#2008-08-25|1273.34
#2008-08-26|1241.98
#2008-08-27|1248.11
#2008-08-28|1249.08
#2008-08-29|1251.59
#2008-09-01| .
#2008-09-02|1234.93
#2008-09-03|1213.94
#2008-09-04|1184.57
#2008-09-05|1149.86
#2008-09-08|1161.27
#2008-09-09|1134.95
#2008-09-10|1117.29
#2008-09-11|1089.88
#2008-09-12|1123.42
#2008-09-15|1100.13
#2008-09-16|1076.82
#2008-09-17|1062.73
#2008-09-18|1064.53
#2008-09-19|1107.62
#2008-09-22|1133.36
#2008-09-23|1118.68
#2008-09-24|1107.97
#2008-09-25|1108.80
#2008-09-26|1083.42
#2008-09-29|1011.10
#2008-09-30| 974.61
#2008-10-01| 957.63
#2008-10-02| 935.36
#2008-10-03| 937.14
#2008-10-06| 825.00
#2008-10-07| 807.97
#2008-10-08| 764.17
#2008-10-09| 799.37
#2008-10-10| 747.88
#2008-10-13| 818.86
#2008-10-14| 867.33
#2008-10-15| 824.15
#2008-10-16| 786.22
#2008-10-17| 804.07
#2008-10-20| 817.52
#2008-10-21| 805.89
#2008-10-22| 759.77
#2008-10-23| 725.46
#2008-10-24| 658.92
#2008-10-27| 616.35
#2008-10-28| 633.25
#2008-10-29| 709.84
#2008-10-30| 743.29
#2008-10-31| 743.86
#2008-11-03| 761.11
#2008-11-04| 812.36
#2008-11-05| 797.87
#2008-11-06| 740.42
#2008-11-07| 736.74
#2008-11-10| 754.26
#2008-11-11| 698.16
#2008-11-12| 683.67
#2008-11-13| 684.08
#2008-11-14| 699.34
#2008-11-17| 680.24
#2008-11-18| 673.85
#2008-11-19| 656.47
#2008-11-20| 611.56
#2008-11-21| 619.28
#2008-11-24| 646.60
#2008-11-25| 656.96
#2008-11-26| 657.25
#2008-11-27| .
#2008-11-28| 670.72
#2008-12-01| 652.62
#2008-12-02| 661.75
#2008-12-03| 659.72
#2008-12-04| 666.44
#2008-12-05| 639.30
#2008-12-08| 677.82
#2008-12-09| 674.81
#2008-12-10| 681.04
#2008-12-11| 692.25
#2008-12-12| 691.06
#2008-12-15| 717.12
#2008-12-16| 719.65
#2008-12-17| 749.62
#2008-12-18| 739.45
#2008-12-19| 704.11
#2008-12-22| 693.05
#2008-12-23| 697.72
#2008-12-24| 700.18
#2008-12-25| .
#2008-12-26| 703.50
#2008-12-29| 719.44
#2008-12-30| 718.57
#2008-12-31| 707.07
#2009-01-01| .
#2009-01-02| 746.40
#2009-01-05| 749.75
#2009-01-06| 755.93
#2009-01-07| 751.87
#2009-01-08| 749.76
#2009-01-09| 742.12
#2009-01-12| 731.23
#2009-01-13| 717.14
#2009-01-14| 690.00
#2009-01-15| 692.99
#2009-01-16| 710.51
#2009-01-19| .
#2009-01-20| 676.91
#2009-01-21| 674.49
#2009-01-22| 679.68
#2009-01-23| 662.39
#2009-01-26| 700.21
#2009-01-27| 694.63
#2009-01-28| 709.92
#2009-01-29| 696.75
#2009-01-30| 688.01
#2009-02-02| 676.94
#2009-02-03| 690.69
#2009-02-04| 702.99
#2009-02-05| 703.44
#2009-02-06| 712.51
#2009-02-09| 722.00
#2009-02-10| 714.60
#2009-02-11| 704.10
#2009-02-12| 691.57
#2009-02-13| 706.33
#2009-02-16| .
#2009-02-17| 671.38
#2009-02-18| 665.94
#2009-02-19| 673.77
#2009-02-20| 655.33
#2009-02-23| 655.63
#2009-02-24| 641.26
#2009-02-25| 626.17
#2009-02-26| 630.31
#2009-02-27| 618.97
#2009-03-02| 596.46
#2009-03-03| 584.43
#2009-03-04| 582.85
#2009-03-05| 569.20
#2009-03-06| 548.80
#2009-03-09| 536.93
#2009-03-10| 554.42
#2009-03-11| 554.52
#2009-03-12| 556.71
#2009-03-13| 566.18
#2009-03-16| 588.22
#2009-03-17| 590.93
#2009-03-18| 597.13
#2009-03-19| 638.51
#2009-03-20| 623.68
#2009-03-23| 632.13
#2009-03-24| 621.44
#2009-03-25| 619.15
#2009-03-26| 625.46
#2009-03-27| 609.38
#2009-03-30| 589.72
#2009-03-31| 599.57
#2009-04-01| 607.12
#2009-04-02| 638.98
#2009-04-03| 633.77
#2009-04-06| 643.85
#2009-04-07| 628.64
#2009-04-08| 624.72
#2009-04-09| 623.70
#2009-04-10| .
#2009-04-13| 629.01
#2009-04-14| 642.48
#2009-04-15| 643.04
#2009-04-16| 674.29
#2009-04-17| 691.66
#2009-04-20| 661.24
#2009-04-21| 652.26
#2009-04-22| 678.21
#2009-04-23| 692.14
#2009-04-24| 708.50
#2009-04-27| 694.12
#2009-04-28| 686.00
#2009-04-29| 699.16
#2009-04-30| 709.59
#2009-05-01| 722.87
#2009-05-04| 754.90
#2009-05-05| 749.33
#2009-05-06| 773.41
#2009-05-07| 775.07
#2009-05-08| 779.21
#2009-05-11| 781.78
#2009-05-12| 786.20
#2009-05-13| 780.23
#2009-05-14| 781.84
#2009-05-15| 795.89
#2009-05-18| 806.87
#2009-05-19| 830.31
#2009-05-20| 845.48
#2009-05-21| 844.55
#2009-05-22| 858.14
#2009-05-25| .
#2009-05-26| 830.37
#2009-05-27| 825.35
#2009-05-28| 814.77
#2009-05-29| 817.35
#2009-06-01| 817.46
#2009-06-02| 839.76
#2009-06-03| 827.64
#2009-06-04| 819.46
#2009-06-05| 809.06
#2009-06-08| 782.96
#2009-06-09| 798.32
#2009-06-10| 808.37
#2009-06-11| 822.66
#2009-06-12| 820.20
#2009-06-15| 803.63
#2009-06-16| 802.12
#2009-06-17| 779.17
#2009-06-18| 781.74
#2009-06-19| 785.93
#2009-06-22| 763.64
#2009-06-23| 761.35
#2009-06-24| 774.96
#2009-06-25| 768.73
#2009-06-26| 780.95
#2009-06-29| 790.37
#2009-06-30| 784.93
#2009-07-01| 803.05
#2009-07-02| 787.06
#2009-07-03| .
#2009-07-06| 771.45
#2009-07-07| 775.99
#2009-07-08| 772.80
#2009-07-09| 776.89
#2009-07-10| 769.85
#2009-07-13| 767.76
#2009-07-14| 769.84
#2009-07-15| 790.16
#2009-07-16| 804.31
#2009-07-17| 809.62
#2009-07-20| 823.67
#2009-07-21| 835.14
#2009-07-22| 831.86
#2009-07-23| 845.46
#2009-07-24| 845.78
#2009-07-27| 853.51
#2009-07-28| 857.05
#2009-07-29| 846.62
#2009-07-30| 862.45
#2009-07-31| 870.54
#2009-08-03| 904.89
#2009-08-04| 898.80
#2009-08-05| 908.50
#2009-08-06| 919.37
#2009-08-07| 918.95
#2009-08-10| 925.07
#2009-08-11| 917.58
#2009-08-12| 924.90
#2009-08-13| 936.36
#2009-08-14| 933.62
#2009-08-17| 905.80
#2009-08-18| 900.37
#2009-08-19| 889.28
#2009-08-20| 905.24
#2009-08-21| 920.55
#2009-08-24| 937.93
#2009-08-25| 947.75
#2009-08-26| 948.30
#2009-08-27| 937.17
#2009-08-28| 947.02
#2009-08-31| 932.09
#2009-09-01| 930.51
#2009-09-02| 907.27
#2009-09-03| 913.47
#2009-09-04| 928.62
#2009-09-07| .
#2009-09-08| 960.42
#2009-09-09| 971.32
#2009-09-10| 976.64
#2009-09-11| 973.94
#2009-09-14| 969.76
#2009-09-15| 970.57
#2009-09-16| 999.25
#2009-09-17|1013.60
#2009-09-18|1009.61
#2009-09-21|1003.15
#2009-09-22|1020.90
#2009-09-23|1017.67
#2009-09-24|1000.23
#2009-09-25| 993.79
#2009-09-28|1000.62
#2009-09-29| 993.81
#2009-09-30|1003.12
#2009-10-01| 984.77
#2009-10-02| 961.66
#2009-10-05| 966.37
#2009-10-06|1004.47
#2009-10-07| 991.21
#2009-10-08|1009.30
#2009-10-09|1020.15
#2009-10-12|1030.38
#2009-10-13|1021.09
#2009-10-14|1042.64
#2009-10-15|1046.23
#2009-10-16|1036.04
#2009-10-19|1045.93
#2009-10-20|1043.86
#2009-10-21|1043.34
#2009-10-22|1034.25
#2009-10-23|1040.56
#2009-10-26|1026.01
#2009-10-27|1007.19
#2009-10-28| 977.93
#2009-10-29| 990.58
#2009-10-30| 981.47
#2009-11-02| 983.76
#2009-11-03| 962.41
#2009-11-04| 981.31
#2009-11-05| 986.98
#2009-11-06| 985.91
#2009-11-09|1009.50
#2009-11-10| 989.79
#2009-11-11| 991.60
#2009-11-12| 991.18
#2009-11-13| 992.64
#2009-11-16|1019.86
#2009-11-17|1010.01
#2009-11-18|1020.38
#2009-11-19|1006.82
#2009-11-20| 999.65
#2009-11-23|1013.65
#2009-11-24| 998.18
#2009-11-25| 995.46
#2009-11-26| .
#2009-11-27| 973.75
#2009-11-30| 965.48
#2009-12-01| 986.35
#2009-12-02| 990.68
#2009-12-03| 990.11
#2009-12-04| 985.10
#2009-12-07| 979.33
#2009-12-08| 964.93
#2009-12-09| 965.88
#2009-12-10| 963.07
#2009-12-11| 958.24
#2009-12-14| 957.85
#2009-12-15| 951.71
#2009-12-16| 960.10
#2009-12-17| 947.46
#2009-12-18| 943.58
#2009-12-21| 937.77
#2009-12-22| 930.40
#2009-12-23| 938.98
#2009-12-24| 940.56
#2009-12-25| .
#2009-12-28| 946.94
#2009-12-29| 950.49
#2009-12-30| 945.88
#2009-12-31| 949.02
#2010-01-01| .
#2010-01-04| 983.98
#2010-01-05| 982.14
#2010-01-06| 978.93
#2010-01-07| 990.26
#2010-01-08| 996.92
#2010-01-11|1025.86
#2010-01-12|1022.46
#2010-01-13|1017.90
#2010-01-14|1032.12
#2010-01-15|1027.30
#2010-01-18| .
#2010-01-19|1022.22
#2010-01-20|1004.85
#2010-01-21| 987.85
#2010-01-22| 983.69
#2010-01-25| 990.63
#2010-01-26| 977.18
#2010-01-27| 979.06
#2010-01-28| 992.96
#2010-01-29| 994.64
#2010-02-01|1000.14
#2010-02-02|1005.05
#2010-02-03|1026.55
#2010-02-04|1012.31
#2010-02-05| 993.53
#2010-02-08| 978.03
#2010-02-09| 984.37
#2010-02-10| 970.27
#2010-02-11| 963.40
#2010-02-12| 963.88
#2010-02-15| .
#2010-02-16| 976.00
#2010-02-17| 980.04
#2010-02-18| 987.75
#2010-02-19| 975.74
#2010-02-22| 981.08
#2010-02-23| 970.90
#2010-02-24| 973.16
#2010-02-25| 958.34
#2010-02-26| 975.51
#2010-03-01| 974.90
#2010-03-02| 984.70
#2010-03-03|1004.73
#2010-03-04|1000.62
#2010-03-05|1007.99
#2010-03-08|1004.16
#2010-03-09| 991.58
#2010-03-10|1002.11
#2010-03-11|1004.58
#2010-03-12|1011.30
#2010-03-15|1004.66
#2010-03-16|1013.82
#2010-03-17|1015.46
#2010-03-18|1003.12
#2010-03-19| 997.12
#2010-03-22| 995.05
#2010-03-23| 999.46
#2010-03-24| 992.32
#2010-03-25| 998.01
#2010-03-26| 999.74
#2010-03-29|1001.06
#2010-03-30| 995.24
#2010-03-31|1006.65
#2010-04-01|1007.01
#2010-04-02| .
#2010-04-05|1004.58
#2010-04-06| 999.26
#2010-04-07|1005.75
#2010-04-08|1004.00
#2010-04-09|1017.97
#2010-04-12|1032.97
#2010-04-13|1025.36
#2010-04-14|1040.03
#2010-04-15|1039.75
#2010-04-16|1028.77
#2010-04-19|1020.59
#2010-04-20|1046.50
#2010-04-21|1039.00
#2010-04-22|1017.96
#2010-04-23|1031.34
#2010-04-26|1028.78
#2010-04-27|1026.67
#2010-04-28| 985.47
#2010-04-29| 995.08
#2010-04-30| 999.00
#2010-05-03| 987.90
#2010-05-04| 961.77
#2010-05-05| 924.14
#2010-05-06| 903.08
#2010-05-07| 855.42
#2010-05-10| 931.24
#2010-05-11| 901.46
#2010-05-12| 918.28
#2010-05-13| 910.26
#2010-05-14| 900.00
#2010-05-17| 873.25
#2010-05-18| 880.48
#2010-05-19| 865.36
#2010-05-20| 843.19
#2010-05-21| 851.02
#2010-05-24| 838.94
#2010-05-25| 808.91
#2010-05-26| 840.28
#2010-05-27| 869.72
#2010-05-28| 867.17
#2010-05-31| .
#2010-06-01| 864.46
#2010-06-02| 855.79
#2010-06-03| 867.29
#2010-06-04| 850.28
#2010-06-07| 837.63
#2010-06-08| 830.81
#2010-06-09| 845.51
#2010-06-10| 862.07
#2010-06-11| 858.96
#2010-06-14| 887.13
#2010-06-15| 889.20
#2010-06-16| 882.10
#2010-06-17| 881.40
#2010-06-18| 887.65
#2010-06-21| 888.61
#2010-06-22| 884.62
#2010-06-23| 874.54
#2010-06-24| 867.18
#2010-06-25| 857.03
#2010-06-28| 862.54
#2010-06-29| 822.98
#2010-06-30| 833.26
#2010-07-01| 828.50
#2010-07-02| 854.14
#2010-07-05| .
#2010-07-06| 880.78
#2010-07-07| 878.76
#2010-07-08| 887.23
#2010-07-09| 881.34
#2010-07-12| 881.26
#2010-07-13| 892.19
#2010-07-14| 895.04
#2010-07-15| 906.61
#2010-07-16| 902.10
#2010-07-19| 893.31
#2010-07-20| 874.11
#2010-07-21| 880.76
#2010-07-22| 890.51
#2010-07-23| 882.00
#2010-07-26| 895.53
#2010-07-27| 908.21
#2010-07-28| 912.02
#2010-07-29| 921.95
#2010-07-30| 908.47
#2010-08-02| 936.07
#2010-08-03| 944.22
#2010-08-04| 936.34
#2010-08-05| 943.20
#2010-08-06| 949.16
#2010-08-09| 954.11
#2010-08-10| 937.76
#2010-08-11| 911.62
#2010-08-12| 900.62
#2010-08-13| 886.56
#2010-08-16| 889.07
#2010-08-17| 894.19
#2010-08-18| 884.83
#2010-08-19| 880.76
#2010-08-20| 853.38
#2010-08-23| 854.45
#2010-08-24| 829.37
#2010-08-25| 814.45
#2010-08-26| 837.17
#2010-08-27| 832.18
#2010-08-30| 829.37
#2010-08-31| 829.57
#2010-09-01| 856.59
#2010-09-02| 862.10
#2010-09-03| 876.69
#2010-09-06| .
#2010-09-07| 871.76
#2010-09-08| 874.42
#2010-09-09| 882.51
#2010-09-10| 887.74
#2010-09-13| 906.95
#2010-09-14| 911.50
#2010-09-15| 913.91
#2010-09-16| 912.82
#2010-09-17| 911.90
#2010-09-20| 915.89
#2010-09-21| 922.06
#2010-09-22| 940.88
#2010-09-23| 930.36
#2010-09-24| 948.87
#2010-09-27| 942.31
#2010-09-28| 943.83
#2010-09-29| 947.51
#2010-09-30| 953.60
#2010-10-01| 955.45
#2010-10-04| 943.29
#2010-10-05| 959.25
#2010-10-06| 965.49
#2010-10-07| 971.82
#2010-10-08| 972.99
#2010-10-11| 975.23
#2010-10-12| 970.12
#2010-10-13| 995.81
#2010-10-14|1006.79
#2010-10-15| 995.09
#2010-10-18| 992.57
#2010-10-19| 981.41
#2010-10-20| 998.14
#2010-10-21|1008.09
#2010-10-22| 999.25
#2010-10-25|1013.40
#2010-10-26| 999.60
#2010-10-27| 991.71
#2010-10-28| 998.95
#2010-10-29| 999.28
#2010-11-01| 999.69
#2010-11-02|1006.12
#2010-11-03| 995.50
#2010-11-04|1023.35
#2010-11-05|1016.37
#2010-11-08|1006.01
#2010-11-09|1013.65
#2010-11-10| 994.52
#2010-11-11| 991.36
#2010-11-12| 992.03
#2010-11-15| 986.73
#2010-11-16| 972.25
#2010-11-17| 964.96
#2010-11-18| 978.55
#2010-11-19| 983.00
#2010-11-22| 977.13
#2010-11-23| 956.03
#2010-11-24| 959.02
#2010-11-25| .
#2010-11-26| 944.65
#2010-11-29| 924.30
#2010-11-30| 919.82
#2010-12-01| 940.88
#2010-12-02| 963.59
#2010-12-03| 972.86
#2010-12-06| 969.98
#2010-12-07| 980.12
#2010-12-08| 972.52
#2010-12-09| 963.00
#2010-12-10| 969.07
#2010-12-13| 986.50
#2010-12-14| 988.19
#2010-12-15| 986.24
#2010-12-16| 967.57
#2010-12-17| 970.17
#2010-12-20| 970.92
#2010-12-21| 975.69
#2010-12-22| 970.86
#2010-12-23| 972.76
#2010-12-24| .
#2010-12-27| 977.61
#2010-12-28| 982.67
#2010-12-29| 990.55
#2010-12-30| 999.77
#2010-12-31|1010.18
#2011-01-03|1019.10
#2011-01-04|1014.90
#2011-01-05| 996.66
#2011-01-06| 999.29
#2011-01-07| 990.83
#2011-01-10| 986.65
#2011-01-11| 998.65
#2011-01-12|1013.53
#2011-01-13|1023.70
#2011-01-14|1034.13
#2011-01-17| .
#2011-01-18|1049.36
#2011-01-19|1054.92
#2011-01-20|1040.16
#2011-01-21|1057.19
#2011-01-24|1055.60
#2011-01-25|1047.16
#2011-01-26|1052.85
#2011-01-27|1060.55
#2011-01-28|1055.91
#2011-01-31|1056.52
#2011-02-01|1067.80
#2011-02-02|1067.81
#2011-02-03|1050.75
#2011-02-04|1046.75
#2011-02-07|1052.47
#2011-02-08|1064.15
#2011-02-09|1064.46
#2011-02-10|1043.50
#2011-02-11|1038.01
#2011-02-14|1038.01
#2011-02-15|1039.66
#2011-02-16|1045.53
#2011-02-17|1046.56
#2011-02-18|1055.87
#2011-02-21| .
#2011-02-22|1044.28
#2011-02-23|1041.50
#2011-02-24|1036.65
#2011-02-25|1048.54
#2011-02-28|1054.67
#2011-03-01|1051.26
#2011-03-02|1052.45
#2011-03-03|1058.70
#2011-03-04|1066.67
#2011-03-07|1065.19
#2011-03-08|1063.06
#2011-03-09|1068.08
#2011-03-10|1031.63
#2011-03-11|1020.92
#2011-03-14|1024.65
#2011-03-15|1005.80
#2011-03-16|1000.30
#2011-03-17|1012.44
#2011-03-18|1036.31
#2011-03-21|1049.14
#2011-03-22|1048.02
#2011-03-23|1036.33
#2011-03-24|1047.78
#2011-03-25|1049.92
#2011-03-28|1049.48
#2011-03-29|1044.94
#2011-03-30|1049.02
#2011-03-31|1054.75
#2011-04-01|1058.53
#2011-04-04|1064.26
#2011-04-05|1059.48
#2011-04-06|1071.60
#2011-04-07|1067.82
#2011-04-08|1082.99
#2011-04-11|1085.50
#2011-04-12|1079.62
#2011-04-13|1088.65
#2011-04-14|1085.49
#2011-04-15|1084.48
#2011-04-18|1060.38
#2011-04-19|1069.62
#2011-04-20|1096.54
#2011-04-21|1101.13
#2011-04-22| .
#2011-04-25|1100.35
#2011-04-26|1104.06
#2011-04-27|1104.85
#2011-04-28|1115.39
#2011-04-29|1124.88
#2011-05-02|1136.14
#2011-05-03|1126.97
#2011-05-04|1120.87
#2011-05-05|1093.39
#2011-05-06|1089.71
#2011-05-09|1072.49
#2011-05-10|1084.04
#2011-05-11|1082.26
#2011-05-12|1074.02
#2011-05-13|1080.58
#2011-05-16|1090.32
#2011-05-17|1080.70
#2011-05-18|1081.78
#2011-05-19|1085.78
#2011-05-20|1078.40
#2011-05-23|1061.80
#2011-05-24|1062.02
#2011-05-25|1060.58
#2011-05-26|1061.85
#2011-05-27|1076.54
#2011-05-30| .
#2011-05-31|1093.78
#2011-06-01|1096.38
#2011-06-02|1097.33
#2011-06-03|1107.14
#2011-06-06|1099.80
#2011-06-07|1102.36
#2011-06-08|1079.91
#2011-06-09|1073.90
#2011-06-10|1057.34
#2011-06-13|1058.30
#2011-06-14|1063.98
#2011-06-15|1036.42
#2011-06-16|1012.20
#2011-06-17|1027.42
#2011-06-20|1013.59
#2011-06-21|1030.15
#2011-06-22|1034.64
#2011-06-23|1002.46
#2011-06-24|1001.90
#2011-06-27|1008.49
#2011-06-28|1021.53
#2011-06-29|1036.55
#2011-06-30|1055.93
#2011-07-01|1061.34
#2011-07-04| .
#2011-07-05|1062.25
#2011-07-06|1051.91
#2011-07-07|1061.36
#2011-07-08|1046.80
#2011-07-11|1011.54
#2011-07-12|1002.47
#2011-07-13|1022.88
#2011-07-14|1018.28
#2011-07-15|1016.33
#2011-07-18| 999.51
#2011-07-19|1021.01
#2011-07-20|1032.65
#2011-07-21|1057.54
#2011-07-22|1062.51
#2011-07-25|1055.63
#2011-07-26|1070.03
#2011-07-27|1047.73
#2011-07-28|1035.73
#2011-07-29|1032.68
#2011-08-01|1023.57
#2011-08-02| 995.82
#2011-08-03| 991.14
#2011-08-04| 956.72
#2011-08-05| 941.05
#2011-08-08| 896.85
#2011-08-09| 899.46
#2011-08-10| 892.54
#2011-08-11| 898.21
#2011-08-12| 917.69
#2011-08-15| 954.92
#2011-08-16| 927.56
#2011-08-17| 935.06
#2011-08-18| 891.92
#2011-08-19| 886.03
#2011-08-22| 878.82
#2011-08-23| 873.35
#2011-08-24| 876.11
#2011-08-25| 870.28
#2011-08-26| 864.94
#2011-08-29| 896.10
#2011-08-30| 885.24
#2011-08-31| 900.39
#2011-09-01| 892.26
#2011-09-02| 871.52
#2011-09-05| .
#2011-09-06| 830.55
#2011-09-07| 850.11
#2011-09-08| 850.74
#2011-09-09| 817.36
#2011-09-12| 784.93
#2011-09-13| 793.39
#2011-09-14| 796.81
#2011-09-15| 828.38
#2011-09-16| 829.98
#2011-09-19| 807.21
#2011-09-20| 825.06
#2011-09-21| 820.65
#2011-09-22| 792.19
#2011-09-23| 792.02
#2011-09-26| 796.54
#2011-09-27| 826.81
#2011-09-28| 824.57
#2011-09-29| 831.44
#2011-09-30| 807.46
#2011-10-03| 793.46
#2011-10-04| 778.91
#2011-10-05| 784.18
#2011-10-06| 800.02
#2011-10-07| 813.22
#2011-10-10| 833.99
#2011-10-11| 830.87
#2011-10-12| 852.11
#2011-10-13| 845.18
#2011-10-14| 863.83
#2011-10-17| 850.13
#2011-10-18| 842.46
#2011-10-19| 851.33
#2011-10-20| 837.76
#2011-10-21| 859.00
#2011-10-24| 870.17
#2011-10-25| 867.96
#2011-10-26| 872.53
#2011-10-27| 912.49
#2011-10-28| 916.15
#2011-10-31| 885.92
#2011-11-01| 835.59
#2011-11-02| 848.26
#2011-11-03| 853.96
#2011-11-04| 850.49
#2011-11-07| 852.50
#2011-11-08| 864.25
#2011-11-09| 843.94
#2011-11-10| 848.05
#2011-11-11| 871.69
#2011-11-14| 868.76
#2011-11-15| 858.86
#2011-11-16| 860.84
#2011-11-17| 851.56
#2011-11-18| 843.66
#2011-11-21| 825.27
#2011-11-22| 830.16
#2011-11-23| 814.75
#2011-11-24| .
#2011-11-25| 808.51
#2011-11-28| 828.23
#2011-11-29| 825.78
#2011-11-30| 855.55
#2011-12-01| 844.44
#2011-12-02| 847.75
#2011-12-05| 860.26
#2011-12-06| 854.37
#2011-12-07| 853.71
#2011-12-08| 838.63
#2011-12-09| 837.08
#2011-12-12| 814.10
#2011-12-13| 808.37
#2011-12-14| 784.84
#2011-12-15| 791.62
#2011-12-16| 794.72
#2011-12-19| 793.97
#2011-12-20| 811.29
#2011-12-21| 810.41
#2011-12-22| 812.42
#2011-12-23| 818.05
#2011-12-26| .
#2011-12-27| 817.69
#2011-12-28| 809.16
#2011-12-29| 811.71
#2011-12-30| 822.45
#2012-01-02| .
#2012-01-03| 852.71
#2012-01-04| 834.75
#2012-01-05| 830.56
#2012-01-06| 824.60
#2012-01-09| 827.39
#2012-01-10| 845.78
#2012-01-11| 844.87
#2012-01-12| 861.93
#2012-01-13| 864.87
#2012-01-16| .
#2012-01-17| 881.51
#2012-01-18| 890.98
#2012-01-19| 899.96
#2012-01-20| 902.27
#2012-01-23| 907.43
#2012-01-24| 896.58
#2012-01-25| 898.77
#2012-01-26| 920.63
#2012-01-27| 914.54
#2012-01-30| 901.93
#2012-01-31| 904.38
#2012-02-01| 928.56
#2012-02-02| 930.47
#2012-02-03| 938.41
#2012-02-06| 938.33
#2012-02-07| 952.28
#2012-02-08| 950.43
#2012-02-09| 952.96
#2012-02-10| 946.81
#2012-02-13| 952.43
#2012-02-14| 941.31
#2012-02-15| 948.19
#2012-02-16| 940.08
#2012-02-17| 951.25
#2012-02-20| .
#2012-02-21| 960.74
#2012-02-22| 952.54
#2012-02-23| 952.64
#2012-02-24| 967.84
#2012-02-27| 957.28
#2012-02-28| 968.43
#2012-02-29| 972.25
#2012-03-01| 976.56
#2012-03-02| 971.55
#2012-03-05| 973.88
#2012-03-06| 940.76
#2012-03-07| 952.23
#2012-03-08| 971.56
#2012-03-09| 973.24
#2012-03-12| 973.46
#2012-03-13| 979.94
#2012-03-14| 978.39
#2012-03-15| 976.81
#2012-03-16| 985.10
#2012-03-19| 989.36
#2012-03-20| 982.39
#2012-03-21| 976.52
#2012-03-22| 965.50
#2012-03-23| 974.86
#2012-03-26| 989.40
#2012-03-27| 981.51
#2012-03-28| 979.13
#2012-03-29| 959.42
#2012-03-30| 969.88
#2012-04-02| 983.56
#2012-04-03| 995.02
#2012-04-04| 963.45
#2012-04-05| 959.39
#2012-04-06| .
#2012-04-09| 959.94
#2012-04-10| 944.06
#2012-04-11| 943.73
#2012-04-12| 953.78
#2012-04-13| 946.08
#2012-04-16| 942.06
#2012-04-17| 959.21
#2012-04-18| 955.89
#2012-04-19| 962.88
#2012-04-20| 970.13
#2012-04-23| 952.79
#2012-04-24| 959.92
#2012-04-25| 963.81
#2012-04-26| 963.19
#2012-04-27| 967.76
#2012-04-30| 970.89
#2012-05-01| 972.09
#2012-05-02| 969.59
#2012-05-03| 972.42
#2012-05-04| 969.63
#2012-05-07| 959.78
#2012-05-08| 951.77
#2012-05-09| 927.37
#2012-05-10| 936.74
#2012-05-11| 940.82
#2012-05-14| 922.17
#2012-05-15| 911.50
#2012-05-16| 908.59
#2012-05-17| 906.27
#2012-05-18| 907.23
#2012-05-21| 909.39
#2012-05-22| 922.85
#2012-05-23| 901.81
#2012-05-24| 908.81
#2012-05-25| 908.38
#2012-05-28| .
#2012-05-29| 914.82
#2012-05-30| 896.80
#2012-05-31| 891.26
#2012-06-01| 872.00
#2012-06-04| 872.77
#2012-06-05| 870.36
#2012-06-06| 880.33
#2012-06-07| 901.29
#2012-06-08| 890.34
#2012-06-11| 895.68
#2012-06-12| 886.39
#2012-06-13| 891.28
#2012-06-14| 886.75
#2012-06-15| 893.64
#2012-06-18| 892.25
#2012-06-19| 907.26
#2012-06-20| 912.15
#2012-06-21| 901.45
#2012-06-22| 889.67
#2012-06-25| 877.34
#2012-06-26| 866.29
#2012-06-27| 872.01
#2012-06-28| 866.68
#2012-06-29| 902.03
#2012-07-02| 901.24
#2012-07-03| 908.33
#2012-07-04| .
#2012-07-05| 900.45
#2012-07-06| 888.06
#2012-07-09| 884.07
#2012-07-10| 882.39
#2012-07-11| 880.35
#2012-07-12| 873.20
#2012-07-13| 882.10
#2012-07-16| 888.82
#2012-07-17| 885.85
#2012-07-18| 897.60
#2012-07-19| 910.92
#2012-07-20| 900.17
#2012-07-23| 882.39
#2012-07-24| 881.40
#2012-07-25| 882.41
#2012-07-26| 901.57
#2012-07-27| 912.59
#2012-07-30| 905.39
#2012-07-31| 903.76
#2012-08-01| 903.09
#2012-08-02| 887.07
#2012-08-03| 914.80
#2012-08-06| 928.50
#2012-08-07| 930.96
#2012-08-08| 921.46
#2012-08-09| 924.29
#2012-08-10| 922.19
#2012-08-13| 927.24
#2012-08-14| 929.89
#2012-08-15| 934.83
#2012-08-16| 939.68
#2012-08-17| 932.08
#2012-08-20| 933.91
#2012-08-21| 949.92
#2012-08-22| 944.03
#2012-08-23| 953.63
#2012-08-24| 942.19
#2012-08-27| 943.81
#2012-08-28| 946.77
#2012-08-29| 948.42
#2012-08-30| 950.52
#2012-08-31| 964.89
#2012-09-03| .
#2012-09-04| 966.68
#2012-09-05| 973.71
#2012-09-06| 987.71
#2012-09-07|1004.10
#2012-09-10|1003.74
#2012-09-11|1007.00
#2012-09-12|1016.68
#2012-09-13|1016.81
#2012-09-14|1043.11
#2012-09-17|1041.35
#2012-09-18|1026.95
#2012-09-19|1029.18
#2012-09-20|1023.92
#2012-09-21|1029.47
#2012-09-24|1026.95
#2012-09-25|1032.08
#2012-09-26|1006.99
#2012-09-27|1007.06
#2012-09-28|1014.18
#2012-10-01|1015.27
#2012-10-02|1012.87
#2012-10-03|1002.16
#2012-10-04|1010.42
#2012-10-05|1036.15
#2012-10-08|1024.84
#2012-10-09|1007.11
#2012-10-10| 993.28
#2012-10-11| 996.92
#2012-10-12| 993.63
#2012-10-15| 990.88
#2012-10-16|1009.40
#2012-10-17|1022.77
#2012-10-18|1029.17
#2012-10-19|1014.80
#2012-10-22|1016.08
#2012-10-23|1005.61
#2012-10-24|1009.42
#2012-10-25|1010.42
#2012-10-26|1003.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1006.50
#2012-11-01|1005.87
#2012-11-02|1010.64
#2012-11-05| 991.98
#2012-11-06|1003.11
#2012-11-07| 978.81
#2012-11-08| 977.99
#2012-11-09| 971.43
#2012-11-12| 969.42
#2012-11-13| 957.69
#2012-11-14| 955.43
#2012-11-15| 939.70
#2012-11-16| 933.65
#2012-11-19| 946.90
#2012-11-20| 949.46
#2012-11-21| 956.93
#2012-11-22| .
#2012-11-23| 985.49
#2012-11-26| 994.10
#2012-11-27| 983.50
#2012-11-28| 969.87
#2012-11-29| 992.68
#2012-11-30|1000.00
#2012-12-03|1016.20
#2012-12-04|1022.63
#2012-12-05|1032.35
#2012-12-06|1031.85
#2012-12-07|1028.81
#2012-12-10|1019.64
#2012-12-11|1026.10
#2012-12-12|1029.02
#2012-12-13|1027.45
#2012-12-14|1034.75
#2012-12-17|1026.41
#2012-12-18|1033.45
#2012-12-19|1047.48
#2012-12-20|1053.90
#2012-12-21|1049.85
#2012-12-24|1051.48
#2012-12-25|1051.48
#2012-12-26|1054.00
#2012-12-27|1046.56
#2012-12-28|1032.24
#2012-12-31|1029.30
#2013-01-01|1029.30
#2013-01-02|1065.22
#2013-01-03|1061.85
#2013-01-04|1061.42
#2013-01-07|1086.75
#2013-01-08|1087.37
#2013-01-09|1091.59
#2013-01-10|1124.25
#2013-01-11|1140.30
#2013-01-14|1131.11
#2013-01-15|1128.24
#2013-01-16|1127.29
#2013-01-17|1138.73
#2013-01-18|1137.14
#2013-01-21|1142.52
#2013-01-22|1143.56
#2013-01-23|1142.94
#2013-01-24|1146.89
#2013-01-25|1160.67
#2013-01-28|1152.90
#2013-01-29|1145.44
#2013-01-30|1156.32
#2013-01-31|1143.15
#2013-02-01|1170.54
#2013-02-04|1150.64
#2013-02-05|1143.97
#2013-02-06|1147.87
#2013-02-07|1147.66
#2013-02-08|1156.05
#2013-02-11|1145.85
#2013-02-12|1166.74
#2013-02-13|1170.23
#2013-02-14|1160.83
#2013-02-15|1165.88
#2013-02-18|1165.53
#2013-02-19|1178.33
#2013-02-20|1196.26
#2013-02-21|1169.99
#2013-02-22|1172.74
#2013-02-25|1183.62
#2013-02-26|1169.47
#2013-02-27|1180.48
#2013-02-28|1198.23
#2013-03-01|1192.05
#2013-03-04|1192.16
#2013-03-05|1204.39
#2013-03-06|1204.91
#2013-03-07|1215.09
#2013-03-08|1237.75
#2013-03-11| .
#2013-03-12|1260.09
#2013-03-13|1254.71
#2013-03-14|1262.84
#2013-03-15|1278.25
#2013-03-18|1258.28
#2013-03-19|1250.29
#2013-03-20|1264.88
#2013-03-21|1263.66
#2013-03-22|1256.20
#2013-03-25|1249.89
#2013-03-26|1246.70
#2013-03-27|1240.37
#2013-03-28|1245.90
#2013-03-29| .
#2013-04-01|1246.46
#2013-04-02|1247.07
#2013-04-03|1249.56
#2013-04-04|1231.99
#2013-04-05|1229.82
#2013-04-08|1245.46
#2013-04-09|1259.67
#2013-04-10|1294.01
#2013-04-11|1317.99
#2013-04-12|1312.42
#2013-04-15|1304.54
#2013-04-16|1301.62
#2013-04-17|1263.83
#2013-04-18|1259.46
#2013-04-19|1277.22
#2013-04-22|1280.13
#2013-04-23|1299.52
#2013-04-24|1296.66
#2013-04-25|1304.71
#2013-04-26|1306.81
#2013-04-29|1339.68
#2013-04-30|1346.63
#2013-05-01|1355.79
#2013-05-02|1339.27
#2013-05-03|1357.74
#2013-05-06|1364.14
#2013-05-07|1372.29
#2013-05-08|1426.68
#2013-05-09|1418.22
#2013-05-10|1404.59
#2013-05-13|1434.72
#2013-05-14|1451.29
#2013-05-15|1443.42
#2013-05-16|1449.55
#2013-05-17|1449.25
#2013-05-20|1452.79
#2013-05-21|1467.55
#2013-05-22|1480.30
#2013-05-23|1455.13
#2013-05-24|1483.88
#2013-05-27|1496.45
#2013-05-28|1525.29
#2013-05-29|1533.88
#2013-05-30|1560.24
#2013-05-31|1538.56
#2013-06-03|1520.10
#2013-06-04|1521.10
#2013-06-05|1522.82
#2013-06-06|1513.33
#2013-06-07|1517.17
#2013-06-10|1525.44
#2013-06-11|1485.61
#2013-06-12|1486.56
#2013-06-13|1469.74
#2013-06-14|1478.14
#2013-06-17|1498.96
#2013-06-18|1501.75
#2013-06-19|1495.53
#2013-06-20|1439.23
#2013-06-21|1430.28
#2013-06-24|1391.89
#2013-06-25|1409.03
#2013-06-26|1433.75
#2013-06-27|1456.86
#2013-06-28|1449.37
#2013-07-01|1457.61
#2013-07-02|1460.23
#2013-07-03|1447.62
#2013-07-04|1474.24
#2013-07-05|1467.67
#2013-07-08|1505.38
#2013-07-09|1510.13
#2013-07-10|1518.17
#2013-07-11|1558.00
#2013-07-12|1571.01
#2013-07-15|1578.00
#2013-07-16|1583.20
#2013-07-17|1588.45
#2013-07-18|1601.21
#2013-07-19|1614.92
#2013-07-22|1635.51
#2013-07-23|1648.15
#2013-07-24|1683.19
#2013-07-25|1674.57
#2013-07-26|1661.24
#2013-07-29|1657.94
#2013-07-30|1668.98
#2013-07-31|1693.09
#2013-08-01|1726.92
#2013-08-02|1745.58
#2013-08-05|1763.37
#2013-08-06|1729.00
#2013-08-07|1707.03
#2013-08-08|1739.87
#2013-08-09|1742.54
#2013-08-12|1739.91
#2013-08-13|1740.96
#2013-08-14|1754.55
#2013-08-15|1756.69
#2013-08-16|1772.77
#2013-08-19|1731.88
#2013-08-20|1731.57
#2013-08-21|1743.69
#2013-08-22|1753.87
#2013-08-23|1776.58
#2013-08-26|1762.69
#2013-08-27|1706.53
#2013-08-28|1724.20
#2013-08-29|1727.30
#2013-08-30|1702.73
#2013-09-02|1725.39
#2013-09-03|1733.62
#2013-09-04|1727.47
#2013-09-05|1745.29
#2013-09-06|1772.67
#2013-09-09|1794.95
#2013-09-10|1844.80
#2013-09-11|1848.52
#2013-09-12|1850.50
#2013-09-13|1839.27
#2013-09-16|1880.79
#2013-09-17|1869.73
#2013-09-18|1887.65
#2013-09-19|1939.10
#2013-09-20|1945.42
#2013-09-23|1923.05
#2013-09-24|1934.33
#2013-09-25|1924.47
#2013-09-26|1930.80
#2013-09-27|1942.94
#2013-09-30|1919.41
#2013-10-01|1939.31
#2013-10-02|1948.04
#2013-10-03|1951.08
#2013-10-04|1942.21
#2013-10-07|1935.43
#2013-10-08|1918.66
#2013-10-09|1884.96
#2013-10-10|1916.13
#2013-10-11|1933.71
#2013-10-14|1921.69
#2013-10-15|1925.19
#2013-10-16|1936.90
#2013-10-17|1951.72
#2013-10-18|1969.18
#2013-10-21|1987.91
#2013-10-22|2024.00
#2013-10-23|2023.72
#2013-10-24|2022.60
#2013-10-25|2014.71
#2013-10-28|2000.79
#2013-10-29|2004.77
#2013-10-30|2007.08
#2013-10-31|1955.63
#2013-11-01|1929.05
#2013-11-04|1941.94
#2013-11-05|1913.72
#2013-11-06|1966.18
#2013-11-07|1916.60
#2013-11-08|1895.10
#2013-11-11|1921.17
#2013-11-12|1911.81
#2013-11-13|1906.20
#2013-11-14|1915.70
#2013-11-15|1921.17
#2013-11-18|1927.19
#2013-11-19|1915.76
#2013-11-20|1887.01
#2013-11-21|1901.30
#2013-11-22|1913.26
#2013-11-25|1926.37
#2013-11-26|1947.22
#2013-11-27|1949.22
#2013-11-28|1977.50
#2013-11-29|1997.15
#2013-12-02|1989.20
#2013-12-03|1961.63
#2013-12-04|1943.82
#2013-12-05|1927.80
#2013-12-06|1934.06
#2013-12-09|1958.90
#2013-12-10|1966.83
#2013-12-11|1956.77
#2013-12-12|1922.05
#2013-12-13|1907.06
#2013-12-16|1923.52
#2013-12-17|1912.64
#2013-12-18|1927.26
#2013-12-19|1940.12
#2013-12-20|1965.22
#2013-12-23|1975.47
#2013-12-24|1970.05
#2013-12-25|1970.05
#2013-12-26|1973.66
#2013-12-27|2013.11
#2013-12-30|2037.50
#2013-12-31|2032.24
#2014-01-01|2032.24
#2014-01-02|2019.71
#2014-01-03|2047.22
#2014-01-06|2085.36
#2014-01-07|2088.10
#2014-01-08|2089.51
#2014-01-09|2113.75
#2014-01-10|2150.61
#2014-01-13|2133.63
#2014-01-14|2141.20
#2014-01-15|2149.26
#2014-01-16|2164.00
#2014-01-17|2166.88
#2014-01-20|2155.61
#2014-01-21|2160.29
#2014-01-22|2164.68
#2014-01-23|2163.64
#2014-01-24|2114.23
#2014-01-27|2046.74
#2014-01-28|2064.01
#2014-01-29|2037.71
#2014-01-30|2055.15
#2014-01-31|2038.98
#2014-02-03|2023.38
#2014-02-04|2006.12
#2014-02-05|2022.98
#2014-02-06|2062.96
#2014-02-07|2072.94
#2014-02-10|2090.00
#2014-02-11|2110.40
#2014-02-12|2100.77
#2014-02-13|2081.40
#2014-02-14|2120.98
#2014-02-17|2138.89
#2014-02-18|2141.29
#2014-02-19|2149.93
#2014-02-20|2138.42
#2014-02-21|2171.58
#2014-02-24|2180.39
#2014-02-25|2202.03
#2014-02-26|2183.16
#2014-02-27|2161.53
#2014-02-28|2195.87
#2014-03-03|2132.78
#2014-03-04|2168.30
#2014-03-05|2183.00
#2014-03-06|2207.50
#2014-03-07|2207.43
#2014-03-10|2193.75
#2014-03-11|2188.93
#2014-03-12|2163.89
#2014-03-13|2161.70
#2014-03-14|2126.36
#2014-03-17|2146.50
#2014-03-18|2155.82
#2014-03-19|2154.38
#2014-03-20|2106.89
#2014-03-21|2105.68
#2014-03-24|2068.72
#2014-03-25|2076.95
#2014-03-26|2091.34
#2014-03-27|2107.52
#2014-03-28|2108.08
#2014-03-31|2119.10
#2014-04-01|2142.02
#2014-04-02|2155.79
#2014-04-03|2135.98
#2014-04-04|2150.14
#2014-04-07|2123.12
#2014-04-08|2100.54
#2014-04-09|2131.86
#2014-04-10|2123.52
#2014-04-11|2068.47
#2014-04-14|2000.05
#2014-04-15|1997.10
#2014-04-16|2037.93
#2014-04-17|2042.20
#2014-04-18|2039.20
#2014-04-21|2037.58
#2014-04-22|2108.93
#2014-04-23|2109.59
#2014-04-24|2103.29
#2014-04-25|2086.22
#2014-04-28|2085.24
#2014-04-29|2091.06
#2014-04-30|2117.23
#2014-05-01|2141.15
#2014-05-02|2160.90
#2014-05-05|2172.57
#2014-05-06|2190.26
#2014-05-07|2174.62
#2014-05-08|2170.53
#2014-05-09|2158.80
#2014-05-12|2175.86
#2014-05-13|2167.07
#2014-05-14|2174.70
#2014-05-15|2181.68
#2014-05-16|2179.71
#2014-05-19|2167.31
#2014-05-20|2157.18
#2014-05-21|2159.94
#2014-05-22|2161.38
#2014-05-23|2139.44
#2014-05-26|2163.71
#2014-05-27|2184.54
#2014-05-28|2181.37
#2014-05-29|2184.27
#2014-05-30|2189.18
#2014-06-02|2179.84
#2014-06-03|2166.72
#2014-06-04|2193.94
#2014-06-05|2193.28
#2014-06-06|2211.48
#2014-06-09|2204.11
#2014-06-10|2191.57
#2014-06-11|2167.73
#2014-06-12|2172.53
#2014-06-13|2160.99
#2014-06-16|2154.17
#2014-06-17|2160.29
#2014-06-18|2172.02
#2014-06-19|2203.99
#2014-06-20|2202.80
#2014-06-23|2202.92
#2014-06-24|2187.24
#2014-06-25|2173.63
#2014-06-26|2172.40
#2014-06-27|2190.41
#2014-06-30|2190.38
#2014-07-01|2182.64
#2014-07-02|2211.02
#2014-07-03|2221.68
#2014-07-04|2217.68
#2014-07-07|2199.70
#2014-07-08|2156.52
#2014-07-09|2137.68
#2014-07-10|2099.72
#2014-07-11|2110.83
#2014-07-14|2136.46
#2014-07-15|2110.56
#2014-07-16|2121.61
#2014-07-17|2112.36
#2014-07-18|2097.42
#2014-07-21|2097.75
#2014-07-22|2096.85
#2014-07-23|2097.64
#2014-07-24|2114.37
#2014-07-25|2102.28
#2014-07-28|2093.37
#2014-07-29|2096.33
#2014-07-30|2092.10
#2014-07-31|2071.21
#2014-08-01|2054.68
#2014-08-04|2051.24
#2014-08-05|2059.02
#2014-08-06|2028.41
#2014-08-07|2025.96
#2014-08-08|2010.66
#2014-08-11|2071.18
#2014-08-12|2066.11
#2014-08-13|2067.86
#2014-08-14|2076.47
#2014-08-15|2091.83
#2014-08-18|2100.51
#2014-08-19|2104.39
#2014-08-20|2109.37
#2014-08-21|2125.84
#2014-08-22|2113.62
#2014-08-25|2122.22
#2014-08-26|2127.13
#2014-08-27|2131.01
#2014-08-28|2107.61
#2014-08-29|2085.35
#2014-09-01|2058.94
#2014-09-02|2044.33
#2014-09-03|2065.60
#2014-09-04|2046.24
#2014-09-05|2037.60
#2014-09-08|2037.78
#2014-09-09|2032.43
#2014-09-10|2024.64
#2014-09-11|2034.14
#2014-09-12|2045.70
#2014-09-15|2044.73
#2014-09-16|2026.19
#2014-09-17|2035.33
#2014-09-18|2039.04
#2014-09-19|2033.01
#2014-09-22|2021.15
#2014-09-23|1999.42
#2014-09-24|1984.22
#2014-09-25|1982.28
#2014-09-26|1988.32
#2014-09-29|1984.07
#2014-09-30|1979.65
#2014-10-01|1971.58
#2014-10-02|1943.95
#2014-10-03|1928.66
#2014-10-06|1938.08
#2014-10-07|1924.36
#2014-10-08|1899.69
#2014-10-09|1912.36
#2014-10-10|1857.72
#2014-10-13|1844.48
#2014-10-14|1841.08
#2014-10-15|1813.73
#2014-10-16|1780.14
#2014-10-17|1850.04
#2014-10-20|1854.52
#2014-10-21|1899.52
#2014-10-22|1952.63
#2014-10-23|1949.99
#2014-10-24|1937.72
#2014-10-27|1943.83
#2014-10-28|1961.40
#2014-10-29|1985.29
#2014-10-30|1963.97
#2014-10-31|1979.70
#2014-11-03|1951.18
#2014-11-04|1966.30
#2014-11-05|1961.77
#2014-11-06|1960.74
#2014-11-07|1933.62
#2014-11-10|1940.96
#2014-11-11|1957.98
#2014-11-12|1946.82
#2014-11-13|1938.68
#2014-11-14|1939.48
#2014-11-17|1927.58
#2014-11-18|1975.29
#2014-11-19|1978.46
#2014-11-20|1971.73
#2014-11-21|1966.36
#2014-11-24|1985.97
#2014-11-25|2007.52
#2014-11-26|2011.09
#2014-11-27|1995.40
#2014-11-28|1985.61
#2014-12-01|1968.33
#2014-12-02|1980.58
#2014-12-03|1986.75
#2014-12-04|2000.05
#2014-12-05|2002.54
#2014-12-08|2022.96
#2014-12-09|2013.51
#2014-12-10|2022.60
#2014-12-11|2027.04
#2014-12-12|2018.77
#2014-12-15|1996.67
#2014-12-16|1993.26
#2014-12-17|1993.88
#2014-12-18|2018.39
#2014-12-19|2018.71
#2014-12-22|2029.54
#2014-12-23|2014.27
#2014-12-24|2016.25
#2014-12-25|2016.25
#2014-12-26|2013.15
#2014-12-29|2025.68
#2014-12-30|2023.39
#2014-12-31|2012.44
#2015-01-01|2012.44
#2015-01-02|2034.32
#2015-01-05|2016.38
#2015-01-06|1996.12
#2015-01-07|1954.27
#2015-01-08|1976.31
#2015-01-09|1992.04
#2015-01-12|2011.21
#2015-01-13|2002.17
#2015-01-14|1975.90
#2015-01-15|1961.07
#2015-01-16|1941.88
#2015-01-19|1994.27
#2015-01-20|1999.65
#2015-01-21|2015.33
#2015-01-22|1984.71
#2015-01-23|1978.15
#2015-01-26|2016.35
#2015-01-27|2010.96
#2015-01-28|2014.61
#2015-01-29|2005.61
#2015-01-30|2007.34
#2015-02-02|2002.71
#2015-02-03|2027.95
#2015-02-04|2069.51
#2015-02-05|2077.97
#2015-02-06|2065.27
#2015-02-09|2062.58
#2015-02-10|2072.61
#2015-02-11|2056.48
#2015-02-12|2091.58
#2015-02-13|2112.06
#2015-02-16|2108.22
#2015-02-17|2116.05
#2015-02-18|2138.44
#2015-02-19|2143.27
#2015-02-20|2138.94
#2015-02-23|2159.30
#2015-02-24|2161.70
#2015-02-25|2184.73
#2015-02-26|2175.76
#2015-02-27|2186.82
#2015-03-02|2176.42
#2015-03-03|2199.91
#2015-03-04|2196.81
#2015-03-05|2256.33
#2015-03-06|2235.21
#2015-03-09|2231.56
#2015-03-10|2185.62
#2015-03-11|2177.45
#2015-03-12|2176.98
#2015-03-13|2167.20
#2015-03-16|2193.05
#2015-03-17|2168.73
#2015-03-18|2173.45
#2015-03-19|2181.69
#2015-03-20|2231.62
#2015-03-23|2265.72
#2015-03-24|2283.36
#2015-03-25|2280.08
#2015-03-26|2216.08
#2015-03-27|2232.53
#2015-03-30|2253.74
#2015-03-31|2243.12
#2015-04-01|2261.59
#2015-04-02|2287.37
#2015-04-03|2308.85
#2015-04-06|2318.38
#2015-04-07|2322.04
#2015-04-08|2309.45
#2015-04-09|2307.36
#2015-04-10|2309.98
#2015-04-13|2318.92
#2015-04-14|2338.22
#2015-04-15|2325.17
#2015-04-16|2322.11
#2015-04-17|2296.99
#2015-04-20|2303.14
#2015-04-21|2328.84
#2015-04-22|2312.18
#2015-04-23|2314.28
#2015-04-24|2343.67
#2015-04-27|2367.73
#2015-04-28|2358.29
#2015-04-29|2344.13
#2015-04-30|2379.82
#2015-05-01|2382.66
#2015-05-04|2372.32
#2015-05-05|2373.00
#2015-05-06|2382.42
#2015-05-07|2361.25
#2015-05-08|2401.90
#2015-05-11|2421.00
#2015-05-12|2426.76
#2015-05-13|2453.78
#2015-05-14|2458.99
#2015-05-15|2472.53
#2015-05-18|2463.89
#2015-05-19|2437.76
#2015-05-20|2437.72
#2015-05-21|2452.05
#2015-05-22|2437.00
#2015-05-25|2425.41
#2015-05-26|2422.40
#2015-05-27|2435.24
#2015-05-28|2440.48
#2015-05-29|2455.21
#2015-06-01|2434.09
#2015-06-02|2486.89
#2015-06-03|2532.87
#2015-06-04|2525.23
#2015-06-05|2486.52
#2015-06-08|2474.72
#2015-06-09|2452.55
#2015-06-10|2523.62
#2015-06-11|2505.72
#2015-06-12|2421.56
#2015-06-15|2360.85
#2015-06-16|2372.05
#2015-06-17|2360.79
#2015-06-18|2396.60
#2015-06-19|2402.39
#2015-06-22|2469.21
#2015-06-23|2436.38
#2015-06-24|2423.91
#2015-06-25|2428.85
#2015-06-26|2429.66
#2015-06-29|2397.78
#2015-06-30|2382.36
#2015-07-01|2397.51
#2015-07-02|2377.84
#2015-07-03|2353.75
#2015-07-06|2335.67
#2015-07-07|2281.66
#2015-07-08|2290.90
#2015-07-09|2317.86
#2015-07-10|2377.81
#2015-07-13|2394.61
#2015-07-14|2386.29
#2015-07-15|2407.93
#2015-07-16|2434.68
#2015-07-17|2407.00
#2015-07-20|2432.54
#2015-07-21|2424.33
#2015-07-22|2427.37
#2015-07-23|2438.23
#2015-07-24|2419.96
#2015-07-27|2373.55
#2015-07-28|2374.25
#2015-07-29|2379.72
#2015-07-30|2337.53
#2015-07-31|2387.32
#2015-08-03|2387.73
#2015-08-04|2373.52
#2015-08-05|2379.78
#2015-08-06|2381.75
#2015-08-07|2355.59
#2015-08-10|2375.73
#2015-08-11|2381.54
#2015-08-12|2352.95
#2015-08-13|2367.19
#2015-08-14|2375.13
#2015-08-17|2383.09
#2015-08-18|2415.18
#2015-08-19|2389.18
#2015-08-20|2370.68
#2015-08-21|2363.84
#2015-08-24|2312.32
#2015-08-25|2341.32
#2015-08-26|2315.70
#2015-08-27|2329.67
#2015-08-28|2322.22
#2015-08-31|2342.35
#2015-09-01|2324.50
#2015-09-02|2344.59
#2015-09-03|2350.73
#2015-09-04|2323.51
#2015-09-07|2308.27
#2015-09-08|2341.86
#2015-09-09|2349.09
#2015-09-10|2352.49
#2015-09-11|2351.55
#2015-09-14|2335.28
#2015-09-15|2334.23
#2015-09-16|2353.63
#2015-09-17|2374.14
#2015-09-18|2374.54
#2015-09-21|2347.33
#2015-09-22|2302.69
#2015-09-23|2305.12
#2015-09-24|2323.79
#2015-09-25|2331.82
#2015-09-28|2318.45
#2015-09-29|2293.03
#2015-09-30|2295.09
#2015-10-01|2315.18
#2015-10-02|2334.57
#2015-10-05|2347.06
#2015-10-06|2383.10
#2015-10-07|2389.36
#2015-10-08|2380.65
#2015-10-09|2388.64
#2015-10-12|2361.35
#2015-10-13|2343.53
#2015-10-14|2344.36
#2015-10-15|2348.87
#2015-10-16|2355.41
#2015-10-19|2360.72
#2015-10-20|2385.01
#2015-10-21|2371.48
#2015-10-22|2323.25
#2015-10-23|2310.03
#2015-10-26|2323.25
#2015-10-27|2277.35
#2015-10-28|2283.04
#2015-10-29|2252.43
#2015-10-30|2272.42
#2015-11-02|2284.45
#2015-11-03|2274.40
#2015-11-04|2278.00
#2015-11-05|2295.03
#2015-11-06|2287.52
#2015-11-09|2313.24
#2015-11-10|2270.44
#2015-11-11|2311.44
#2015-11-12|2274.11
#2015-11-13|2260.12
#2015-11-16|2268.71
#2015-11-17|2290.49
#2015-11-18|2297.52
#2015-11-19|2334.07
#2015-11-20|2323.49
#2015-11-23|2325.23
#2015-11-24|2300.06
#2015-11-25|2305.16
#2015-11-26|2328.91
#2015-11-27|2324.60
#2015-11-30|2341.03
#2015-12-01|2357.09
#2015-12-02|2364.09
#2015-12-03|2415.33
#2015-12-04|2417.53
#2015-12-07|2419.56
#2015-12-08|2393.15
#2015-12-09|2386.89
#2015-12-10|2362.09
#2015-12-11|2313.40
#2015-12-14|2304.36
#2015-12-15|2296.87
#2015-12-16|2328.12
#2015-12-17|2328.44
#2015-12-18|2326.46
#2015-12-21|2331.34
#2015-12-22|2336.96
#2015-12-23|2341.86
#2015-12-24|2359.00
#2015-12-25|2359.00
#2015-12-28|2374.05
#2015-12-29|2393.33
#2015-12-30|2405.10
#2015-12-31|2393.70
#2016-01-01|2393.70
#2016-01-04|2320.03
#2016-01-05|2295.46
#2016-01-06|2282.59
#2016-01-07|2293.17
#2016-01-08|2294.88
#2016-01-11|2234.72
#2016-01-12|2264.85
#2016-01-13|2261.38
#2016-01-14|2222.63
#2016-01-15|2166.82
#2016-01-18|2118.37
#2016-01-19|2161.44
#2016-01-20|2115.51
#2016-01-21|2144.97
#2016-01-22|2222.21
#2016-01-25|2238.66
#2016-01-26|2249.43
#2016-01-27|2265.24
#2016-01-28|2260.73
#2016-01-29|2287.55
#2016-02-01|2302.75
#2016-02-02|2263.90
#2016-02-03|2255.28
#2016-02-04|2277.83
#2016-02-05|2229.58
#2016-02-08|2099.59
#2016-02-09|2070.11
#2016-02-10|2126.66
#2016-02-11|2130.06
#2016-02-12|2159.74
#2016-02-15|2241.69
#2016-02-16|2241.14
#2016-02-17|2275.74
#2016-02-18|2285.01
#2016-02-19|2262.03
#2016-02-22|2287.75
#2016-02-23|2270.10
#2016-02-24|2213.03
#2016-02-25|2264.23
#2016-02-26|2248.14
#2016-02-29|2261.19
#2016-03-01|2278.25
#2016-03-02|2277.94
#2016-03-03|2306.20
#2016-03-04|2345.82
#2016-03-07|2329.03
#2016-03-08|2313.20
#2016-03-09|2309.01
#2016-03-10|2316.82
#2016-03-11|2355.48
#2016-03-14|2357.67
#2016-03-15|2343.33
#2016-03-16|2340.78
#2016-03-17|2385.73
#2016-03-18|2382.55
#2016-03-21|2372.93
#2016-03-22|2372.23
#2016-03-23|2370.93
#2016-03-24|2368.13
#2016-03-25|2368.13
#2016-03-28|2379.08
#2016-03-29|2348.09
#2016-03-30|2428.39
#2016-03-31|2432.48
#2016-04-01|2424.80
#2016-04-04|2419.37
#2016-04-05|2396.88
#2016-04-06|2396.12
#2016-04-07|2394.98
#2016-04-08|2412.94
#2016-04-11|2417.35
#2016-04-12|2379.22
#2016-04-13|2370.64
#2016-04-14|2378.85
#2016-04-15|2370.72
#2016-04-18|2390.98
#2016-04-19|2416.13
#2016-04-20|2393.94
#2016-04-21|2390.77
#2016-04-22|2380.68
#2016-04-25|2370.83
#2016-04-26|2367.24
#2016-04-27|2377.55
#2016-04-28|2362.29
#2016-04-29|2387.95
#2016-05-02|2398.93
#2016-05-03|2373.04
#2016-05-04|2378.88
#2016-05-05|2359.98
#2016-05-06|2364.87
#2016-05-09|2373.57
#2016-05-10|2408.98
#2016-05-11|2426.89
#2016-05-12|2434.98
#2016-05-13|2426.72
#2016-05-16|2433.81
#2016-05-17|2439.22
#2016-05-18|2413.43
#2016-05-19|2412.06
#2016-05-20|2441.20
#2016-05-23|2457.71
#2016-05-24|2469.09
#2016-05-25|2485.27
#2016-05-26|2495.10
#2016-05-27|2493.46
#2016-05-30|2500.07
#2016-05-31|2505.18
#2016-06-01|2496.80
#2016-06-02|2499.68
#2016-06-03|2518.32
#2016-06-06|2519.94
#2016-06-07|2533.35
#2016-06-08|2526.58
#2016-06-09|2484.63
#2016-06-10|2412.80
#2016-06-13|2369.22
#2016-06-14|2311.83
#2016-06-15|2330.01
#2016-06-16|2247.01
#2016-06-17|2324.61
#2016-06-20|2401.47
#2016-06-21|2382.73
#2016-06-22|2395.14
#2016-06-23|2455.35
#2016-06-24|2302.42
#2016-06-27|2170.11
#2016-06-28|2248.26
#2016-06-29|2301.65
#2016-06-30|2333.01
#2016-07-01|2373.36
#2016-07-04|2381.07
#2016-07-05|2303.26
#2016-07-06|2248.13
#2016-07-07|2295.90
#2016-07-08|2318.87
#2016-07-11|2352.45
#2016-07-12|2375.45
#2016-07-13|2387.19
#2016-07-14|2390.15
#2016-07-15|2373.15
#2016-07-18|2372.62
#2016-07-19|2367.77
#2016-07-20|2389.40
#2016-07-21|2389.84
#2016-07-22|2386.74
#2016-07-25|2387.52
#2016-07-26|2419.38
#2016-07-27|2406.39
#2016-07-28|2426.29
#2016-07-29|2444.24
#2016-08-01|2429.73
#2016-08-02|2417.35
#2016-08-03|2404.17
#2016-08-04|2407.77
#2016-08-05|2412.39
#2016-08-08|2405.36
#2016-08-09|2444.10
#2016-08-10|2440.32
#2016-08-11|2446.49
#2016-08-12|2449.66
#2016-08-15|2475.13
#2016-08-16|2485.28
#2016-08-17|2461.29
#2016-08-18|2525.17
#2016-08-19|2557.26
#2016-08-22|2583.65
#2016-08-23|2613.67
#2016-08-24|2598.22
#2016-08-25|2597.06
#2016-08-26|2624.99
#2016-08-29|2590.03
#2016-08-30|2600.38
#2016-08-31|2594.89
#2016-09-01|2622.76
#2016-09-02|2626.46
#2016-09-05|2631.91
#2016-09-06|2652.98
#2016-09-07|2663.69
#2016-09-08|2668.07
#2016-09-09|2592.02
#2016-09-12|2574.49
#2016-09-13|2588.41
#2016-09-14|2591.60
#2016-09-15|2601.99
#2016-09-16|2584.39
#2016-09-19|2590.55
#2016-09-20|2587.40
#2016-09-21|2617.27
#2016-09-22|2659.96
#2016-09-23|2639.69
#2016-09-26|2637.49
#2016-09-27|2617.78
#2016-09-28|2633.56
#2016-09-29|2648.73
#2016-09-30|2645.91
#2016-10-03|2654.01
#2016-10-04|2644.82
#2016-10-05|2661.09
#2016-10-06|2654.30
#2016-10-07|2632.57
#2016-10-10|2632.47
#2016-10-11|2602.68
#2016-10-12|2592.30
#2016-10-13|2564.82
#2016-10-14|2596.61
#2016-10-17|2578.81
#2016-10-18|2590.75
#2016-10-19|2605.38
#2016-10-20|2599.94
#2016-10-21|2603.75
#2016-10-24|2614.96
#2016-10-25|2591.74
#2016-10-26|2574.98
#2016-10-27|2583.73
#2016-10-28|2576.38
#2016-10-31|2576.34
#2016-11-01|2550.05
#2016-11-02|2525.48
#2016-11-03|2517.63
#2016-11-04|2479.72
#2016-11-07|2499.54
#2016-11-08|2485.32
#2016-11-09|2474.14
#2016-11-10|2453.69
#2016-11-11|2423.05
#2016-11-14|2419.50
#2016-11-15|2438.07
#2016-11-16|2442.71
#2016-11-17|2451.96
#2016-11-18|2439.73
#2016-11-21|2437.32
#2016-11-22|2431.98
#2016-11-23|2395.86
#2016-11-24|2382.09
#2016-11-25|2395.53
#2016-11-28|2373.09
#2016-11-29|2396.44
#2016-11-30|2386.44
#2016-12-01|2357.81
#2016-12-02|2343.41
#2016-12-05|2367.79
#2016-12-06|2380.98
#2016-12-07|2392.39
#2016-12-08|2392.38
#2016-12-09|2406.80
#2016-12-12|2411.31
#2016-12-13|2430.68
#2016-12-14|2433.14
#2016-12-15|2417.81
#2016-12-16|2416.01
#2016-12-19|2420.03
#2016-12-20|2404.79
#2016-12-21|2430.05
#2016-12-22|2434.25
#2016-12-23|2447.09
#2016-12-26|2447.09
#2016-12-27|2465.62
#2016-12-28|2456.43
#2016-12-29|2483.94
#2016-12-30|2496.20
#2017-01-02|2527.07
#2017-01-03|2494.25
#2017-01-04|2511.59
#2017-01-05|2566.63
#2017-01-06|2573.32
#2017-01-09|2548.94
#2017-01-10|2570.43
#2017-01-11|2554.23
#2017-01-12|2587.40
#2017-01-13|2616.22
#2017-01-16|2605.21
#2017-01-17|2600.16
#2017-01-18|2604.40
#2017-01-19|2604.35
#2017-01-20|2615.91
#2017-01-23|2622.41
#2017-01-24|2629.65
#2017-01-25|2656.70
#2017-01-26|2643.34
#2017-01-27|2659.14
#2017-01-30|2621.92
#2017-01-31|2646.57
#2017-02-01|2675.37
#2017-02-02|2688.72
#2017-02-03|2694.40
#2017-02-06|2656.01
#2017-02-07|2665.53
#2017-02-08|2663.82
#2017-02-09|2685.20
#2017-02-10|2678.03
#2017-02-13|2692.99
#2017-02-14|2688.11
#2017-02-15|2709.90
#2017-02-16|2721.85
#2017-02-17|2691.16
#2017-02-20|2686.82
#2017-02-21|2692.11
#2017-02-22|2687.32
#2017-02-23|2703.14
#2017-02-24|2666.01
#2017-02-27|2669.56
#2017-02-28|2681.49
#2017-03-01|2709.13
#2017-03-02|2696.31
#2017-03-03|2691.00
#2017-03-06|2699.69
#2017-03-07|2697.37
#2017-03-08|2705.83
#2017-03-09|2722.47
#2017-03-10|2775.15
#2017-03-13|2799.15
#2017-03-14|2785.83
#2017-03-15|2812.96
#2017-03-16|2847.80
#2017-03-17|2869.79
#2017-03-20|2881.66
#2017-03-21|2862.98
#2017-03-22|2837.67
#2017-03-23|2846.57
#2017-03-24|2857.72
#2017-03-27|2852.58
#2017-03-28|2870.37
#2017-03-29|2838.97
#2017-03-30|2841.61
#2017-03-31|2843.29
#2017-04-03|2839.55
#2017-04-04|2850.91
#2017-04-05|2874.23
#2017-04-06|2866.86
#2017-04-07|2848.59
#2017-04-10|2850.78
#2017-04-11|2849.81
#2017-04-12|2863.69
#2017-04-13|2864.36
#2017-04-14|2864.36
#2017-04-17|2874.63
#2017-04-18|2876.72
#2017-04-19|2905.16
#2017-04-20|2932.36
#2017-04-21|2895.73
#2017-04-24|2987.77
#2017-04-25|3032.09
#2017-04-26|3020.18
#2017-04-27|3016.64
#2017-04-28|3030.42
#2017-05-01|3034.71
#2017-05-02|3092.22
#2017-05-03|3075.38
#2017-05-04|3078.50
#2017-05-05|3088.99
#2017-05-08|3074.54
#2017-05-09|3091.76
#2017-05-10|3076.43
#2017-05-11|3066.99
#2017-05-12|3082.70
#2017-05-15|3098.96
#2017-05-16|3113.90
#2017-05-17|3049.71
#2017-05-18|3023.58
#2017-05-19|3074.05
#2017-05-22|3078.27
#2017-05-23|3088.29
#2017-05-24|3083.94
#2017-05-25|3092.46
#2017-05-26|3084.07
#2017-05-29|3096.37
#2017-05-30|3129.18
#2017-05-31|3148.89
#2017-06-01|3164.87
#2017-06-02|3188.89
#2017-06-05|3182.38
#2017-06-06|3169.32
#2017-06-07|3169.57
#2017-06-08|3150.75
#2017-06-09|3174.56
#2017-06-12|3131.63
#2017-06-13|3171.66
#2017-06-14|3196.79
#2017-06-15|3123.73
#2017-06-16|3190.34
#2017-06-19|3234.75
#2017-06-20|3211.34
#2017-06-21|3220.83
#2017-06-22|3206.94
#2017-06-23|3225.37
#2017-06-26|3214.18
#2017-06-27|3203.67
#2017-06-28|3195.19
#2017-06-29|3182.38
#2017-06-30|3202.19
#2017-07-03|3184.52
#2017-07-04|3175.88
#2017-07-05|3186.94
#2017-07-06|3182.42
#2017-07-07|3186.19
#2017-07-10|3199.52
#2017-07-11|3199.00
#2017-07-12|3216.59
#2017-07-13|3220.98
#2017-07-14|3235.68
#2017-07-17|3260.33
#2017-07-18|3284.10
#2017-07-19|3292.85
#2017-07-20|3314.30
#2017-07-21|3286.55
#2017-07-24|3269.72
#2017-07-25|3297.63
#2017-07-26|3280.19
#2017-07-27|3332.48
#2017-07-28|3308.09
#2017-07-31|3349.13
#2017-08-01|3370.50
#2017-08-02|3375.85
#2017-08-03|3370.00
#2017-08-04|3354.42
#2017-08-07|3374.39
#2017-08-08|3363.66
#2017-08-09|3318.66
#2017-08-10|3290.31
#2017-08-11|3262.65
#2017-08-14|3308.30
#2017-08-15|3304.59
#2017-08-16|3312.00
#2017-08-17|3334.90
#2017-08-18|3327.37
#2017-08-21|3321.55
#2017-08-22|3365.48
#2017-08-23|3435.56
#2017-08-24|3418.92
#2017-08-25|3473.54
#2017-08-28|3464.60
#2017-08-29|3421.90
#2017-08-30|3403.31
#2017-08-31|3427.24
#2017-09-01|3457.01
#2017-09-04|3440.68
#2017-09-05|3444.23
#2017-09-06|3420.87
#2017-09-07|3463.87
#2017-09-08|3463.43
#2017-09-11|3482.54
#2017-09-12|3485.60
#2017-09-13|3485.49
#2017-09-14|3492.84
#2017-09-15|3367.97
#2017-09-18|3380.93
#2017-09-19|3409.83
#2017-09-20|3409.26
#2017-09-21|3411.42
#2017-09-22|3443.82
#2017-09-25|3441.65
#2017-09-26|3393.15
#2017-09-27|3393.47
#2017-09-28|3429.25
#2017-09-29|3457.17
#2017-10-02|3455.13
#2017-10-03|3460.43
#2017-10-04|3506.05
#2017-10-05|3504.09
#2017-10-06|3501.97
#2017-10-09|3502.83
#2017-10-10|3515.68
#2017-10-11|3507.61
#2017-10-12|3375.01
#2017-10-13|3351.27
#2017-10-16|3334.11
#2017-10-17|3311.64
#2017-10-18|3351.68
#2017-10-19|3319.38
#2017-10-20|3318.83
#2017-10-23|3325.34
#2017-10-24|3306.52
#2017-10-25|3353.77
#2017-10-26|3329.70
#2017-10-27|3308.06
#2017-10-30|3336.53
#2017-10-31|3369.33
#2017-11-01|3359.32
#2017-11-02|3319.24
#2017-11-03|3290.79
#2017-11-06|3303.83
#2017-11-07|3295.61
#2017-11-08|3300.11
#2017-11-09|3203.68
#2017-11-10|3199.33
#2017-11-13|3134.70
#2017-11-14|3199.71
#2017-11-15|3222.29
#2017-11-16|3241.70
#2017-11-17|3231.20
#2017-11-20|3219.95
#2017-11-21|3213.40
#2017-11-22|3230.70
#2017-11-23|3238.69
#2017-11-24|3230.88
#2017-11-27|3197.55
#2017-11-28|3221.43
#2017-11-29|3224.84
#2017-11-30|3241.47
#2017-12-01|3193.36
#2017-12-04|3200.66
#2017-12-05|3164.10
#2017-12-06|3116.47
#2017-12-07|3136.94
#2017-12-08|3148.24
#2017-12-11|3155.55
#2017-12-12|3128.24
#2017-12-13|3142.90
#2017-12-14|3144.25
#2017-12-15|3122.38
#2017-12-18|3181.26
#2017-12-19|3184.11
#2017-12-20|3219.15
#2017-12-21|3206.47
#2017-12-22|3210.60
#2017-12-25|3210.60
#2017-12-26|3218.68
#2017-12-27|3245.13
#2017-12-28|3273.85
#2017-12-29|3298.21
#2018-01-01|3298.21
#2018-01-02|3306.23
#2018-01-03|3325.15
#2018-01-04|3363.89
#2018-01-05|3360.54
#2018-01-08|3374.00
#2018-01-09|3377.51
#2018-01-10|3396.25
#2018-01-11|3413.92
#2018-01-12|3423.60
#2018-01-15|3439.90
#2018-01-16|3426.87
#2018-01-17|3428.10
#2018-01-18|3428.93
#2018-01-19|3454.50
#2018-01-22|3475.92
#2018-01-23|3491.76
#2018-01-24|3528.97
#2018-01-25|3562.11
#2018-01-26|3551.86
#2018-01-29|3525.98
#2018-01-30|3476.97
#2018-01-31|3502.21
#2018-02-01|3484.60
#2018-02-02|3403.82
#2018-02-05|3342.21
#2018-02-06|3291.12
#2018-02-07|3371.84
#2018-02-08|3322.68
#2018-02-09|3306.06
#2018-02-12|3372.73
#2018-02-13|3398.70
#2018-02-14|3447.01
#2018-02-15|3463.54
#2018-02-16|3521.61
#2018-02-19|3481.11
#2018-02-20|3508.73
#2018-02-21|3510.58
#2018-02-22|3499.44
#2018-02-23|3506.52
#2018-02-26|3516.99
#2018-02-27|3463.46
#2018-02-28|3449.41
#2018-03-01|3396.58
#2018-03-02|3389.93
#2018-03-05|3413.96
#2018-03-06|3473.12
#2018-03-07|3482.53
#2018-03-08|3505.93
#2018-03-09|3504.58
#2018-03-12|3512.06
#2018-03-13|3529.04
#2018-03-14|3496.21
#2018-03-15|3479.76
#2018-03-16|3450.20
#2018-03-19|3449.10
#2018-03-20|3438.34
#2018-03-21|3443.00
#2018-03-22|3405.91
#2018-03-23|3426.72
#2018-03-26|3440.35
#2018-03-27|3431.38
#2018-03-28|3415.81
#2018-03-29|3399.25
#2018-03-30|3399.25
#2018-04-02|3403.43
#2018-04-03|3374.29
#2018-04-04|3327.99
#2018-04-05|3394.39
#2018-04-06|3385.64
#2018-04-09|3386.28
#2018-04-10|3430.17
#2018-04-11|3420.60
#2018-04-12|3418.72
#2018-04-13|3434.49
#2018-04-16|3452.67
#2018-04-17|3468.91
#2018-04-18|3504.89
#2018-04-19|3514.70
#2018-04-20|3474.95
#2018-04-23|3479.05
#2018-04-24|3475.35
#2018-04-25|3418.76
#2018-04-26|3435.98
#2018-04-27|3432.88
#2018-04-30|3426.18
#2018-05-01|3438.16
#2018-05-02|3477.90
#2018-05-03|3475.73
#2018-05-04|3464.84
#2018-05-07|3508.87
#2018-05-08|3503.81
#2018-05-09|3522.12
#2018-05-10|3529.40
#2018-05-11|3548.61
#2018-05-14|3546.00
#2018-05-15|3503.57
#2018-05-16|3475.91
#2018-05-17|3501.80
#2018-05-18|3522.43
#2018-05-21|3516.90
#2018-05-22|3550.39
#2018-05-23|3516.94
#2018-05-24|3522.20
#2018-05-25|3542.78
#2018-05-28|3518.18
#2018-05-29|3469.25
#2018-05-30|3490.36
#2018-05-31|3520.32
#2018-06-01|3543.35
#2018-06-04|3603.76
#2018-06-05|3595.71
#2018-06-06|3626.75
#2018-06-07|3611.53
#2018-06-08|3594.59
#2018-06-11|3628.60
#2018-06-12|3638.84
#2018-06-13|3671.69
#2018-06-14|3654.47
#2018-06-15|3632.42
#2018-06-18|3590.60
#2018-06-19|3524.68
#2018-06-20|3557.56
#2018-06-21|3523.37
#2018-06-22|3576.59
#2018-06-25|3560.32
#2018-06-26|3538.19
#2018-06-27|3537.26
#2018-06-28|3504.31
#2018-06-29|3579.87
#2018-07-02|3533.76
#2018-07-03|3565.66
#2018-07-04|3557.90
#2018-07-05|3565.64
#2018-07-06|3578.36
#2018-07-09|3600.52
#2018-07-10|3640.57
#2018-07-11|3623.99
#2018-07-12|3672.56
#2018-07-13|3662.89
#2018-07-16|3681.17
#2018-07-17|3703.43
#2018-07-18|3680.65
#2018-07-19|3679.56
#2018-07-20|3724.99
#2018-07-23|3719.22
#2018-07-24|3735.91
#2018-07-25|3737.40
#2018-07-26|3766.70
#2018-07-27|3774.72
#2018-07-30|3773.99
#2018-07-31|3773.63
#2018-08-01|3773.13
#2018-08-02|3749.56
#2018-08-03|3711.17
#2018-08-06|3704.79
#2018-08-07|3701.70
#2018-08-08|3672.56
#2018-08-09|3692.27
#2018-08-10|3593.06
#2018-08-13|3541.80
#2018-08-14|3532.53
#2018-08-15|3475.40
#2018-08-16|3497.77
#2018-08-17|3490.87
#2018-08-20|3492.48
#2018-08-21|3549.68
#2018-08-22|3570.91
#2018-08-23|3579.40
#2018-08-24|3600.23
#2018-08-27|3641.10
#2018-08-28|3655.30
#2018-08-29|3631.21
#2018-08-30|3646.51
#2018-08-31|3631.52
#2018-09-03|3639.26
#2018-09-04|3588.59
#2018-09-05|3568.94
#2018-09-06|3559.15
#2018-09-07|3539.64
#2018-09-10|3554.19
#2018-09-11|3525.91
#2018-09-12|3561.33
#2018-09-13|3573.68
#2018-09-14|3572.51
#2018-09-17|3542.79
#2018-09-18|3543.12
#2018-09-19|3522.16
#2018-09-20|3576.92
#2018-09-21|3596.40
#2018-09-24|3572.04
#2018-09-25|3556.59
#2018-09-26|3569.03
#2018-09-27|3550.51
#2018-09-28|3527.45
#2018-10-01|3520.00
#2018-10-02|3503.14
#2018-10-03|3507.94
#2018-10-04|3438.57
#2018-10-05|3398.77
#2018-10-08|3297.51
#2018-10-09|3262.47
#2018-10-10|3225.85
#2018-10-11|3153.44
#2018-10-12|3173.74
#2018-10-15|3182.75
#2018-10-16|3268.59
#2018-10-17|3266.04
#2018-10-18|3256.81
#2018-10-19|3210.69
#2018-10-22|3205.00
#2018-10-23|3138.60
#2018-10-24|3111.54
#2018-10-25|3105.87
#2018-10-26|3039.17
#2018-10-29|3124.61
#2018-10-30|3087.12
#2018-10-31|3074.17
#2018-11-01|3137.09
#2018-11-02|3183.72
#2018-11-05|3150.88
#2018-11-06|3154.55
#2018-11-07|3257.10
#2018-11-08|3222.03
#2018-11-09|3191.48
#2018-11-12|3082.48
#2018-11-13|3045.10
#2018-11-14|3035.24
#2018-11-15|2973.18
#2018-11-16|2967.31
#2018-11-19|2972.70
#2018-11-20|2885.29
#2018-11-21|2899.90
#2018-11-22|2922.32
#2018-11-23|2915.33
#2018-11-26|2995.56
#2018-11-27|2953.00
#2018-11-28|2976.80
#2018-11-29|3021.13
#2018-11-30|2958.67
#2018-12-03|2988.76
#2018-12-04|2971.04
#2018-12-05|2955.23
#2018-12-06|2893.09
#2018-12-07|2920.34
#2018-12-10|2862.32
#2018-12-11|2886.06
#2018-12-12|2930.73
#2018-12-13|2912.62
#2018-12-14|2905.79
#2018-12-17|2873.05
#2018-12-18|2852.66
#2018-12-19|2860.37
#2018-12-20|2738.11
#2018-12-21|2735.15
#2018-12-24|2735.13
#2018-12-25|2735.13
#2018-12-26|2733.50
#2018-12-27|2669.14
#2018-12-28|2740.11
#2018-12-31|2741.22
#2019-01-01|2741.22
#2019-01-02|2763.05
#2019-01-03|2758.35
#2019-01-04|2834.93
#2019-01-07|2905.59
#2019-01-08|2959.08
#2019-01-09|3005.38
#2019-01-10|2998.72
#2019-01-11|2982.36
#2019-01-14|2953.12
#2019-01-15|2921.05
#2019-01-16|2956.21
#2019-01-17|2954.64
#2019-01-18|2962.86
#2019-01-21|2987.23
#2019-01-22|2952.30
#2019-01-23|2969.91
#2019-01-24|2968.91
#2019-01-25|3016.95
#2019-01-28|2983.47
#2019-01-29|2978.55
#2019-01-30|2971.26
#2019-01-31|2934.59
#2019-02-01|2921.57
#2019-02-04|2928.26
#2019-02-05|2943.78
#2019-02-06|2916.43
#2019-02-07|2895.70
#2019-02-08|2837.01
#2019-02-11|2856.99
#2019-02-12|2913.69
#2019-02-13|2919.81
#2019-02-14|2919.85
#2019-02-15|2951.10
#2019-02-18|2979.27
#2019-02-19|2941.93
#2019-02-20|2963.08
#2019-02-21|2961.27
#2019-02-22|2997.20
#2019-02-25|3008.98
#2019-02-26|3010.12
#2019-02-27|3019.86
#2019-02-28|2996.76
#2019-03-01|3024.80
#2019-03-04|3038.59
#2019-03-05|3036.46
#2019-03-06|3020.35
#2019-03-07|2942.89
#2019-03-08|2893.07
#2019-03-11|2873.26
#2019-03-12|2928.10
#2019-03-13|2946.16
#2019-03-14|2954.19
#2019-03-15|2959.74
#2019-03-18|2980.39
#2019-03-19|3003.19
#2019-03-20|2981.49
#2019-03-21|2962.83
#2019-03-22|2889.97
#2019-03-25|2861.63
#2019-03-26|2833.64
#2019-03-27|2844.85
#2019-03-28|2847.70
#2019-03-29|2878.18
#2019-04-01|2925.55
#2019-04-02|2937.95
#2019-04-03|2981.61
#2019-04-04|2966.08
#2019-04-05|2964.22
#2019-04-08|2964.14
#2019-04-09|2955.83
#2019-04-10|2957.22
#2019-04-11|2975.51
#2019-04-12|3020.20
#2019-04-15|3032.16
#2019-04-16|3037.30
#2019-04-17|3047.01
#2019-04-18|3030.54
#2019-04-19|3030.54
#2019-04-22|3033.62
#2019-04-23|2997.62
#2019-04-24|3000.87
#2019-04-25|2986.73
#2019-04-26|3013.71
#2019-04-29|3024.59
#2019-04-30|3030.02
#2019-05-01|3031.71
#2019-05-02|2980.56
#2019-05-03|2975.19
#2019-05-06|2946.52
#2019-05-07|2926.16
#2019-05-08|2933.14
#2019-05-09|2918.57
#2019-05-10|2962.33
#2019-05-13|2913.83
#2019-05-14|2929.14
#2019-05-15|2915.09
#2019-05-16|2938.61
#2019-05-17|2933.47
#2019-05-20|2882.66
#2019-05-21|2922.70
#2019-05-22|2980.92
#2019-05-23|2939.06
#2019-05-24|2963.27
#2019-05-27|2938.05
#2019-05-28|2975.76
#2019-05-29|2914.52
#2019-05-30|2910.61
#2019-05-31|2915.46
#2019-06-03|2869.12
#2019-06-04|2879.56
#2019-06-05|2886.88
#2019-06-06|2890.78
#2019-06-07|2923.90
#2019-06-10|2917.86
#2019-06-11|2935.91
#2019-06-12|2931.49
#2019-06-13|2925.05
#2019-06-14|2888.13
#2019-06-17|2880.54
#2019-06-18|2919.12
#2019-06-19|2934.09
#2019-06-20|2954.89
#2019-06-21|2952.07
#2019-06-24|2923.36
#2019-06-25|2905.57
#2019-06-26|2897.37
#2019-06-27|2911.51
#2019-06-28|2949.37
#2019-07-01|2967.39
#2019-07-02|2937.87
#2019-07-03|2960.07
#2019-07-04|2959.74
#2019-07-05|2928.44
#2019-07-08|2924.37
#2019-07-09|2895.48
#2019-07-10|2923.57
#2019-07-11|2917.83
#2019-07-12|2906.01
#2019-07-15|2926.54
#2019-07-16|2935.28
#2019-07-17|2922.04
#2019-07-18|2901.92
#2019-07-19|2898.00
#2019-07-22|2901.55
#2019-07-23|2902.60
#2019-07-24|2904.67
#2019-07-25|2919.28
#2019-07-26|2910.93
#2019-07-29|2903.64
#2019-07-30|2847.20
#2019-07-31|2832.75
#2019-08-01|2833.34
#2019-08-02|2792.84
#2019-08-05|2725.20
#2019-08-06|2717.75
#2019-08-07|2706.95
#2019-08-08|2735.97
#2019-08-09|2693.00
#2019-08-12|2668.81
#2019-08-13|2651.86
#2019-08-14|2586.95
#2019-08-15|2540.09
#2019-08-16|2610.50
#2019-08-19|2634.92
#2019-08-20|2628.55
#2019-08-21|2668.28
#2019-08-22|2664.12
#2019-08-23|2663.36
#2019-08-26|2629.85
#2019-08-27|2620.09
#2019-08-28|2565.79
#2019-08-29|2590.50
#2019-08-30|2620.97
#2019-09-02|2603.07
#2019-09-03|2605.36
#2019-09-04|2646.25
#2019-09-05|2694.16
#2019-09-06|2682.51
#2019-09-09|2714.68
#2019-09-10|2699.75
#2019-09-11|2728.39
#2019-09-12|2727.90
#2019-09-13|2758.21
#2019-09-16|2731.85
#2019-09-17|2728.63
#2019-09-18|2731.43
#2019-09-19|2724.23
#2019-09-20|2769.50
#2019-09-23|2748.39
#2019-09-24|2758.83
#2019-09-25|2726.80
#2019-09-26|2745.96
#2019-09-27|2739.60
#2019-09-30|2735.49
#2019-10-01|2698.05
#2019-10-02|2624.99
#2019-10-03|2614.87
#2019-10-04|2658.15
#2019-10-07|2675.10
#2019-10-08|2652.71
#2019-10-09|2655.89
#2019-10-10|2661.75
#2019-10-11|2685.73
#2019-10-14|2684.53
#2019-10-15|2745.18
#2019-10-16|2740.92
#2019-10-17|2756.71
#2019-10-18|2728.81
#2019-10-21|2740.67
#2019-10-22|2749.29
#2019-10-23|2741.86
#2019-10-24|2724.86
#2019-10-25|2740.60
#2019-10-28|2748.24
#2019-10-29|2735.02
#2019-10-30|2732.03
#2019-10-31|2746.02
#2019-11-01|2768.12
#2019-11-04|2791.23
#2019-11-05|2789.66
#2019-11-06|2796.11
#2019-11-07|2846.96
#2019-11-08|2829.03
#2019-11-11|2847.04
#2019-11-12|2846.73
#2019-11-13|2914.75
#2019-11-14|2888.39
#2019-11-15|2900.61
#2019-11-18|2909.26
#2019-11-19|2885.82
#2019-11-20|2870.47
#2019-11-21|2846.01
#2019-11-22|2855.50
#2019-11-25|2869.40
#2019-11-26|2879.19
#2019-11-27|2897.23
#2019-11-28|2886.09
#2019-11-29|2877.25
#2019-12-02|2881.99
#2019-12-03|2875.35
#2019-12-04|2928.93
#2019-12-05|2946.15
#2019-12-06|2954.89
#2019-12-09|2946.92
#2019-12-10|2945.54
#2019-12-11|2933.07
#2019-12-12|2966.17
#2019-12-13|2989.31
#2019-12-16|3027.18
#2019-12-17|3023.76
#2019-12-18|2998.81
#2019-12-19|2989.97
#2019-12-20|2993.69
#2019-12-23|3027.33
#2019-12-24|3028.05
#2019-12-25|3028.05
#2019-12-26|3030.23
#2019-12-27|3054.91
#2019-12-30|3066.04
#2019-12-31|3071.16
#2020-01-01|3071.16
#2020-01-02|3087.11
#2020-01-03|3045.99
#2020-01-06|2999.45
#2020-01-07|3015.43
#2020-01-08|3003.76
#2020-01-09|3044.31
#2020-01-10|3061.46
#2020-01-13|3051.30
#2020-01-14|3033.62
#2020-01-15|3060.42
#2020-01-16|3056.42
#2020-01-17|3067.52
#2020-01-20|3107.80
#2020-01-21|3104.89
#2020-01-22|3115.04
#2020-01-23|3064.80
#2020-01-24|3073.13
#2020-01-27|3021.02
#2020-01-28|3047.36
#2020-01-29|3082.35
#2020-01-30|3062.15
#2020-01-31|3085.88
#2020-02-03|3070.79
#2020-02-04|3209.37
#2020-02-05|3235.45
#2020-02-06|3253.75
#2020-02-07|3239.47
#2020-02-10|3232.63
#2020-02-11|3314.21
#2020-02-12|3363.60
#2020-02-13|3346.39
#2020-02-14|3352.58
#2020-02-17|3341.49
#2020-02-18|3333.93
#2020-02-19|3360.33
#2020-02-20|3368.21
#2020-02-21|3354.56
#2020-02-24|3210.08
#2020-02-25|3162.67
#2020-02-26|3148.23
#2020-02-27|3045.29
#2020-02-28|3006.79
#2020-03-02|3053.99
#2020-03-03|3148.18
#2020-03-04|3119.74
#2020-03-05|3099.57
#2020-03-06|3052.44
#2020-03-09|2906.29
#2020-03-10|2808.31
#2020-03-11|2724.97
#2020-03-12|2390.46
#2020-03-13|2401.16
#2020-03-16|2404.36
#2020-03-17|2388.68
#2020-03-18|2338.89
#2020-03-19|2306.18
#2020-03-20|2313.29
#2020-03-23|2190.05
#2020-03-24|2273.32
#2020-03-25|2358.81
#2020-03-26|2478.21
#2020-03-27|2458.74
#2020-03-30|2496.67
#2020-03-31|2600.20
#2020-04-01|2541.85
#2020-04-02|2551.64
#2020-04-03|2508.48
#2020-04-06|2580.83
#2020-04-07|2654.77
#2020-04-08|2633.37
#2020-04-09|2650.31
#2020-04-10|2650.31
#2020-04-13|2641.08
#2020-04-14|2724.95
#2020-04-15|2643.81
#2020-04-16|2638.24
#2020-04-17|2717.94
#2020-04-20|2754.51
#2020-04-21|2699.71
#2020-04-22|2702.81
#2020-04-23|2786.70
#2020-04-24|2759.42
#2020-04-27|2816.87
#2020-04-28|2843.22
#2020-04-29|2954.64
#2020-04-30|2978.89
#2020-05-01|2936.75
#2020-05-04|2833.66
#2020-05-05|2848.83
#2020-05-06|2901.35
#2020-05-07|2937.25
#2020-05-08|2963.69
#2020-05-11|2980.08
#2020-05-12|3028.58
#2020-05-13|2979.28
#2020-05-14|2897.30
#2020-05-15|2945.28
#2020-05-18|3055.25
#2020-05-19|3094.58
#2020-05-20|3151.60
#2020-05-21|3136.87
#2020-05-22|3121.82
#2020-05-25|3190.25
#2020-05-26|3284.76
#2020-05-27|3257.08
#2020-05-28|3310.79
#2020-05-29|3354.54
#2020-06-01|3357.90
#2020-06-02|3416.81
#2020-06-03|3476.12
#2020-06-04|3526.16
#2020-06-05|3515.81
#2020-06-08|3558.22
#2020-06-09|3512.75
#2020-06-10|3491.13
#2020-06-11|3408.86
#2020-06-12|3341.62
#2020-06-15|3355.51
#2020-06-16|3414.17
#2020-06-17|3461.83
#2020-06-18|3422.94
#2020-06-19|3400.64
#2020-06-22|3412.32
#2020-06-23|3481.59
#2020-06-24|3418.34
#2020-06-25|3370.47
#2020-06-26|3353.43
#2020-06-29|3392.34
#2020-06-30|3370.81
#2020-07-01|3414.29
#2020-07-02|3459.09
#2020-07-03|3475.38
#2020-07-06|3533.36
#2020-07-07|3523.55
#2020-07-08|3549.55
#2020-07-09|3524.17
#2020-07-10|3520.10
#2020-07-13|3598.75
#2020-07-14|3592.01
#2020-07-15|3646.84
#2020-07-16|3639.86
#2020-07-17|3640.25
#2020-07-20|3693.25
#2020-07-21|3739.30
#2020-07-22|3768.49
#2020-07-23|3762.14
#2020-07-24|3719.69
#2020-07-27|3750.39
#2020-07-28|3705.99
#2020-07-29|3706.94
#2020-07-30|3654.63
#2020-07-31|3664.11
#2020-08-03|3702.24
#2020-08-04|3699.32
#2020-08-05|3767.35
#2020-08-06|3760.32
#2020-08-07|3780.12
#2020-08-10|3778.31
#2020-08-11|3844.67
#2020-08-12|3900.29
#2020-08-13|3982.45
#2020-08-14|3943.78
#2020-08-17|3986.63
#2020-08-18|3974.17
#2020-08-19|3957.59
#2020-08-20|3895.22
#2020-08-21|3927.23
#2020-08-24|3985.99
#2020-08-25|3980.82
#2020-08-26|3997.23
#2020-08-27|3979.24
#2020-08-28|3986.37
#2020-08-31|4013.40
#2020-09-01|3980.76
#2020-09-02|3965.53
#2020-09-03|3915.72
#2020-09-04|3850.59
#2020-09-07|3902.76
#2020-09-08|3822.81
#2020-09-09|3867.28
#2020-09-10|3889.95
#2020-09-11|3849.51
#2020-09-14|3868.09
#2020-09-15|3881.20
#2020-09-16|3897.47
#2020-09-17|3918.29
#2020-09-18|3927.13
#2020-09-21|3805.24
#2020-09-22|3789.41
#2020-09-23|3787.34
#2020-09-24|3723.16
#2020-09-25|3745.73
#2020-09-28|3830.77
#2020-09-29|3863.27
#2020-09-30|3893.23
#2020-10-01|3931.27
#2020-10-02|3924.52
#2020-10-05|4029.07
#2020-10-06|4062.88
#2020-10-07|4044.77
#2020-10-08|4102.35
#2020-10-09|4170.65
#2020-10-12|4224.94
#2020-10-13|4176.17
#2020-10-14|4202.98
#2020-10-15|4125.88
#2020-10-16|4128.20
#2020-10-19|4150.63
#2020-10-20|4150.77
#2020-10-21|4081.92
#2020-10-22|4016.86
#2020-10-23|4000.74
#2020-10-26|3854.54
#2020-10-27|3851.01
#2020-10-28|3695.30
#2020-10-29|3730.53
#2020-10-30|3751.21
#2020-11-02|3835.85
#2020-11-03|3934.25
#2020-11-04|4036.74
#2020-11-05|4172.18
#2020-11-06|4123.90
#2020-11-09|4121.84
#2020-11-10|4158.55
#2020-11-11|4175.95
#2020-11-12|4184.63
#2020-11-13|4205.50
#2020-11-16|4257.71
#2020-11-17|4227.58
#2020-11-18|4232.42
#2020-11-19|4220.72
#2020-11-20|4283.33
#2020-11-23|4247.25
#2020-11-24|4228.05
#2020-11-25|4271.48
#2020-11-26|4278.64
#2020-11-27|4347.19
#2020-11-30|4308.39
#2020-12-01|4283.75
#2020-12-02|4289.81
#2020-12-03|4282.39
#2020-12-04|4309.63
#2020-12-07|4301.13
#2020-12-08|4328.79
#2020-12-09|4381.61
#2020-12-10|4322.09
#2020-12-11|4330.20
#2020-12-14|4401.43
#2020-12-15|4377.11
#2020-12-16|4378.65
#2020-12-17|4416.77
#2020-12-18|4464.90
#2020-12-21|4444.77
#2020-12-22|4493.25
#2020-12-23|4499.56
#2020-12-24|4497.94
#2020-12-25|4497.94
#2020-12-28|4574.54
#2020-12-29|4592.13
#2020-12-30|4612.96
#2020-12-31|4585.78
#2021-01-01|4585.78
#2021-01-04|4650.74
#2021-01-05|4633.12
#2021-01-06|4642.96
#2021-01-07|4742.54
#2021-01-08|4756.51
#2021-01-11|4677.43
#2021-01-12|4715.00
#2021-01-13|4682.23
#2021-01-14|4706.35
#2021-01-15|4600.44
#2021-01-18|4645.92
#2021-01-19|4711.12
#2021-01-20|4708.13
#2021-01-21|4682.97
#2021-01-22|4682.41
#2021-01-25|4627.05
#2021-01-26|4602.25
#2021-01-27|4440.03
#2021-01-28|4495.34
#2021-01-29|4459.85
#2021-02-01|4511.35
#2021-02-02|4542.74
#2021-02-03|4515.92
#2021-02-04|4540.12
#2021-02-05|4608.81
#2021-02-08|4647.35
#2021-02-09|4629.00
#2021-02-10|4615.97
#2021-02-11|4706.17
#2021-02-12|4760.98
#2021-02-15|4814.83
#2021-02-16|4828.35
#2021-02-17|4760.51
#2021-02-18|4678.53
#2021-02-19|4753.75
#2021-02-22|4737.23
#2021-02-23|4696.30
#2021-02-24|4682.14
#2021-02-25|4776.79
#2021-02-26|4684.95
#2021-03-01|4709.19
#2021-03-02|4717.96
#2021-03-03|4685.48
#2021-03-04|4565.01
#2021-03-05|4516.38
#2021-03-08|4543.22
#2021-03-09|4698.64
#2021-03-10|4706.12
#2021-03-11|4777.03
#2021-03-12|4720.75
#2021-03-15|4717.13
#2021-03-16|4769.39
#2021-03-17|4713.76
#2021-03-18|4793.56
#2021-03-19|4845.40
#2021-03-22|4899.03
#2021-03-23|4871.05
#2021-03-24|4852.91
#2021-03-25|4782.01
#2021-03-26|4905.96
#2021-03-29|4888.32
#2021-03-30|4882.58
#2021-03-31|4910.31
#2021-04-01|4913.19
#2021-04-02|4913.19
#2021-04-05|4928.73
#2021-04-06|5003.34
#2021-04-07|5047.87
#2021-04-08|5062.06
#2021-04-09|5063.81
#2021-04-12|5018.82
#2021-04-13|5056.47
#2021-04-14|5043.85
#2021-04-15|5027.81
#2021-04-16|5056.95
#2021-04-19|5062.70
#2021-04-20|4958.25
#2021-04-21|5001.40
#2021-04-22|5096.58
#2021-04-23|5139.00
#2021-04-26|5201.86
#2021-04-27|5192.00
#2021-04-28|5219.62
#2021-04-29|5209.62
#2021-04-30|5177.32
#2021-05-03|5203.24
#2021-05-04|5072.69
#2021-05-05|5231.19
#2021-05-06|5272.68
#2021-05-07|5429.11
#2021-05-10|5454.69
#2021-05-11|5312.22
#2021-05-12|5276.06
#2021-05-13|5274.99
#2021-05-14|5300.86
#2021-05-17|5325.02
#2021-05-18|5434.00
#2021-05-19|5386.90
#2021-05-20|5438.01
#2021-05-21|5465.19
#2021-05-24|5478.66
#2021-05-25|5482.75
#2021-05-26|5436.51
#2021-05-27|5404.96
#2021-05-28|5436.91
#2021-05-31|5424.36
#2021-06-01|5541.83
#2021-06-02|5529.55
#2021-06-03|5521.85
#2021-06-04|5590.28
#2021-06-07|5562.64
#2021-06-08|5545.65
#2021-06-09|5551.47
#2021-06-10|5513.52
#2021-06-11|5462.18
#2021-06-14|5502.56
#2021-06-15|5460.66
#2021-06-16|5426.04
#2021-06-17|5315.46
#2021-06-18|5226.55
#2021-06-21|5270.41
#2021-06-22|5292.76
#2021-06-23|5291.41
#2021-06-24|5321.50
#2021-06-25|5398.02
#2021-06-28|5364.89
#2021-06-29|5415.74
#2021-06-30|5418.63
#2021-07-01|5490.83
#2021-07-02|5484.34
#2021-07-05|5529.23
#2021-07-06|5488.45
#2021-07-07|5514.95
#2021-07-08|5471.49
#2021-07-09|5506.01
#2021-07-12|5556.73
#2021-07-13|5511.36
#2021-07-14|5500.95
#2021-07-15|5454.61
#2021-07-16|5415.55
#2021-07-19|5292.06
#2021-07-20|5263.33
#2021-07-21|5343.71
#2021-07-22|5430.62
#2021-07-23|5418.45
#2021-07-26|5482.45
#2021-07-27|5450.51
#2021-07-28|5487.06
#2021-07-29|5531.49
#2021-07-30|5542.53
#2021-08-02|5576.11
#2021-08-03|5578.87
#2021-08-04|5600.94
#2021-08-05|5622.81
#2021-08-06|5561.97
#2021-08-09|5621.71
#2021-08-10|5681.47
#2021-08-11|5623.94
#2021-08-12|5596.80
#2021-08-13|5605.36
#2021-08-16|5548.15
#2021-08-17|5510.43
#2021-08-18|5504.00
#2021-08-19|5389.08
#2021-08-20|5433.81
#2021-08-23|5548.00
#2021-08-24|5577.34
#2021-08-25|5573.93
#2021-08-26|5571.21
#2021-08-27|5591.52
#2021-08-30|5629.09
#2021-08-31|5598.60
#2021-09-01|5668.32
#2021-09-02|5784.54
#2021-09-03|5765.60
#2021-09-06|5739.30
#2021-09-07|5738.61
#2021-09-08|5631.24
#2021-09-09|5674.42
#2021-09-10|5648.03
#2021-09-13|5607.57
#2021-09-14|5563.51
#2021-09-15|5479.75
#2021-09-16|5466.94
#2021-09-17|5445.21
#2021-09-20|5320.51
#2021-09-21|5409.00
#2021-09-22|5507.16
#2021-09-23|5622.78
#2021-09-24|5560.63
#2021-09-27|5528.53
#2021-09-28|5393.98
#2021-09-29|5343.68
#2021-09-30|5329.66
#2021-10-01|5306.26
#2021-10-04|5267.20
#2021-10-05|5321.77
#2021-10-06|5260.44
#2021-10-07|5357.36
#2021-10-08|5302.74
#2021-10-11|5234.68
#2021-10-12|5285.36
#2021-10-13|5396.94
#2021-10-14|5435.01
#2021-10-15|5554.59
#2021-10-18|5539.15
#2021-10-19|5634.94
#2021-10-20|5652.20
#2021-10-21|5705.11
#2021-10-22|5718.20
#2021-10-25|5669.02
#2021-10-26|5631.50
#2021-10-27|5598.88
#2021-10-28|5640.86
#2021-10-29|5576.52
#2021-11-01|5660.31
#2021-11-02|5669.74
#2021-11-03|5743.79
#2021-11-04|5718.10
#2021-11-05|5661.07
#2021-11-08|5735.52
#2021-11-09|5712.83
#2021-11-10|5703.52
#2021-11-11|5612.84
#2021-11-12|5543.50
#2021-11-15|5518.32
#2021-11-16|5468.77
#2021-11-17|5426.12
#2021-11-18|5411.69
#2021-11-19|5367.45
#2021-11-22|5322.67
#2021-11-23|5212.02
#2021-11-24|5175.76
#2021-11-25|5267.15
#2021-11-26|5185.26
#2021-11-29|5160.14
#2021-11-30|5155.50
#2021-12-01|5254.76
#2021-12-02|5144.87
#2021-12-03|5086.80
#2021-12-06|5029.78
#2021-12-07|5159.05
#2021-12-08|5149.23
#2021-12-09|5132.54
#2021-12-10|5107.85
#2021-12-13|5068.17
#2021-12-14|4966.29
#2021-12-15|4964.58
#2021-12-16|5064.93
#2021-12-17|5002.29
#2021-12-20|4967.47
#2021-12-21|5018.96
#2021-12-22|5140.18
#2021-12-23|5194.40
#2021-12-24|5203.58
#2021-12-27|5267.43
#2021-12-28|5271.87
#2021-12-29|5291.52
#2021-12-30|5298.83
#2021-12-31|5316.63
#2022-01-03|5360.45
#2022-01-04|5359.40
#2022-01-05|5409.67
#2022-01-06|5312.27
#2022-01-07|5291.15
#2022-01-10|5158.50
#2022-01-11|5257.78
#2022-01-12|5433.26
#2022-01-13|5460.70
#2022-01-14|5372.81
#2022-01-17|5360.15
#2022-01-18|5235.89
#2022-01-19|5248.14
#2022-01-20|5262.40
#2022-01-21|5121.08
#2022-01-24|4892.81
#2022-01-25|4914.81
#2022-01-26|5025.90
#2022-01-27|4986.61
#2022-01-28|4933.90
#2022-01-31|5052.97
#2022-02-01|5129.63
#2022-02-02|5306.49
#2022-02-03|5204.99
#2022-02-04|5105.94
#2022-02-07|5131.69
#2022-02-08|5073.57
#2022-02-09|5231.64
#2022-02-10|5210.25
#2022-02-11|5155.87
#2022-02-14|4963.27
#2022-02-15|5147.28
#2022-02-16|5121.01
#2022-02-17|5035.47
#2022-02-18|4963.52
#2022-02-21|4826.01
#2022-02-22|4864.16
#2022-02-23|4808.02
#2022-02-24|4573.65
#2022-02-25|4796.80
#2022-02-28|4826.73
#2022-03-01|4647.86
#2022-03-02|4540.86
#2022-03-03|4542.71
#2022-03-04|4376.74
#2022-03-07|4309.09
#2022-03-08|4364.87
#2022-03-09|4605.80
#2022-03-10|4570.53
#2022-03-11|4633.37
#2022-03-14|4665.65
#2022-03-15|4597.53
#2022-03-16|4798.70
#2022-03-17|4903.47
#2022-03-18|4929.56
#2022-03-21|4924.48
#2022-03-22|4955.35
#2022-03-23|4870.46
#2022-03-24|4784.18
#2022-03-25|4738.75
#2022-03-28|4787.99
#2022-03-29|4990.25
#2022-03-30|4991.51
#2022-03-31|4895.93
#2022-04-01|4912.95
#2022-04-04|4974.96
#2022-04-05|4960.08
#2022-04-06|4814.25
#2022-04-07|4822.03
#2022-04-08|4803.65
#2022-04-11|4712.95
#2022-04-12|4693.15
#2022-04-13|4653.75
#2022-04-14|4623.60
#2022-04-15|4623.60
#2022-04-18|4631.18
#2022-04-19|4701.89
#2022-04-20|4845.17
#2022-04-21|4896.65
#2022-04-22|4777.08
#2022-04-25|4633.44
#2022-04-26|4556.71
#2022-04-27|4476.43
#2022-04-28|4511.29
#2022-04-29|4587.08
#2022-05-02|4508.53
#2022-05-03|4591.61
#2022-05-04|4580.51
#2022-05-05|4513.10
#2022-05-06|4374.75
#2022-05-09|4113.34
#2022-05-10|4185.95
#2022-05-11|4265.84
#2022-05-12|4162.80
#2022-05-13|4156.18
#2022-05-16|4263.49
#2022-05-17|4383.45
#2022-05-18|4399.49
#2022-05-19|4436.58
#2022-05-20|4525.32
#2022-05-23|4595.34
#2022-05-24|4531.64
#2022-05-25|4593.44
#2022-05-26|4609.29
#2022-05-27|4610.86
#2022-05-30|4806.10
#2022-05-31|4730.41
#2022-06-01|4625.22
#2022-06-02|4632.06
#2022-06-03|4670.73
#2022-06-06|4670.08
#2022-06-07|4722.57
#2022-06-08|4745.85
#2022-06-09|4623.03
#2022-06-10|4382.59
#2022-06-13|4163.27
#2022-06-14|4087.40
#2022-06-15|4167.05
#2022-06-16|4000.95
#2022-06-17|4069.39
#2022-06-20|4211.99
#2022-06-21|4296.09
#2022-06-22|4234.88
#2022-06-23|4181.55
#2022-06-24|4293.81
#2022-06-27|4357.84
#2022-06-28|4256.75
#2022-06-29|4178.58
#2022-06-30|4088.23
#2022-07-01|4097.71
#2022-07-04|4102.31
#2022-07-05|3982.28
#2022-07-06|4005.80
#2022-07-07|4075.89
#2022-07-08|4131.75
#2022-07-11|4028.98
#2022-07-12|4001.77
#2022-07-13|4009.88
#2022-07-14|3894.81
#2022-07-15|3988.75
#2022-07-18|4152.95
#2022-07-19|4211.64
#2022-07-20|4264.36
#2022-07-21|4319.75
#2022-07-22|4393.05
#2022-07-25|4349.12
#2022-07-26|4282.79
#2022-07-27|4322.80
#2022-07-28|4411.44
#2022-07-29|4554.33
#2022-08-01|4627.75
#2022-08-02|4543.50
#2022-08-03|4558.28
#2022-08-04|4656.07
#2022-08-05|4568.86
#2022-08-08|4556.27
#2022-08-09|4469.14
#2022-08-10|4641.51
#2022-08-11|4716.26
#2022-08-12|4546.00
#2022-08-15|4536.79
#2022-08-16|4584.08
#2022-08-17|4508.17
#2022-08-18|4501.21
#2022-08-19|4458.61
#2022-08-22|4301.57
#2022-08-23|4361.29
#2022-08-24|4376.92
#2022-08-25|4376.60
#2022-08-26|4263.06
#2022-08-29|4113.02
#2022-08-30|4161.31
#2022-08-31|4219.21
#2022-09-01|4005.85
#2022-09-02|4141.98
#2022-09-05|4035.86
#2022-09-06|4048.17
#2022-09-07|4068.34
#2022-09-08|4108.63
#2022-09-09|4249.13
#2022-09-12|4359.94
#2022-09-13|4213.93
#2022-09-14|4188.06
#2022-09-15|4166.77
#2022-09-16|4054.15
#2022-09-19|4014.63
#2022-09-20|4002.82
#2022-09-21|3960.53
#2022-09-22|3830.89
#2022-09-23|3718.66
#2022-09-26|3698.13
#2022-09-27|3689.37
#2022-09-28|3647.25
#2022-09-29|3587.17
#2022-09-30|3686.68
#2022-10-03|3704.58
#2022-10-04|3889.32
#2022-10-05|3755.91
#2022-10-06|3812.04
#2022-10-07|3708.31
#2022-10-10|3654.60
#2022-10-11|3664.38
#2022-10-12|3672.55
#2022-10-13|3689.67
#2022-10-14|3797.59
#2022-10-17|3875.46
#2022-10-18|3981.12
#2022-10-19|3847.24
#2022-10-20|3868.31
#2022-10-21|3837.04
#2022-10-24|3957.31
#2022-10-25|4038.35
#2022-10-26|4098.05
#2022-10-27|4040.65
#2022-10-28|4021.81
#2022-10-31|4008.70
#2022-11-01|3987.11
#2022-11-02|3985.16
#2022-11-03|3971.85
#2022-11-04|4050.09
#2022-11-07|4156.88
#2022-11-08|4274.76
#2022-11-09|4257.24
#2022-11-10|4368.88
#2022-11-11|4467.62
#2022-11-14|4469.58
#2022-11-15|4447.50
#2022-11-16|4379.29
#2022-11-17|4341.32
#2022-11-18|4379.76
#2022-11-21|4331.40
#2022-11-22|4368.43
#2022-11-23|4423.67
#2022-11-24|4480.50
#2022-11-25|4493.50
#2022-11-28|4456.96
#2022-11-29|4455.49
#2022-11-30|4451.16
#2022-12-01|4612.28
#2022-12-02|4632.93
#2022-12-05|4653.83
#2022-12-06|4558.67
#2022-12-07|4541.78
#2022-12-08|4549.67
#2022-12-09|4562.09
#2022-12-12|4535.35
#2022-12-13|4636.76
#2022-12-14|4633.75
#2022-12-15|4563.84
#2022-12-16|4494.68
#2022-12-19|4487.59
#2022-12-20|4509.26
#2022-12-21|4561.32
#2022-12-22|4559.19
#2022-12-23|4602.81
#2022-12-26|4602.81
#2022-12-27|4624.59
#2022-12-28|4594.87
#2022-12-29|4678.50
#2022-12-30|4651.73
#2023-01-02|4748.60
#2023-01-03|4738.26
#2023-01-04|4749.60
#2023-01-05|4712.65
#2023-01-06|4783.31
#2023-01-09|4890.32
#2023-01-10|4834.06
#2023-01-11|4889.59
#2023-01-12|4912.57
#2023-01-13|4917.24
#2023-01-16|4966.87
#2023-01-17|4974.53
#2023-01-18|4994.78
#2023-01-19|4919.78
#2023-01-20|4961.61
#2023-01-23|5003.91
#2023-01-24|4996.66
#2023-01-25|4846.58
#2023-01-26|4883.38
#2023-01-27|4909.75
#2023-01-30|4897.98
#2023-01-31|4896.77
#2023-02-01|4976.45
#2023-02-02|5093.97
#2023-02-03|5084.10
#2023-02-06|4973.72
#2023-02-07|4998.06
#2023-02-08|5002.14
#2023-02-09|5038.15
#2023-02-10|4922.59
#2023-02-13|4983.73
#2023-02-14|4984.77
#2023-02-15|4994.63
#2023-02-16|5033.34
#2023-02-17|5027.06
#2023-02-20|5069.09
#2023-02-21|5048.31
#2023-02-22|4917.62
#2023-02-23|4943.69
#2023-02-24|4906.73
#2023-02-27|4970.11
#2023-02-28|4945.14
#2023-03-01|4936.85
#2023-03-02|4980.70
#2023-03-03|5036.47
#2023-03-06|5068.40
#2023-03-07|4977.20
#2023-03-08|4962.09
#2023-03-09|4975.09
#2023-03-10|4871.53
#2023-03-13|4733.59
#2023-03-14|4834.96
#2023-03-15|4600.37
#2023-03-16|4655.71
#2023-03-17|4610.17
#2023-03-20|4646.74
#2023-03-21|4736.01
#2023-03-22|4727.71
#2023-03-23|4766.09
#2023-03-24|4624.98
#2023-03-27|4671.73
#2023-03-28|4674.66
#2023-03-29|4797.90
#2023-03-30|4900.87
#2023-03-31|4879.95
#2023-04-03|4816.76
#2023-04-04|4886.85
#2023-04-05|4816.27
#2023-04-06|4822.77
#2023-04-07|4822.77
#2023-04-10|4785.43
#2023-04-11|4880.00
#2023-04-12|4886.91
#2023-04-13|4993.68
#2023-04-14|5025.17
#2023-04-17|4979.34
#2023-04-18|4956.37
#2023-04-19|4948.70
#2023-04-20|4929.49
#2023-04-21|4951.56
#2023-04-24|4989.26
#2023-04-25|4917.43
#2023-04-26|4898.88
#2023-04-27|5073.25
#2023-04-28|5088.20
#2023-05-01|5087.54
#2023-05-02|5016.13
#2023-05-03|5035.40
#2023-05-04|4981.63
#2023-05-05|4988.86
#2023-05-08|5078.76
#2023-05-09|5018.13
#2023-05-10|5063.09
#2023-05-11|5091.55
#2023-05-12|5096.86
#2023-05-15|5124.40
#2023-05-16|5115.34
#2023-05-17|5056.61
#2023-05-18|5031.74
#2023-05-19|5040.37
#2023-05-22|5102.25
#2023-05-23|5022.04
#2023-05-24|4947.52
#2023-05-25|4990.50
#2023-05-26|5000.47
#2023-05-29|5001.20
#2023-05-30|4985.68
#2023-05-31|4919.27
#2023-06-01|4978.36
#2023-06-02|5042.43
#2023-06-05|5034.28
#2023-06-06|5035.05
#2023-06-07|5031.18
#2023-06-08|5080.75
#2023-06-09|5101.71
#2023-06-12|5097.15
#2023-06-13|5185.12
#2023-06-14|5225.56
#2023-06-15|5206.80
#2023-06-16|5240.46
#2023-06-19|5124.44
#2023-06-20|5125.51
#2023-06-21|5111.64
#2023-06-22|5095.39
#2023-06-23|5045.74
#2023-06-26|5017.22
#2023-06-27|4957.97
#2023-06-28|4980.83
#2023-06-29|5031.28
#2023-06-30|5097.61
#2023-07-03|5090.85
#2023-07-04|5086.62
#2023-07-05|5006.09
#2023-07-06|4909.38
#2023-07-07|4998.82
#2023-07-10|4991.90
#2023-07-11|4994.15
#2023-07-12|5100.00
#2023-07-13|5168.87
#2023-07-14|5163.44
#2023-07-17|5140.00
#2023-07-18|5174.01
#2023-07-19|5157.26
#2023-07-20|5113.02
#2023-07-21|5119.27
#2023-07-24|5075.27
#2023-07-25|5094.93
#2023-07-26|5063.76
#2023-07-27|5076.22
#2023-07-28|5049.92
#2023-07-31|5063.59
#2023-08-01|5043.94
#2023-08-02|4954.91
#2023-08-03|4959.57
#2023-08-04|5038.92
#2023-08-07|5055.52
#2023-08-08|5034.46
#2023-08-09|5093.05
#2023-08-10|5062.19
#2023-08-11|4982.08
#2023-08-14|4967.08
#2023-08-15|4894.73
#2023-08-16|4844.12
#2023-08-17|4798.83
#2023-08-18|4759.24
#2023-08-21|4779.12
#2023-08-22|4779.00
#2023-08-23|4778.66
#2023-08-24|4796.04
#2023-08-25|4760.55
#2023-08-28|4820.09
#2023-08-29|4870.73
#2023-08-30|4848.96
#2023-08-31|4810.25
#2023-09-01|4801.04
#2023-09-04|4802.03
#2023-09-05|4719.58
#2023-09-06|4697.09
#2023-09-07|4632.81
#2023-09-08|4656.63
#2023-09-11|4671.79
#2023-09-12|4626.64
#2023-09-13|4616.91
#2023-09-14|4654.14
#2023-09-15|4654.43
#2023-09-18|4651.56
#2023-09-19|4664.22
#2023-09-20|4769.21
#2023-09-21|4680.70
#2023-09-22|4670.40
#2023-09-25|4585.61
#2023-09-26|4545.97
#2023-09-27|4506.93
#2023-09-28|4527.37
#2023-09-29|4618.70
#2023-10-02|4494.42
#2023-10-03|4415.24
#2023-10-04|4401.38
#2023-10-05|4483.75
#2023-10-06|4508.11
#2023-10-09|4451.77
#2023-10-10|4565.47
#2023-10-11|4572.92
#2023-10-12|4545.95
#2023-10-13|4456.91
#2023-10-16|4460.81
#2023-10-17|4465.03
#2023-10-18|4403.79
#2023-10-19|4362.92
#2023-10-20|4315.73
#2023-10-23|4283.59
#2023-10-24|4326.39
#2023-10-25|4221.09
#2023-10-26|4217.12
#2023-10-27|4207.41
#2023-10-30|4235.99
#2023-10-31|4295.91
#2023-11-01|4272.57
#2023-11-02|4368.03
#2023-11-03|4436.98
#2023-11-06|4415.71
#2023-11-07|4324.78
#2023-11-08|4354.76
#2023-11-09|4415.04
#2023-11-10|4370.02
#2023-11-13|4415.19
#2023-11-14|4582.24
#2023-11-15|4666.31
#2023-11-16|4590.14
#2023-11-17|4664.82
#2023-11-20|4726.84
#2023-11-21|4673.62
#2023-11-22|4675.63
#2023-11-23|4694.55
#2023-11-24|4723.63
#2023-11-27|4736.80
#2023-11-28|4717.17
#2023-11-29|4778.12
#2023-11-30|4783.04
#2023-12-01|4737.79
#2023-12-04|4756.63
#2023-12-05|4785.58
#2023-12-06|4805.41
#2023-12-07|4767.94
#2023-12-08|4797.38
#2023-12-11|4746.84
#2023-12-12|4717.34
#2023-12-13|4753.50
#2023-12-14|4990.84
#2023-12-15|4989.45
#2023-12-18|4953.10
#2023-12-19|5022.71
#2023-12-20|5041.96
#2023-12-21|5031.13
#2023-12-22|5076.60
#2023-12-25|5076.60
#2023-12-26|5083.26
#2023-12-27|5129.92
#2023-12-28|5145.05
#2023-12-29|5112.17
#2024-01-01|5112.17
#2024-01-02|5058.67
#2024-01-03|4949.09
#2024-01-04|5015.83
#2024-01-05|5042.54
#2024-01-08|5062.52
#2024-01-09|5120.76
#2024-01-10|5144.78
#2024-01-11|5125.92
#2024-01-12|5243.53
#2024-01-15|5193.63
#2024-01-16|5131.94
#2024-01-17|5055.73
#2024-01-18|5112.94
#2024-01-19|5090.90
#2024-01-22|5157.92
#2024-01-23|5082.75
#2024-01-24|5150.04
#2024-01-25|5174.22
#2024-01-26|5231.57
#2024-01-29|5187.69
#2024-01-30|5250.77
#2024-01-31|5269.67
#2024-02-01|5228.82
#2024-02-02|5201.77
#2024-02-05|5143.00
#2024-02-06|5201.37
#2024-02-07|5217.61
#2024-02-08|5301.07
#2024-02-09|5342.68
#2024-02-12|5367.11
#2024-02-13|5285.93
#2024-02-14|5297.76
#2024-02-15|5403.48
#2024-02-16|5427.67
#2024-02-19|5429.46
#2024-02-20|5459.93
#2024-02-21|5458.99
#2024-02-22|5467.31
#2024-02-23|5446.88
#2024-02-26|5581.68
#2024-02-27|5556.60
#2024-02-28|5596.18
#2024-02-29|5620.70
#2024-03-01|5608.64
#2024-03-04|5612.94
#2024-03-05|5582.95
#2024-03-06|5608.50
#2024-03-07|5706.65
#2024-03-08|5756.06
#2024-03-11|5621.52
#2024-03-12|5682.41
#2024-03-13|5684.01
#2024-03-14|5648.19
#2024-03-15|5657.08
#2024-03-18|5637.49
#2024-03-19|5672.53
#2024-03-20|5647.87
#2024-03-21|5693.14
#2024-03-22|5680.36
#2024-03-25|5676.95
#2024-03-26|5698.07
#2024-03-27|5680.80
#2024-03-28|5668.81
#2024-03-29|5668.81
#2024-04-01|5638.72
#2024-04-02|5628.76
#2024-04-03|5696.49
#2024-04-04|5726.49
#2024-04-05|5668.27
#2024-04-08|5739.48
#2024-04-09|5671.12
#2024-04-10|5609.11
#2024-04-11|5541.00
#2024-04-12|5428.58
#2024-04-15|5459.91
#2024-04-16|5390.55
#2024-04-17|5405.74
#2024-04-18|5413.18
#2024-04-19|5452.00
#2024-04-22|5473.49
#2024-04-23|5573.04
#2024-04-24|5547.81
#2024-04-25|5431.31
#2024-04-26|5534.36
#2024-04-29|5602.48
#2024-04-30|5588.48
#2024-05-01|5558.44
#2024-05-02|5593.80
#2024-05-03|5703.33
#2024-05-06|5799.56
#2024-05-07|5841.97
#2024-05-08|5811.88
#2024-05-09|5826.99
#2024-05-10|5816.85
#2024-05-13|5907.98
#2024-05-14|5932.93
#2024-05-15|6053.30
#2024-05-16|6064.58
#2024-05-17|6055.40
#2024-05-20|6048.11
#2024-05-21|6041.95
#2024-05-22|6009.86
#2024-05-23|6034.60
#2024-05-24|6056.81
#2024-05-27|6116.93
#2024-05-28|6130.72
#2024-05-29|6041.02
#2024-05-30|6058.39
#2024-05-31|6144.87
#2024-06-03|6149.63
#2024-06-04|6028.24
#2024-06-05|6024.31
#2024-06-06|6121.13
#2024-06-07|6052.56
#2024-06-10|5993.60
#2024-06-11|5933.66
#2024-06-12|6096.15
#2024-06-13|5996.54
#2024-06-14|5864.68
#2024-06-17|5939.87
#2024-06-18|5956.48
#2024-06-19|6011.04
#2024-06-20|6014.11
#2024-06-21|6050.51
#2024-06-24|6191.74
#2024-06-25|6190.37
#2024-06-26|6137.11
#2024-06-27|6145.81
#2024-06-28|6133.09
#2024-07-01|6177.53
#2024-07-02|6178.88
#2024-07-03|6243.53
#2024-07-04|6314.54
#2024-07-05|6286.21
#2024-07-08|6278.80
#2024-07-09|6251.04
#2024-07-10|6265.04
#2024-07-11|6307.21
#2024-07-12|6339.32
#2024-07-15|6271.04
#2024-07-16|6262.97
#2024-07-17|6158.68
#2024-07-18|6179.21
#2024-07-19|6141.10
#2024-07-22|6203.10
#2024-07-23|6229.37
#2024-07-24|6232.42
#2024-07-25|6184.94
#2024-07-26|6203.88
#2024-07-29|6193.22
#2024-07-30|6295.67
#2024-07-31|6346.86
#2024-08-01|6214.80
#2024-08-02|6084.90
#2024-08-05|5910.69
#2024-08-06|5973.46
#2024-08-07|6086.71
#2024-08-08|6059.12
#2024-08-09|6114.93
#2024-08-12|6128.12
#2024-08-13|6186.62
#2024-08-14|6322.06
#2024-08-15|6376.32
#2024-08-16|6432.71
#2024-08-19|6491.82
#2024-08-20|6456.55
#2024-08-21|6418.57
#2024-08-22|6422.10
#2024-08-23|6539.63
#2024-08-26|6466.84
#2024-08-27|6485.38
#2024-08-28|6429.12
#2024-08-29|6459.03
#2024-08-30|6417.36
#2024-09-02|6414.42
#2024-09-03|6347.78
#2024-09-04|6330.10
#2024-09-05|6250.61
#2024-09-06|6256.86
#2024-09-09|6248.78
#2024-09-10|6187.52
#2024-09-11|6228.26
#2024-09-12|6313.79
#2024-09-13|6421.64
#2024-09-16|6430.61
#2024-09-17|6490.41
#2024-09-18|6473.68
#2024-09-19|6561.61
#2024-09-20|6485.45
#2024-09-23|6452.60
#2024-09-24|6401.61
#2024-09-25|6483.10
#2024-09-26|6551.88
#2024-09-27|6522.32
#2024-09-30|6470.30
#2024-10-01|6348.42
#2024-10-02|6325.34
#2024-10-03|6245.72
#2024-10-04|6255.26
#2024-10-07|6273.96
#2024-10-08|6275.14
#2024-10-09|6247.39
#2024-10-10|6192.03
#2024-10-11|6255.45
#2024-10-14|6250.75
#2024-10-15|6284.49
#2024-10-16|6247.49
#2024-10-17|6305.46
#2024-10-18|6300.36
#2024-10-21|6249.19
#2024-10-22|6197.77
#2024-10-23|6159.47
#2024-10-24|6165.00
#2024-10-25|6140.35
#2024-10-28|6166.87
#2024-10-29|6103.25
#2024-10-30|6052.83
#2024-10-31|6044.37
#2024-11-01|6107.54
#2024-11-04|6111.40
#2024-11-05|6066.04
#2024-11-06|5959.93
#2024-11-07|6030.05
#2024-11-08|6049.04
#2024-11-11|6095.69
#2024-11-12|5946.16
#2024-11-13|5900.60
#2024-11-14|5952.62
#2024-11-15|5843.23
#2024-11-18|5825.05
#2024-11-19|5760.58
#2024-11-20|5763.36
#2024-11-21|5743.02
#2024-11-22|5763.92
#2024-11-25|5815.45
#2024-11-26|5731.81
#2024-11-27|5759.28
#2024-11-28|5782.75
#2024-11-29|5766.56
#2024-12-02|5757.18
#2024-12-03|5756.85
#2024-12-04|5780.43
#2024-12-05|5817.33
#2024-12-06|5795.15
#2024-12-09|5806.26
#2024-12-10|5824.66
#2024-12-11|5816.68
#2024-12-12|5798.03
#2024-12-13|5801.00
#2024-12-16|5771.50
#2024-12-17|5690.08
#2024-12-18|5770.87
#2024-12-19|5587.79
#2024-12-20|5600.85
#2024-12-23|5626.47
#2024-12-24|5624.66
#2024-12-25|5624.66
#2024-12-26|5634.84
#2024-12-27|5735.79
#2024-12-30|5663.11
#2024-12-31|5650.80
#2025-01-01|5650.80
#2025-01-02|5692.55
#2025-01-03|5687.27
#2025-01-06|5753.72
#2025-01-07|5709.04
#2025-01-08|5582.18
#2025-01-09|5588.69
#2025-01-10|5590.75
#2025-01-13|5525.92
#2025-01-14|5568.66
#2025-01-15|5648.56
#2025-01-16|5619.54
#2025-01-17|5623.47
#2025-01-20|5695.02
#2025-01-21|5729.33
#2025-01-22|5737.13
#2025-01-23|5732.24
#2025-01-24|5780.07
#2025-01-27|5765.08
#2025-01-28|5713.78
#2025-01-29|5727.80
#2025-01-30|5800.48
#2025-01-31|5765.30
#2025-02-03|5613.08
#2025-02-04|5663.96
#2025-02-05|5650.37
#2025-02-06|5752.15
#2025-02-07|5725.03
#2025-02-10|5687.95
#2025-02-11|5743.19
#2025-02-12|5758.41
#2025-02-13|5841.71
#2025-02-14|5892.63
#2025-02-17|5910.91
#2025-02-18|5946.62
#2025-02-19|5918.05
#2025-02-20|5960.61
#2025-02-21|5978.70
#2025-02-24|5972.43
#2025-02-25|6042.11
#2025-02-26|6100.04
#2025-02-27|5950.48
#2025-02-28|5909.45
#2025-03-03|5961.31
#2025-03-04|5809.78
#2025-03-05|6103.36
#2025-03-06|6190.47
#2025-03-07|6224.12
#2025-03-10|6112.14
#2025-03-11|6082.03
#2025-03-12|6117.88
#2025-03-13|6090.53
#2025-03-14|6202.73
#2025-03-17|6284.39
#2025-03-18|6309.79
#2025-03-19|6344.47
#2025-03-20|6276.31
#2025-03-21|6172.81
#2025-03-24|6147.18
#2025-03-25|6172.87
#2025-03-26|6127.90
#2025-03-27|6048.93
#2025-03-28|6057.50
#2025-03-31|5852.72
#2025-04-01|5900.15
#2025-04-02|5916.76
#2025-04-03|5795.38
#2025-04-04|5493.69
#2025-04-07|5376.65
#2025-04-08|5508.89
#2025-04-09|5327.97
#2025-04-10|5651.26
#2025-04-11|5757.05
#2025-04-14|5928.29
#2025-04-15|6017.84
#2025-04-16|6045.26
#2025-04-17|6029.22
#2025-04-18|6029.22
#2025-04-21|6107.75
#2025-04-22|6013.03
#2025-04-23|6128.76
#2025-04-24|6120.85
#2025-04-25|6163.89
#2025-04-28|6186.06
#2025-04-29|6197.39
#2025-04-30|6263.97
#2025-05-01|6226.45
#2025-05-02|6414.43
#2025-05-05|6423.94
#2025-05-06|6373.47
#2025-05-07|6310.96
#2025-05-08|6239.33
#2025-05-09|6248.73
#2025-05-12|6245.89
#2025-05-13|6288.25
#2025-05-14|6370.25
#2025-05-15|6368.22
#2025-05-16|6389.74
#2025-05-19|6491.55
#2025-05-20|6506.72
#2025-05-21|6587.33
#2025-05-22|6503.25
#2025-05-23|6524.71
#2025-05-26|6616.24
#2025-05-27|6625.42
#2025-05-28|6585.98
#2025-05-29|6614.11
#2025-05-30|6616.92
#2025-06-02|6665.40
#2025-06-03|6579.71
#2025-06-04|6669.85
#2025-06-05|6686.69
#2025-06-06|6716.76
#2025-06-09|6728.76
#2025-06-10|6798.44
#2025-06-11|6852.08
#2025-06-12|6897.65
#2025-06-13|6783.46
#2025-06-16|6848.07
#2025-06-17|6692.76
#2025-06-18|6599.26
#2025-06-19|6562.70
#2025-06-20|6600.95
#2025-06-23|6561.25
#2025-06-24|6704.88
#2025-06-25|6664.82
#2025-06-26|6746.37
#2025-06-27|6870.26
#2025-06-30|6874.92
#2025-07-01|6865.01
#2025-07-02|6872.03
#2025-07-03|6895.77
#2025-07-04|6898.41
#2025-07-07|6886.92
#2025-07-08|6921.72
#2025-07-09|6968.42
#2025-07-10|6997.06
#2025-07-11|6956.70
#2025-07-14|6944.76
#2025-07-15|6896.26
#2025-07-16|6888.25
#2025-07-17|6950.63
#2025-07-18|6983.80
#2025-07-21|6975.22
#2025-07-22|6959.26
#2025-07-23|7060.39
#2025-07-24|7193.20
#2025-07-25|7152.99
#2025-07-28|7088.29
#2025-07-29|6992.16
#2025-07-30|6931.50
#2025-07-31|6876.79
#2025-08-01|6800.02
#2025-08-04|6867.12
#2025-08-05|6862.70
#2025-08-06|6871.38
#2025-08-07|6973.04
#2025-08-08|6973.21
#2025-08-11|6934.35
#2025-08-12|7021.54
#2025-08-13|7044.64
#2025-08-14|7076.88
#2025-08-15|7127.33
#2025-08-18|7106.39
#2025-08-19|7198.27
#2025-08-20|7081.97
#2025-08-21|7158.01
#2025-08-22|7301.94
#2025-08-25|7212.73
#2025-08-26|7152.84
#2025-08-27|7061.01
#2025-08-28|7109.76
#2025-08-29|7061.56
#2025-09-01|7110.17
#2025-09-02|7004.17
#2025-09-03|6984.75
#2025-09-04|7044.38
#2025-09-05|7129.52
#2025-09-08|7173.78
#2025-09-09|7175.96
#2025-09-10|7224.58
#2025-09-11|7210.78
#2025-09-12|7240.34
#2025-09-15|7311.91
#2025-09-16|7326.64
#2025-09-17|7336.78
#2025-09-18|7333.31
#2025-09-19|7318.75
#2025-09-22|7259.46
#2025-09-23|7369.62
#2025-09-24|7301.01
#2025-09-25|7153.94
#2025-09-26|7154.48
#2025-09-29|7222.09
#2025-09-30|7228.53
#2025-10-01|7336.44
#2025-10-02|7286.34
#2025-10-03|7426.95
#2025-10-06|7458.86
#2025-10-07|7438.42
#2025-10-08|7486.41
#2025-10-09|7463.75
#2025-10-10|7472.52
#2025-10-13|7367.47
#2025-10-14|7342.66
#2025-10-15|7436.35
#2025-10-16|7535.50
#2025-10-17|7437.22
#2025-10-20|7532.84
#2025-10-21|7501.28
#2025-10-22|7460.28
#2025-10-23|7536.72
#2025-10-24|7539.63
#2025-10-27|7549.21
#2025-10-28|7564.08
#2025-10-29|7608.17
#2025-10-30|7517.83
#2025-10-31|7523.35
#2025-11-03|7458.79
#2025-11-04|7397.94
#2025-11-05|7293.47
#2025-11-06|7161.26
#2025-11-07|7099.99
#2025-11-10|7196.37
#2025-11-11|7277.42
#2025-11-12|7321.76
#2025-11-13|7461.59
#2025-11-14|7342.55
#2025-11-17|7340.91
#2025-11-18|7164.10
#2025-11-19|7311.79
#2025-11-20|7355.32
#2025-11-21|7274.21
#2025-11-24|7375.26
#2025-11-25|7416.40
#2025-11-26|7507.03
#2025-11-27|7537.54
#2025-11-28|7512.56
#2025-12-01|7511.84
#2025-12-02|7477.70
#2025-12-03|7511.67
#2025-12-04|7557.76
#2025-12-05|7571.56
#2025-12-08|7564.11
#2025-12-09|7489.16
#2025-12-10|7538.24
#2025-12-11|7711.35
#2025-12-12|7659.40
#2025-12-15|7665.00
#2025-12-16|7651.37
#2025-12-17|7633.28
#2025-12-18|7660.95
#2025-12-19|7701.30
#2025-12-22|7734.59
#2025-12-23|7788.96
#2025-12-24|7791.75
#2025-12-25|7791.75
#2025-12-26|7791.16
#2025-12-29|7830.01
#2025-12-30|7849.76
#2025-12-31|7839.00
#2026-01-01|7839.00
#2026-01-02|7843.64
#2026-01-05|7839.10
#2026-01-06|7889.21
#2026-01-07|7863.25
#2026-01-08|7856.06
#2026-01-09|7811.93
#2026-01-12|7787.54
#2026-01-13|7810.57
#2026-01-14|7952.61
#2026-01-15|7892.59
#2026-01-16|7917.16