Table Data - NASDAQ Denmark Small Cap Net Total Return Index
| Title | NASDAQ Denmark Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDKSCN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:42 PM CDT |
| Notes | For more information about this series, see: NQDKSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 252.74 |
| 2001-04-02 | 245.86 |
| 2001-04-03 | 243.32 |
| 2001-04-04 | 245.51 |
| 2001-04-05 | 246.82 |
| 2001-04-06 | 244.48 |
| 2001-04-09 | 247.50 |
| 2001-04-10 | 247.44 |
| 2001-04-11 | 250.37 |
| 2001-04-12 | 251.18 |
| 2001-04-13 | . |
| 2001-04-16 | 251.51 |
| 2001-04-17 | 250.30 |
| 2001-04-18 | 254.88 |
| 2001-04-19 | 261.78 |
| 2001-04-20 | 262.90 |
| 2001-04-23 | 257.65 |
| 2001-04-24 | 256.31 |
| 2001-04-25 | 255.25 |
| 2001-04-26 | 257.41 |
| 2001-04-27 | 259.10 |
| 2001-04-30 | 262.69 |
| 2001-05-01 | 263.69 |
| 2001-05-02 | 262.65 |
| 2001-05-03 | 262.78 |
| 2001-05-04 | 265.24 |
| 2001-05-07 | 267.81 |
| 2001-05-08 | 269.19 |
| 2001-05-09 | 267.90 |
| 2001-05-10 | 273.53 |
| 2001-05-11 | 271.34 |
| 2001-05-14 | 272.64 |
| 2001-05-15 | 276.98 |
| 2001-05-16 | 275.10 |
| 2001-05-17 | 274.71 |
| 2001-05-18 | 274.33 |
| 2001-05-21 | 277.54 |
| 2001-05-22 | 276.71 |
| 2001-05-23 | 274.65 |
| 2001-05-24 | 273.64 |
| 2001-05-25 | 275.36 |
| 2001-05-28 | . |
| 2001-05-29 | 278.06 |
| 2001-05-30 | 277.86 |
| 2001-05-31 | 273.50 |
| 2001-06-01 | 271.48 |
| 2001-06-04 | 271.86 |
| 2001-06-05 | 271.96 |
| 2001-06-06 | 272.52 |
| 2001-06-07 | 272.80 |
| 2001-06-08 | 270.65 |
| 2001-06-11 | 265.88 |
| 2001-06-12 | 266.68 |
| 2001-06-13 | 268.37 |
| 2001-06-14 | 268.40 |
| 2001-06-15 | 263.74 |
| 2001-06-18 | 262.95 |
| 2001-06-19 | 259.11 |
| 2001-06-20 | 255.38 |
| 2001-06-21 | 257.88 |
| 2001-06-22 | 257.56 |
| 2001-06-25 | 260.78 |
| 2001-06-26 | 259.74 |
| 2001-06-27 | 259.53 |
| 2001-06-28 | 256.18 |
| 2001-06-29 | 254.75 |
| 2001-07-02 | 257.79 |
| 2001-07-03 | 259.93 |
| 2001-07-04 | . |
| 2001-07-05 | 257.36 |
| 2001-07-06 | 255.92 |
| 2001-07-09 | 255.98 |
| 2001-07-10 | 260.11 |
| 2001-07-11 | 259.83 |
| 2001-07-12 | 258.19 |
| 2001-07-13 | 259.26 |
| 2001-07-16 | 260.00 |
| 2001-07-17 | 257.32 |
| 2001-07-18 | 266.19 |
| 2001-07-19 | 266.09 |
| 2001-07-20 | 266.46 |
| 2001-07-23 | 263.75 |
| 2001-07-24 | 265.22 |
| 2001-07-25 | 264.09 |
| 2001-07-26 | 263.51 |
| 2001-07-27 | 263.94 |
| 2001-07-30 | 264.59 |
| 2001-07-31 | 265.58 |
| 2001-08-01 | 271.09 |
| 2001-08-02 | 272.63 |
| 2001-08-03 | 273.79 |
| 2001-08-06 | 271.14 |
| 2001-08-07 | 268.13 |
| 2001-08-08 | 267.89 |
| 2001-08-09 | 266.10 |
| 2001-08-10 | 266.99 |
| 2001-08-13 | 268.19 |
| 2001-08-14 | 273.33 |
| 2001-08-15 | 276.41 |
| 2001-08-16 | 278.64 |
| 2001-08-17 | 278.05 |
| 2001-08-20 | 274.45 |
| 2001-08-21 | 272.15 |
| 2001-08-22 | 272.63 |
| 2001-08-23 | 272.41 |
| 2001-08-24 | 275.83 |
| 2001-08-27 | 276.90 |
| 2001-08-28 | 277.78 |
| 2001-08-29 | 276.47 |
| 2001-08-30 | 272.29 |
| 2001-08-31 | 267.79 |
| 2001-09-03 | . |
| 2001-09-04 | 259.83 |
| 2001-09-05 | 257.75 |
| 2001-09-06 | 256.21 |
| 2001-09-07 | 259.61 |
| 2001-09-10 | 256.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 239.90 |
| 2001-09-18 | 234.89 |
| 2001-09-19 | 237.25 |
| 2001-09-20 | 227.51 |
| 2001-09-21 | 213.99 |
| 2001-09-24 | 216.94 |
| 2001-09-25 | 219.53 |
| 2001-09-26 | 224.45 |
| 2001-09-27 | 223.00 |
| 2001-09-28 | 229.01 |
| 2001-10-01 | 228.43 |
| 2001-10-02 | 230.67 |
| 2001-10-03 | 232.53 |
| 2001-10-04 | 236.02 |
| 2001-10-05 | 239.34 |
| 2001-10-08 | 240.18 |
| 2001-10-09 | 245.71 |
| 2001-10-10 | 248.29 |
| 2001-10-11 | 252.19 |
| 2001-10-12 | 249.93 |
| 2001-10-15 | 250.71 |
| 2001-10-16 | 243.12 |
| 2001-10-17 | 244.47 |
| 2001-10-18 | 241.29 |
| 2001-10-19 | 237.83 |
| 2001-10-22 | 238.14 |
| 2001-10-23 | 238.49 |
| 2001-10-24 | 238.94 |
| 2001-10-25 | 238.58 |
| 2001-10-26 | 239.12 |
| 2001-10-29 | 238.42 |
| 2001-10-30 | 236.75 |
| 2001-10-31 | 235.82 |
| 2001-11-01 | 237.06 |
| 2001-11-02 | 233.34 |
| 2001-11-05 | 233.20 |
| 2001-11-06 | 233.00 |
| 2001-11-07 | 230.20 |
| 2001-11-08 | 232.09 |
| 2001-11-09 | 232.48 |
| 2001-11-12 | 228.40 |
| 2001-11-13 | 229.59 |
| 2001-11-14 | 232.52 |
| 2001-11-15 | 232.93 |
| 2001-11-16 | 234.90 |
| 2001-11-19 | 236.32 |
| 2001-11-20 | 232.19 |
| 2001-11-21 | 228.83 |
| 2001-11-22 | . |
| 2001-11-23 | 232.07 |
| 2001-11-26 | 231.73 |
| 2001-11-27 | 231.43 |
| 2001-11-28 | 232.27 |
| 2001-11-29 | 231.07 |
| 2001-11-30 | 234.48 |
| 2001-12-03 | 230.98 |
| 2001-12-04 | 231.74 |
| 2001-12-05 | 237.06 |
| 2001-12-06 | 236.90 |
| 2001-12-07 | 237.08 |
| 2001-12-10 | 233.19 |
| 2001-12-11 | 233.55 |
| 2001-12-12 | 233.53 |
| 2001-12-13 | 232.73 |
| 2001-12-14 | 234.09 |
| 2001-12-17 | 232.23 |
| 2001-12-18 | 235.20 |
| 2001-12-19 | 235.04 |
| 2001-12-20 | 236.65 |
| 2001-12-21 | 235.73 |
| 2001-12-24 | 233.44 |
| 2001-12-25 | . |
| 2001-12-26 | 233.63 |
| 2001-12-27 | 239.05 |
| 2001-12-28 | 238.92 |
| 2001-12-31 | 241.26 |
| 2002-01-01 | . |
| 2002-01-02 | 247.45 |
| 2002-01-03 | 247.16 |
| 2002-01-04 | 245.99 |
| 2002-01-07 | 247.62 |
| 2002-01-08 | 245.29 |
| 2002-01-09 | 245.10 |
| 2002-01-10 | 245.70 |
| 2002-01-11 | 247.69 |
| 2002-01-14 | 244.08 |
| 2002-01-15 | 242.85 |
| 2002-01-16 | 237.77 |
| 2002-01-17 | 238.15 |
| 2002-01-18 | 240.15 |
| 2002-01-21 | . |
| 2002-01-22 | 241.02 |
| 2002-01-23 | 243.31 |
| 2002-01-24 | 243.90 |
| 2002-01-25 | 237.31 |
| 2002-01-28 | 236.28 |
| 2002-01-29 | 236.06 |
| 2002-01-30 | 233.10 |
| 2002-01-31 | 234.59 |
| 2002-02-01 | 236.16 |
| 2002-02-04 | 237.09 |
| 2002-02-05 | 234.04 |
| 2002-02-06 | 232.87 |
| 2002-02-07 | 233.64 |
| 2002-02-08 | 235.47 |
| 2002-02-11 | 239.08 |
| 2002-02-12 | 237.46 |
| 2002-02-13 | 232.34 |
| 2002-02-14 | 230.55 |
| 2002-02-15 | 232.05 |
| 2002-02-18 | . |
| 2002-02-19 | 227.92 |
| 2002-02-20 | 227.82 |
| 2002-02-21 | 227.44 |
| 2002-02-22 | 228.35 |
| 2002-02-25 | 228.75 |
| 2002-02-26 | 229.56 |
| 2002-02-27 | 229.58 |
| 2002-02-28 | 229.45 |
| 2002-03-01 | 229.76 |
| 2002-03-04 | 233.57 |
| 2002-03-05 | 232.61 |
| 2002-03-06 | 233.07 |
| 2002-03-07 | 236.00 |
| 2002-03-08 | 236.02 |
| 2002-03-11 | 234.60 |
| 2002-03-12 | 232.13 |
| 2002-03-13 | 228.89 |
| 2002-03-14 | 232.34 |
| 2002-03-15 | 233.97 |
| 2002-03-18 | 236.09 |
| 2002-03-19 | 235.53 |
| 2002-03-20 | 235.85 |
| 2002-03-21 | 234.00 |
| 2002-03-22 | 235.97 |
| 2002-03-25 | 234.70 |
| 2002-03-26 | 233.51 |
| 2002-03-27 | 233.90 |
| 2002-03-28 | 233.79 |
| 2002-03-29 | . |
| 2002-04-01 | 235.72 |
| 2002-04-02 | 236.29 |
| 2002-04-03 | 234.90 |
| 2002-04-04 | 235.38 |
| 2002-04-05 | 235.24 |
| 2002-04-08 | 232.92 |
| 2002-04-09 | 233.51 |
| 2002-04-10 | 233.76 |
| 2002-04-11 | 234.10 |
| 2002-04-12 | 235.12 |
| 2002-04-15 | 235.87 |
| 2002-04-16 | 239.20 |
| 2002-04-17 | 242.89 |
| 2002-04-18 | 242.52 |
| 2002-04-19 | 242.89 |
| 2002-04-22 | 243.84 |
| 2002-04-23 | 246.15 |
| 2002-04-24 | 248.69 |
| 2002-04-25 | 248.20 |
| 2002-04-26 | 248.20 |
| 2002-04-29 | 247.41 |
| 2002-04-30 | 249.38 |
| 2002-05-01 | 250.77 |
| 2002-05-02 | 253.50 |
| 2002-05-03 | 255.11 |
| 2002-05-06 | 254.41 |
| 2002-05-07 | 254.82 |
| 2002-05-08 | 260.54 |
| 2002-05-09 | 260.48 |
| 2002-05-10 | 262.49 |
| 2002-05-13 | 262.64 |
| 2002-05-14 | 261.94 |
| 2002-05-15 | 263.03 |
| 2002-05-16 | 261.75 |
| 2002-05-17 | 267.20 |
| 2002-05-20 | 267.28 |
| 2002-05-21 | 264.17 |
| 2002-05-22 | 261.53 |
| 2002-05-23 | 262.29 |
| 2002-05-24 | 261.70 |
| 2002-05-27 | . |
| 2002-05-28 | 263.06 |
| 2002-05-29 | 261.76 |
| 2002-05-30 | 265.34 |
| 2002-05-31 | 267.66 |
| 2002-06-03 | 270.31 |
| 2002-06-04 | 268.57 |
| 2002-06-05 | 266.89 |
| 2002-06-06 | 272.28 |
| 2002-06-07 | 267.33 |
| 2002-06-10 | 266.92 |
| 2002-06-11 | 265.77 |
| 2002-06-12 | 266.33 |
| 2002-06-13 | 263.22 |
| 2002-06-14 | 257.92 |
| 2002-06-17 | 260.59 |
| 2002-06-18 | 260.19 |
| 2002-06-19 | 257.79 |
| 2002-06-20 | 253.47 |
| 2002-06-21 | 253.77 |
| 2002-06-24 | 251.79 |
| 2002-06-25 | 255.37 |
| 2002-06-26 | 256.22 |
| 2002-06-27 | 258.59 |
| 2002-06-28 | 260.73 |
| 2002-07-01 | 262.38 |
| 2002-07-02 | 260.86 |
| 2002-07-03 | 256.18 |
| 2002-07-04 | . |
| 2002-07-05 | 260.69 |
| 2002-07-08 | 263.87 |
| 2002-07-09 | 263.63 |
| 2002-07-10 | 261.70 |
| 2002-07-11 | 256.42 |
| 2002-07-12 | 258.08 |
| 2002-07-15 | 258.53 |
| 2002-07-16 | 257.24 |
| 2002-07-17 | 259.08 |
| 2002-07-18 | 258.65 |
| 2002-07-19 | 257.11 |
| 2002-07-22 | 249.51 |
| 2002-07-23 | 240.37 |
| 2002-07-24 | 225.67 |
| 2002-07-25 | 238.08 |
| 2002-07-26 | 234.25 |
| 2002-07-29 | 234.63 |
| 2002-07-30 | 237.96 |
| 2002-07-31 | 236.12 |
| 2002-08-01 | 236.04 |
| 2002-08-02 | 235.06 |
| 2002-08-05 | 230.65 |
| 2002-08-06 | 225.40 |
| 2002-08-07 | 230.99 |
| 2002-08-08 | 232.49 |
| 2002-08-09 | 235.20 |
| 2002-08-12 | 236.41 |
| 2002-08-13 | 236.33 |
| 2002-08-14 | 240.19 |
| 2002-08-15 | 241.11 |
| 2002-08-16 | 239.54 |
| 2002-08-19 | 240.19 |
| 2002-08-20 | 240.31 |
| 2002-08-21 | 241.71 |
| 2002-08-22 | 240.28 |
| 2002-08-23 | 238.37 |
| 2002-08-26 | 237.98 |
| 2002-08-27 | 239.64 |
| 2002-08-28 | 234.19 |
| 2002-08-29 | 234.94 |
| 2002-08-30 | 234.54 |
| 2002-09-02 | . |
| 2002-09-03 | 237.13 |
| 2002-09-04 | 234.25 |
| 2002-09-05 | 233.37 |
| 2002-09-06 | 235.44 |
| 2002-09-09 | 232.88 |
| 2002-09-10 | 232.33 |
| 2002-09-11 | 232.99 |
| 2002-09-12 | 231.57 |
| 2002-09-13 | 230.65 |
| 2002-09-16 | 227.09 |
| 2002-09-17 | 226.87 |
| 2002-09-18 | 224.69 |
| 2002-09-19 | 226.29 |
| 2002-09-20 | 229.89 |
| 2002-09-23 | 226.49 |
| 2002-09-24 | 219.56 |
| 2002-09-25 | 214.78 |
| 2002-09-26 | 213.33 |
| 2002-09-27 | 216.53 |
| 2002-09-30 | 215.69 |
| 2002-10-01 | 213.47 |
| 2002-10-02 | 215.29 |
| 2002-10-03 | 210.80 |
| 2002-10-04 | 208.90 |
| 2002-10-07 | 205.97 |
| 2002-10-08 | 204.97 |
| 2002-10-09 | 203.67 |
| 2002-10-10 | 200.96 |
| 2002-10-11 | 206.21 |
| 2002-10-14 | 205.97 |
| 2002-10-15 | 213.81 |
| 2002-10-16 | 210.93 |
| 2002-10-17 | 210.59 |
| 2002-10-18 | 211.12 |
| 2002-10-21 | 212.13 |
| 2002-10-22 | 212.38 |
| 2002-10-23 | 210.38 |
| 2002-10-24 | 210.23 |
| 2002-10-25 | 208.62 |
| 2002-10-28 | 213.52 |
| 2002-10-29 | 208.70 |
| 2002-10-30 | 210.57 |
| 2002-10-31 | 211.77 |
| 2002-11-01 | 212.56 |
| 2002-11-04 | 215.76 |
| 2002-11-05 | 217.94 |
| 2002-11-06 | 214.42 |
| 2002-11-07 | 215.29 |
| 2002-11-08 | 217.75 |
| 2002-11-11 | 217.02 |
| 2002-11-12 | 217.15 |
| 2002-11-13 | 217.18 |
| 2002-11-14 | 216.99 |
| 2002-11-15 | 217.94 |
| 2002-11-18 | 220.91 |
| 2002-11-19 | 220.05 |
| 2002-11-20 | 216.41 |
| 2002-11-21 | 217.41 |
| 2002-11-22 | 218.33 |
| 2002-11-25 | 217.32 |
| 2002-11-26 | 215.45 |
| 2002-11-27 | 214.20 |
| 2002-11-28 | . |
| 2002-11-29 | 219.11 |
| 2002-12-02 | 221.81 |
| 2002-12-03 | 219.99 |
| 2002-12-04 | 218.91 |
| 2002-12-05 | 218.44 |
| 2002-12-06 | 219.79 |
| 2002-12-09 | 219.71 |
| 2002-12-10 | 219.98 |
| 2002-12-11 | 222.16 |
| 2002-12-12 | 223.72 |
| 2002-12-13 | 223.89 |
| 2002-12-16 | 225.28 |
| 2002-12-17 | 229.50 |
| 2002-12-18 | 228.52 |
| 2002-12-19 | 226.38 |
| 2002-12-20 | 225.13 |
| 2002-12-23 | 225.50 |
| 2002-12-24 | 226.45 |
| 2002-12-25 | . |
| 2002-12-26 | 227.01 |
| 2002-12-27 | 229.45 |
| 2002-12-30 | 231.93 |
| 2002-12-31 | 232.79 |
| 2003-01-01 | . |
| 2003-01-02 | 235.00 |
| 2003-01-03 | 236.17 |
| 2003-01-06 | 238.12 |
| 2003-01-07 | 236.86 |
| 2003-01-08 | 232.36 |
| 2003-01-09 | 235.24 |
| 2003-01-10 | 236.76 |
| 2003-01-13 | 235.99 |
| 2003-01-14 | 235.42 |
| 2003-01-15 | 235.01 |
| 2003-01-16 | 235.54 |
| 2003-01-17 | 235.12 |
| 2003-01-20 | . |
| 2003-01-21 | 231.40 |
| 2003-01-22 | 230.56 |
| 2003-01-23 | 228.81 |
| 2003-01-24 | 230.71 |
| 2003-01-27 | 227.20 |
| 2003-01-28 | 225.93 |
| 2003-01-29 | 224.40 |
| 2003-01-30 | 222.08 |
| 2003-01-31 | 222.24 |
| 2003-02-03 | 222.27 |
| 2003-02-04 | 222.32 |
| 2003-02-05 | 220.97 |
| 2003-02-06 | 224.77 |
| 2003-02-07 | 225.80 |
| 2003-02-10 | 222.28 |
| 2003-02-11 | 220.87 |
| 2003-02-12 | 219.73 |
| 2003-02-13 | 220.26 |
| 2003-02-14 | 221.03 |
| 2003-02-17 | . |
| 2003-02-18 | 219.83 |
| 2003-02-19 | 220.96 |
| 2003-02-20 | 220.25 |
| 2003-02-21 | 219.20 |
| 2003-02-24 | 217.08 |
| 2003-02-25 | 215.26 |
| 2003-02-26 | 216.26 |
| 2003-02-27 | 215.60 |
| 2003-02-28 | 218.02 |
| 2003-03-03 | 221.00 |
| 2003-03-04 | 224.05 |
| 2003-03-05 | 223.25 |
| 2003-03-06 | 222.74 |
| 2003-03-07 | 223.24 |
| 2003-03-10 | 223.75 |
| 2003-03-11 | 223.34 |
| 2003-03-12 | 221.94 |
| 2003-03-13 | 221.43 |
| 2003-03-14 | 225.39 |
| 2003-03-17 | 223.17 |
| 2003-03-18 | 222.97 |
| 2003-03-19 | 222.10 |
| 2003-03-20 | 222.08 |
| 2003-03-21 | 225.96 |
| 2003-03-24 | 228.48 |
| 2003-03-25 | 228.26 |
| 2003-03-26 | 228.96 |
| 2003-03-27 | 227.35 |
| 2003-03-28 | 230.13 |
| 2003-03-31 | 229.75 |
| 2003-04-01 | 228.84 |
| 2003-04-02 | 229.96 |
| 2003-04-03 | 232.17 |
| 2003-04-04 | 235.28 |
| 2003-04-07 | 240.55 |
| 2003-04-08 | 238.94 |
| 2003-04-09 | 238.83 |
| 2003-04-10 | 239.58 |
| 2003-04-11 | 239.40 |
| 2003-04-14 | 240.46 |
| 2003-04-15 | 242.23 |
| 2003-04-16 | 242.27 |
| 2003-04-17 | 243.43 |
| 2003-04-18 | . |
| 2003-04-21 | 242.39 |
| 2003-04-22 | 245.80 |
| 2003-04-23 | 249.46 |
| 2003-04-24 | 249.45 |
| 2003-04-25 | 249.74 |
| 2003-04-28 | 250.14 |
| 2003-04-29 | 252.82 |
| 2003-04-30 | 258.75 |
| 2003-05-01 | 260.66 |
| 2003-05-02 | 259.01 |
| 2003-05-05 | 263.52 |
| 2003-05-06 | 266.11 |
| 2003-05-07 | 268.13 |
| 2003-05-08 | 267.41 |
| 2003-05-09 | 266.37 |
| 2003-05-12 | 268.76 |
| 2003-05-13 | 267.87 |
| 2003-05-14 | 270.99 |
| 2003-05-15 | 275.95 |
| 2003-05-16 | 277.76 |
| 2003-05-19 | 277.16 |
| 2003-05-20 | 277.48 |
| 2003-05-21 | 278.91 |
| 2003-05-22 | 282.21 |
| 2003-05-23 | 285.03 |
| 2003-05-26 | . |
| 2003-05-27 | 284.97 |
| 2003-05-28 | 286.87 |
| 2003-05-29 | 288.99 |
| 2003-05-30 | 296.31 |
| 2003-06-02 | 298.89 |
| 2003-06-03 | 297.48 |
| 2003-06-04 | 298.45 |
| 2003-06-05 | 302.79 |
| 2003-06-06 | 306.69 |
| 2003-06-09 | 308.35 |
| 2003-06-10 | 305.30 |
| 2003-06-11 | 309.93 |
| 2003-06-12 | 308.31 |
| 2003-06-13 | 312.28 |
| 2003-06-16 | 315.97 |
| 2003-06-17 | 316.03 |
| 2003-06-18 | 311.03 |
| 2003-06-19 | 309.92 |
| 2003-06-20 | 312.34 |
| 2003-06-23 | 306.13 |
| 2003-06-24 | 301.49 |
| 2003-06-25 | 305.37 |
| 2003-06-26 | 301.72 |
| 2003-06-27 | 303.48 |
| 2003-06-30 | 302.22 |
| 2003-07-01 | 305.17 |
| 2003-07-02 | 303.43 |
| 2003-07-03 | 305.48 |
| 2003-07-04 | . |
| 2003-07-07 | 303.14 |
| 2003-07-08 | 303.96 |
| 2003-07-09 | 305.39 |
| 2003-07-10 | 305.37 |
| 2003-07-11 | 304.16 |
| 2003-07-14 | 307.91 |
| 2003-07-15 | 310.68 |
| 2003-07-16 | 308.74 |
| 2003-07-17 | 308.42 |
| 2003-07-18 | 309.76 |
| 2003-07-21 | 311.88 |
| 2003-07-22 | 313.87 |
| 2003-07-23 | 317.95 |
| 2003-07-24 | 321.20 |
| 2003-07-25 | 322.94 |
| 2003-07-28 | 322.26 |
| 2003-07-29 | 323.63 |
| 2003-07-30 | 318.98 |
| 2003-07-31 | 316.68 |
| 2003-08-01 | 316.68 |
| 2003-08-04 | 318.23 |
| 2003-08-05 | 319.95 |
| 2003-08-06 | 320.72 |
| 2003-08-07 | 322.08 |
| 2003-08-08 | 320.65 |
| 2003-08-11 | 321.21 |
| 2003-08-12 | 320.96 |
| 2003-08-13 | 324.26 |
| 2003-08-14 | 322.02 |
| 2003-08-15 | 324.35 |
| 2003-08-18 | 324.52 |
| 2003-08-19 | 335.99 |
| 2003-08-20 | 338.88 |
| 2003-08-21 | 339.77 |
| 2003-08-22 | 337.37 |
| 2003-08-25 | 337.85 |
| 2003-08-26 | 335.87 |
| 2003-08-27 | 336.53 |
| 2003-08-28 | 337.42 |
| 2003-08-29 | 341.43 |
| 2003-09-01 | . |
| 2003-09-02 | 347.59 |
| 2003-09-03 | 353.71 |
| 2003-09-04 | 355.17 |
| 2003-09-05 | 359.52 |
| 2003-09-08 | 360.91 |
| 2003-09-09 | 364.15 |
| 2003-09-10 | 359.05 |
| 2003-09-11 | 360.37 |
| 2003-09-12 | 365.70 |
| 2003-09-15 | 367.50 |
| 2003-09-16 | 364.99 |
| 2003-09-17 | 366.63 |
| 2003-09-18 | 366.10 |
| 2003-09-19 | 370.27 |
| 2003-09-22 | 369.70 |
| 2003-09-23 | 370.82 |
| 2003-09-24 | 373.17 |
| 2003-09-25 | 368.61 |
| 2003-09-26 | 364.51 |
| 2003-09-29 | 365.37 |
| 2003-09-30 | 363.45 |
| 2003-10-01 | 367.45 |
| 2003-10-02 | 370.21 |
| 2003-10-03 | 371.85 |
| 2003-10-06 | 374.03 |
| 2003-10-07 | 376.02 |
| 2003-10-08 | 379.34 |
| 2003-10-09 | 379.04 |
| 2003-10-10 | 378.00 |
| 2003-10-13 | 373.74 |
| 2003-10-14 | 375.57 |
| 2003-10-15 | 380.35 |
| 2003-10-16 | 383.49 |
| 2003-10-17 | 382.92 |
| 2003-10-20 | 382.56 |
| 2003-10-21 | 386.29 |
| 2003-10-22 | 385.41 |
| 2003-10-23 | 383.84 |
| 2003-10-24 | 387.38 |
| 2003-10-27 | 386.64 |
| 2003-10-28 | 384.94 |
| 2003-10-29 | 385.71 |
| 2003-10-30 | 388.93 |
| 2003-10-31 | 389.75 |
| 2003-11-03 | 387.91 |
| 2003-11-04 | 391.79 |
| 2003-11-05 | 381.14 |
| 2003-11-06 | 377.92 |
| 2003-11-07 | 381.38 |
| 2003-11-10 | 380.30 |
| 2003-11-11 | 377.42 |
| 2003-11-12 | 382.75 |
| 2003-11-13 | 387.19 |
| 2003-11-14 | 388.26 |
| 2003-11-17 | 385.33 |
| 2003-11-18 | 387.87 |
| 2003-11-19 | 387.46 |
| 2003-11-20 | 386.03 |
| 2003-11-21 | 387.38 |
| 2003-11-24 | 383.50 |
| 2003-11-25 | 384.65 |
| 2003-11-26 | 388.10 |
| 2003-11-27 | . |
| 2003-11-28 | 388.89 |
| 2003-12-01 | 389.77 |
| 2003-12-02 | 394.79 |
| 2003-12-03 | 396.04 |
| 2003-12-04 | 395.80 |
| 2003-12-05 | 398.43 |
| 2003-12-08 | 399.04 |
| 2003-12-09 | 399.55 |
| 2003-12-10 | 399.31 |
| 2003-12-11 | 399.06 |
| 2003-12-12 | 404.87 |
| 2003-12-15 | 407.58 |
| 2003-12-16 | 405.36 |
| 2003-12-17 | 409.16 |
| 2003-12-18 | 409.17 |
| 2003-12-19 | 409.73 |
| 2003-12-22 | 410.45 |
| 2003-12-23 | 411.22 |
| 2003-12-24 | 412.34 |
| 2003-12-25 | . |
| 2003-12-26 | 412.20 |
| 2003-12-29 | 415.82 |
| 2003-12-30 | 416.54 |
| 2003-12-31 | 419.21 |
| 2004-01-01 | . |
| 2004-01-02 | 425.86 |
| 2004-01-05 | 431.45 |
| 2004-01-06 | 434.37 |
| 2004-01-07 | 434.49 |
| 2004-01-08 | 441.37 |
| 2004-01-09 | 444.94 |
| 2004-01-12 | 443.87 |
| 2004-01-13 | 446.12 |
| 2004-01-14 | 451.58 |
| 2004-01-15 | 450.67 |
| 2004-01-16 | 447.32 |
| 2004-01-19 | . |
| 2004-01-20 | 452.40 |
| 2004-01-21 | 451.11 |
| 2004-01-22 | 458.69 |
| 2004-01-23 | 457.84 |
| 2004-01-26 | 456.88 |
| 2004-01-27 | 461.44 |
| 2004-01-28 | 461.50 |
| 2004-01-29 | 450.37 |
| 2004-01-30 | 451.69 |
| 2004-02-02 | 453.85 |
| 2004-02-03 | 458.74 |
| 2004-02-04 | 459.03 |
| 2004-02-05 | 462.01 |
| 2004-02-06 | 467.45 |
| 2004-02-09 | 472.57 |
| 2004-02-10 | 475.42 |
| 2004-02-11 | 476.44 |
| 2004-02-12 | 482.47 |
| 2004-02-13 | 479.43 |
| 2004-02-16 | . |
| 2004-02-17 | 478.23 |
| 2004-02-18 | 477.34 |
| 2004-02-19 | 471.34 |
| 2004-02-20 | 465.59 |
| 2004-02-23 | 465.36 |
| 2004-02-24 | 469.16 |
| 2004-02-25 | 463.78 |
| 2004-02-26 | 460.51 |
| 2004-02-27 | 461.55 |
| 2004-03-01 | 466.27 |
| 2004-03-02 | 464.28 |
| 2004-03-03 | 453.88 |
| 2004-03-04 | 458.66 |
| 2004-03-05 | 471.47 |
| 2004-03-08 | 471.23 |
| 2004-03-09 | 472.59 |
| 2004-03-10 | 464.36 |
| 2004-03-11 | 457.15 |
| 2004-03-12 | 453.74 |
| 2004-03-15 | 449.96 |
| 2004-03-16 | 457.86 |
| 2004-03-17 | 457.40 |
| 2004-03-18 | 463.95 |
| 2004-03-19 | 464.20 |
| 2004-03-22 | 458.71 |
| 2004-03-23 | 455.87 |
| 2004-03-24 | 454.49 |
| 2004-03-25 | 456.73 |
| 2004-03-26 | 455.28 |
| 2004-03-29 | 457.19 |
| 2004-03-30 | 457.93 |
| 2004-03-31 | 461.25 |
| 2004-04-01 | 465.05 |
| 2004-04-02 | 460.68 |
| 2004-04-05 | 457.10 |
| 2004-04-06 | 459.63 |
| 2004-04-07 | 464.51 |
| 2004-04-08 | 462.06 |
| 2004-04-09 | . |
| 2004-04-12 | 460.74 |
| 2004-04-13 | 459.33 |
| 2004-04-14 | 459.51 |
| 2004-04-15 | 463.42 |
| 2004-04-16 | 470.48 |
| 2004-04-19 | 471.87 |
| 2004-04-20 | 470.63 |
| 2004-04-21 | 468.41 |
| 2004-04-22 | 470.87 |
| 2004-04-23 | 472.39 |
| 2004-04-26 | 473.76 |
| 2004-04-27 | 474.13 |
| 2004-04-28 | 471.99 |
| 2004-04-29 | 470.63 |
| 2004-04-30 | 469.60 |
| 2004-05-03 | 468.08 |
| 2004-05-04 | 475.79 |
| 2004-05-05 | 479.42 |
| 2004-05-06 | 473.52 |
| 2004-05-07 | 466.94 |
| 2004-05-10 | 458.77 |
| 2004-05-11 | 458.69 |
| 2004-05-12 | 460.03 |
| 2004-05-13 | 461.54 |
| 2004-05-14 | 463.78 |
| 2004-05-17 | 464.96 |
| 2004-05-18 | 463.10 |
| 2004-05-19 | 471.40 |
| 2004-05-20 | 467.22 |
| 2004-05-21 | 471.72 |
| 2004-05-24 | 471.03 |
| 2004-05-25 | 474.57 |
| 2004-05-26 | 475.34 |
| 2004-05-27 | 483.93 |
| 2004-05-28 | 482.97 |
| 2004-05-31 | . |
| 2004-06-01 | 486.13 |
| 2004-06-02 | 490.84 |
| 2004-06-03 | 487.31 |
| 2004-06-04 | 489.59 |
| 2004-06-07 | 493.54 |
| 2004-06-08 | 494.93 |
| 2004-06-09 | 485.98 |
| 2004-06-10 | 486.47 |
| 2004-06-11 | . |
| 2004-06-14 | 485.74 |
| 2004-06-15 | 487.02 |
| 2004-06-16 | 488.44 |
| 2004-06-17 | 488.94 |
| 2004-06-18 | 495.13 |
| 2004-06-21 | 496.26 |
| 2004-06-22 | 496.66 |
| 2004-06-23 | 496.66 |
| 2004-06-24 | 501.96 |
| 2004-06-25 | 498.18 |
| 2004-06-28 | 501.74 |
| 2004-06-29 | 498.98 |
| 2004-06-30 | 502.31 |
| 2004-07-01 | 504.24 |
| 2004-07-02 | 507.88 |
| 2004-07-05 | . |
| 2004-07-06 | 504.93 |
| 2004-07-07 | 508.97 |
| 2004-07-08 | 510.46 |
| 2004-07-09 | 509.43 |
| 2004-07-12 | 510.84 |
| 2004-07-13 | 505.63 |
| 2004-07-14 | 507.89 |
| 2004-07-15 | 510.23 |
| 2004-07-16 | 513.70 |
| 2004-07-19 | 513.76 |
| 2004-07-20 | 507.96 |
| 2004-07-21 | 503.12 |
| 2004-07-22 | 502.39 |
| 2004-07-23 | 497.72 |
| 2004-07-26 | 497.39 |
| 2004-07-27 | 493.65 |
| 2004-07-28 | 490.46 |
| 2004-07-29 | 492.23 |
| 2004-07-30 | 494.47 |
| 2004-08-02 | 495.41 |
| 2004-08-03 | 500.10 |
| 2004-08-04 | 497.96 |
| 2004-08-05 | 495.40 |
| 2004-08-06 | 496.30 |
| 2004-08-09 | 487.75 |
| 2004-08-10 | 493.98 |
| 2004-08-11 | 486.05 |
| 2004-08-12 | 489.32 |
| 2004-08-13 | 491.21 |
| 2004-08-16 | 493.01 |
| 2004-08-17 | 493.82 |
| 2004-08-18 | 496.07 |
| 2004-08-19 | 498.53 |
| 2004-08-20 | 496.78 |
| 2004-08-23 | 494.20 |
| 2004-08-24 | 489.47 |
| 2004-08-25 | 488.31 |
| 2004-08-26 | 491.76 |
| 2004-08-27 | 490.45 |
| 2004-08-30 | 491.82 |
| 2004-08-31 | 495.14 |
| 2004-09-01 | 500.04 |
| 2004-09-02 | 503.47 |
| 2004-09-03 | 498.49 |
| 2004-09-06 | . |
| 2004-09-07 | 502.04 |
| 2004-09-08 | 504.19 |
| 2004-09-09 | 507.22 |
| 2004-09-10 | 514.44 |
| 2004-09-13 | 513.86 |
| 2004-09-14 | 513.51 |
| 2004-09-15 | 505.28 |
| 2004-09-16 | 506.88 |
| 2004-09-17 | 511.44 |
| 2004-09-20 | 509.29 |
| 2004-09-21 | 516.26 |
| 2004-09-22 | 513.17 |
| 2004-09-23 | 514.01 |
| 2004-09-24 | 513.82 |
| 2004-09-27 | 514.04 |
| 2004-09-28 | 513.95 |
| 2004-09-29 | 514.82 |
| 2004-09-30 | 522.08 |
| 2004-10-01 | 523.13 |
| 2004-10-04 | 521.50 |
| 2004-10-05 | 526.57 |
| 2004-10-06 | 525.55 |
| 2004-10-07 | 527.93 |
| 2004-10-08 | 533.22 |
| 2004-10-11 | 527.17 |
| 2004-10-12 | 523.26 |
| 2004-10-13 | 523.03 |
| 2004-10-14 | 526.74 |
| 2004-10-15 | 529.21 |
| 2004-10-18 | 532.14 |
| 2004-10-19 | 534.22 |
| 2004-10-20 | 536.16 |
| 2004-10-21 | 537.19 |
| 2004-10-22 | 541.38 |
| 2004-10-25 | 541.52 |
| 2004-10-26 | 538.95 |
| 2004-10-27 | 541.32 |
| 2004-10-28 | 542.80 |
| 2004-10-29 | 544.26 |
| 2004-11-01 | 546.14 |
| 2004-11-02 | 547.17 |
| 2004-11-03 | 554.16 |
| 2004-11-04 | 558.42 |
| 2004-11-05 | 566.23 |
| 2004-11-08 | 569.53 |
| 2004-11-09 | 570.11 |
| 2004-11-10 | 573.46 |
| 2004-11-11 | 574.94 |
| 2004-11-12 | 578.15 |
| 2004-11-15 | 580.92 |
| 2004-11-16 | 578.62 |
| 2004-11-17 | 587.34 |
| 2004-11-18 | 589.45 |
| 2004-11-19 | 593.05 |
| 2004-11-22 | 591.65 |
| 2004-11-23 | 597.17 |
| 2004-11-24 | 606.53 |
| 2004-11-25 | . |
| 2004-11-26 | 613.94 |
| 2004-11-29 | 615.84 |
| 2004-11-30 | 617.94 |
| 2004-12-01 | 624.23 |
| 2004-12-02 | 625.15 |
| 2004-12-03 | 630.52 |
| 2004-12-06 | 635.60 |
| 2004-12-07 | 633.65 |
| 2004-12-08 | 623.80 |
| 2004-12-09 | 615.91 |
| 2004-12-10 | 616.27 |
| 2004-12-13 | 625.55 |
| 2004-12-14 | 624.78 |
| 2004-12-15 | 631.76 |
| 2004-12-16 | 630.78 |
| 2004-12-17 | 628.88 |
| 2004-12-20 | 636.57 |
| 2004-12-21 | 636.29 |
| 2004-12-22 | 645.12 |
| 2004-12-23 | 649.93 |
| 2004-12-24 | . |
| 2004-12-27 | 657.25 |
| 2004-12-28 | 656.23 |
| 2004-12-29 | 655.40 |
| 2004-12-30 | 658.81 |
| 2004-12-31 | 657.06 |
| 2005-01-03 | 658.51 |
| 2005-01-04 | 652.93 |
| 2005-01-05 | 647.06 |
| 2005-01-06 | 646.04 |
| 2005-01-07 | 644.71 |
| 2005-01-10 | 645.22 |
| 2005-01-11 | 651.89 |
| 2005-01-12 | 654.23 |
| 2005-01-13 | 652.14 |
| 2005-01-14 | 649.77 |
| 2005-01-17 | . |
| 2005-01-18 | 647.28 |
| 2005-01-19 | 649.23 |
| 2005-01-20 | 640.42 |
| 2005-01-21 | 645.85 |
| 2005-01-24 | 648.36 |
| 2005-01-25 | 652.63 |
| 2005-01-26 | 662.81 |
| 2005-01-27 | 656.81 |
#2005-01-28| 658.39
#2005-01-31| 662.90
#2005-02-01| 667.85
#2005-02-02| 671.78
#2005-02-03| 672.09
#2005-02-04| 670.17
#2005-02-07| 666.98
#2005-02-08| 664.11
#2005-02-09| 661.35
#2005-02-10| 667.51
#2005-02-11| 668.54
#2005-02-14| 673.78
#2005-02-15| 677.94
#2005-02-16| 680.29
#2005-02-17| 684.98
#2005-02-18| 687.05
#2005-02-21| .
#2005-02-22| 694.20
#2005-02-23| 687.56
#2005-02-24| 691.33
#2005-02-25| 690.43
#2005-02-28| 697.80
#2005-03-01| 695.83
#2005-03-02| 689.70
#2005-03-03| 691.69
#2005-03-04| 698.21
#2005-03-07| 700.68
#2005-03-08| 701.88
#2005-03-09| 710.53
#2005-03-10| 707.28
#2005-03-11| 710.92
#2005-03-14| 705.45
#2005-03-15| 704.48
#2005-03-16| 710.10
#2005-03-17| 709.67
#2005-03-18| 706.95
#2005-03-21| 702.17
#2005-03-22| 702.43
#2005-03-23| 688.67
#2005-03-24| 686.21
#2005-03-25| .
#2005-03-28| 681.40
#2005-03-29| 689.74
#2005-03-30| 692.49
#2005-03-31| 700.98
#2005-04-01| 707.01
#2005-04-04| 699.56
#2005-04-05| 708.45
#2005-04-06| 716.88
#2005-04-07| 725.40
#2005-04-08| 723.37
#2005-04-11| 726.35
#2005-04-12| 722.65
#2005-04-13| 727.67
#2005-04-14| 721.32
#2005-04-15| 718.82
#2005-04-18| 711.70
#2005-04-19| 718.27
#2005-04-20| 723.25
#2005-04-21| 723.65
#2005-04-22| 722.10
#2005-04-25| 720.93
#2005-04-26| 721.93
#2005-04-27| 714.78
#2005-04-28| 705.44
#2005-04-29| 703.50
#2005-05-02| 702.30
#2005-05-03| 703.67
#2005-05-04| 710.84
#2005-05-05| 709.94
#2005-05-06| 712.31
#2005-05-09| 715.12
#2005-05-10| 723.37
#2005-05-11| 722.53
#2005-05-12| 718.63
#2005-05-13| 713.25
#2005-05-16| 711.84
#2005-05-17| 711.97
#2005-05-18| 715.08
#2005-05-19| 712.15
#2005-05-20| 713.05
#2005-05-23| 719.87
#2005-05-24| 727.88
#2005-05-25| 728.28
#2005-05-26| 725.97
#2005-05-27| 724.98
#2005-05-30| .
#2005-05-31| 718.81
#2005-06-01| 724.28
#2005-06-02| 725.08
#2005-06-03| 722.45
#2005-06-06| 724.93
#2005-06-07| 730.59
#2005-06-08| 735.39
#2005-06-09| 732.38
#2005-06-10| 731.43
#2005-06-13| 728.81
#2005-06-14| 729.24
#2005-06-15| 731.91
#2005-06-16| 735.42
#2005-06-17| 751.05
#2005-06-20| 748.66
#2005-06-21| 752.55
#2005-06-22| 755.29
#2005-06-23| 753.18
#2005-06-24| 751.91
#2005-06-27| 749.36
#2005-06-28| 748.70
#2005-06-29| 755.00
#2005-06-30| 758.39
#2005-07-01| 755.50
#2005-07-04| .
#2005-07-05| 756.93
#2005-07-06| 761.20
#2005-07-07| 752.89
#2005-07-08| 760.07
#2005-07-11| 771.76
#2005-07-12| 782.34
#2005-07-13| 775.31
#2005-07-14| 775.87
#2005-07-15| 772.14
#2005-07-18| 775.23
#2005-07-19| 771.88
#2005-07-20| 767.95
#2005-07-21| 776.85
#2005-07-22| 776.28
#2005-07-25| 774.61
#2005-07-26| 770.51
#2005-07-27| 774.29
#2005-07-28| 780.64
#2005-07-29| 783.28
#2005-08-01| 790.00
#2005-08-02| 790.39
#2005-08-03| 798.86
#2005-08-04| 801.82
#2005-08-05| 801.07
#2005-08-08| 804.05
#2005-08-09| 799.64
#2005-08-10| 786.23
#2005-08-11| 784.56
#2005-08-12| 781.23
#2005-08-15| 779.25
#2005-08-16| 780.73
#2005-08-17| 779.78
#2005-08-18| 783.04
#2005-08-19| 782.71
#2005-08-22| 794.43
#2005-08-23| 791.66
#2005-08-24| 787.95
#2005-08-25| 784.22
#2005-08-26| 788.93
#2005-08-29| 780.98
#2005-08-30| 780.00
#2005-08-31| 787.70
#2005-09-01| 806.82
#2005-09-02| 815.64
#2005-09-05| .
#2005-09-06| 816.81
#2005-09-07| 817.80
#2005-09-08| 815.71
#2005-09-09| 827.21
#2005-09-12| 822.39
#2005-09-13| 816.68
#2005-09-14| 821.63
#2005-09-15| 818.48
#2005-09-16| 822.57
#2005-09-19| 817.55
#2005-09-20| 819.02
#2005-09-21| 819.78
#2005-09-22| 810.64
#2005-09-23| 808.90
#2005-09-26| 808.94
#2005-09-27| 806.27
#2005-09-28| 805.80
#2005-09-29| 804.79
#2005-09-30| 810.72
#2005-10-03| 802.75
#2005-10-04| 804.40
#2005-10-05| 803.26
#2005-10-06| 804.62
#2005-10-07| 808.19
#2005-10-10| 805.77
#2005-10-11| 803.46
#2005-10-12| 800.36
#2005-10-13| 781.15
#2005-10-14| 780.71
#2005-10-17| 780.09
#2005-10-18| 772.62
#2005-10-19| 754.10
#2005-10-20| 760.14
#2005-10-21| 751.05
#2005-10-24| 764.37
#2005-10-25| 779.23
#2005-10-26| 781.52
#2005-10-27| 778.20
#2005-10-28| 774.85
#2005-10-31| 775.71
#2005-11-01| 780.43
#2005-11-02| 783.58
#2005-11-03| 781.76
#2005-11-04| 772.82
#2005-11-07| 773.78
#2005-11-08| 771.03
#2005-11-09| 770.11
#2005-11-10| 774.32
#2005-11-11| 773.95
#2005-11-14| 787.82
#2005-11-15| 783.84
#2005-11-16| 783.53
#2005-11-17| 796.93
#2005-11-18| 796.57
#2005-11-21| 799.35
#2005-11-22| 797.16
#2005-11-23| 799.10
#2005-11-24| .
#2005-11-25| 798.83
#2005-11-28| 802.95
#2005-11-29| 802.42
#2005-11-30| 808.40
#2005-12-01| 810.69
#2005-12-02| 816.43
#2005-12-05| 824.85
#2005-12-06| 831.43
#2005-12-07| 832.38
#2005-12-08| 838.96
#2005-12-09| 840.11
#2005-12-12| 849.39
#2005-12-13| 846.69
#2005-12-14| 855.74
#2005-12-15| 851.72
#2005-12-16| 861.20
#2005-12-19| 860.22
#2005-12-20| 855.43
#2005-12-21| 851.81
#2005-12-22| 857.50
#2005-12-23| 862.08
#2005-12-26| .
#2005-12-27| 861.87
#2005-12-28| 867.70
#2005-12-29| 866.01
#2005-12-30| 858.27
#2006-01-02| .
#2006-01-03| 891.78
#2006-01-04| 910.96
#2006-01-05| 910.22
#2006-01-06| 912.95
#2006-01-09| 906.07
#2006-01-10| 901.22
#2006-01-11| 901.92
#2006-01-12| 904.70
#2006-01-13| 908.37
#2006-01-16| .
#2006-01-17| 908.83
#2006-01-18| 902.65
#2006-01-19| 908.34
#2006-01-20| 907.90
#2006-01-23| 913.77
#2006-01-24| 915.10
#2006-01-25| 916.41
#2006-01-26| 921.12
#2006-01-27| 924.55
#2006-01-30| 920.33
#2006-01-31| 922.98
#2006-02-01| 932.22
#2006-02-02| 934.12
#2006-02-03| 926.08
#2006-02-06| 922.95
#2006-02-07| 911.69
#2006-02-08| 909.78
#2006-02-09| 918.67
#2006-02-10| 914.85
#2006-02-13| 918.91
#2006-02-14| 922.38
#2006-02-15| 926.58
#2006-02-16| 930.58
#2006-02-17| 938.56
#2006-02-20| .
#2006-02-21| 944.26
#2006-02-22| 946.96
#2006-02-23| 956.87
#2006-02-24| 951.34
#2006-02-27| 960.55
#2006-02-28| 960.69
#2006-03-01| 969.04
#2006-03-02| 971.96
#2006-03-03| 973.03
#2006-03-06| 980.89
#2006-03-07| 971.37
#2006-03-08| 975.93
#2006-03-09| 982.64
#2006-03-10| 983.95
#2006-03-13| 988.26
#2006-03-14|1001.53
#2006-03-15|1006.84
#2006-03-16|1021.51
#2006-03-17|1032.72
#2006-03-20|1038.49
#2006-03-21|1035.71
#2006-03-22|1038.81
#2006-03-23|1026.40
#2006-03-24|1027.38
#2006-03-27|1033.80
#2006-03-28|1043.86
#2006-03-29|1035.30
#2006-03-30|1055.03
#2006-03-31|1056.13
#2006-04-03|1064.37
#2006-04-04|1081.63
#2006-04-05|1086.18
#2006-04-06|1092.37
#2006-04-07|1080.72
#2006-04-10|1077.27
#2006-04-11|1078.64
#2006-04-12|1076.31
#2006-04-13|1074.33
#2006-04-14| .
#2006-04-17|1091.42
#2006-04-18|1089.52
#2006-04-19|1096.08
#2006-04-20|1106.46
#2006-04-21|1115.75
#2006-04-24|1124.87
#2006-04-25|1132.40
#2006-04-26|1138.73
#2006-04-27|1143.52
#2006-04-28|1147.80
#2006-05-01|1149.69
#2006-05-02|1153.94
#2006-05-03|1149.92
#2006-05-04|1161.76
#2006-05-05|1169.11
#2006-05-08|1172.60
#2006-05-09|1186.93
#2006-05-10|1194.25
#2006-05-11|1197.12
#2006-05-12|1203.42
#2006-05-15|1155.37
#2006-05-16|1148.43
#2006-05-17|1113.53
#2006-05-18|1077.11
#2006-05-19|1082.93
#2006-05-22|1040.44
#2006-05-23|1061.69
#2006-05-24|1037.96
#2006-05-25|1039.34
#2006-05-26|1054.38
#2006-05-29| .
#2006-05-30|1076.45
#2006-05-31|1076.89
#2006-06-01|1072.73
#2006-06-02|1086.34
#2006-06-05|1087.25
#2006-06-06|1055.39
#2006-06-07|1046.53
#2006-06-08|1001.73
#2006-06-09|1006.77
#2006-06-12| 994.91
#2006-06-13| 956.41
#2006-06-14| 960.89
#2006-06-15| 994.59
#2006-06-16| 993.99
#2006-06-19| 996.29
#2006-06-20| 992.58
#2006-06-21|1000.70
#2006-06-22|1006.30
#2006-06-23|1009.66
#2006-06-26|1020.92
#2006-06-27|1027.71
#2006-06-28|1015.63
#2006-06-29|1028.06
#2006-06-30|1064.77
#2006-07-03|1076.61
#2006-07-04| .
#2006-07-05|1068.77
#2006-07-06|1080.88
#2006-07-07|1087.48
#2006-07-10|1078.26
#2006-07-11|1074.37
#2006-07-12|1065.55
#2006-07-13|1045.96
#2006-07-14|1041.25
#2006-07-17|1020.55
#2006-07-18|1019.58
#2006-07-19|1032.34
#2006-07-20|1046.38
#2006-07-21|1042.62
#2006-07-24|1046.95
#2006-07-25|1057.99
#2006-07-26|1055.70
#2006-07-27|1073.28
#2006-07-28|1079.87
#2006-07-31|1076.81
#2006-08-01|1077.04
#2006-08-02|1097.41
#2006-08-03|1094.16
#2006-08-04|1109.49
#2006-08-07|1100.70
#2006-08-08|1102.53
#2006-08-09|1107.39
#2006-08-10|1091.76
#2006-08-11|1091.81
#2006-08-14|1097.88
#2006-08-15|1107.53
#2006-08-16|1114.44
#2006-08-17|1113.28
#2006-08-18|1109.38
#2006-08-21|1111.58
#2006-08-22|1102.80
#2006-08-23|1098.91
#2006-08-24|1098.95
#2006-08-25|1093.27
#2006-08-28|1095.95
#2006-08-29|1095.62
#2006-08-30|1109.22
#2006-08-31|1105.05
#2006-09-01|1108.13
#2006-09-04| .
#2006-09-05|1119.27
#2006-09-06|1119.10
#2006-09-07|1103.18
#2006-09-08|1102.90
#2006-09-11|1101.75
#2006-09-12|1105.15
#2006-09-13|1108.80
#2006-09-14|1121.23
#2006-09-15|1116.36
#2006-09-18|1121.03
#2006-09-19|1117.87
#2006-09-20|1118.97
#2006-09-21|1126.82
#2006-09-22|1127.95
#2006-09-25|1125.75
#2006-09-26|1132.35
#2006-09-27|1137.84
#2006-09-28|1137.10
#2006-09-29|1149.24
#2006-10-02|1160.75
#2006-10-03|1154.52
#2006-10-04|1156.19
#2006-10-05|1162.68
#2006-10-06|1153.08
#2006-10-09|1162.35
#2006-10-10|1167.98
#2006-10-11|1172.14
#2006-10-12|1184.25
#2006-10-13|1184.82
#2006-10-16|1191.29
#2006-10-17|1179.19
#2006-10-18|1187.43
#2006-10-19|1194.59
#2006-10-20|1198.62
#2006-10-23|1199.00
#2006-10-24|1196.87
#2006-10-25|1201.73
#2006-10-26|1208.63
#2006-10-27|1203.20
#2006-10-30|1193.25
#2006-10-31|1213.02
#2006-11-01|1221.94
#2006-11-02|1216.43
#2006-11-03|1207.43
#2006-11-06|1222.48
#2006-11-07|1235.13
#2006-11-08|1232.59
#2006-11-09|1242.77
#2006-11-10|1248.20
#2006-11-13|1243.81
#2006-11-14|1248.37
#2006-11-15|1265.29
#2006-11-16|1269.21
#2006-11-17|1267.44
#2006-11-20|1268.26
#2006-11-21|1292.49
#2006-11-22|1309.87
#2006-11-23| .
#2006-11-24|1322.85
#2006-11-27|1312.97
#2006-11-28|1292.25
#2006-11-29|1320.64
#2006-11-30|1337.86
#2006-12-01|1343.56
#2006-12-04|1358.20
#2006-12-05|1362.36
#2006-12-06|1367.01
#2006-12-07|1372.27
#2006-12-08|1379.17
#2006-12-11|1377.99
#2006-12-12|1376.74
#2006-12-13|1372.34
#2006-12-14|1379.05
#2006-12-15|1378.70
#2006-12-18|1383.61
#2006-12-19|1397.21
#2006-12-20|1410.27
#2006-12-21|1408.10
#2006-12-22|1413.96
#2006-12-25| .
#2006-12-26|1411.62
#2006-12-27|1421.23
#2006-12-28|1424.62
#2006-12-29|1429.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1459.16
#2007-01-04|1429.98
#2007-01-05|1422.97
#2007-01-08|1424.24
#2007-01-09|1430.86
#2007-01-10|1419.29
#2007-01-11|1418.35
#2007-01-12|1424.59
#2007-01-15| .
#2007-01-16|1429.98
#2007-01-17|1432.43
#2007-01-18|1438.23
#2007-01-19|1437.81
#2007-01-22|1434.88
#2007-01-23|1431.66
#2007-01-24|1434.74
#2007-01-25|1438.25
#2007-01-26|1425.17
#2007-01-29|1422.98
#2007-01-30|1426.03
#2007-01-31|1433.68
#2007-02-01|1454.59
#2007-02-02|1455.20
#2007-02-05|1460.29
#2007-02-06|1466.22
#2007-02-07|1486.20
#2007-02-08|1475.69
#2007-02-09|1479.37
#2007-02-12|1465.20
#2007-02-13|1471.18
#2007-02-14|1485.34
#2007-02-15|1481.59
#2007-02-16|1479.23
#2007-02-19| .
#2007-02-20|1475.47
#2007-02-21|1453.14
#2007-02-22|1447.88
#2007-02-23|1448.16
#2007-02-26|1441.00
#2007-02-27|1395.79
#2007-02-28|1385.69
#2007-03-01|1379.50
#2007-03-02|1380.34
#2007-03-05|1334.73
#2007-03-06|1351.65
#2007-03-07|1368.80
#2007-03-08|1389.38
#2007-03-09|1384.34
#2007-03-12|1406.09
#2007-03-13|1394.04
#2007-03-14|1371.34
#2007-03-15|1383.96
#2007-03-16|1392.46
#2007-03-19|1407.79
#2007-03-20|1411.12
#2007-03-21|1428.37
#2007-03-22|1441.52
#2007-03-23|1438.17
#2007-03-26|1433.16
#2007-03-27|1427.45
#2007-03-28|1406.94
#2007-03-29|1411.54
#2007-03-30|1407.98
#2007-04-02|1410.67
#2007-04-03|1427.09
#2007-04-04|1431.89
#2007-04-05|1438.46
#2007-04-06| .
#2007-04-09|1430.86
#2007-04-10|1450.89
#2007-04-11|1445.72
#2007-04-12|1446.43
#2007-04-13|1455.83
#2007-04-16|1475.26
#2007-04-17|1485.14
#2007-04-18|1487.77
#2007-04-19|1490.10
#2007-04-20|1501.77
#2007-04-23|1508.90
#2007-04-24|1506.39
#2007-04-25|1517.82
#2007-04-26|1517.95
#2007-04-27|1517.73
#2007-04-30|1517.76
#2007-05-01|1509.59
#2007-05-02|1522.74
#2007-05-03|1526.17
#2007-05-04|1528.62
#2007-05-07|1536.24
#2007-05-08|1521.35
#2007-05-09|1519.72
#2007-05-10|1521.08
#2007-05-11|1518.80
#2007-05-14|1520.51
#2007-05-15|1532.49
#2007-05-16|1532.81
#2007-05-17|1523.57
#2007-05-18|1539.38
#2007-05-21|1538.53
#2007-05-22|1546.85
#2007-05-23|1564.57
#2007-05-24|1554.00
#2007-05-25|1565.45
#2007-05-28| .
#2007-05-29|1573.74
#2007-05-30|1551.97
#2007-05-31|1567.60
#2007-06-01|1554.17
#2007-06-04|1559.52
#2007-06-05|1564.04
#2007-06-06|1552.21
#2007-06-07|1508.60
#2007-06-08|1489.44
#2007-06-11|1507.02
#2007-06-12|1493.88
#2007-06-13|1491.45
#2007-06-14|1506.64
#2007-06-15|1520.98
#2007-06-18|1524.27
#2007-06-19|1524.14
#2007-06-20|1528.23
#2007-06-21|1514.80
#2007-06-22|1515.39
#2007-06-25|1510.43
#2007-06-26|1502.06
#2007-06-27|1492.06
#2007-06-28|1514.19
#2007-06-29|1536.88
#2007-07-02|1553.05
#2007-07-03|1561.00
#2007-07-04| .
#2007-07-05|1563.22
#2007-07-06|1574.52
#2007-07-09|1582.54
#2007-07-10|1591.71
#2007-07-11|1600.18
#2007-07-12|1609.01
#2007-07-13|1612.90
#2007-07-16|1622.62
#2007-07-17|1616.70
#2007-07-18|1617.50
#2007-07-19|1630.97
#2007-07-20|1630.45
#2007-07-23|1630.75
#2007-07-24|1621.58
#2007-07-25|1604.48
#2007-07-26|1581.25
#2007-07-27|1560.94
#2007-07-30|1569.61
#2007-07-31|1589.59
#2007-08-01|1571.55
#2007-08-02|1579.52
#2007-08-03|1579.04
#2007-08-06|1561.99
#2007-08-07|1562.44
#2007-08-08|1599.72
#2007-08-09|1557.13
#2007-08-10|1523.94
#2007-08-13|1538.95
#2007-08-14|1530.70
#2007-08-15|1500.48
#2007-08-16|1437.87
#2007-08-17|1474.50
#2007-08-20|1494.77
#2007-08-21|1495.50
#2007-08-22|1516.69
#2007-08-23|1525.54
#2007-08-24|1533.68
#2007-08-27|1544.70
#2007-08-28|1525.61
#2007-08-29|1526.00
#2007-08-30|1524.13
#2007-08-31|1550.68
#2007-09-03| .
#2007-09-04|1555.46
#2007-09-05|1551.39
#2007-09-06|1561.87
#2007-09-07|1542.28
#2007-09-10|1517.23
#2007-09-11|1550.03
#2007-09-12|1550.10
#2007-09-13|1555.81
#2007-09-14|1546.06
#2007-09-17|1539.76
#2007-09-18|1548.75
#2007-09-19|1584.83
#2007-09-20|1593.73
#2007-09-21|1612.19
#2007-09-24|1622.91
#2007-09-25|1614.89
#2007-09-26|1626.90
#2007-09-27|1628.40
#2007-09-28|1625.80
#2007-10-01|1637.74
#2007-10-02|1635.30
#2007-10-03|1631.91
#2007-10-04|1640.96
#2007-10-05|1658.13
#2007-10-08|1655.49
#2007-10-09|1666.24
#2007-10-10|1692.28
#2007-10-11|1713.73
#2007-10-12|1695.45
#2007-10-15|1700.27
#2007-10-16|1673.85
#2007-10-17|1681.20
#2007-10-18|1674.71
#2007-10-19|1660.11
#2007-10-22|1624.11
#2007-10-23|1660.90
#2007-10-24|1646.18
#2007-10-25|1662.80
#2007-10-26|1679.78
#2007-10-29|1688.48
#2007-10-30|1686.31
#2007-10-31|1695.78
#2007-11-01|1685.12
#2007-11-02|1679.37
#2007-11-05|1672.32
#2007-11-06|1665.29
#2007-11-07|1657.28
#2007-11-08|1645.55
#2007-11-09|1624.65
#2007-11-12|1604.22
#2007-11-13|1588.95
#2007-11-14|1597.26
#2007-11-15|1561.35
#2007-11-16|1529.55
#2007-11-19|1501.32
#2007-11-20|1518.62
#2007-11-21|1480.23
#2007-11-22| .
#2007-11-23|1505.03
#2007-11-26|1512.54
#2007-11-27|1504.70
#2007-11-28|1515.03
#2007-11-29|1511.71
#2007-11-30|1524.65
#2007-12-03|1523.24
#2007-12-04|1517.28
#2007-12-05|1514.32
#2007-12-06|1511.53
#2007-12-07|1529.41
#2007-12-10|1539.02
#2007-12-11|1539.04
#2007-12-12|1539.30
#2007-12-13|1514.38
#2007-12-14|1488.95
#2007-12-17|1441.12
#2007-12-18|1441.91
#2007-12-19|1434.24
#2007-12-20|1432.09
#2007-12-21|1440.55
#2007-12-24|1443.93
#2007-12-25| .
#2007-12-26|1454.12
#2007-12-27|1463.18
#2007-12-28|1480.40
#2007-12-31|1472.13
#2008-01-01| .
#2008-01-02|1484.57
#2008-01-03|1477.08
#2008-01-04|1461.00
#2008-01-07|1438.14
#2008-01-08|1436.75
#2008-01-09|1401.16
#2008-01-10|1382.88
#2008-01-11|1367.79
#2008-01-14|1397.43
#2008-01-15|1344.38
#2008-01-16|1313.22
#2008-01-17|1312.61
#2008-01-18|1293.65
#2008-01-21| .
#2008-01-22|1233.87
#2008-01-23|1209.23
#2008-01-24|1263.78
#2008-01-25|1292.64
#2008-01-28|1286.39
#2008-01-29|1299.26
#2008-01-30|1299.72
#2008-01-31|1288.74
#2008-02-01|1313.52
#2008-02-04|1332.25
#2008-02-05|1290.56
#2008-02-06|1299.66
#2008-02-07|1267.52
#2008-02-08|1261.12
#2008-02-11|1257.12
#2008-02-12|1284.59
#2008-02-13|1284.81
#2008-02-14|1296.75
#2008-02-15|1292.63
#2008-02-18| .
#2008-02-19|1311.44
#2008-02-20|1294.03
#2008-02-21|1319.54
#2008-02-22|1315.14
#2008-02-25|1331.33
#2008-02-26|1351.16
#2008-02-27|1374.33
#2008-02-28|1371.56
#2008-02-29|1357.15
#2008-03-03|1344.21
#2008-03-04|1338.79
#2008-03-05|1352.89
#2008-03-06|1361.72
#2008-03-07|1341.99
#2008-03-10|1323.65
#2008-03-11|1325.59
#2008-03-12|1351.42
#2008-03-13|1334.40
#2008-03-14|1328.09
#2008-03-17|1315.18
#2008-03-18|1339.96
#2008-03-19|1326.23
#2008-03-20|1307.03
#2008-03-21| .
#2008-03-24|1305.17
#2008-03-25|1350.89
#2008-03-26|1361.02
#2008-03-27|1391.99
#2008-03-28|1398.60
#2008-03-31|1411.78
#2008-04-01|1402.48
#2008-04-02|1411.46
#2008-04-03|1402.89
#2008-04-04|1435.25
#2008-04-07|1458.71
#2008-04-08|1449.37
#2008-04-09|1457.23
#2008-04-10|1450.07
#2008-04-11|1430.74
#2008-04-14|1424.20
#2008-04-15|1432.97
#2008-04-16|1457.83
#2008-04-17|1449.94
#2008-04-18|1433.86
#2008-04-21|1459.50
#2008-04-22|1466.61
#2008-04-23|1465.93
#2008-04-24|1452.53
#2008-04-25|1466.52
#2008-04-28|1468.74
#2008-04-29|1456.39
#2008-04-30|1452.41
#2008-05-01|1441.40
#2008-05-02|1453.15
#2008-05-05|1472.91
#2008-05-06|1475.65
#2008-05-07|1476.60
#2008-05-08|1483.69
#2008-05-09|1484.57
#2008-05-12|1491.09
#2008-05-13|1498.58
#2008-05-14|1498.20
#2008-05-15|1511.55
#2008-05-16|1528.51
#2008-05-19|1542.16
#2008-05-20|1529.68
#2008-05-21|1530.92
#2008-05-22|1517.91
#2008-05-23|1497.98
#2008-05-26| .
#2008-05-27|1472.01
#2008-05-28|1472.61
#2008-05-29|1454.47
#2008-05-30|1459.68
#2008-06-02|1450.29
#2008-06-03|1440.83
#2008-06-04|1427.84
#2008-06-05|1435.95
#2008-06-06|1430.83
#2008-06-09|1419.90
#2008-06-10|1381.67
#2008-06-11|1375.60
#2008-06-12|1364.64
#2008-06-13|1357.19
#2008-06-16|1366.48
#2008-06-17|1392.94
#2008-06-18|1374.08
#2008-06-19|1363.85
#2008-06-20|1361.51
#2008-06-23|1338.38
#2008-06-24|1325.21
#2008-06-25|1329.82
#2008-06-26|1333.67
#2008-06-27|1327.08
#2008-06-30|1306.35
#2008-07-01|1280.77
#2008-07-02|1299.49
#2008-07-03|1271.72
#2008-07-04| .
#2008-07-07|1255.84
#2008-07-08|1242.65
#2008-07-09|1262.59
#2008-07-10|1261.68
#2008-07-11|1239.54
#2008-07-14|1234.50
#2008-07-15|1220.61
#2008-07-16|1199.18
#2008-07-17|1236.88
#2008-07-18|1244.61
#2008-07-21|1270.60
#2008-07-22|1261.33
#2008-07-23|1277.65
#2008-07-24|1274.79
#2008-07-25|1263.67
#2008-07-28|1271.25
#2008-07-29|1255.22
#2008-07-30|1263.21
#2008-07-31|1278.39
#2008-08-01|1295.42
#2008-08-04|1279.54
#2008-08-05|1276.39
#2008-08-06|1288.33
#2008-08-07|1280.44
#2008-08-08|1261.64
#2008-08-11|1272.27
#2008-08-12|1250.98
#2008-08-13|1235.43
#2008-08-14|1240.64
#2008-08-15|1234.27
#2008-08-18|1233.11
#2008-08-19|1214.41
#2008-08-20|1210.25
#2008-08-21|1216.36
#2008-08-22|1218.90
#2008-08-25|1211.35
#2008-08-26|1181.52
#2008-08-27|1187.35
#2008-08-28|1188.28
#2008-08-29|1190.66
#2008-09-01| .
#2008-09-02|1174.82
#2008-09-03|1154.84
#2008-09-04|1126.90
#2008-09-05|1093.88
#2008-09-08|1104.74
#2008-09-09|1079.70
#2008-09-10|1062.90
#2008-09-11|1036.82
#2008-09-12|1068.73
#2008-09-15|1046.58
#2008-09-16|1024.40
#2008-09-17|1010.99
#2008-09-18|1012.71
#2008-09-19|1053.70
#2008-09-22|1078.19
#2008-09-23|1064.22
#2008-09-24|1054.04
#2008-09-25|1054.82
#2008-09-26|1030.68
#2008-09-29| 962.08
#2008-09-30| 927.36
#2008-10-01| 911.20
#2008-10-02| 890.01
#2008-10-03| 891.70
#2008-10-06| 784.99
#2008-10-07| 768.79
#2008-10-08| 727.12
#2008-10-09| 760.62
#2008-10-10| 711.62
#2008-10-13| 779.15
#2008-10-14| 825.28
#2008-10-15| 784.19
#2008-10-16| 748.10
#2008-10-17| 765.08
#2008-10-20| 777.88
#2008-10-21| 766.82
#2008-10-22| 722.93
#2008-10-23| 690.47
#2008-10-24| 627.13
#2008-10-27| 586.62
#2008-10-28| 602.70
#2008-10-29| 675.60
#2008-10-30| 707.43
#2008-10-31| 707.98
#2008-11-03| 724.40
#2008-11-04| 773.17
#2008-11-05| 759.38
#2008-11-06| 704.70
#2008-11-07| 701.20
#2008-11-10| 717.87
#2008-11-11| 664.48
#2008-11-12| 650.68
#2008-11-13| 651.08
#2008-11-14| 665.61
#2008-11-17| 647.42
#2008-11-18| 641.34
#2008-11-19| 624.80
#2008-11-20| 582.06
#2008-11-21| 589.40
#2008-11-24| 615.41
#2008-11-25| 625.26
#2008-11-26| 625.54
#2008-11-27| .
#2008-11-28| 638.37
#2008-12-01| 621.13
#2008-12-02| 629.82
#2008-12-03| 627.89
#2008-12-04| 634.29
#2008-12-05| 608.46
#2008-12-08| 645.12
#2008-12-09| 642.26
#2008-12-10| 648.19
#2008-12-11| 658.85
#2008-12-12| 657.72
#2008-12-15| 682.53
#2008-12-16| 684.94
#2008-12-17| 713.46
#2008-12-18| 705.27
#2008-12-19| 671.56
#2008-12-22| 661.02
#2008-12-23| 665.46
#2008-12-24| 667.81
#2008-12-25| .
#2008-12-26| 670.98
#2008-12-29| 686.19
#2008-12-30| 685.35
#2008-12-31| 674.38
#2009-01-01| .
#2009-01-02| 711.90
#2009-01-05| 715.10
#2009-01-06| 720.99
#2009-01-07| 717.11
#2009-01-08| 715.11
#2009-01-09| 707.82
#2009-01-12| 697.43
#2009-01-13| 683.99
#2009-01-14| 658.11
#2009-01-15| 660.96
#2009-01-16| 677.66
#2009-01-19| .
#2009-01-20| 645.62
#2009-01-21| 643.31
#2009-01-22| 648.27
#2009-01-23| 631.77
#2009-01-26| 667.84
#2009-01-27| 662.53
#2009-01-28| 677.10
#2009-01-29| 664.54
#2009-01-30| 656.26
#2009-02-02| 645.70
#2009-02-03| 658.82
#2009-02-04| 670.55
#2009-02-05| 670.98
#2009-02-06| 679.64
#2009-02-09| 688.69
#2009-02-10| 681.62
#2009-02-11| 671.61
#2009-02-12| 659.66
#2009-02-13| 673.74
#2009-02-16| .
#2009-02-17| 640.40
#2009-02-18| 635.21
#2009-02-19| 642.68
#2009-02-20| 625.10
#2009-02-23| 625.37
#2009-02-24| 611.67
#2009-02-25| 597.28
#2009-02-26| 601.22
#2009-02-27| 590.41
#2009-03-02| 568.94
#2009-03-03| 557.46
#2009-03-04| 555.96
#2009-03-05| 542.93
#2009-03-06| 523.48
#2009-03-09| 512.15
#2009-03-10| 528.84
#2009-03-11| 528.93
#2009-03-12| 531.02
#2009-03-13| 540.06
#2009-03-16| 561.07
#2009-03-17| 563.66
#2009-03-18| 569.58
#2009-03-19| 609.05
#2009-03-20| 594.90
#2009-03-23| 602.96
#2009-03-24| 592.77
#2009-03-25| 590.58
#2009-03-26| 597.02
#2009-03-27| 581.68
#2009-03-30| 563.08
#2009-03-31| 572.48
#2009-04-01| 580.51
#2009-04-02| 610.97
#2009-04-03| 606.46
#2009-04-06| 616.11
#2009-04-07| 601.56
#2009-04-08| 597.80
#2009-04-09| 596.82
#2009-04-10| .
#2009-04-13| 601.91
#2009-04-14| 614.80
#2009-04-15| 615.33
#2009-04-16| 645.24
#2009-04-17| 661.86
#2009-04-20| 633.19
#2009-04-21| 624.59
#2009-04-22| 650.44
#2009-04-23| 665.92
#2009-04-24| 683.54
#2009-04-27| 669.66
#2009-04-28| 661.83
#2009-04-29| 674.53
#2009-04-30| 684.59
#2009-05-01| 697.40
#2009-05-04| 728.30
#2009-05-05| 722.93
#2009-05-06| 746.16
#2009-05-07| 747.76
#2009-05-08| 751.75
#2009-05-11| 754.24
#2009-05-12| 758.50
#2009-05-13| 752.74
#2009-05-14| 754.29
#2009-05-15| 767.84
#2009-05-18| 778.44
#2009-05-19| 801.06
#2009-05-20| 815.69
#2009-05-21| 814.80
#2009-05-22| 827.90
#2009-05-25| .
#2009-05-26| 801.11
#2009-05-27| 796.27
#2009-05-28| 786.06
#2009-05-29| 788.55
#2009-06-01| 788.65
#2009-06-02| 810.17
#2009-06-03| 798.48
#2009-06-04| 790.59
#2009-06-05| 780.56
#2009-06-08| 755.38
#2009-06-09| 770.19
#2009-06-10| 779.89
#2009-06-11| 793.68
#2009-06-12| 791.30
#2009-06-15| 775.32
#2009-06-16| 773.86
#2009-06-17| 751.72
#2009-06-18| 754.20
#2009-06-19| 758.24
#2009-06-22| 736.74
#2009-06-23| 734.52
#2009-06-24| 747.65
#2009-06-25| 741.65
#2009-06-26| 753.43
#2009-06-29| 762.53
#2009-06-30| 757.28
#2009-07-01| 774.76
#2009-07-02| 759.33
#2009-07-03| .
#2009-07-06| 744.27
#2009-07-07| 748.65
#2009-07-08| 745.57
#2009-07-09| 749.51
#2009-07-10| 742.73
#2009-07-13| 740.71
#2009-07-14| 742.72
#2009-07-15| 762.32
#2009-07-16| 775.97
#2009-07-17| 781.10
#2009-07-20| 794.65
#2009-07-21| 805.72
#2009-07-22| 802.56
#2009-07-23| 815.67
#2009-07-24| 815.98
#2009-07-27| 823.43
#2009-07-28| 826.85
#2009-07-29| 816.79
#2009-07-30| 832.06
#2009-07-31| 839.87
#2009-08-03| 873.01
#2009-08-04| 867.13
#2009-08-05| 876.49
#2009-08-06| 886.97
#2009-08-07| 886.57
#2009-08-10| 892.47
#2009-08-11| 885.25
#2009-08-12| 892.32
#2009-08-13| 903.37
#2009-08-14| 900.72
#2009-08-17| 873.89
#2009-08-18| 868.64
#2009-08-19| 857.94
#2009-08-20| 873.35
#2009-08-21| 888.11
#2009-08-24| 904.88
#2009-08-25| 914.36
#2009-08-26| 914.89
#2009-08-27| 904.15
#2009-08-28| 913.66
#2009-08-31| 899.25
#2009-09-01| 897.72
#2009-09-02| 875.30
#2009-09-03| 881.29
#2009-09-04| 895.90
#2009-09-07| .
#2009-09-08| 926.59
#2009-09-09| 937.10
#2009-09-10| 942.23
#2009-09-11| 939.62
#2009-09-14| 935.59
#2009-09-15| 936.38
#2009-09-16| 964.05
#2009-09-17| 977.89
#2009-09-18| 974.04
#2009-09-21| 967.80
#2009-09-22| 984.93
#2009-09-23| 981.81
#2009-09-24| 964.99
#2009-09-25| 958.77
#2009-09-28| 965.37
#2009-09-29| 958.79
#2009-09-30| 967.77
#2009-10-01| 950.08
#2009-10-02| 927.77
#2009-10-05| 932.32
#2009-10-06| 969.08
#2009-10-07| 956.29
#2009-10-08| 973.74
#2009-10-09| 984.20
#2009-10-12| 994.07
#2009-10-13| 985.12
#2009-10-14|1005.90
#2009-10-15|1009.36
#2009-10-16| 999.54
#2009-10-19|1009.08
#2009-10-20|1007.08
#2009-10-21|1006.57
#2009-10-22| 997.81
#2009-10-23|1003.90
#2009-10-26| 989.86
#2009-10-27| 971.70
#2009-10-28| 943.47
#2009-10-29| 955.68
#2009-10-30| 946.89
#2009-11-02| 949.10
#2009-11-03| 928.50
#2009-11-04| 946.74
#2009-11-05| 952.20
#2009-11-06| 951.17
#2009-11-09| 973.93
#2009-11-10| 954.92
#2009-11-11| 956.66
#2009-11-12| 956.26
#2009-11-13| 957.67
#2009-11-16| 983.93
#2009-11-17| 974.42
#2009-11-18| 984.43
#2009-11-19| 971.35
#2009-11-20| 964.43
#2009-11-23| 977.93
#2009-11-24| 963.01
#2009-11-25| 960.39
#2009-11-26| .
#2009-11-27| 939.44
#2009-11-30| 931.46
#2009-12-01| 951.59
#2009-12-02| 956.91
#2009-12-03| 956.37
#2009-12-04| 951.53
#2009-12-07| 945.96
#2009-12-08| 932.04
#2009-12-09| 932.96
#2009-12-10| 930.25
#2009-12-11| 925.58
#2009-12-14| 925.21
#2009-12-15| 919.27
#2009-12-16| 927.37
#2009-12-17| 915.25
#2009-12-18| 911.50
#2009-12-21| 905.89
#2009-12-22| 898.77
#2009-12-23| 907.05
#2009-12-24| 908.58
#2009-12-25| .
#2009-12-28| 914.75
#2009-12-29| 918.18
#2009-12-30| 913.72
#2009-12-31| 916.76
#2010-01-01| .
#2010-01-04| 950.53
#2010-01-05| 948.75
#2010-01-06| 945.65
#2010-01-07| 956.60
#2010-01-08| 963.02
#2010-01-11| 990.99
#2010-01-12| 987.70
#2010-01-13| 983.30
#2010-01-14| 997.03
#2010-01-15| 992.38
#2010-01-18| .
#2010-01-19| 987.46
#2010-01-20| 970.69
#2010-01-21| 954.27
#2010-01-22| 950.25
#2010-01-25| 956.95
#2010-01-26| 943.96
#2010-01-27| 945.77
#2010-01-28| 959.21
#2010-01-29| 960.82
#2010-02-01| 966.21
#2010-02-02| 970.96
#2010-02-03| 991.73
#2010-02-04| 977.97
#2010-02-05| 959.83
#2010-02-08| 944.86
#2010-02-09| 950.98
#2010-02-10| 937.36
#2010-02-11| 930.72
#2010-02-12| 931.18
#2010-02-15| .
#2010-02-16| 942.90
#2010-02-17| 946.80
#2010-02-18| 954.24
#2010-02-19| 942.64
#2010-02-22| 947.80
#2010-02-23| 937.97
#2010-02-24| 940.15
#2010-02-25| 925.83
#2010-02-26| 942.42
#2010-03-01| 941.83
#2010-03-02| 951.30
#2010-03-03| 970.65
#2010-03-04| 966.67
#2010-03-05| 973.79
#2010-03-08| 970.10
#2010-03-09| 957.94
#2010-03-10| 968.11
#2010-03-11| 970.50
#2010-03-12| 977.00
#2010-03-15| 970.58
#2010-03-16| 979.43
#2010-03-17| 981.02
#2010-03-18| 969.09
#2010-03-19| 963.30
#2010-03-22| 961.29
#2010-03-23| 966.60
#2010-03-24| 959.69
#2010-03-25| 965.76
#2010-03-26| 968.08
#2010-03-29| 969.60
#2010-03-30| 963.96
#2010-03-31| 975.01
#2010-04-01| 975.36
#2010-04-02| .
#2010-04-05| 973.01
#2010-04-06| 967.86
#2010-04-07| 974.14
#2010-04-08| 972.44
#2010-04-09| 985.98
#2010-04-12|1000.50
#2010-04-13| 993.14
#2010-04-14|1007.35
#2010-04-15|1007.07
#2010-04-16| 998.76
#2010-04-19| 990.98
#2010-04-20|1016.15
#2010-04-21|1010.28
#2010-04-22| 990.47
#2010-04-23|1004.92
#2010-04-26|1002.43
#2010-04-27|1000.37
#2010-04-28| 960.30
#2010-04-29| 969.67
#2010-04-30| 973.49
#2010-05-03| 962.67
#2010-05-04| 937.21
#2010-05-05| 900.54
#2010-05-06| 880.02
#2010-05-07| 833.57
#2010-05-10| 907.45
#2010-05-11| 878.44
#2010-05-12| 894.82
#2010-05-13| 887.01
#2010-05-14| 877.02
#2010-05-17| 850.95
#2010-05-18| 857.99
#2010-05-19| 843.26
#2010-05-20| 821.66
#2010-05-21| 829.29
#2010-05-24| 817.51
#2010-05-25| 788.25
#2010-05-26| 818.81
#2010-05-27| 847.51
#2010-05-28| 845.02
#2010-05-31| .
#2010-06-01| 842.38
#2010-06-02| 833.93
#2010-06-03| 845.14
#2010-06-04| 828.56
#2010-06-07| 816.23
#2010-06-08| 809.59
#2010-06-09| 823.92
#2010-06-10| 840.05
#2010-06-11| 837.35
#2010-06-14| 864.82
#2010-06-15| 866.83
#2010-06-16| 859.92
#2010-06-17| 859.23
#2010-06-18| 865.32
#2010-06-21| 866.26
#2010-06-22| 862.38
#2010-06-23| 852.54
#2010-06-24| 845.37
#2010-06-25| 835.47
#2010-06-28| 840.85
#2010-06-29| 802.38
#2010-06-30| 812.40
#2010-07-01| 807.76
#2010-07-02| 832.76
#2010-07-05| .
#2010-07-06| 858.73
#2010-07-07| 856.76
#2010-07-08| 865.02
#2010-07-09| 859.27
#2010-07-12| 859.19
#2010-07-13| 869.85
#2010-07-14| 872.63
#2010-07-15| 883.91
#2010-07-16| 879.51
#2010-07-19| 870.95
#2010-07-20| 852.22
#2010-07-21| 858.71
#2010-07-22| 868.22
#2010-07-23| 859.92
#2010-07-26| 873.11
#2010-07-27| 885.47
#2010-07-28| 889.19
#2010-07-29| 898.86
#2010-07-30| 885.72
#2010-08-02| 912.63
#2010-08-03| 920.58
#2010-08-04| 912.90
#2010-08-05| 919.59
#2010-08-06| 925.39
#2010-08-09| 930.23
#2010-08-10| 914.29
#2010-08-11| 888.80
#2010-08-12| 878.07
#2010-08-13| 864.37
#2010-08-16| 866.81
#2010-08-17| 871.81
#2010-08-18| 862.67
#2010-08-19| 858.71
#2010-08-20| 832.02
#2010-08-23| 833.06
#2010-08-24| 808.61
#2010-08-25| 794.06
#2010-08-26| 816.21
#2010-08-27| 811.34
#2010-08-30| 808.61
#2010-08-31| 808.80
#2010-09-01| 835.15
#2010-09-02| 840.52
#2010-09-03| 854.74
#2010-09-06| .
#2010-09-07| 849.94
#2010-09-08| 852.53
#2010-09-09| 860.42
#2010-09-10| 865.52
#2010-09-13| 884.24
#2010-09-14| 888.68
#2010-09-15| 891.03
#2010-09-16| 889.97
#2010-09-17| 889.07
#2010-09-20| 892.96
#2010-09-21| 898.98
#2010-09-22| 917.33
#2010-09-23| 907.07
#2010-09-24| 925.11
#2010-09-27| 920.49
#2010-09-28| 922.18
#2010-09-29| 925.78
#2010-09-30| 931.73
#2010-10-01| 933.54
#2010-10-04| 921.66
#2010-10-05| 937.25
#2010-10-06| 943.35
#2010-10-07| 949.53
#2010-10-08| 950.68
#2010-10-11| 952.87
#2010-10-12| 947.87
#2010-10-13| 972.97
#2010-10-14| 983.70
#2010-10-15| 972.27
#2010-10-18| 969.81
#2010-10-19| 958.91
#2010-10-20| 975.25
#2010-10-21| 984.98
#2010-10-22| 976.34
#2010-10-25| 990.16
#2010-10-26| 976.68
#2010-10-27| 968.97
#2010-10-28| 976.04
#2010-10-29| 976.37
#2010-11-01| 976.77
#2010-11-02| 983.05
#2010-11-03| 972.68
#2010-11-04| 999.88
#2010-11-05| 993.07
#2010-11-08| 982.94
#2010-11-09| 990.40
#2010-11-10| 971.71
#2010-11-11| 968.63
#2010-11-12| 969.28
#2010-11-15| 964.10
#2010-11-16| 949.95
#2010-11-17| 942.83
#2010-11-18| 956.11
#2010-11-19| 960.46
#2010-11-22| 954.72
#2010-11-23| 934.11
#2010-11-24| 937.03
#2010-11-25| .
#2010-11-26| 922.99
#2010-11-29| 903.10
#2010-11-30| 898.73
#2010-12-01| 919.56
#2010-12-02| 941.76
#2010-12-03| 950.82
#2010-12-06| 948.01
#2010-12-07| 957.91
#2010-12-08| 950.49
#2010-12-09| 941.18
#2010-12-10| 947.12
#2010-12-13| 964.15
#2010-12-14| 965.80
#2010-12-15| 963.90
#2010-12-16| 945.65
#2010-12-17| 948.19
#2010-12-20| 948.92
#2010-12-21| 953.58
#2010-12-22| 948.87
#2010-12-23| 950.73
#2010-12-24| .
#2010-12-27| 955.46
#2010-12-28| 960.41
#2010-12-29| 968.11
#2010-12-30| 977.11
#2010-12-31| 987.29
#2011-01-03| 996.01
#2011-01-04| 991.91
#2011-01-05| 974.08
#2011-01-06| 976.65
#2011-01-07| 968.38
#2011-01-10| 964.29
#2011-01-11| 976.02
#2011-01-12| 990.57
#2011-01-13|1000.51
#2011-01-14|1010.70
#2011-01-17| .
#2011-01-18|1025.59
#2011-01-19|1031.02
#2011-01-20|1016.59
#2011-01-21|1033.24
#2011-01-24|1031.69
#2011-01-25|1023.43
#2011-01-26|1029.00
#2011-01-27|1036.52
#2011-01-28|1031.98
#2011-01-31|1032.58
#2011-02-01|1043.67
#2011-02-02|1043.67
#2011-02-03|1027.01
#2011-02-04|1023.10
#2011-02-07|1028.68
#2011-02-08|1040.10
#2011-02-09|1040.41
#2011-02-10|1019.92
#2011-02-11|1014.55
#2011-02-14|1014.55
#2011-02-15|1016.17
#2011-02-16|1021.90
#2011-02-17|1022.91
#2011-02-18|1032.00
#2011-02-21| .
#2011-02-22|1020.68
#2011-02-23|1017.96
#2011-02-24|1013.61
#2011-02-25|1025.24
#2011-02-28|1031.23
#2011-03-01|1027.90
#2011-03-02|1029.06
#2011-03-03|1035.17
#2011-03-04|1042.96
#2011-03-07|1041.51
#2011-03-08|1039.43
#2011-03-09|1044.34
#2011-03-10|1008.70
#2011-03-11| 998.69
#2011-03-14|1002.34
#2011-03-15| 983.90
#2011-03-16| 978.53
#2011-03-17| 990.40
#2011-03-18|1013.75
#2011-03-21|1026.30
#2011-03-22|1025.21
#2011-03-23|1013.77
#2011-03-24|1025.29
#2011-03-25|1027.84
#2011-03-28|1027.65
#2011-03-29|1024.08
#2011-03-30|1028.07
#2011-03-31|1035.23
#2011-04-01|1038.94
#2011-04-04|1044.75
#2011-04-05|1040.05
#2011-04-06|1051.95
#2011-04-07|1048.24
#2011-04-08|1063.13
#2011-04-11|1065.97
#2011-04-12|1061.51
#2011-04-13|1070.39
#2011-04-14|1067.51
#2011-04-15|1067.34
#2011-04-18|1043.62
#2011-04-19|1052.71
#2011-04-20|1079.20
#2011-04-21|1083.72
#2011-04-22| .
#2011-04-25|1082.95
#2011-04-26|1086.60
#2011-04-27|1087.38
#2011-04-28|1098.20
#2011-04-29|1108.59
#2011-05-02|1119.69
#2011-05-03|1110.65
#2011-05-04|1104.64
#2011-05-05|1077.56
#2011-05-06|1073.93
#2011-05-09|1056.96
#2011-05-10|1068.34
#2011-05-11|1066.58
#2011-05-12|1058.46
#2011-05-13|1064.93
#2011-05-16|1074.53
#2011-05-17|1065.05
#2011-05-18|1066.11
#2011-05-19|1070.05
#2011-05-20|1062.78
#2011-05-23|1046.43
#2011-05-24|1046.64
#2011-05-25|1045.23
#2011-05-26|1046.47
#2011-05-27|1060.95
#2011-05-30| .
#2011-05-31|1077.94
#2011-06-01|1080.51
#2011-06-02|1081.44
#2011-06-03|1091.11
#2011-06-06|1083.87
#2011-06-07|1086.40
#2011-06-08|1064.28
#2011-06-09|1058.35
#2011-06-10|1042.03
#2011-06-13|1042.98
#2011-06-14|1048.71
#2011-06-15|1021.55
#2011-06-16| 997.68
#2011-06-17|1012.68
#2011-06-20| 999.05
#2011-06-21|1015.37
#2011-06-22|1019.79
#2011-06-23| 988.08
#2011-06-24| 987.53
#2011-06-27| 994.02
#2011-06-28|1006.87
#2011-06-29|1021.68
#2011-06-30|1040.78
#2011-07-01|1046.11
#2011-07-04| .
#2011-07-05|1047.01
#2011-07-06|1036.82
#2011-07-07|1046.14
#2011-07-08|1031.78
#2011-07-11| 997.03
#2011-07-12| 988.09
#2011-07-13|1008.20
#2011-07-14|1003.67
#2011-07-15|1001.75
#2011-07-18| 985.16
#2011-07-19|1006.36
#2011-07-20|1017.83
#2011-07-21|1042.51
#2011-07-22|1047.41
#2011-07-25|1040.63
#2011-07-26|1054.83
#2011-07-27|1032.84
#2011-07-28|1021.01
#2011-07-29|1018.00
#2011-08-01|1009.02
#2011-08-02| 981.67
#2011-08-03| 977.05
#2011-08-04| 943.12
#2011-08-05| 927.67
#2011-08-08| 884.11
#2011-08-09| 886.68
#2011-08-10| 880.65
#2011-08-11| 886.23
#2011-08-12| 905.46
#2011-08-15| 942.19
#2011-08-16| 915.20
#2011-08-17| 922.60
#2011-08-18| 880.03
#2011-08-19| 874.22
#2011-08-22| 867.11
#2011-08-23| 861.78
#2011-08-24| 864.51
#2011-08-25| 858.75
#2011-08-26| 853.48
#2011-08-29| 884.23
#2011-08-30| 873.51
#2011-08-31| 888.47
#2011-09-01| 880.45
#2011-09-02| 859.98
#2011-09-05| .
#2011-09-06| 819.55
#2011-09-07| 838.85
#2011-09-08| 839.47
#2011-09-09| 806.53
#2011-09-12| 774.53
#2011-09-13| 782.88
#2011-09-14| 786.26
#2011-09-15| 817.41
#2011-09-16| 818.99
#2011-09-19| 796.52
#2011-09-20| 814.13
#2011-09-21| 809.79
#2011-09-22| 781.70
#2011-09-23| 781.54
#2011-09-26| 785.99
#2011-09-27| 816.07
#2011-09-28| 813.86
#2011-09-29| 820.64
#2011-09-30| 796.97
#2011-10-03| 783.16
#2011-10-04| 768.79
#2011-10-05| 773.99
#2011-10-06| 789.63
#2011-10-07| 802.66
#2011-10-10| 823.16
#2011-10-11| 820.08
#2011-10-12| 841.05
#2011-10-13| 834.20
#2011-10-14| 852.60
#2011-10-17| 839.08
#2011-10-18| 831.52
#2011-10-19| 840.27
#2011-10-20| 826.88
#2011-10-21| 847.84
#2011-10-24| 858.87
#2011-10-25| 856.68
#2011-10-26| 861.19
#2011-10-27| 900.64
#2011-10-28| 904.25
#2011-10-31| 874.41
#2011-11-01| 824.73
#2011-11-02| 837.24
#2011-11-03| 842.87
#2011-11-04| 839.45
#2011-11-07| 841.42
#2011-11-08| 853.03
#2011-11-09| 832.97
#2011-11-10| 837.04
#2011-11-11| 860.37
#2011-11-14| 857.47
#2011-11-15| 847.70
#2011-11-16| 849.66
#2011-11-17| 840.50
#2011-11-18| 832.70
#2011-11-21| 814.55
#2011-11-22| 819.38
#2011-11-23| 804.16
#2011-11-24| .
#2011-11-25| 798.01
#2011-11-28| 817.47
#2011-11-29| 815.06
#2011-11-30| 845.99
#2011-12-01| 835.01
#2011-12-02| 838.27
#2011-12-05| 850.64
#2011-12-06| 844.82
#2011-12-07| 844.17
#2011-12-08| 829.26
#2011-12-09| 827.73
#2011-12-12| 805.00
#2011-12-13| 799.33
#2011-12-14| 776.07
#2011-12-15| 782.77
#2011-12-16| 785.83
#2011-12-19| 785.10
#2011-12-20| 802.22
#2011-12-21| 801.35
#2011-12-22| 803.34
#2011-12-23| 808.90
#2011-12-26| .
#2011-12-27| 808.55
#2011-12-28| 800.12
#2011-12-29| 802.63
#2011-12-30| 813.26
#2012-01-02| .
#2012-01-03| 843.18
#2012-01-04| 825.42
#2012-01-05| 821.27
#2012-01-06| 815.38
#2012-01-09| 818.14
#2012-01-10| 836.32
#2012-01-11| 835.42
#2012-01-12| 852.30
#2012-01-13| 855.20
#2012-01-16| .
#2012-01-17| 871.65
#2012-01-18| 881.02
#2012-01-19| 889.90
#2012-01-20| 892.19
#2012-01-23| 897.29
#2012-01-24| 886.56
#2012-01-25| 888.72
#2012-01-26| 910.34
#2012-01-27| 904.32
#2012-01-30| 891.85
#2012-01-31| 894.27
#2012-02-01| 918.18
#2012-02-02| 920.07
#2012-02-03| 927.92
#2012-02-06| 927.84
#2012-02-07| 941.64
#2012-02-08| 939.81
#2012-02-09| 942.31
#2012-02-10| 936.23
#2012-02-13| 941.79
#2012-02-14| 930.79
#2012-02-15| 937.59
#2012-02-16| 929.57
#2012-02-17| 940.62
#2012-02-20| .
#2012-02-21| 950.00
#2012-02-22| 941.89
#2012-02-23| 941.99
#2012-02-24| 957.02
#2012-02-27| 946.58
#2012-02-28| 957.60
#2012-02-29| 961.38
#2012-03-01| 966.07
#2012-03-02| 961.12
#2012-03-05| 963.42
#2012-03-06| 930.66
#2012-03-07| 942.00
#2012-03-08| 961.12
#2012-03-09| 962.79
#2012-03-12| 963.00
#2012-03-13| 969.41
#2012-03-14| 967.88
#2012-03-15| 966.31
#2012-03-16| 974.52
#2012-03-19| 978.74
#2012-03-20| 971.84
#2012-03-21| 967.72
#2012-03-22| 956.79
#2012-03-23| 966.40
#2012-03-26| 980.82
#2012-03-27| 973.00
#2012-03-28| 971.23
#2012-03-29| 951.68
#2012-03-30| 964.98
#2012-04-02| 978.59
#2012-04-03| 989.99
#2012-04-04| 958.57
#2012-04-05| 954.54
#2012-04-06| .
#2012-04-09| 955.09
#2012-04-10| 939.29
#2012-04-11| 938.96
#2012-04-12| 949.62
#2012-04-13| 941.95
#2012-04-16| 938.46
#2012-04-17| 955.54
#2012-04-18| 952.23
#2012-04-19| 959.65
#2012-04-20| 967.86
#2012-04-23| 950.56
#2012-04-24| 957.67
#2012-04-25| 961.56
#2012-04-26| 960.94
#2012-04-27| 965.50
#2012-04-30| 968.62
#2012-05-01| 970.91
#2012-05-02| 968.41
#2012-05-03| 971.24
#2012-05-04| 968.45
#2012-05-07| 958.61
#2012-05-08| 950.61
#2012-05-09| 926.24
#2012-05-10| 935.60
#2012-05-11| 939.68
#2012-05-14| 921.05
#2012-05-15| 910.39
#2012-05-16| 907.48
#2012-05-17| 905.17
#2012-05-18| 906.12
#2012-05-21| 908.28
#2012-05-22| 921.73
#2012-05-23| 900.71
#2012-05-24| 907.70
#2012-05-25| 907.27
#2012-05-28| .
#2012-05-29| 913.70
#2012-05-30| 895.71
#2012-05-31| 890.18
#2012-06-01| 870.94
#2012-06-04| 871.71
#2012-06-05| 869.30
#2012-06-06| 879.26
#2012-06-07| 900.19
#2012-06-08| 889.26
#2012-06-11| 894.69
#2012-06-12| 885.40
#2012-06-13| 890.29
#2012-06-14| 885.76
#2012-06-15| 892.64
#2012-06-18| 891.26
#2012-06-19| 906.25
#2012-06-20| 911.13
#2012-06-21| 900.44
#2012-06-22| 888.68
#2012-06-25| 876.36
#2012-06-26| 865.33
#2012-06-27| 871.04
#2012-06-28| 865.71
#2012-06-29| 901.03
#2012-07-02| 900.24
#2012-07-03| 907.32
#2012-07-04| .
#2012-07-05| 899.44
#2012-07-06| 887.07
#2012-07-09| 883.09
#2012-07-10| 881.41
#2012-07-11| 879.37
#2012-07-12| 872.23
#2012-07-13| 881.12
#2012-07-16| 887.83
#2012-07-17| 884.86
#2012-07-18| 896.60
#2012-07-19| 909.90
#2012-07-20| 899.17
#2012-07-23| 881.41
#2012-07-24| 880.42
#2012-07-25| 881.43
#2012-07-26| 900.56
#2012-07-27| 911.57
#2012-07-30| 904.38
#2012-07-31| 902.76
#2012-08-01| 902.09
#2012-08-02| 886.08
#2012-08-03| 913.78
#2012-08-06| 927.46
#2012-08-07| 929.93
#2012-08-08| 920.44
#2012-08-09| 923.26
#2012-08-10| 921.17
#2012-08-13| 926.21
#2012-08-14| 928.85
#2012-08-15| 934.77
#2012-08-16| 939.61
#2012-08-17| 932.01
#2012-08-20| 933.84
#2012-08-21| 949.85
#2012-08-22| 943.96
#2012-08-23| 953.56
#2012-08-24| 942.12
#2012-08-27| 943.74
#2012-08-28| 946.70
#2012-08-29| 948.35
#2012-08-30| 950.45
#2012-08-31| 964.82
#2012-09-03| .
#2012-09-04| 966.61
#2012-09-05| 973.64
#2012-09-06| 987.63
#2012-09-07|1004.03
#2012-09-10|1003.66
#2012-09-11|1006.92
#2012-09-12|1016.60
#2012-09-13|1016.73
#2012-09-14|1043.04
#2012-09-17|1041.28
#2012-09-18|1026.87
#2012-09-19|1029.10
#2012-09-20|1023.85
#2012-09-21|1029.40
#2012-09-24|1026.87
#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|1255.11
#2013-03-14|1263.24
#2013-03-15|1278.66
#2013-03-18|1258.68
#2013-03-19|1250.68
#2013-03-20|1265.28
#2013-03-21|1264.07
#2013-03-22|1260.54
#2013-03-25|1254.21
#2013-03-26|1251.01
#2013-03-27|1244.66
#2013-03-28|1250.21
#2013-03-29| .
#2013-04-01|1250.77
#2013-04-02|1251.38
#2013-04-03|1253.88
#2013-04-04|1236.25
#2013-04-05|1234.08
#2013-04-08|1250.32
#2013-04-09|1264.58
#2013-04-10|1299.06
#2013-04-11|1323.13
#2013-04-12|1318.43
#2013-04-15|1310.51
#2013-04-16|1307.58
#2013-04-17|1269.62
#2013-04-18|1266.13
#2013-04-19|1283.98
#2013-04-22|1286.91
#2013-04-23|1306.40
#2013-04-24|1303.52
#2013-04-25|1311.98
#2013-04-26|1314.09
#2013-04-29|1347.14
#2013-04-30|1354.13
#2013-05-01|1363.34
#2013-05-02|1346.73
#2013-05-03|1365.30
#2013-05-06|1371.74
#2013-05-07|1379.93
#2013-05-08|1434.62
#2013-05-09|1426.11
#2013-05-10|1412.42
#2013-05-13|1442.71
#2013-05-14|1459.37
#2013-05-15|1451.46
#2013-05-16|1457.62
#2013-05-17|1457.32
#2013-05-20|1460.88
#2013-05-21|1475.72
#2013-05-22|1488.54
#2013-05-23|1463.23
#2013-05-24|1492.14
#2013-05-27|1504.78
#2013-05-28|1533.78
#2013-05-29|1542.42
#2013-05-30|1568.93
#2013-05-31|1547.12
#2013-06-03|1528.56
#2013-06-04|1529.57
#2013-06-05|1531.30
#2013-06-06|1521.76
#2013-06-07|1525.61
#2013-06-10|1533.94
#2013-06-11|1493.88
#2013-06-12|1494.84
#2013-06-13|1477.93
#2013-06-14|1486.37
#2013-06-17|1507.31
#2013-06-18|1510.12
#2013-06-19|1503.86
#2013-06-20|1447.24
#2013-06-21|1438.24
#2013-06-24|1399.65
#2013-06-25|1416.88
#2013-06-26|1441.74
#2013-06-27|1464.97
#2013-06-28|1457.44
#2013-07-01|1465.73
#2013-07-02|1468.36
#2013-07-03|1455.68
#2013-07-04|1482.45
#2013-07-05|1475.84
#2013-07-08|1513.76
#2013-07-09|1518.54
#2013-07-10|1526.63
#2013-07-11|1566.68
#2013-07-12|1579.76
#2013-07-15|1586.79
#2013-07-16|1592.01
#2013-07-17|1597.30
#2013-07-18|1610.13
#2013-07-19|1623.92
#2013-07-22|1644.62
#2013-07-23|1657.33
#2013-07-24|1692.56
#2013-07-25|1683.90
#2013-07-26|1670.50
#2013-07-29|1667.17
#2013-07-30|1678.28
#2013-07-31|1702.52
#2013-08-01|1736.53
#2013-08-02|1755.30
#2013-08-05|1773.19
#2013-08-06|1738.63
#2013-08-07|1716.54
#2013-08-08|1749.56
#2013-08-09|1752.25
#2013-08-12|1749.60
#2013-08-13|1750.66
#2013-08-14|1764.32
#2013-08-15|1766.47
#2013-08-16|1782.65
#2013-08-19|1741.52
#2013-08-20|1741.21
#2013-08-21|1753.40
#2013-08-22|1763.64
#2013-08-23|1786.48
#2013-08-26|1772.51
#2013-08-27|1716.03
#2013-08-28|1733.80
#2013-08-29|1736.92
#2013-08-30|1712.21
#2013-09-02|1735.00
#2013-09-03|1743.27
#2013-09-04|1737.09
#2013-09-05|1755.01
#2013-09-06|1782.55
#2013-09-09|1804.95
#2013-09-10|1855.07
#2013-09-11|1858.82
#2013-09-12|1860.81
#2013-09-13|1849.51
#2013-09-16|1891.27
#2013-09-17|1880.14
#2013-09-18|1898.16
#2013-09-19|1949.90
#2013-09-20|1956.25
#2013-09-23|1933.76
#2013-09-24|1945.10
#2013-09-25|1935.18
#2013-09-26|1941.55
#2013-09-27|1953.76
#2013-09-30|1930.10
#2013-10-01|1950.11
#2013-10-02|1958.89
#2013-10-03|1961.95
#2013-10-04|1953.03
#2013-10-07|1946.21
#2013-10-08|1929.35
#2013-10-09|1895.45
#2013-10-10|1926.80
#2013-10-11|1944.48
#2013-10-14|1932.39
#2013-10-15|1935.91
#2013-10-16|1947.69
#2013-10-17|1962.59
#2013-10-18|1980.15
#2013-10-21|1998.98
#2013-10-22|2035.27
#2013-10-23|2034.99
#2013-10-24|2033.87
#2013-10-25|2025.93
#2013-10-28|2011.93
#2013-10-29|2015.94
#2013-10-30|2018.25
#2013-10-31|1966.52
#2013-11-01|1939.79
#2013-11-04|1952.75
#2013-11-05|1924.37
#2013-11-06|1977.13
#2013-11-07|1927.28
#2013-11-08|1905.65
#2013-11-11|1931.87
#2013-11-12|1922.45
#2013-11-13|1916.82
#2013-11-14|1926.37
#2013-11-15|1931.87
#2013-11-18|1937.92
#2013-11-19|1926.42
#2013-11-20|1897.52
#2013-11-21|1911.88
#2013-11-22|1923.92
#2013-11-25|1937.10
#2013-11-26|1958.06
#2013-11-27|1960.08
#2013-11-28|1988.51
#2013-11-29|2008.27
#2013-12-02|2000.28
#2013-12-03|1972.56
#2013-12-04|1954.64
#2013-12-05|1938.54
#2013-12-06|1944.83
#2013-12-09|1969.81
#2013-12-10|1977.79
#2013-12-11|1967.67
#2013-12-12|1932.76
#2013-12-13|1917.68
#2013-12-16|1934.23
#2013-12-17|1923.29
#2013-12-18|1938.00
#2013-12-19|1950.93
#2013-12-20|1976.16
#2013-12-23|1986.48
#2013-12-24|1981.02
#2013-12-25|1981.02
#2013-12-26|1984.65
#2013-12-27|2024.32
#2013-12-30|2048.85
#2013-12-31|2043.55
#2014-01-01|2043.55
#2014-01-02|2030.95
#2014-01-03|2058.62
#2014-01-06|2096.97
#2014-01-07|2099.73
#2014-01-08|2101.15
#2014-01-09|2125.52
#2014-01-10|2162.59
#2014-01-13|2145.51
#2014-01-14|2153.13
#2014-01-15|2161.23
#2014-01-16|2176.06
#2014-01-17|2178.94
#2014-01-20|2167.62
#2014-01-21|2172.32
#2014-01-22|2176.73
#2014-01-23|2175.69
#2014-01-24|2126.01
#2014-01-27|2058.14
#2014-01-28|2075.50
#2014-01-29|2049.06
#2014-01-30|2066.59
#2014-01-31|2050.34
#2014-02-03|2034.65
#2014-02-04|2017.30
#2014-02-05|2034.25
#2014-02-06|2074.45
#2014-02-07|2084.48
#2014-02-10|2101.64
#2014-02-11|2122.15
#2014-02-12|2112.47
#2014-02-13|2092.99
#2014-02-14|2132.79
#2014-02-17|2150.80
#2014-02-18|2153.21
#2014-02-19|2161.90
#2014-02-20|2150.33
#2014-02-21|2183.68
#2014-02-24|2192.53
#2014-02-25|2214.29
#2014-02-26|2195.32
#2014-02-27|2173.57
#2014-02-28|2208.10
#2014-03-03|2144.66
#2014-03-04|2180.37
#2014-03-05|2195.16
#2014-03-06|2219.79
#2014-03-07|2219.73
#2014-03-10|2205.96
#2014-03-11|2201.12
#2014-03-12|2175.94
#2014-03-13|2174.28
#2014-03-14|2138.74
#2014-03-17|2158.99
#2014-03-18|2168.36
#2014-03-19|2166.92
#2014-03-20|2119.15
#2014-03-21|2117.93
#2014-03-24|2080.76
#2014-03-25|2089.04
#2014-03-26|2105.25
#2014-03-27|2121.53
#2014-03-28|2122.09
#2014-03-31|2133.19
#2014-04-01|2159.25
#2014-04-02|2173.13
#2014-04-03|2153.17
#2014-04-04|2167.44
#2014-04-07|2140.20
#2014-04-08|2117.44
#2014-04-09|2149.01
#2014-04-10|2140.46
#2014-04-11|2086.58
#2014-04-14|2019.07
#2014-04-15|2016.09
#2014-04-16|2057.31
#2014-04-17|2061.62
#2014-04-18|2058.58
#2014-04-21|2056.95
#2014-04-22|2128.98
#2014-04-23|2129.64
#2014-04-24|2124.18
#2014-04-25|2106.94
#2014-04-28|2105.95
#2014-04-29|2111.84
#2014-04-30|2138.26
#2014-05-01|2162.42
#2014-05-02|2182.37
#2014-05-05|2194.15
#2014-05-06|2212.02
#2014-05-07|2196.23
#2014-05-08|2192.10
#2014-05-09|2180.25
#2014-05-12|2197.47
#2014-05-13|2188.60
#2014-05-14|2196.30
#2014-05-15|2203.35
#2014-05-16|2201.37
#2014-05-19|2188.85
#2014-05-20|2178.62
#2014-05-21|2181.40
#2014-05-22|2182.86
#2014-05-23|2160.69
#2014-05-26|2185.21
#2014-05-27|2206.24
#2014-05-28|2203.04
#2014-05-29|2205.97
#2014-05-30|2210.93
#2014-06-02|2201.50
#2014-06-03|2188.24
#2014-06-04|2215.73
#2014-06-05|2215.07
#2014-06-06|2233.45
#2014-06-09|2226.01
#2014-06-10|2213.34
#2014-06-11|2189.27
#2014-06-12|2194.11
#2014-06-13|2182.45
#2014-06-16|2175.57
#2014-06-17|2181.75
#2014-06-18|2193.60
#2014-06-19|2225.88
#2014-06-20|2224.68
#2014-06-23|2224.81
#2014-06-24|2208.97
#2014-06-25|2195.22
#2014-06-26|2193.99
#2014-06-27|2212.17
#2014-06-30|2212.14
#2014-07-01|2208.46
#2014-07-02|2237.18
#2014-07-03|2247.97
#2014-07-04|2243.91
#2014-07-07|2225.72
#2014-07-08|2182.03
#2014-07-09|2162.98
#2014-07-10|2124.56
#2014-07-11|2135.81
#2014-07-14|2161.74
#2014-07-15|2135.53
#2014-07-16|2146.71
#2014-07-17|2137.35
#2014-07-18|2122.23
#2014-07-21|2122.57
#2014-07-22|2121.65
#2014-07-23|2122.46
#2014-07-24|2139.39
#2014-07-25|2127.15
#2014-07-28|2118.13
#2014-07-29|2121.13
#2014-07-30|2116.86
#2014-07-31|2095.71
#2014-08-01|2078.99
#2014-08-04|2075.51
#2014-08-05|2083.38
#2014-08-06|2052.40
#2014-08-07|2049.93
#2014-08-08|2034.45
#2014-08-11|2095.68
#2014-08-12|2090.55
#2014-08-13|2092.32
#2014-08-14|2101.04
#2014-08-15|2116.58
#2014-08-18|2125.36
#2014-08-19|2129.29
#2014-08-20|2134.33
#2014-08-21|2150.99
#2014-08-22|2138.62
#2014-08-25|2147.33
#2014-08-26|2152.29
#2014-08-27|2156.22
#2014-08-28|2132.55
#2014-08-29|2110.02
#2014-09-01|2083.30
#2014-09-02|2068.51
#2014-09-03|2090.03
#2014-09-04|2070.44
#2014-09-05|2061.71
#2014-09-08|2061.89
#2014-09-09|2056.47
#2014-09-10|2048.59
#2014-09-11|2058.21
#2014-09-12|2069.90
#2014-09-15|2068.92
#2014-09-16|2050.16
#2014-09-17|2059.41
#2014-09-18|2063.16
#2014-09-19|2057.06
#2014-09-22|2045.06
#2014-09-23|2023.08
#2014-09-24|2007.69
#2014-09-25|2005.73
#2014-09-26|2011.85
#2014-09-29|2007.54
#2014-09-30|2003.07
#2014-10-01|1994.91
#2014-10-02|1966.95
#2014-10-03|1951.47
#2014-10-06|1961.01
#2014-10-07|1947.12
#2014-10-08|1922.17
#2014-10-09|1934.98
#2014-10-10|1879.69
#2014-10-13|1866.30
#2014-10-14|1862.86
#2014-10-15|1835.18
#2014-10-16|1801.21
#2014-10-17|1871.93
#2014-10-20|1876.46
#2014-10-21|1922.00
#2014-10-22|1975.73
#2014-10-23|1973.06
#2014-10-24|1960.65
#2014-10-27|1966.83
#2014-10-28|1984.61
#2014-10-29|2008.78
#2014-10-30|1987.21
#2014-10-31|2003.13
#2014-11-03|1974.26
#2014-11-04|1989.56
#2014-11-05|1984.98
#2014-11-06|1983.94
#2014-11-07|1956.50
#2014-11-10|1963.93
#2014-11-11|1981.14
#2014-11-12|1969.85
#2014-11-13|1961.62
#2014-11-14|1962.43
#2014-11-17|1950.38
#2014-11-18|1998.66
#2014-11-19|2001.87
#2014-11-20|1995.05
#2014-11-21|1989.63
#2014-11-24|2009.46
#2014-11-25|2031.27
#2014-11-26|2034.88
#2014-11-27|2019.01
#2014-11-28|2009.10
#2014-12-01|1991.62
#2014-12-02|2004.01
#2014-12-03|2010.25
#2014-12-04|2023.71
#2014-12-05|2026.23
#2014-12-08|2046.89
#2014-12-09|2037.33
#2014-12-10|2046.53
#2014-12-11|2051.02
#2014-12-12|2042.65
#2014-12-15|2020.30
#2014-12-16|2016.84
#2014-12-17|2017.47
#2014-12-18|2042.27
#2014-12-19|2042.60
#2014-12-22|2053.55
#2014-12-23|2038.10
#2014-12-24|2040.11
#2014-12-25|2040.11
#2014-12-26|2036.97
#2014-12-29|2049.65
#2014-12-30|2047.33
#2014-12-31|2036.25
#2015-01-01|2036.25
#2015-01-02|2058.38
#2015-01-05|2040.24
#2015-01-06|2019.74
#2015-01-07|1977.39
#2015-01-08|1999.69
#2015-01-09|2015.60
#2015-01-12|2035.01
#2015-01-13|2025.86
#2015-01-14|1999.28
#2015-01-15|1984.27
#2015-01-16|1964.86
#2015-01-19|2017.86
#2015-01-20|2023.30
#2015-01-21|2039.18
#2015-01-22|2008.19
#2015-01-23|2001.55
#2015-01-26|2040.21
#2015-01-27|2034.75
#2015-01-28|2038.44
#2015-01-29|2029.34
#2015-01-30|2031.09
#2015-02-02|2026.40
#2015-02-03|2051.95
#2015-02-04|2093.99
#2015-02-05|2102.55
#2015-02-06|2089.70
#2015-02-09|2086.99
#2015-02-10|2097.13
#2015-02-11|2080.81
#2015-02-12|2116.33
#2015-02-13|2137.05
#2015-02-16|2133.16
#2015-02-17|2141.09
#2015-02-18|2163.74
#2015-02-19|2168.63
#2015-02-20|2164.25
#2015-02-23|2184.85
#2015-02-24|2187.27
#2015-02-25|2210.58
#2015-02-26|2201.50
#2015-02-27|2212.69
#2015-03-02|2202.17
#2015-03-03|2225.94
#2015-03-04|2222.80
#2015-03-05|2283.03
#2015-03-06|2261.65
#2015-03-09|2257.96
#2015-03-10|2211.48
#2015-03-11|2203.21
#2015-03-12|2202.74
#2015-03-13|2199.81
#2015-03-16|2226.04
#2015-03-17|2201.36
#2015-03-18|2206.16
#2015-03-19|2214.52
#2015-03-20|2265.20
#2015-03-23|2299.81
#2015-03-24|2320.16
#2015-03-25|2318.68
#2015-03-26|2255.11
#2015-03-27|2279.10
#2015-03-30|2301.40
#2015-03-31|2290.56
#2015-04-01|2309.42
#2015-04-02|2335.74
#2015-04-03|2357.68
#2015-04-06|2367.41
#2015-04-07|2371.15
#2015-04-08|2358.30
#2015-04-09|2356.16
#2015-04-10|2360.40
#2015-04-13|2369.54
#2015-04-14|2389.26
#2015-04-15|2375.92
#2015-04-16|2373.90
#2015-04-17|2348.21
#2015-04-20|2354.51
#2015-04-21|2380.78
#2015-04-22|2363.75
#2015-04-23|2367.01
#2015-04-24|2397.06
#2015-04-27|2421.66
#2015-04-28|2412.57
#2015-04-29|2402.32
#2015-04-30|2438.89
#2015-05-01|2441.80
#2015-05-04|2431.20
#2015-05-05|2431.89
#2015-05-06|2441.55
#2015-05-07|2419.86
#2015-05-08|2461.51
#2015-05-11|2481.09
#2015-05-12|2486.99
#2015-05-13|2514.68
#2015-05-14|2520.03
#2015-05-15|2533.89
#2015-05-18|2525.04
#2015-05-19|2498.26
#2015-05-20|2498.22
#2015-05-21|2512.91
#2015-05-22|2497.48
#2015-05-25|2485.61
#2015-05-26|2482.53
#2015-05-27|2495.68
#2015-05-28|2501.06
#2015-05-29|2516.14
#2015-06-01|2494.51
#2015-06-02|2548.62
#2015-06-03|2595.73
#2015-06-04|2587.91
#2015-06-05|2548.23
#2015-06-08|2536.14
#2015-06-09|2513.42
#2015-06-10|2586.26
#2015-06-11|2567.91
#2015-06-12|2481.67
#2015-06-15|2419.44
#2015-06-16|2430.93
#2015-06-17|2419.38
#2015-06-18|2456.08
#2015-06-19|2462.02
#2015-06-22|2530.50
#2015-06-23|2496.85
#2015-06-24|2484.07
#2015-06-25|2492.56
#2015-06-26|2493.39
#2015-06-29|2460.67
#2015-06-30|2444.84
#2015-07-01|2460.39
#2015-07-02|2440.20
#2015-07-03|2415.49
#2015-07-06|2396.94
#2015-07-07|2341.50
#2015-07-08|2350.99
#2015-07-09|2378.65
#2015-07-10|2440.18
#2015-07-13|2457.41
#2015-07-14|2448.88
#2015-07-15|2471.08
#2015-07-16|2498.54
#2015-07-17|2470.14
#2015-07-20|2496.34
#2015-07-21|2487.91
#2015-07-22|2491.04
#2015-07-23|2502.18
#2015-07-24|2483.43
#2015-07-27|2435.81
#2015-07-28|2436.52
#2015-07-29|2442.14
#2015-07-30|2398.84
#2015-07-31|2449.93
#2015-08-03|2450.35
#2015-08-04|2435.78
#2015-08-05|2442.20
#2015-08-06|2444.22
#2015-08-07|2417.37
#2015-08-10|2438.05
#2015-08-11|2444.00
#2015-08-12|2414.66
#2015-08-13|2429.28
#2015-08-14|2437.43
#2015-08-17|2445.60
#2015-08-18|2478.53
#2015-08-19|2451.84
#2015-08-20|2432.86
#2015-08-21|2425.84
#2015-08-24|2372.97
#2015-08-25|2402.73
#2015-08-26|2376.44
#2015-08-27|2390.78
#2015-08-28|2383.12
#2015-08-31|2403.79
#2015-09-01|2385.47
#2015-09-02|2406.08
#2015-09-03|2412.39
#2015-09-04|2384.45
#2015-09-07|2368.81
#2015-09-08|2403.29
#2015-09-09|2410.70
#2015-09-10|2414.19
#2015-09-11|2413.23
#2015-09-14|2396.53
#2015-09-15|2395.45
#2015-09-16|2415.36
#2015-09-17|2436.41
#2015-09-18|2436.46
#2015-09-21|2408.55
#2015-09-22|2362.74
#2015-09-23|2365.23
#2015-09-24|2384.38
#2015-09-25|2392.63
#2015-09-28|2378.90
#2015-09-29|2352.83
#2015-09-30|2354.94
#2015-10-01|2375.55
#2015-10-02|2395.45
#2015-10-05|2408.27
#2015-10-06|2445.25
#2015-10-07|2451.67
#2015-10-08|2442.73
#2015-10-09|2450.92
#2015-10-12|2422.93
#2015-10-13|2404.64
#2015-10-14|2405.49
#2015-10-15|2410.12
#2015-10-16|2416.84
#2015-10-19|2422.28
#2015-10-20|2447.20
#2015-10-21|2433.32
#2015-10-22|2383.84
#2015-10-23|2370.27
#2015-10-26|2383.83
#2015-10-27|2336.74
#2015-10-28|2342.58
#2015-10-29|2311.16
#2015-10-30|2331.68
#2015-11-02|2344.02
#2015-11-03|2333.71
#2015-11-04|2337.40
#2015-11-05|2354.88
#2015-11-06|2347.17
#2015-11-09|2373.56
#2015-11-10|2329.65
#2015-11-11|2371.72
#2015-11-12|2333.41
#2015-11-13|2319.05
#2015-11-16|2327.87
#2015-11-17|2350.22
#2015-11-18|2357.44
#2015-11-19|2394.94
#2015-11-20|2384.08
#2015-11-23|2385.87
#2015-11-24|2360.03
#2015-11-25|2365.27
#2015-11-26|2389.64
#2015-11-27|2385.22
#2015-11-30|2402.08
#2015-12-01|2418.56
#2015-12-02|2425.74
#2015-12-03|2478.31
#2015-12-04|2480.57
#2015-12-07|2482.65
#2015-12-08|2455.55
#2015-12-09|2449.13
#2015-12-10|2423.68
#2015-12-11|2374.07
#2015-12-14|2364.80
#2015-12-15|2357.12
#2015-12-16|2389.18
#2015-12-17|2389.51
#2015-12-18|2387.47
#2015-12-21|2392.48
#2015-12-22|2398.25
#2015-12-23|2403.28
#2015-12-24|2420.87
#2015-12-25|2420.87
#2015-12-28|2436.32
#2015-12-29|2456.10
#2015-12-30|2468.18
#2015-12-31|2456.48
#2016-01-01|2456.48
#2016-01-04|2380.88
#2016-01-05|2355.67
#2016-01-06|2342.46
#2016-01-07|2353.31
#2016-01-08|2355.07
#2016-01-11|2293.33
#2016-01-12|2324.25
#2016-01-13|2320.69
#2016-01-14|2280.92
#2016-01-15|2223.65
#2016-01-18|2173.93
#2016-01-19|2218.12
#2016-01-20|2170.99
#2016-01-21|2201.23
#2016-01-22|2280.50
#2016-01-25|2297.37
#2016-01-26|2308.43
#2016-01-27|2324.65
#2016-01-28|2320.02
#2016-01-29|2347.55
#2016-02-01|2363.15
#2016-02-02|2323.27
#2016-02-03|2314.43
#2016-02-04|2337.57
#2016-02-05|2288.06
#2016-02-08|2154.65
#2016-02-09|2124.41
#2016-02-10|2182.44
#2016-02-11|2185.93
#2016-02-12|2216.39
#2016-02-15|2300.48
#2016-02-16|2299.91
#2016-02-17|2335.43
#2016-02-18|2344.94
#2016-02-19|2321.35
#2016-02-22|2347.75
#2016-02-23|2329.64
#2016-02-24|2271.07
#2016-02-25|2323.62
#2016-02-26|2307.11
#2016-02-29|2320.49
#2016-03-01|2338.00
#2016-03-02|2337.69
#2016-03-03|2366.69
#2016-03-04|2407.34
#2016-03-07|2390.11
#2016-03-08|2373.87
#2016-03-09|2369.57
#2016-03-10|2377.58
#2016-03-11|2417.73
#2016-03-14|2419.98
#2016-03-15|2405.26
#2016-03-16|2402.64
#2016-03-17|2448.78
#2016-03-18|2453.48
#2016-03-21|2443.58
#2016-03-22|2442.85
#2016-03-23|2441.51
#2016-03-24|2438.63
#2016-03-25|2438.63
#2016-03-28|2449.91
#2016-03-29|2417.99
#2016-03-30|2500.69
#2016-03-31|2504.89
#2016-04-01|2500.08
#2016-04-04|2498.23
#2016-04-05|2475.01
#2016-04-06|2477.51
#2016-04-07|2477.51
#2016-04-08|2496.09
#2016-04-11|2500.66
#2016-04-12|2461.21
#2016-04-13|2452.33
#2016-04-14|2460.83
#2016-04-15|2454.44
#2016-04-18|2475.43
#2016-04-19|2501.46
#2016-04-20|2478.49
#2016-04-21|2479.20
#2016-04-22|2468.73
#2016-04-25|2458.51
#2016-04-26|2454.79
#2016-04-27|2465.48
#2016-04-28|2454.38
#2016-04-29|2481.04
#2016-05-02|2493.51
#2016-05-03|2466.59
#2016-05-04|2472.66
#2016-05-05|2453.01
#2016-05-06|2458.10
#2016-05-09|2467.14
#2016-05-10|2503.95
#2016-05-11|2522.57
#2016-05-12|2530.98
#2016-05-13|2522.39
#2016-05-16|2529.76
#2016-05-17|2535.38
#2016-05-18|2508.57
#2016-05-19|2507.15
#2016-05-20|2537.44
#2016-05-23|2554.60
#2016-05-24|2566.43
#2016-05-25|2583.25
#2016-05-26|2593.47
#2016-05-27|2591.76
#2016-05-30|2598.63
#2016-05-31|2603.94
#2016-06-01|2595.24
#2016-06-02|2598.22
#2016-06-03|2617.60
#2016-06-06|2619.28
#2016-06-07|2633.23
#2016-06-08|2626.19
#2016-06-09|2582.59
#2016-06-10|2507.92
#2016-06-13|2462.62
#2016-06-14|2402.97
#2016-06-15|2421.86
#2016-06-16|2335.60
#2016-06-17|2416.26
#2016-06-20|2496.15
#2016-06-21|2476.66
#2016-06-22|2489.57
#2016-06-23|2552.15
#2016-06-24|2393.19
#2016-06-27|2255.66
#2016-06-28|2336.89
#2016-06-29|2392.39
#2016-06-30|2428.54
#2016-07-01|2470.54
#2016-07-04|2478.56
#2016-07-05|2397.57
#2016-07-06|2340.18
#2016-07-07|2389.90
#2016-07-08|2413.82
#2016-07-11|2448.77
#2016-07-12|2472.71
#2016-07-13|2484.93
#2016-07-14|2488.01
#2016-07-15|2470.32
#2016-07-18|2469.77
#2016-07-19|2464.71
#2016-07-20|2487.23
#2016-07-21|2487.69
#2016-07-22|2484.47
#2016-07-25|2485.27
#2016-07-26|2518.44
#2016-07-27|2504.92
#2016-07-28|2525.64
#2016-07-29|2544.32
#2016-08-01|2529.21
#2016-08-02|2516.33
#2016-08-03|2502.61
#2016-08-04|2506.35
#2016-08-05|2511.17
#2016-08-08|2503.85
#2016-08-09|2544.17
#2016-08-10|2540.24
#2016-08-11|2546.66
#2016-08-12|2549.96
#2016-08-15|2576.48
#2016-08-16|2587.04
#2016-08-17|2562.07
#2016-08-18|2628.57
#2016-08-19|2661.40
#2016-08-22|2688.87
#2016-08-23|2720.11
#2016-08-24|2704.04
#2016-08-25|2702.83
#2016-08-26|2731.89
#2016-08-29|2695.51
#2016-08-30|2706.28
#2016-08-31|2700.56
#2016-09-01|2729.57
#2016-09-02|2733.42
#2016-09-05|2739.09
#2016-09-06|2761.02
#2016-09-07|2772.17
#2016-09-08|2776.72
#2016-09-09|2697.58
#2016-09-12|2679.33
#2016-09-13|2693.82
#2016-09-14|2697.14
#2016-09-15|2707.95
#2016-09-16|2689.63
#2016-09-19|2696.05
#2016-09-20|2692.77
#2016-09-21|2723.86
#2016-09-22|2768.29
#2016-09-23|2747.19
#2016-09-26|2744.90
#2016-09-27|2724.39
#2016-09-28|2740.81
#2016-09-29|2756.60
#2016-09-30|2753.66
#2016-10-03|2762.09
#2016-10-04|2752.53
#2016-10-05|2769.46
#2016-10-06|2762.40
#2016-10-07|2739.78
#2016-10-10|2739.68
#2016-10-11|2708.67
#2016-10-12|2697.87
#2016-10-13|2669.27
#2016-10-14|2702.35
#2016-10-17|2683.83
#2016-10-18|2696.25
#2016-10-19|2711.48
#2016-10-20|2705.82
#2016-10-21|2709.78
#2016-10-24|2721.45
#2016-10-25|2697.28
#2016-10-26|2679.84
#2016-10-27|2688.95
#2016-10-28|2681.31
#2016-10-31|2681.26
#2016-11-01|2653.90
#2016-11-02|2628.33
#2016-11-03|2620.16
#2016-11-04|2580.70
#2016-11-07|2601.34
#2016-11-08|2586.54
#2016-11-09|2574.90
#2016-11-10|2553.61
#2016-11-11|2521.73
#2016-11-14|2518.03
#2016-11-15|2537.36
#2016-11-16|2542.19
#2016-11-17|2551.81
#2016-11-18|2539.08
#2016-11-21|2536.58
#2016-11-22|2531.02
#2016-11-23|2493.43
#2016-11-24|2479.10
#2016-11-25|2493.09
#2016-11-28|2469.74
#2016-11-29|2494.04
#2016-11-30|2483.62
#2016-12-01|2453.83
#2016-12-02|2438.84
#2016-12-05|2464.22
#2016-12-06|2477.94
#2016-12-07|2489.82
#2016-12-08|2489.81
#2016-12-09|2504.82
#2016-12-12|2509.51
#2016-12-13|2530.30
#2016-12-14|2532.86
#2016-12-15|2516.90
#2016-12-16|2515.02
#2016-12-19|2519.21
#2016-12-20|2503.34
#2016-12-21|2529.64
#2016-12-22|2534.01
#2016-12-23|2547.38
#2016-12-26|2547.38
#2016-12-27|2566.67
#2016-12-28|2557.10
#2016-12-29|2585.73
#2016-12-30|2598.50
#2017-01-02|2630.63
#2017-01-03|2596.47
#2017-01-04|2614.52
#2017-01-05|2671.82
#2017-01-06|2678.78
#2017-01-09|2653.40
#2017-01-10|2675.77
#2017-01-11|2658.91
#2017-01-12|2693.44
#2017-01-13|2723.44
#2017-01-16|2711.98
#2017-01-17|2706.72
#2017-01-18|2711.13
#2017-01-19|2711.08
#2017-01-20|2723.11
#2017-01-23|2729.88
#2017-01-24|2737.42
#2017-01-25|2765.58
#2017-01-26|2751.67
#2017-01-27|2768.12
#2017-01-30|2729.38
#2017-01-31|2755.03
#2017-02-01|2785.01
#2017-02-02|2798.91
#2017-02-03|2804.82
#2017-02-06|2764.86
#2017-02-07|2774.77
#2017-02-08|2772.98
#2017-02-09|2795.24
#2017-02-10|2787.78
#2017-02-13|2803.35
#2017-02-14|2798.27
#2017-02-15|2820.96
#2017-02-16|2833.39
#2017-02-17|2801.45
#2017-02-20|2796.93
#2017-02-21|2802.44
#2017-02-22|2797.45
#2017-02-23|2813.92
#2017-02-24|2775.27
#2017-02-27|2778.97
#2017-02-28|2791.38
#2017-03-01|2820.15
#2017-03-02|2806.81
#2017-03-03|2801.28
#2017-03-06|2810.33
#2017-03-07|2807.92
#2017-03-08|2816.72
#2017-03-09|2834.05
#2017-03-10|2888.88
#2017-03-13|2913.86
#2017-03-14|2899.99
#2017-03-15|2928.24
#2017-03-16|2964.84
#2017-03-17|2987.74
#2017-03-20|3000.79
#2017-03-21|2981.34
#2017-03-22|2956.37
#2017-03-23|2965.64
#2017-03-24|2987.10
#2017-03-27|2981.73
#2017-03-28|3000.33
#2017-03-29|2967.50
#2017-03-30|2973.23
#2017-03-31|2978.00
#2017-04-03|2974.07
#2017-04-04|2985.98
#2017-04-05|3010.40
#2017-04-06|3004.53
#2017-04-07|2985.39
#2017-04-10|2987.69
#2017-04-11|2986.67
#2017-04-12|3001.21
#2017-04-13|3001.92
#2017-04-14|3001.92
#2017-04-17|3012.68
#2017-04-18|3014.87
#2017-04-19|3044.67
#2017-04-20|3073.18
#2017-04-21|3037.08
#2017-04-24|3133.61
#2017-04-25|3180.09
#2017-04-26|3167.60
#2017-04-27|3169.88
#2017-04-28|3189.21
#2017-05-01|3193.73
#2017-05-02|3254.25
#2017-05-03|3236.53
#2017-05-04|3239.81
#2017-05-05|3250.85
#2017-05-08|3235.64
#2017-05-09|3253.77
#2017-05-10|3237.64
#2017-05-11|3227.70
#2017-05-12|3244.23
#2017-05-15|3261.35
#2017-05-16|3277.06
#2017-05-17|3209.51
#2017-05-18|3182.01
#2017-05-19|3235.13
#2017-05-22|3239.57
#2017-05-23|3250.12
#2017-05-24|3245.53
#2017-05-25|3254.51
#2017-05-26|3245.68
#2017-05-29|3258.62
#2017-05-30|3293.15
#2017-05-31|3313.89
#2017-06-01|3330.70
#2017-06-02|3355.99
#2017-06-05|3349.14
#2017-06-06|3335.39
#2017-06-07|3335.65
#2017-06-08|3315.84
#2017-06-09|3340.91
#2017-06-12|3295.73
#2017-06-13|3337.85
#2017-06-14|3364.31
#2017-06-15|3287.41
#2017-06-16|3357.51
#2017-06-19|3404.25
#2017-06-20|3379.61
#2017-06-21|3389.60
#2017-06-22|3374.99
#2017-06-23|3394.38
#2017-06-26|3382.61
#2017-06-27|3371.54
#2017-06-28|3362.62
#2017-06-29|3349.14
#2017-06-30|3373.01
#2017-07-03|3354.39
#2017-07-04|3345.29
#2017-07-05|3356.94
#2017-07-06|3352.18
#2017-07-07|3356.15
#2017-07-10|3370.19
#2017-07-11|3369.65
#2017-07-12|3388.17
#2017-07-13|3392.80
#2017-07-14|3408.28
#2017-07-17|3434.25
#2017-07-18|3459.28
#2017-07-19|3468.50
#2017-07-20|3491.09
#2017-07-21|3461.87
#2017-07-24|3444.14
#2017-07-25|3473.54
#2017-07-26|3455.17
#2017-07-27|3510.25
#2017-07-28|3484.55
#2017-07-31|3527.79
#2017-08-01|3550.29
#2017-08-02|3555.93
#2017-08-03|3549.77
#2017-08-04|3533.36
#2017-08-07|3554.39
#2017-08-08|3543.09
#2017-08-09|3495.69
#2017-08-10|3465.82
#2017-08-11|3436.69
#2017-08-14|3484.78
#2017-08-15|3480.86
#2017-08-16|3488.67
#2017-08-17|3512.80
#2017-08-18|3503.65
#2017-08-21|3497.53
#2017-08-22|3543.78
#2017-08-23|3617.58
#2017-08-24|3600.05
#2017-08-25|3657.57
#2017-08-28|3648.16
#2017-08-29|3603.20
#2017-08-30|3583.62
#2017-08-31|3608.82
#2017-09-01|3640.17
#2017-09-04|3622.97
#2017-09-05|3626.71
#2017-09-06|3602.12
#2017-09-07|3647.39
#2017-09-08|3646.92
#2017-09-11|3667.04
#2017-09-12|3670.27
#2017-09-13|3670.16
#2017-09-14|3677.89
#2017-09-15|3546.41
#2017-09-18|3560.05
#2017-09-19|3590.48
#2017-09-20|3589.88
#2017-09-21|3592.16
#2017-09-22|3626.28
#2017-09-25|3623.99
#2017-09-26|3572.92
#2017-09-27|3573.26
#2017-09-28|3610.93
#2017-09-29|3640.34
#2017-10-02|3638.18
#2017-10-03|3643.76
#2017-10-04|3691.80
#2017-10-05|3689.74
#2017-10-06|3687.51
#2017-10-09|3688.42
#2017-10-10|3701.94
#2017-10-11|3693.45
#2017-10-12|3553.82
#2017-10-13|3528.82
#2017-10-16|3510.75
#2017-10-17|3487.10
#2017-10-18|3529.25
#2017-10-19|3495.25
#2017-10-20|3494.67
#2017-10-23|3501.52
#2017-10-24|3481.70
#2017-10-25|3531.46
#2017-10-26|3506.11
#2017-10-27|3483.32
#2017-10-30|3513.30
#2017-10-31|3547.84
#2017-11-01|3537.30
#2017-11-02|3495.10
#2017-11-03|3465.14
#2017-11-06|3478.87
#2017-11-07|3470.21
#2017-11-08|3474.96
#2017-11-09|3373.42
#2017-11-10|3368.83
#2017-11-13|3300.78
#2017-11-14|3369.23
#2017-11-15|3393.01
#2017-11-16|3413.45
#2017-11-17|3402.40
#2017-11-20|3390.55
#2017-11-21|3383.65
#2017-11-22|3401.86
#2017-11-23|3410.28
#2017-11-24|3402.05
#2017-11-27|3366.96
#2017-11-28|3392.10
#2017-11-29|3395.69
#2017-11-30|3413.21
#2017-12-01|3362.55
#2017-12-04|3370.24
#2017-12-05|3331.73
#2017-12-06|3281.58
#2017-12-07|3303.14
#2017-12-08|3315.04
#2017-12-11|3322.74
#2017-12-12|3293.97
#2017-12-13|3309.41
#2017-12-14|3311.66
#2017-12-15|3288.62
#2017-12-18|3350.65
#2017-12-19|3353.64
#2017-12-20|3390.55
#2017-12-21|3377.19
#2017-12-22|3381.54
#2017-12-25|3381.54
#2017-12-26|3390.06
#2017-12-27|3417.91
#2017-12-28|3448.17
#2017-12-29|3473.82
#2018-01-01|3473.82
#2018-01-02|3482.27
#2018-01-03|3502.19
#2018-01-04|3542.99
#2018-01-05|3539.46
#2018-01-08|3553.64
#2018-01-09|3557.34
#2018-01-10|3577.08
#2018-01-11|3595.68
#2018-01-12|3605.89
#2018-01-15|3623.05
#2018-01-16|3609.33
#2018-01-17|3610.62
#2018-01-18|3611.50
#2018-01-19|3638.43
#2018-01-22|3660.99
#2018-01-23|3677.67
#2018-01-24|3716.87
#2018-01-25|3751.77
#2018-01-26|3740.97
#2018-01-29|3713.71
#2018-01-30|3662.10
#2018-01-31|3688.68
#2018-02-01|3670.13
#2018-02-02|3585.05
#2018-02-05|3520.17
#2018-02-06|3466.35
#2018-02-07|3551.37
#2018-02-08|3499.59
#2018-02-09|3482.09
#2018-02-12|3552.31
#2018-02-13|3579.66
#2018-02-14|3630.54
#2018-02-15|3647.95
#2018-02-16|3709.12
#2018-02-19|3666.45
#2018-02-20|3695.54
#2018-02-21|3697.49
#2018-02-22|3685.76
#2018-02-23|3693.22
#2018-02-26|3704.25
#2018-02-27|3647.87
#2018-02-28|3633.07
#2018-03-01|3577.43
#2018-03-02|3570.42
#2018-03-05|3595.73
#2018-03-06|3658.04
#2018-03-07|3667.96
#2018-03-08|3692.60
#2018-03-09|3691.17
#2018-03-12|3699.05
#2018-03-13|3716.94
#2018-03-14|3682.36
#2018-03-15|3677.05
#2018-03-16|3645.82
#2018-03-19|3645.40
#2018-03-20|3636.57
#2018-03-21|3641.50
#2018-03-22|3602.27
#2018-03-23|3624.29
#2018-03-26|3643.37
#2018-03-27|3633.87
#2018-03-28|3617.38
#2018-03-29|3599.84
#2018-03-30|3599.84
#2018-04-02|3604.27
#2018-04-03|3573.41
#2018-04-04|3524.37
#2018-04-05|3594.69
#2018-04-06|3591.59
#2018-04-09|3592.27
#2018-04-10|3638.83
#2018-04-11|3628.68
#2018-04-12|3630.16
#2018-04-13|3650.45
#2018-04-16|3669.78
#2018-04-17|3687.03
#2018-04-18|3725.28
#2018-04-19|3735.70
#2018-04-20|3698.33
#2018-04-23|3702.69
#2018-04-24|3698.76
#2018-04-25|3646.07
#2018-04-26|3664.44
#2018-04-27|3661.13
#2018-04-30|3653.99
#2018-05-01|3667.96
#2018-05-02|3710.36
#2018-05-03|3708.05
#2018-05-04|3696.43
#2018-05-07|3743.40
#2018-05-08|3738.01
#2018-05-09|3757.54
#2018-05-10|3765.30
#2018-05-11|3785.80
#2018-05-14|3783.01
#2018-05-15|3737.75
#2018-05-16|3708.24
#2018-05-17|3735.86
#2018-05-18|3757.87
#2018-05-21|3751.97
#2018-05-22|3787.70
#2018-05-23|3752.01
#2018-05-24|3757.63
#2018-05-25|3779.58
#2018-05-28|3753.34
#2018-05-29|3701.14
#2018-05-30|3723.66
#2018-05-31|3755.62
#2018-06-01|3780.19
#2018-06-04|3844.63
#2018-06-05|3836.04
#2018-06-06|3869.16
#2018-06-07|3852.93
#2018-06-08|3834.85
#2018-06-11|3871.14
#2018-06-12|3882.06
#2018-06-13|3917.11
#2018-06-14|3898.73
#2018-06-15|3875.21
#2018-06-18|3830.60
#2018-06-19|3760.27
#2018-06-20|3795.34
#2018-06-21|3758.87
#2018-06-22|3815.65
#2018-06-25|3798.29
#2018-06-26|3774.68
#2018-06-27|3773.69
#2018-06-28|3738.54
#2018-06-29|3822.68
#2018-07-02|3773.44
#2018-07-03|3807.51
#2018-07-04|3799.22
#2018-07-05|3807.49
#2018-07-06|3821.07
#2018-07-09|3844.73
#2018-07-10|3887.49
#2018-07-11|3869.79
#2018-07-12|3921.65
#2018-07-13|3911.33
#2018-07-16|3930.85
#2018-07-17|3954.62
#2018-07-18|3930.29
#2018-07-19|3929.13
#2018-07-20|3977.65
#2018-07-23|3971.48
#2018-07-24|3989.30
#2018-07-25|3990.90
#2018-07-26|4022.19
#2018-07-27|4030.75
#2018-07-30|4029.96
#2018-07-31|4029.58
#2018-08-01|4029.05
#2018-08-02|4003.87
#2018-08-03|3962.88
#2018-08-06|3956.07
#2018-08-07|3952.77
#2018-08-08|3921.66
#2018-08-09|3942.71
#2018-08-10|3836.77
#2018-08-13|3782.02
#2018-08-14|3772.12
#2018-08-15|3711.12
#2018-08-16|3735.01
#2018-08-17|3727.65
#2018-08-20|3729.37
#2018-08-21|3790.44
#2018-08-22|3813.12
#2018-08-23|3822.17
#2018-08-24|3844.42
#2018-08-27|3888.06
#2018-08-28|3903.23
#2018-08-29|3877.50
#2018-08-30|3893.84
#2018-08-31|3877.83
#2018-09-03|3886.10
#2018-09-04|3831.99
#2018-09-05|3811.00
#2018-09-06|3800.55
#2018-09-07|3779.73
#2018-09-10|3795.25
#2018-09-11|3765.06
#2018-09-12|3802.88
#2018-09-13|3816.07
#2018-09-14|3814.82
#2018-09-17|3783.08
#2018-09-18|3783.44
#2018-09-19|3761.06
#2018-09-20|3819.53
#2018-09-21|3840.33
#2018-09-24|3814.32
#2018-09-25|3797.82
#2018-09-26|3811.10
#2018-09-27|3791.33
#2018-09-28|3766.71
#2018-10-01|3758.74
#2018-10-02|3740.75
#2018-10-03|3745.87
#2018-10-04|3671.79
#2018-10-05|3629.30
#2018-10-08|3521.16
#2018-10-09|3483.76
#2018-10-10|3444.65
#2018-10-11|3367.33
#2018-10-12|3389.00
#2018-10-15|3398.63
#2018-10-16|3490.28
#2018-10-17|3487.56
#2018-10-18|3477.71
#2018-10-19|3428.46
#2018-10-22|3422.38
#2018-10-23|3351.48
#2018-10-24|3322.58
#2018-10-25|3316.53
#2018-10-26|3245.31
#2018-10-29|3336.54
#2018-10-30|3296.51
#2018-10-31|3282.68
#2018-11-01|3349.87
#2018-11-02|3399.65
#2018-11-05|3364.59
#2018-11-06|3368.51
#2018-11-07|3478.01
#2018-11-08|3440.56
#2018-11-09|3407.94
#2018-11-12|3291.55
#2018-11-13|3251.63
#2018-11-14|3241.11
#2018-11-15|3174.83
#2018-11-16|3168.57
#2018-11-19|3174.33
#2018-11-20|3080.99
#2018-11-21|3096.59
#2018-11-22|3120.53
#2018-11-23|3113.06
#2018-11-26|3198.74
#2018-11-27|3153.29
#2018-11-28|3178.70
#2018-11-29|3226.04
#2018-11-30|3159.34
#2018-12-03|3191.48
#2018-12-04|3172.56
#2018-12-05|3155.67
#2018-12-06|3089.32
#2018-12-07|3118.41
#2018-12-10|3056.47
#2018-12-11|3081.81
#2018-12-12|3129.52
#2018-12-13|3110.17
#2018-12-14|3102.88
#2018-12-17|3067.91
#2018-12-18|3046.15
#2018-12-19|3054.37
#2018-12-20|2923.83
#2018-12-21|2920.67
#2018-12-24|2920.64
#2018-12-25|2920.64
#2018-12-26|2918.90
#2018-12-27|2850.18
#2018-12-28|2925.96
#2018-12-31|2927.15
#2019-01-01|2927.15
#2019-01-02|2950.46
#2019-01-03|2945.44
#2019-01-04|3027.21
#2019-01-07|3102.66
#2019-01-08|3159.79
#2019-01-09|3209.23
#2019-01-10|3202.11
#2019-01-11|3184.64
#2019-01-14|3153.42
#2019-01-15|3119.18
#2019-01-16|3156.72
#2019-01-17|3155.04
#2019-01-18|3163.82
#2019-01-21|3189.84
#2019-01-22|3152.55
#2019-01-23|3171.35
#2019-01-24|3170.28
#2019-01-25|3221.58
#2019-01-28|3185.83
#2019-01-29|3180.57
#2019-01-30|3172.78
#2019-01-31|3133.63
#2019-02-01|3122.61
#2019-02-04|3129.76
#2019-02-05|3146.35
#2019-02-06|3117.11
#2019-02-07|3094.96
#2019-02-08|3032.23
#2019-02-11|3053.59
#2019-02-12|3114.19
#2019-02-13|3120.73
#2019-02-14|3120.77
#2019-02-15|3154.18
#2019-02-18|3184.28
#2019-02-19|3144.37
#2019-02-20|3166.97
#2019-02-21|3165.04
#2019-02-22|3203.44
#2019-02-25|3216.03
#2019-02-26|3217.25
#2019-02-27|3227.66
#2019-02-28|3202.98
#2019-03-01|3232.94
#2019-03-04|3247.69
#2019-03-05|3245.41
#2019-03-06|3228.18
#2019-03-07|3145.40
#2019-03-08|3092.15
#2019-03-11|3070.97
#2019-03-12|3129.59
#2019-03-13|3148.89
#2019-03-14|3157.47
#2019-03-15|3163.41
#2019-03-18|3186.34
#2019-03-19|3210.72
#2019-03-20|3187.52
#2019-03-21|3171.77
#2019-03-22|3102.46
#2019-03-25|3072.03
#2019-03-26|3041.98
#2019-03-27|3062.01
#2019-03-28|3073.88
#2019-03-29|3106.78
#2019-04-01|3157.91
#2019-04-02|3171.30
#2019-04-03|3218.43
#2019-04-04|3204.94
#2019-04-05|3202.94
#2019-04-08|3202.84
#2019-04-09|3193.86
#2019-04-10|3195.37
#2019-04-11|3223.97
#2019-04-12|3275.98
#2019-04-15|3288.95
#2019-04-16|3294.52
#2019-04-17|3305.06
#2019-04-18|3287.19
#2019-04-19|3287.19
#2019-04-22|3290.54
#2019-04-23|3251.49
#2019-04-24|3255.01
#2019-04-25|3239.67
#2019-04-26|3268.94
#2019-04-29|3280.74
#2019-04-30|3287.50
#2019-05-01|3289.34
#2019-05-02|3233.84
#2019-05-03|3228.01
#2019-05-06|3196.91
#2019-05-07|3174.82
#2019-05-08|3182.39
#2019-05-09|3166.58
#2019-05-10|3214.06
#2019-05-13|3161.44
#2019-05-14|3178.05
#2019-05-15|3162.81
#2019-05-16|3188.33
#2019-05-17|3182.75
#2019-05-20|3127.62
#2019-05-21|3171.07
#2019-05-22|3234.23
#2019-05-23|3188.81
#2019-05-24|3215.08
#2019-05-27|3187.72
#2019-05-28|3228.63
#2019-05-29|3162.19
#2019-05-30|3157.95
#2019-05-31|3163.20
#2019-06-03|3112.93
#2019-06-04|3124.26
#2019-06-05|3132.20
#2019-06-06|3136.43
#2019-06-07|3172.37
#2019-06-10|3165.81
#2019-06-11|3185.40
#2019-06-12|3180.60
#2019-06-13|3173.61
#2019-06-14|3133.56
#2019-06-17|3125.32
#2019-06-18|3167.18
#2019-06-19|3183.42
#2019-06-20|3205.99
#2019-06-21|3202.93
#2019-06-24|3171.78
#2019-06-25|3152.48
#2019-06-26|3143.58
#2019-06-27|3158.92
#2019-06-28|3201.37
#2019-07-01|3220.94
#2019-07-02|3188.89
#2019-07-03|3212.99
#2019-07-04|3212.62
#2019-07-05|3178.66
#2019-07-08|3174.24
#2019-07-09|3142.88
#2019-07-10|3173.36
#2019-07-11|3167.13
#2019-07-12|3154.31
#2019-07-15|3176.59
#2019-07-16|3186.08
#2019-07-17|3171.70
#2019-07-18|3149.86
#2019-07-19|3145.61
#2019-07-22|3149.47
#2019-07-23|3150.60
#2019-07-24|3152.85
#2019-07-25|3168.71
#2019-07-26|3159.65
#2019-07-29|3151.74
#2019-07-30|3090.47
#2019-07-31|3074.79
#2019-08-01|3075.43
#2019-08-02|3031.47
#2019-08-05|2958.05
#2019-08-06|2949.96
#2019-08-07|2938.24
#2019-08-08|2969.74
#2019-08-09|2923.10
#2019-08-12|2896.84
#2019-08-13|2878.45
#2019-08-14|2807.98
#2019-08-15|2757.13
#2019-08-16|2833.55
#2019-08-19|2860.05
#2019-08-20|2853.15
#2019-08-21|2896.26
#2019-08-22|2891.75
#2019-08-23|2890.93
#2019-08-26|2854.55
#2019-08-27|2843.96
#2019-08-28|2785.02
#2019-08-29|2811.84
#2019-08-30|2844.92
#2019-09-02|2825.48
#2019-09-03|2827.97
#2019-09-04|2872.36
#2019-09-05|2924.36
#2019-09-06|2911.71
#2019-09-09|2946.64
#2019-09-10|2930.42
#2019-09-11|2961.51
#2019-09-12|2960.98
#2019-09-13|2993.88
#2019-09-16|2965.26
#2019-09-17|2961.77
#2019-09-18|2964.81
#2019-09-19|2956.99
#2019-09-20|3006.14
#2019-09-23|2983.22
#2019-09-24|2994.55
#2019-09-25|2959.78
#2019-09-26|2980.59
#2019-09-27|2973.68
#2019-09-30|2969.22
#2019-10-01|2928.58
#2019-10-02|2849.27
#2019-10-03|2838.29
#2019-10-04|2885.27
#2019-10-07|2903.67
#2019-10-08|2879.37
#2019-10-09|2882.82
#2019-10-10|2889.17
#2019-10-11|2915.21
#2019-10-14|2913.91
#2019-10-15|2979.74
#2019-10-16|2975.11
#2019-10-17|2992.25
#2019-10-18|2961.96
#2019-10-21|2974.84
#2019-10-22|2984.20
#2019-10-23|2976.13
#2019-10-24|2957.68
#2019-10-25|2974.77
#2019-10-28|2983.05
#2019-10-29|2968.70
#2019-10-30|2965.46
#2019-10-31|2980.64
#2019-11-01|3004.64
#2019-11-04|3029.72
#2019-11-05|3028.02
#2019-11-06|3035.02
#2019-11-07|3090.22
#2019-11-08|3070.75
#2019-11-11|3090.30
#2019-11-12|3089.96
#2019-11-13|3163.79
#2019-11-14|3135.19
#2019-11-15|3148.45
#2019-11-18|3157.83
#2019-11-19|3132.39
#2019-11-20|3115.73
#2019-11-21|3089.18
#2019-11-22|3099.48
#2019-11-25|3114.57
#2019-11-26|3125.19
#2019-11-27|3144.78
#2019-11-28|3132.69
#2019-11-29|3123.09
#2019-12-02|3128.23
#2019-12-03|3121.03
#2019-12-04|3179.19
#2019-12-05|3197.87
#2019-12-06|3207.36
#2019-12-09|3198.71
#2019-12-10|3197.22
#2019-12-11|3183.68
#2019-12-12|3219.61
#2019-12-13|3244.73
#2019-12-16|3285.83
#2019-12-17|3282.12
#2019-12-18|3256.17
#2019-12-19|3246.57
#2019-12-20|3250.61
#2019-12-23|3287.14
#2019-12-24|3287.92
#2019-12-25|3287.92
#2019-12-26|3290.29
#2019-12-27|3317.08
#2019-12-30|3329.17
#2019-12-31|3334.72
#2020-01-01|3334.72
#2020-01-02|3352.05
#2020-01-03|3307.39
#2020-01-06|3256.86
#2020-01-07|3274.21
#2020-01-08|3261.54
#2020-01-09|3305.57
#2020-01-10|3324.20
#2020-01-13|3313.16
#2020-01-14|3293.97
#2020-01-15|3323.07
#2020-01-16|3318.72
#2020-01-17|3330.78
#2020-01-20|3374.51
#2020-01-21|3371.35
#2020-01-22|3382.37
#2020-01-23|3327.82
#2020-01-24|3336.87
#2020-01-27|3280.28
#2020-01-28|3308.88
#2020-01-29|3346.88
#2020-01-30|3324.94
#2020-01-31|3352.23
#2020-02-03|3335.84
#2020-02-04|3486.39
#2020-02-05|3514.71
#2020-02-06|3534.60
#2020-02-07|3519.08
#2020-02-10|3511.65
#2020-02-11|3600.27
#2020-02-12|3653.93
#2020-02-13|3635.24
#2020-02-14|3641.95
#2020-02-17|3629.91
#2020-02-18|3621.69
#2020-02-19|3650.37
#2020-02-20|3658.93
#2020-02-21|3644.11
#2020-02-24|3487.15
#2020-02-25|3435.65
#2020-02-26|3419.97
#2020-02-27|3308.14
#2020-02-28|3266.32
#2020-03-02|3317.60
#2020-03-03|3419.91
#2020-03-04|3389.02
#2020-03-05|3371.61
#2020-03-06|3320.34
#2020-03-09|3161.36
#2020-03-10|3054.79
#2020-03-11|2964.13
#2020-03-12|2600.26
#2020-03-13|2611.90
#2020-03-16|2616.20
#2020-03-17|2599.14
#2020-03-18|2544.96
#2020-03-19|2511.32
#2020-03-20|2523.79
#2020-03-23|2389.33
#2020-03-24|2480.17
#2020-03-25|2573.44
#2020-03-26|2709.73
#2020-03-27|2694.39
#2020-03-30|2735.95
#2020-03-31|2849.41
#2020-04-01|2785.47
#2020-04-02|2800.31
#2020-04-03|2752.95
#2020-04-06|2832.35
#2020-04-07|2913.50
#2020-04-08|2890.01
#2020-04-09|2908.60
#2020-04-10|2908.60
#2020-04-13|2898.47
#2020-04-14|2990.52
#2020-04-15|2901.47
#2020-04-16|2898.95
#2020-04-17|2986.52
#2020-04-20|3026.71
#2020-04-21|2966.50
#2020-04-22|2969.91
#2020-04-23|3062.08
#2020-04-24|3032.10
#2020-04-27|3095.24
#2020-04-28|3124.18
#2020-04-29|3246.62
#2020-04-30|3273.26
#2020-05-01|3226.96
#2020-05-04|3113.69
#2020-05-05|3130.35
#2020-05-06|3188.06
#2020-05-07|3227.51
#2020-05-08|3256.56
#2020-05-11|3274.58
#2020-05-12|3327.86
#2020-05-13|3273.70
#2020-05-14|3183.61
#2020-05-15|3236.34
#2020-05-18|3357.17
#2020-05-19|3400.39
#2020-05-20|3463.04
#2020-05-21|3446.85
#2020-05-22|3430.32
#2020-05-25|3505.51
#2020-05-26|3609.36
#2020-05-27|3578.94
#2020-05-28|3637.96
#2020-05-29|3686.03
#2020-06-01|3689.72
#2020-06-02|3754.46
#2020-06-03|3819.63
#2020-06-04|3874.62
#2020-06-05|3863.24
#2020-06-08|3909.84
#2020-06-09|3859.88
#2020-06-10|3836.13
#2020-06-11|3745.72
#2020-06-12|3671.84
#2020-06-15|3688.47
#2020-06-16|3752.95
#2020-06-17|3805.33
#2020-06-18|3762.58
#2020-06-19|3738.07
#2020-06-22|3750.91
#2020-06-23|3827.06
#2020-06-24|3757.53
#2020-06-25|3704.91
#2020-06-26|3686.18
#2020-06-29|3728.95
#2020-06-30|3705.29
#2020-07-01|3753.08
#2020-07-02|3802.32
#2020-07-03|3820.23
#2020-07-06|3883.96
#2020-07-07|3873.18
#2020-07-08|3901.76
#2020-07-09|3873.86
#2020-07-10|3869.38
#2020-07-13|3955.84
#2020-07-14|3948.43
#2020-07-15|4008.70
#2020-07-16|4001.03
#2020-07-17|4001.46
#2020-07-20|4059.72
#2020-07-21|4110.34
#2020-07-22|4142.42
#2020-07-23|4135.45
#2020-07-24|4088.78
#2020-07-27|4122.53
#2020-07-28|4073.72
#2020-07-29|4074.76
#2020-07-30|4017.27
#2020-07-31|4027.68
#2020-08-03|4069.60
#2020-08-04|4066.39
#2020-08-05|4141.17
#2020-08-06|4133.45
#2020-08-07|4155.21
#2020-08-10|4153.21
#2020-08-11|4226.17
#2020-08-12|4287.31
#2020-08-13|4377.61
#2020-08-14|4335.11
#2020-08-17|4382.20
#2020-08-18|4368.51
#2020-08-19|4350.29
#2020-08-20|4281.73
#2020-08-21|4316.91
#2020-08-24|4381.51
#2020-08-25|4375.82
#2020-08-26|4393.86
#2020-08-27|4374.09
#2020-08-28|4381.93
#2020-08-31|4411.64
#2020-09-01|4375.75
#2020-09-02|4359.02
#2020-09-03|4304.26
#2020-09-04|4232.67
#2020-09-07|4290.01
#2020-09-08|4202.13
#2020-09-09|4251.02
#2020-09-10|4275.94
#2020-09-11|4231.48
#2020-09-14|4251.91
#2020-09-15|4266.32
#2020-09-16|4284.20
#2020-09-17|4307.08
#2020-09-18|4316.80
#2020-09-21|4182.82
#2020-09-22|4165.41
#2020-09-23|4163.14
#2020-09-24|4092.59
#2020-09-25|4117.41
#2020-09-28|4210.89
#2020-09-29|4246.61
#2020-09-30|4279.54
#2020-10-01|4321.36
#2020-10-02|4313.94
#2020-10-05|4428.86
#2020-10-06|4466.03
#2020-10-07|4446.11
#2020-10-08|4509.41
#2020-10-09|4584.71
#2020-10-12|4644.38
#2020-10-13|4590.77
#2020-10-14|4620.24
#2020-10-15|4535.49
#2020-10-16|4538.04
#2020-10-19|4562.70
#2020-10-20|4562.85
#2020-10-21|4487.17
#2020-10-22|4415.65
#2020-10-23|4397.92
#2020-10-26|4237.21
#2020-10-27|4233.33
#2020-10-28|4062.16
#2020-10-29|4100.89
#2020-10-30|4123.63
#2020-11-02|4216.66
#2020-11-03|4324.83
#2020-11-04|4437.50
#2020-11-05|4586.38
#2020-11-06|4533.31
#2020-11-09|4531.04
#2020-11-10|4571.40
#2020-11-11|4590.53
#2020-11-12|4600.07
#2020-11-13|4623.01
#2020-11-16|4680.41
#2020-11-17|4647.28
#2020-11-18|4652.61
#2020-11-19|4639.74
#2020-11-20|4708.57
#2020-11-23|4668.91
#2020-11-24|4647.80
#2020-11-25|4695.54
#2020-11-26|4703.41
#2020-11-27|4778.76
#2020-11-30|4736.11
#2020-12-01|4709.03
#2020-12-02|4715.69
#2020-12-03|4707.53
#2020-12-04|4737.48
#2020-12-07|4728.14
#2020-12-08|4758.54
#2020-12-09|4816.61
#2020-12-10|4751.18
#2020-12-11|4760.09
#2020-12-14|4838.39
#2020-12-15|4811.65
#2020-12-16|4813.35
#2020-12-17|4855.25
#2020-12-18|4908.17
#2020-12-21|4886.03
#2020-12-22|4939.33
#2020-12-23|4946.27
#2020-12-24|4944.48
#2020-12-25|4944.48
#2020-12-28|5028.69
#2020-12-29|5048.03
#2020-12-30|5070.92
#2020-12-31|5041.04
#2021-01-01|5041.04
#2021-01-04|5112.45
#2021-01-05|5093.09
#2021-01-06|5100.82
#2021-01-07|5210.21
#2021-01-08|5225.57
#2021-01-11|5138.69
#2021-01-12|5179.96
#2021-01-13|5143.96
#2021-01-14|5170.46
#2021-01-15|5054.11
#2021-01-18|5104.07
#2021-01-19|5175.70
#2021-01-20|5172.41
#2021-01-21|5144.78
#2021-01-22|5144.16
#2021-01-25|5083.34
#2021-01-26|5056.10
#2021-01-27|4877.87
#2021-01-28|4940.61
#2021-01-29|4901.61
#2021-02-01|4958.20
#2021-02-02|4992.70
#2021-02-03|4963.22
#2021-02-04|4989.82
#2021-02-05|5065.32
#2021-02-08|5107.67
#2021-02-09|5087.51
#2021-02-10|5073.19
#2021-02-11|5172.32
#2021-02-12|5232.56
#2021-02-15|5291.74
#2021-02-16|5306.60
#2021-02-17|5232.04
#2021-02-18|5141.95
#2021-02-19|5224.61
#2021-02-22|5206.46
#2021-02-23|5161.47
#2021-02-24|5145.91
#2021-02-25|5249.93
#2021-02-26|5148.99
#2021-03-01|5175.64
#2021-03-02|5185.27
#2021-03-03|5149.58
#2021-03-04|5020.25
#2021-03-05|4966.77
#2021-03-08|4996.29
#2021-03-09|5167.21
#2021-03-10|5176.10
#2021-03-11|5254.09
#2021-03-12|5192.19
#2021-03-15|5188.22
#2021-03-16|5245.69
#2021-03-17|5184.50
#2021-03-18|5272.27
#2021-03-19|5329.29
#2021-03-22|5390.05
#2021-03-23|5359.26
#2021-03-24|5339.31
#2021-03-25|5262.80
#2021-03-26|5422.30
#2021-03-29|5402.80
#2021-03-30|5396.46
#2021-03-31|5427.12
#2021-04-01|5430.29
#2021-04-02|5430.29
#2021-04-05|5447.48
#2021-04-06|5529.94
#2021-04-07|5579.15
#2021-04-08|5602.94
#2021-04-09|5604.86
#2021-04-12|5555.07
#2021-04-13|5596.74
#2021-04-14|5582.77
#2021-04-15|5570.89
#2021-04-16|5606.72
#2021-04-19|5613.10
#2021-04-20|5497.29
#2021-04-21|5545.14
#2021-04-22|5650.69
#2021-04-23|5697.71
#2021-04-26|5767.41
#2021-04-27|5764.25
#2021-04-28|5794.91
#2021-04-29|5783.81
#2021-04-30|5747.95
#2021-05-03|5776.73
#2021-05-04|5631.79
#2021-05-05|5807.76
#2021-05-06|5853.82
#2021-05-07|6027.49
#2021-05-10|6055.89
#2021-05-11|5897.36
#2021-05-12|5857.23
#2021-05-13|5856.04
#2021-05-14|5884.75
#2021-05-17|5911.58
#2021-05-18|6032.56
#2021-05-19|5980.27
#2021-05-20|6037.01
#2021-05-21|6067.19
#2021-05-24|6082.14
#2021-05-25|6086.68
#2021-05-26|6035.35
#2021-05-27|6000.32
#2021-05-28|6035.79
#2021-05-31|6021.85
#2021-06-01|6152.27
#2021-06-02|6138.63
#2021-06-03|6130.09
#2021-06-04|6206.05
#2021-06-07|6175.37
#2021-06-08|6156.51
#2021-06-09|6162.96
#2021-06-10|6120.84
#2021-06-11|6063.85
#2021-06-14|6108.67
#2021-06-15|6062.16
#2021-06-16|6023.72
#2021-06-17|5900.97
#2021-06-18|5802.26
#2021-06-21|5850.95
#2021-06-22|5875.76
#2021-06-23|5874.27
#2021-06-24|5907.67
#2021-06-25|5992.61
#2021-06-28|5955.84
#2021-06-29|6012.29
#2021-06-30|6016.75
#2021-07-01|6096.93
#2021-07-02|6089.72
#2021-07-05|6139.57
#2021-07-06|6094.28
#2021-07-07|6123.71
#2021-07-08|6075.45
#2021-07-09|6113.78
#2021-07-12|6170.10
#2021-07-13|6119.72
#2021-07-14|6108.16
#2021-07-15|6056.70
#2021-07-16|6013.33
#2021-07-19|5876.22
#2021-07-20|5844.31
#2021-07-21|5933.56
#2021-07-22|6030.07
#2021-07-23|6016.55
#2021-07-26|6087.61
#2021-07-27|6052.15
#2021-07-28|6092.74
#2021-07-29|6142.08
#2021-07-30|6154.33
#2021-08-02|6191.62
#2021-08-03|6194.68
#2021-08-04|6219.19
#2021-08-05|6243.47
#2021-08-06|6175.91
#2021-08-09|6242.25
#2021-08-10|6308.61
#2021-08-11|6244.72
#2021-08-12|6214.60
#2021-08-13|6224.10
#2021-08-16|6160.57
#2021-08-17|6118.69
#2021-08-18|6111.55
#2021-08-19|5983.95
#2021-08-20|6033.61
#2021-08-23|6160.40
#2021-08-24|6192.99
#2021-08-25|6189.20
#2021-08-26|6186.18
#2021-08-27|6208.73
#2021-08-30|6250.45
#2021-08-31|6216.59
#2021-09-01|6294.01
#2021-09-02|6423.06
#2021-09-03|6402.03
#2021-09-06|6372.82
#2021-09-07|6372.05
#2021-09-08|6252.84
#2021-09-09|6300.78
#2021-09-10|6271.47
#2021-09-13|6226.55
#2021-09-14|6177.62
#2021-09-15|6084.62
#2021-09-16|6070.39
#2021-09-17|6046.26
#2021-09-20|5907.80
#2021-09-21|6006.06
#2021-09-22|6115.06
#2021-09-23|6243.44
#2021-09-24|6174.42
#2021-09-27|6138.79
#2021-09-28|5989.39
#2021-09-29|5933.53
#2021-09-30|5917.96
#2021-10-01|5891.98
#2021-10-04|5848.61
#2021-10-05|5909.20
#2021-10-06|5841.11
#2021-10-07|5948.72
#2021-10-08|5888.07
#2021-10-11|5812.50
#2021-10-12|5868.77
#2021-10-13|5992.67
#2021-10-14|6034.94
#2021-10-15|6168.77
#2021-10-18|6151.62
#2021-10-19|6258.01
#2021-10-20|6277.18
#2021-10-21|6335.94
#2021-10-22|6350.48
#2021-10-25|6295.86
#2021-10-26|6254.18
#2021-10-27|6224.68
#2021-10-28|6271.34
#2021-10-29|6199.82
#2021-11-01|6292.97
#2021-11-02|6303.46
#2021-11-03|6385.77
#2021-11-04|6357.22
#2021-11-05|6293.81
#2021-11-08|6376.58
#2021-11-09|6351.36
#2021-11-10|6341.01
#2021-11-11|6240.19
#2021-11-12|6163.10
#2021-11-15|6135.11
#2021-11-16|6080.02
#2021-11-17|6032.61
#2021-11-18|6016.56
#2021-11-19|5967.37
#2021-11-22|5917.59
#2021-11-23|5794.58
#2021-11-24|5754.26
#2021-11-25|5855.86
#2021-11-26|5764.82
#2021-11-29|5736.89
#2021-11-30|5731.74
#2021-12-01|5842.09
#2021-12-02|5719.92
#2021-12-03|5655.36
#2021-12-06|5591.97
#2021-12-07|5735.68
#2021-12-08|5724.76
#2021-12-09|5706.21
#2021-12-10|5678.76
#2021-12-13|5634.65
#2021-12-14|5521.38
#2021-12-15|5519.47
#2021-12-16|5631.04
#2021-12-17|5561.40
#2021-12-20|5522.69
#2021-12-21|5579.93
#2021-12-22|5714.70
#2021-12-23|5774.98
#2021-12-24|5785.19
#2021-12-27|5856.18
#2021-12-28|5861.12
#2021-12-29|5882.96
#2021-12-30|5891.08
#2021-12-31|5910.87
#2022-01-03|5959.59
#2022-01-04|5958.43
#2022-01-05|6014.32
#2022-01-06|5906.03
#2022-01-07|5882.55
#2022-01-10|5735.08
#2022-01-11|5845.45
#2022-01-12|6040.54
#2022-01-13|6071.04
#2022-01-14|5973.33
#2022-01-17|5959.26
#2022-01-18|5821.11
#2022-01-19|5834.74
#2022-01-20|5850.58
#2022-01-21|5693.47
#2022-01-24|5439.68
#2022-01-25|5464.15
#2022-01-26|5587.65
#2022-01-27|5543.97
#2022-01-28|5485.37
#2022-01-31|5617.74
#2022-02-01|5705.37
#2022-02-02|5902.07
#2022-02-03|5789.18
#2022-02-04|5679.02
#2022-02-07|5707.66
#2022-02-08|5643.01
#2022-02-09|5818.83
#2022-02-10|5795.03
#2022-02-11|5734.55
#2022-02-14|5520.33
#2022-02-15|5724.99
#2022-02-16|5695.77
#2022-02-17|5600.64
#2022-02-18|5520.61
#2022-02-21|5367.67
#2022-02-22|5410.09
#2022-02-23|5347.66
#2022-02-24|5086.98
#2022-02-25|5335.18
#2022-02-28|5368.47
#2022-03-01|5169.52
#2022-03-02|5050.52
#2022-03-03|5055.90
#2022-03-04|4871.18
#2022-03-07|4795.88
#2022-03-08|4857.97
#2022-03-09|5126.12
#2022-03-10|5086.87
#2022-03-11|5156.80
#2022-03-14|5192.72
#2022-03-15|5116.91
#2022-03-16|5340.81
#2022-03-17|5457.41
#2022-03-18|5486.45
#2022-03-21|5483.48
#2022-03-22|5517.86
#2022-03-23|5423.34
#2022-03-24|5331.57
#2022-03-25|5299.67
#2022-03-28|5354.74
#2022-03-29|5580.95
#2022-03-30|5582.36
#2022-03-31|5477.48
#2022-04-01|5501.94
#2022-04-04|5571.38
#2022-04-05|5554.72
#2022-04-06|5391.41
#2022-04-07|5404.87
#2022-04-08|5384.27
#2022-04-11|5282.60
#2022-04-12|5260.41
#2022-04-13|5216.24
#2022-04-14|5182.45
#2022-04-15|5182.45
#2022-04-18|5190.96
#2022-04-19|5270.21
#2022-04-20|5430.80
#2022-04-21|5491.31
#2022-04-22|5357.22
#2022-04-25|5196.14
#2022-04-26|5110.09
#2022-04-27|5020.06
#2022-04-28|5062.22
#2022-04-29|5147.28
#2022-05-02|5059.14
#2022-05-03|5152.36
#2022-05-04|5139.91
#2022-05-05|5064.27
#2022-05-06|4909.03
#2022-05-09|4615.69
#2022-05-10|4697.16
#2022-05-11|4786.81
#2022-05-12|4670.23
#2022-05-13|4662.79
#2022-05-16|4783.19
#2022-05-17|4917.78
#2022-05-18|4935.77
#2022-05-19|4977.38
#2022-05-20|5076.94
#2022-05-23|5155.49
#2022-05-24|5084.03
#2022-05-25|5153.35
#2022-05-26|5171.14
#2022-05-27|5172.91
#2022-05-30|5391.94
#2022-05-31|5307.02
#2022-06-01|5189.01
#2022-06-02|5196.68
#2022-06-03|5240.07
#2022-06-06|5239.34
#2022-06-07|5298.22
#2022-06-08|5324.35
#2022-06-09|5186.56
#2022-06-10|4916.80
#2022-06-13|4670.75
#2022-06-14|4585.64
#2022-06-15|4677.57
#2022-06-16|4491.12
#2022-06-17|4567.94
#2022-06-20|4728.01
#2022-06-21|4822.42
#2022-06-22|4753.71
#2022-06-23|4693.84
#2022-06-24|4819.86
#2022-06-27|4891.73
#2022-06-28|4778.25
#2022-06-29|4691.33
#2022-06-30|4589.89
#2022-07-01|4600.53
#2022-07-04|4605.70
#2022-07-05|4470.94
#2022-07-06|4497.35
#2022-07-07|4576.04
#2022-07-08|4638.74
#2022-07-11|4523.36
#2022-07-12|4492.82
#2022-07-13|4501.92
#2022-07-14|4372.74
#2022-07-15|4478.20
#2022-07-18|4662.55
#2022-07-19|4728.45
#2022-07-20|4787.63
#2022-07-21|4849.81
#2022-07-22|4932.11
#2022-07-25|4882.80
#2022-07-26|4808.32
#2022-07-27|4853.24
#2022-07-28|4952.76
#2022-07-29|5113.19
#2022-08-01|5195.61
#2022-08-02|5101.03
#2022-08-03|5117.62
#2022-08-04|5227.40
#2022-08-05|5129.50
#2022-08-08|5115.36
#2022-08-09|5017.54
#2022-08-10|5211.06
#2022-08-11|5294.98
#2022-08-12|5103.83
#2022-08-15|5093.50
#2022-08-16|5145.97
#2022-08-17|5060.75
#2022-08-18|5052.94
#2022-08-19|5014.10
#2022-08-22|4837.50
#2022-08-23|4904.65
#2022-08-24|4922.23
#2022-08-25|4921.87
#2022-08-26|4794.19
#2022-08-29|4625.46
#2022-08-30|4679.76
#2022-08-31|4744.87
#2022-09-01|4504.93
#2022-09-02|4658.02
#2022-09-05|4538.68
#2022-09-06|4552.52
#2022-09-07|4575.20
#2022-09-08|4620.51
#2022-09-09|4778.52
#2022-09-12|4903.14
#2022-09-13|4738.94
#2022-09-14|4709.84
#2022-09-15|4685.91
#2022-09-16|4559.25
#2022-09-19|4514.81
#2022-09-20|4501.52
#2022-09-21|4453.96
#2022-09-22|4308.17
#2022-09-23|4181.97
#2022-09-26|4158.87
#2022-09-27|4149.02
#2022-09-28|4101.65
#2022-09-29|4034.09
#2022-09-30|4146.00
#2022-10-03|4166.12
#2022-10-04|4373.88
#2022-10-05|4223.86
#2022-10-06|4286.98
#2022-10-07|4170.32
#2022-10-10|4109.92
#2022-10-11|4120.92
#2022-10-12|4130.10
#2022-10-13|4149.36
#2022-10-14|4270.73
#2022-10-17|4358.29
#2022-10-18|4477.13
#2022-10-19|4326.56
#2022-10-20|4350.26
#2022-10-21|4315.09
#2022-10-24|4450.35
#2022-10-25|4541.48
#2022-10-26|4608.62
#2022-10-27|4544.07
#2022-10-28|4522.88
#2022-10-31|4508.13
#2022-11-01|4483.86
#2022-11-02|4481.67
#2022-11-03|4466.70
#2022-11-04|4554.68
#2022-11-07|4682.95
#2022-11-08|4815.75
#2022-11-09|4796.01
#2022-11-10|4921.78
#2022-11-11|5033.01
#2022-11-14|5035.22
#2022-11-15|5010.35
#2022-11-16|4933.50
#2022-11-17|4890.73
#2022-11-18|4934.03
#2022-11-21|4879.56
#2022-11-22|4921.28
#2022-11-23|4983.50
#2022-11-24|5047.53
#2022-11-25|5062.17
#2022-11-28|5021.01
#2022-11-29|5019.35
#2022-11-30|5014.47
#2022-12-01|5195.98
#2022-12-02|5219.25
#2022-12-05|5242.79
#2022-12-06|5135.59
#2022-12-07|5116.56
#2022-12-08|5125.45
#2022-12-09|5139.44
#2022-12-12|5109.32
#2022-12-13|5223.57
#2022-12-14|5220.17
#2022-12-15|5141.42
#2022-12-16|5063.50
#2022-12-19|5055.51
#2022-12-20|5079.93
#2022-12-21|5138.58
#2022-12-22|5136.18
#2022-12-23|5185.31
#2022-12-26|5185.31
#2022-12-27|5209.85
#2022-12-28|5176.37
#2022-12-29|5270.58
#2022-12-30|5240.43
#2023-01-02|5349.55
#2023-01-03|5337.91
#2023-01-04|5350.68
#2023-01-05|5309.05
#2023-01-06|5388.65
#2023-01-09|5509.21
#2023-01-10|5445.83
#2023-01-11|5508.38
#2023-01-12|5534.28
#2023-01-13|5539.53
#2023-01-16|5595.45
#2023-01-17|5604.07
#2023-01-18|5626.89
#2023-01-19|5542.39
#2023-01-20|5589.52
#2023-01-23|5637.18
#2023-01-24|5629.01
#2023-01-25|5459.94
#2023-01-26|5501.39
#2023-01-27|5532.69
#2023-01-30|5519.42
#2023-01-31|5518.05
#2023-02-01|5607.85
#2023-02-02|5740.27
#2023-02-03|5729.15
#2023-02-06|5604.76
#2023-02-07|5632.19
#2023-02-08|5636.79
#2023-02-09|5677.37
#2023-02-10|5547.16
#2023-02-13|5616.05
#2023-02-14|5617.22
#2023-02-15|5628.34
#2023-02-16|5671.95
#2023-02-17|5664.87
#2023-02-20|5712.23
#2023-02-21|5688.82
#2023-02-22|5541.54
#2023-02-23|5570.93
#2023-02-24|5529.28
#2023-02-27|5600.69
#2023-02-28|5572.56
#2023-03-01|5563.22
#2023-03-02|5614.67
#2023-03-03|5677.54
#2023-03-06|5713.54
#2023-03-07|5610.73
#2023-03-08|5593.69
#2023-03-09|5608.35
#2023-03-10|5500.49
#2023-03-13|5344.73
#2023-03-14|5459.19
#2023-03-15|5194.31
#2023-03-16|5256.80
#2023-03-17|5205.38
#2023-03-20|5249.17
#2023-03-21|5350.01
#2023-03-22|5342.78
#2023-03-23|5392.56
#2023-03-24|5247.82
#2023-03-27|5300.86
#2023-03-28|5304.19
#2023-03-29|5444.03
#2023-03-30|5567.20
#2023-03-31|5543.43
#2023-04-03|5471.66
#2023-04-04|5551.27
#2023-04-05|5471.09
#2023-04-06|5478.47
#2023-04-07|5478.47
#2023-04-10|5436.07
#2023-04-11|5543.49
#2023-04-12|5551.35
#2023-04-13|5672.63
#2023-04-14|5720.20
#2023-04-17|5668.04
#2023-04-18|5641.89
#2023-04-19|5633.16
#2023-04-20|5611.32
#2023-04-21|5636.45
#2023-04-24|5679.36
#2023-04-25|5597.59
#2023-04-26|5576.47
#2023-04-27|5777.94
#2023-04-28|5802.48
#2023-05-01|5801.72
#2023-05-02|5720.29
#2023-05-03|5742.26
#2023-05-04|5685.38
#2023-05-05|5693.62
#2023-05-08|5796.23
#2023-05-09|5727.03
#2023-05-10|5778.35
#2023-05-11|5810.82
#2023-05-12|5816.88
#2023-05-15|5848.32
#2023-05-16|5837.98
#2023-05-17|5770.95
#2023-05-18|5742.57
#2023-05-19|5752.41
#2023-05-22|5823.03
#2023-05-23|5731.50
#2023-05-24|5646.45
#2023-05-25|5695.50
#2023-05-26|5706.88
#2023-05-29|5707.72
#2023-05-30|5690.00
#2023-05-31|5614.21
#2023-06-01|5681.64
#2023-06-02|5754.77
#2023-06-05|5745.46
#2023-06-06|5746.35
#2023-06-07|5741.93
#2023-06-08|5798.49
#2023-06-09|5822.42
#2023-06-12|5817.22
#2023-06-13|5917.62
#2023-06-14|5963.77
#2023-06-15|5942.36
#2023-06-16|5980.77
#2023-06-19|5848.36
#2023-06-20|5849.59
#2023-06-21|5833.75
#2023-06-22|5815.20
#2023-06-23|5758.54
#2023-06-26|5726.00
#2023-06-27|5658.38
#2023-06-28|5684.47
#2023-06-29|5742.04
#2023-06-30|5818.55
#2023-07-03|5810.83
#2023-07-04|5805.99
#2023-07-05|5714.08
#2023-07-06|5603.69
#2023-07-07|5705.78
#2023-07-10|5697.88
#2023-07-11|5700.45
#2023-07-12|5821.27
#2023-07-13|5899.88
#2023-07-14|5893.68
#2023-07-17|5866.92
#2023-07-18|5905.75
#2023-07-19|5886.62
#2023-07-20|5836.13
#2023-07-21|5843.27
#2023-07-24|5793.04
#2023-07-25|5815.48
#2023-07-26|5779.91
#2023-07-27|5794.13
#2023-07-28|5764.10
#2023-07-31|5779.71
#2023-08-01|5757.28
#2023-08-02|5655.66
#2023-08-03|5660.97
#2023-08-04|5751.55
#2023-08-07|5770.50
#2023-08-08|5746.45
#2023-08-09|5813.33
#2023-08-10|5778.11
#2023-08-11|5689.52
#2023-08-14|5672.39
#2023-08-15|5589.77
#2023-08-16|5531.98
#2023-08-17|5480.25
#2023-08-18|5435.04
#2023-08-21|5457.74
#2023-08-22|5457.60
#2023-08-23|5457.22
#2023-08-24|5477.07
#2023-08-25|5436.54
#2023-08-28|5504.53
#2023-08-29|5562.37
#2023-08-30|5537.50
#2023-08-31|5493.30
#2023-09-01|5482.77
#2023-09-04|5483.91
#2023-09-05|5389.75
#2023-09-06|5364.07
#2023-09-07|5290.66
#2023-09-08|5317.86
#2023-09-11|5335.17
#2023-09-12|5283.61
#2023-09-13|5272.50
#2023-09-14|5315.02
#2023-09-15|5315.35
#2023-09-18|5312.06
#2023-09-19|5326.53
#2023-09-20|5446.42
#2023-09-21|5345.35
#2023-09-22|5333.59
#2023-09-25|5236.75
#2023-09-26|5191.49
#2023-09-27|5146.90
#2023-09-28|5170.25
#2023-09-29|5274.54
#2023-10-02|5132.62
#2023-10-03|5042.19
#2023-10-04|5026.37
#2023-10-05|5120.44
#2023-10-06|5148.26
#2023-10-09|5083.91
#2023-10-10|5213.76
#2023-10-11|5222.27
#2023-10-12|5191.46
#2023-10-13|5090.83
#2023-10-16|5095.29
#2023-10-17|5100.11
#2023-10-18|5030.16
#2023-10-19|4983.48
#2023-10-20|4929.57
#2023-10-23|4892.86
#2023-10-24|4941.75
#2023-10-25|4821.47
#2023-10-26|4816.94
#2023-10-27|4805.84
#2023-10-30|4838.49
#2023-10-31|4906.93
#2023-11-01|4880.28
#2023-11-02|4989.31
#2023-11-03|5068.06
#2023-11-06|5043.77
#2023-11-07|4942.54
#2023-11-08|4976.80
#2023-11-09|5045.70
#2023-11-10|4994.24
#2023-11-13|5045.86
#2023-11-14|5236.77
#2023-11-15|5332.86
#2023-11-16|5245.81
#2023-11-17|5331.15
#2023-11-20|5402.03
#2023-11-21|5341.21
#2023-11-22|5343.51
#2023-11-23|5365.13
#2023-11-24|5398.36
#2023-11-27|5413.41
#2023-11-28|5390.99
#2023-11-29|5460.63
#2023-11-30|5466.26
#2023-12-01|5414.55
#2023-12-04|5434.54
#2023-12-05|5467.62
#2023-12-06|5490.27
#2023-12-07|5447.46
#2023-12-08|5481.09
#2023-12-11|5423.35
#2023-12-12|5389.66
#2023-12-13|5430.96
#2023-12-14|5702.13
#2023-12-15|5700.54
#2023-12-18|5659.01
#2023-12-19|5738.54
#2023-12-20|5760.54
#2023-12-21|5748.16
#2023-12-22|5800.12
#2023-12-25|5800.12
#2023-12-26|5807.73
#2023-12-27|5861.03
#2023-12-28|5878.32
#2023-12-29|5840.75
#2024-01-01|5840.75
#2024-01-02|5779.62
#2024-01-03|5654.43
#2024-01-04|5730.68
#2024-01-05|5761.20
#2024-01-08|5784.02
#2024-01-09|5850.56
#2024-01-10|5878.01
#2024-01-11|5856.46
#2024-01-12|5990.83
#2024-01-15|5933.82
#2024-01-16|5863.34
#2024-01-17|5776.27
#2024-01-18|5841.63
#2024-01-19|5816.45
#2024-01-22|5893.02
#2024-01-23|5807.14
#2024-01-24|5884.02
#2024-01-25|5911.64
#2024-01-26|5977.16
#2024-01-29|5927.04
#2024-01-30|6001.01
#2024-01-31|6022.62
#2024-02-01|5975.93
#2024-02-02|5945.01
#2024-02-05|5877.85
#2024-02-06|5944.56
#2024-02-07|5963.12
#2024-02-08|6058.51
#2024-02-09|6106.06
#2024-02-12|6133.98
#2024-02-13|6041.21
#2024-02-14|6054.72
#2024-02-15|6175.55
#2024-02-16|6203.20
#2024-02-19|6205.24
#2024-02-20|6240.07
#2024-02-21|6238.99
#2024-02-22|6248.49
#2024-02-23|6225.15
#2024-02-26|6379.21
#2024-02-27|6350.55
#2024-02-28|6395.78
#2024-02-29|6426.49
#2024-03-01|6412.70
#2024-03-04|6417.61
#2024-03-05|6383.33
#2024-03-06|6412.53
#2024-03-07|6524.76
#2024-03-08|6581.25
#2024-03-11|6427.43
#2024-03-12|6497.04
#2024-03-13|6501.56
#2024-03-14|6460.58
#2024-03-15|6470.75
#2024-03-18|6451.09
#2024-03-19|6491.18
#2024-03-20|6471.24
#2024-03-21|6525.54
#2024-03-22|6534.40
#2024-03-25|6530.47
#2024-03-26|6554.77
#2024-03-27|6534.91
#2024-03-28|6521.12
#2024-03-29|6521.12
#2024-04-01|6486.50
#2024-04-02|6475.04
#2024-04-03|6552.96
#2024-04-04|6587.47
#2024-04-05|6525.37
#2024-04-08|6607.35
#2024-04-09|6528.66
#2024-04-10|6457.27
#2024-04-11|6389.39
#2024-04-12|6263.72
#2024-04-15|6299.87
#2024-04-16|6219.84
#2024-04-17|6237.37
#2024-04-18|6245.95
#2024-04-19|6295.76
#2024-04-22|6320.57
#2024-04-23|6435.52
#2024-04-24|6411.72
#2024-04-25|6277.12
#2024-04-26|6396.75
#2024-04-29|6475.49
#2024-04-30|6459.30
#2024-05-01|6422.18
#2024-05-02|6463.04
#2024-05-03|6589.58
#2024-05-06|6700.77
#2024-05-07|6749.77
#2024-05-08|6715.00
#2024-05-09|6732.46
#2024-05-10|6720.75
#2024-05-13|6826.04
#2024-05-14|6854.86
#2024-05-15|6993.93
#2024-05-16|7006.97
#2024-05-17|6996.37
#2024-05-20|6987.94
#2024-05-21|6980.83
#2024-05-22|6943.75
#2024-05-23|6972.34
#2024-05-24|6998.00
#2024-05-27|7067.45
#2024-05-28|7083.39
#2024-05-29|6979.75
#2024-05-30|6999.82
#2024-05-31|7099.74
#2024-06-03|7105.24
#2024-06-04|6964.99
#2024-06-05|6960.45
#2024-06-06|7072.31
#2024-06-07|6993.09
#2024-06-10|6924.96
#2024-06-11|6855.71
#2024-06-12|7043.45
#2024-06-13|6928.36
#2024-06-14|6776.01
#2024-06-17|6862.88
#2024-06-18|6882.07
#2024-06-19|6945.11
#2024-06-20|6949.40
#2024-06-21|6991.46
#2024-06-24|7154.66
#2024-06-25|7153.07
#2024-06-26|7091.53
#2024-06-27|7101.58
#2024-06-28|7086.88
#2024-07-01|7138.24
#2024-07-02|7139.79
#2024-07-03|7214.50
#2024-07-04|7296.55
#2024-07-05|7263.82
#2024-07-08|7255.26
#2024-07-09|7223.17
#2024-07-10|7239.35
#2024-07-11|7288.08
#2024-07-12|7325.18
#2024-07-15|7246.29
#2024-07-16|7236.96
#2024-07-17|7116.45
#2024-07-18|7140.18
#2024-07-19|7096.13
#2024-07-22|7167.78
#2024-07-23|7198.14
#2024-07-24|7201.66
#2024-07-25|7146.79
#2024-07-26|7168.69
#2024-07-29|7156.36
#2024-07-30|7274.75
#2024-07-31|7333.90
#2024-08-01|7181.30
#2024-08-02|7031.19
#2024-08-05|6829.90
#2024-08-06|6902.42
#2024-08-07|7033.29
#2024-08-08|7001.41
#2024-08-09|7066.39
#2024-08-12|7081.63
#2024-08-13|7149.24
#2024-08-14|7305.75
#2024-08-15|7368.46
#2024-08-16|7433.62
#2024-08-19|7501.93
#2024-08-20|7461.17
#2024-08-21|7417.27
#2024-08-22|7421.36
#2024-08-23|7557.18
#2024-08-26|7473.05
#2024-08-27|7494.48
#2024-08-28|7429.47
#2024-08-29|7464.03
#2024-08-30|7415.87
#2024-09-02|7412.48
#2024-09-03|7335.48
#2024-09-04|7315.04
#2024-09-05|7223.18
#2024-09-06|7230.41
#2024-09-09|7221.07
#2024-09-10|7150.28
#2024-09-11|7197.36
#2024-09-12|7296.20
#2024-09-13|7420.83
#2024-09-16|7431.19
#2024-09-17|7500.29
#2024-09-18|7480.96
#2024-09-19|7582.58
#2024-09-20|7494.56
#2024-09-23|7456.60
#2024-09-24|7397.68
#2024-09-25|7491.84
#2024-09-26|7571.33
#2024-09-27|7537.17
#2024-09-30|7477.06
#2024-10-01|7344.13
#2024-10-02|7317.43
#2024-10-03|7225.32
#2024-10-04|7236.36
#2024-10-07|7257.99
#2024-10-08|7259.36
#2024-10-09|7227.26
#2024-10-10|7163.21
#2024-10-11|7237.48
#2024-10-14|7232.05
#2024-10-15|7271.09
#2024-10-16|7228.28
#2024-10-17|7295.34
#2024-10-18|7289.45
#2024-10-21|7230.24
#2024-10-22|7170.74
#2024-10-23|7126.43
#2024-10-24|7132.83
#2024-10-25|7104.31
#2024-10-28|7135.00
#2024-10-29|7061.38
#2024-10-30|7003.05
#2024-10-31|6993.26
#2024-11-01|7066.92
#2024-11-04|7071.38
#2024-11-05|7018.90
#2024-11-06|6896.12
#2024-11-07|6977.25
#2024-11-08|6999.22
#2024-11-11|7053.21
#2024-11-12|6880.19
#2024-11-13|6827.48
#2024-11-14|6887.66
#2024-11-15|6761.09
#2024-11-18|6740.05
#2024-11-19|6665.45
#2024-11-20|6668.67
#2024-11-21|6645.14
#2024-11-22|6669.32
#2024-11-25|6728.95
#2024-11-26|6632.17
#2024-11-27|6663.95
#2024-11-28|6691.11
#2024-11-29|6672.38
#2024-12-02|6661.52
#2024-12-03|6661.14
#2024-12-04|6688.42
#2024-12-05|6731.87
#2024-12-06|6706.20
#2024-12-09|6719.05
#2024-12-10|6740.34
#2024-12-11|6731.11
#2024-12-12|6709.53
#2024-12-13|6712.96
#2024-12-16|6678.83
#2024-12-17|6584.60
#2024-12-18|6678.09
#2024-12-19|6466.24
#2024-12-20|6481.35
#2024-12-23|6510.99
#2024-12-24|6508.90
#2024-12-25|6508.90
#2024-12-26|6520.68
#2024-12-27|6637.51
#2024-12-30|6553.40
#2024-12-31|6539.15
#2025-01-01|6539.15
#2025-01-02|6587.46
#2025-01-03|6581.36
#2025-01-06|6658.25
#2025-01-07|6606.55
#2025-01-08|6459.74
#2025-01-09|6467.28
#2025-01-10|6469.66
#2025-01-13|6394.64
#2025-01-14|6444.10
#2025-01-15|6536.56
#2025-01-16|6502.97
#2025-01-17|6507.52
#2025-01-20|6590.32
#2025-01-21|6630.03
#2025-01-22|6639.06
#2025-01-23|6633.39
#2025-01-24|6688.74
#2025-01-27|6671.39
#2025-01-28|6612.03
#2025-01-29|6628.25
#2025-01-30|6712.37
#2025-01-31|6673.99
#2025-02-03|6497.76
#2025-02-04|6556.67
#2025-02-05|6540.93
#2025-02-06|6658.76
#2025-02-07|6627.37
#2025-02-10|6584.44
#2025-02-11|6648.39
#2025-02-12|6666.00
#2025-02-13|6762.44
#2025-02-14|6821.38
#2025-02-17|6842.54
#2025-02-18|6883.88
#2025-02-19|6850.81
#2025-02-20|6900.08
#2025-02-21|6921.02
#2025-02-24|6913.76
#2025-02-25|6994.42
#2025-02-26|7061.48
#2025-02-27|6888.35
#2025-02-28|6840.85
#2025-03-03|6900.89
#2025-03-04|6725.47
#2025-03-05|7065.33
#2025-03-06|7169.75
#2025-03-07|7208.73
#2025-03-10|7079.04
#2025-03-11|7044.16
#2025-03-12|7085.68
#2025-03-13|7054.60
#2025-03-14|7184.56
#2025-03-17|7280.11
#2025-03-18|7309.53
#2025-03-19|7349.71
#2025-03-20|7270.75
#2025-03-21|7170.73
#2025-03-24|7140.96
#2025-03-25|7170.81
#2025-03-26|7134.02
#2025-03-27|7046.21
#2025-03-28|7056.19
#2025-03-31|6817.64
#2025-04-01|6872.90
#2025-04-02|6892.24
#2025-04-03|6765.81
#2025-04-04|6413.61
#2025-04-07|6276.98
#2025-04-08|6431.35
#2025-04-09|6220.14
#2025-04-10|6602.50
#2025-04-11|6737.89
#2025-04-14|6946.62
#2025-04-15|7051.56
#2025-04-16|7083.69
#2025-04-17|7064.89
#2025-04-18|7064.89
#2025-04-21|7156.90
#2025-04-22|7045.92
#2025-04-23|7181.53
#2025-04-24|7172.26
#2025-04-25|7222.69
#2025-04-28|7248.67
#2025-04-29|7261.95
#2025-04-30|7349.40
#2025-05-01|7305.39
#2025-05-02|7526.54
#2025-05-05|7537.70
#2025-05-06|7478.49
#2025-05-07|7405.13
#2025-05-08|7321.09
#2025-05-09|7332.12
#2025-05-12|7328.79
#2025-05-13|7378.49
#2025-05-14|7474.71
#2025-05-15|7472.33
#2025-05-16|7497.58
#2025-05-19|7617.04
#2025-05-20|7634.84
#2025-05-21|7729.42
#2025-05-22|7630.77
#2025-05-23|7655.94
#2025-05-26|7763.35
#2025-05-27|7774.11
#2025-05-28|7727.84
#2025-05-29|7760.84
#2025-05-30|7764.14
#2025-06-02|7821.02
#2025-06-03|7720.48
#2025-06-04|7826.25
#2025-06-05|7846.01
#2025-06-06|7881.29
#2025-06-09|7895.37
#2025-06-10|7977.13
#2025-06-11|8040.07
#2025-06-12|8093.54
#2025-06-13|7959.55
#2025-06-16|8035.37
#2025-06-17|7854.05
#2025-06-18|7744.32
#2025-06-19|7701.42
#2025-06-20|7746.31
#2025-06-23|7699.72
#2025-06-24|7868.27
#2025-06-25|7821.26
#2025-06-26|7916.96
#2025-06-27|8062.34
#2025-06-30|8065.92
#2025-07-01|8054.30
#2025-07-02|8062.53
#2025-07-03|8090.38
#2025-07-04|8093.48
#2025-07-07|8080.00
#2025-07-08|8120.83
#2025-07-09|8175.62
#2025-07-10|8209.22
#2025-07-11|8161.87
#2025-07-14|8147.86
#2025-07-15|8090.96
#2025-07-16|8081.56
#2025-07-17|8154.75
#2025-07-18|8193.66
#2025-07-21|8183.60
#2025-07-22|8164.87
#2025-07-23|8283.52
#2025-07-24|8439.33
#2025-07-25|8392.17
#2025-07-28|8316.25
#2025-07-29|8203.47
#2025-07-30|8132.31
#2025-07-31|8068.12
#2025-08-01|7978.05
#2025-08-04|8056.77
#2025-08-05|8051.58
#2025-08-06|8061.77
#2025-08-07|8181.04
#2025-08-08|8181.24
#2025-08-11|8135.64
#2025-08-12|8237.94
#2025-08-13|8265.05
#2025-08-14|8302.87
#2025-08-15|8362.70
#2025-08-18|8338.14
#2025-08-19|8445.94
#2025-08-20|8309.48
#2025-08-21|8398.70
#2025-08-22|8567.58
#2025-08-25|8462.91
#2025-08-26|8392.64
#2025-08-27|8284.89
#2025-08-28|8342.09
#2025-08-29|8285.53
#2025-09-01|8342.57
#2025-09-02|8218.20
#2025-09-03|8195.41
#2025-09-04|8265.37
#2025-09-05|8365.27
#2025-09-08|8417.20
#2025-09-09|8419.76
#2025-09-10|8476.81
#2025-09-11|8460.61
#2025-09-12|8495.30
#2025-09-15|8579.27
#2025-09-16|8596.56
#2025-09-17|8608.45
#2025-09-18|8604.38
#2025-09-19|8587.30
#2025-09-22|8517.74
#2025-09-23|8647.00
#2025-09-24|8566.49
#2025-09-25|8393.93
#2025-09-26|8394.56
#2025-09-29|8473.88
#2025-09-30|8481.44
#2025-10-01|8608.06
#2025-10-02|8549.27
#2025-10-03|8714.26
#2025-10-06|8751.70
#2025-10-07|8727.72
#2025-10-08|8784.03
#2025-10-09|8757.44
#2025-10-10|8769.39
#2025-10-13|8646.10
#2025-10-14|8616.99
#2025-10-15|8726.94
#2025-10-16|8843.30
#2025-10-17|8727.96
#2025-10-20|8840.18
#2025-10-21|8803.14
#2025-10-22|8755.03
#2025-10-23|8844.73
#2025-10-24|8848.15
#2025-10-27|8859.38
#2025-10-28|8876.84
#2025-10-29|8928.58
#2025-10-30|8822.57
#2025-10-31|8829.66
#2025-11-03|8753.89
#2025-11-04|8682.47
#2025-11-05|8559.86
#2025-11-06|8404.69
#2025-11-07|8332.79
#2025-11-10|8445.90
#2025-11-11|8541.02
#2025-11-12|8593.07
#2025-11-13|8757.17
#2025-11-14|8617.47
#2025-11-17|8615.53
#2025-11-18|8408.02
#2025-11-19|8581.36
#2025-11-20|8632.45
#2025-11-21|8537.26
#2025-11-24|8655.85
#2025-11-25|8704.14
#2025-11-26|8810.50
#2025-11-27|8846.31
#2025-11-28|8816.99
#2025-12-01|8816.14
#2025-12-02|8776.07
#2025-12-03|8815.95
#2025-12-04|8870.96
#2025-12-05|8887.15
#2025-12-08|8878.41
#2025-12-09|8790.44
#2025-12-10|8848.05
#2025-12-11|9051.24
#2025-12-12|8990.26
#2025-12-15|8996.83
#2025-12-16|8980.84
#2025-12-17|8959.60
#2025-12-18|8992.08
#2025-12-19|9039.44
#2025-12-22|9078.51
#2025-12-23|9142.33
#2025-12-24|9145.61
#2025-12-25|9145.61
#2025-12-26|9144.91
#2025-12-29|9190.52
#2025-12-30|9213.69
#2025-12-31|9201.06
#2026-01-01|9201.06
#2026-01-02|9206.51
#2026-01-05|9201.18
#2026-01-06|9260.00
#2026-01-07|9229.53
#2026-01-08|9221.09
#2026-01-09|9169.29
#2026-01-12|9140.66
#2026-01-13|9167.69
#2026-01-14|9334.41
#2026-01-15|9263.96
#2026-01-16|9292.80
#2026-01-19|9099.37
#2026-01-20|9210.88
#2026-01-21|9190.67
#2026-01-22|9385.53
#2026-01-23|9347.73
#2026-01-26|9463.56
#2026-01-27|9567.36
#2026-01-28|9479.36
#2026-01-29|9357.98
#2026-01-30|9395.48
#2026-02-02|9404.79
#2026-02-03|9516.39
#2026-02-04|9450.87
#2026-02-05|9247.09
#2026-02-06|9460.16
#2026-02-09|9575.06
#2026-02-10|9590.80
#2026-02-11|9450.09
#2026-02-12|9456.11
#2026-02-13|9282.95
#2026-02-16|9301.12
#2026-02-17|9250.37
#2026-02-18|9360.45
#2026-02-19|9183.78
#2026-02-20|9253.21
#2026-02-23|9134.65
#2026-02-24|9022.91
#2026-02-25|9094.08
#2026-02-26|9105.59
#2026-02-27|9142.33
#2026-03-02|8921.35
#2026-03-03|8567.09
#2026-03-04|8856.91
#2026-03-05|8739.43
#2026-03-06|8463.21
#2026-03-09|8418.52
#2026-03-10|8614.88
#2026-03-11|8453.56
#2026-03-12|8268.97
#2026-03-13|8177.46
#2026-03-16|8319.08
#2026-03-17|8381.83
#2026-03-18|8351.61
#2026-03-19|8133.40
#2026-03-20|8139.57
#2026-03-23|8235.89
#2026-03-24|8165.66
#2026-03-25|8268.42
#2026-03-26|8299.90
#2026-03-27|8231.04
#2026-03-30|8267.03
#2026-03-31|8416.11
#2026-04-01|8704.97
#2026-04-02|8648.30
#2026-04-03|8648.30
#2026-04-06|8642.28
#2026-04-07|8512.47
#2026-04-08|8839.72
#2026-04-09|8782.51