Table Data - NASDAQ Netherlands Index
| Title | NASDAQ Netherlands Index |
|---|---|
| Series ID | NASDAQNQNL |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQNL Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1034.31 |
| 2001-04-02 | 1030.90 |
| 2001-04-03 | 1005.56 |
| 2001-04-04 | 1022.01 |
| 2001-04-05 | 1044.51 |
| 2001-04-06 | 1050.07 |
| 2001-04-09 | 1060.44 |
| 2001-04-10 | 1067.22 |
| 2001-04-11 | 1072.89 |
| 2001-04-12 | 1083.33 |
| 2001-04-13 | . |
| 2001-04-16 | 1072.17 |
| 2001-04-17 | 1057.60 |
| 2001-04-18 | 1077.86 |
| 2001-04-19 | 1090.91 |
| 2001-04-20 | 1094.43 |
| 2001-04-23 | 1075.01 |
| 2001-04-24 | 1082.75 |
| 2001-04-25 | 1086.81 |
| 2001-04-26 | 1105.96 |
| 2001-04-27 | 1110.34 |
| 2001-04-30 | 1102.88 |
| 2001-05-01 | 1114.01 |
| 2001-05-02 | 1118.05 |
| 2001-05-03 | 1100.54 |
| 2001-05-04 | 1088.72 |
| 2001-05-07 | 1090.62 |
| 2001-05-08 | 1077.88 |
| 2001-05-09 | 1065.80 |
| 2001-05-10 | 1101.64 |
| 2001-05-11 | 1088.44 |
| 2001-05-14 | 1076.05 |
| 2001-05-15 | 1085.79 |
| 2001-05-16 | 1080.91 |
| 2001-05-17 | 1087.29 |
| 2001-05-18 | 1094.53 |
| 2001-05-21 | 1087.88 |
| 2001-05-22 | 1091.21 |
| 2001-05-23 | 1073.74 |
| 2001-05-24 | 1066.27 |
| 2001-05-25 | 1052.70 |
| 2001-05-28 | . |
| 2001-05-29 | 1052.51 |
| 2001-05-30 | 1037.37 |
| 2001-05-31 | 1031.57 |
| 2001-06-01 | 1016.10 |
| 2001-06-04 | 1017.42 |
| 2001-06-05 | 1035.64 |
| 2001-06-06 | 1036.73 |
| 2001-06-07 | 1038.07 |
| 2001-06-08 | 1035.93 |
| 2001-06-11 | 1013.85 |
| 2001-06-12 | 1003.79 |
| 2001-06-13 | 1015.58 |
| 2001-06-14 | 1009.26 |
| 2001-06-15 | 991.67 |
| 2001-06-18 | 996.08 |
| 2001-06-19 | 987.87 |
| 2001-06-20 | 974.59 |
| 2001-06-21 | 987.59 |
| 2001-06-22 | 1004.81 |
| 2001-06-25 | 1017.53 |
| 2001-06-26 | 1007.20 |
| 2001-06-27 | 1005.43 |
| 2001-06-28 | 1002.85 |
| 2001-06-29 | 1019.91 |
| 2001-07-02 | 1034.78 |
| 2001-07-03 | 1027.98 |
| 2001-07-04 | . |
| 2001-07-05 | 1011.73 |
| 2001-07-06 | 1001.62 |
| 2001-07-09 | 1004.13 |
| 2001-07-10 | 1009.87 |
| 2001-07-11 | 999.93 |
| 2001-07-12 | 992.36 |
| 2001-07-13 | 987.13 |
| 2001-07-16 | 981.48 |
| 2001-07-17 | 977.36 |
| 2001-07-18 | 988.89 |
| 2001-07-19 | 992.15 |
| 2001-07-20 | 984.26 |
| 2001-07-23 | 983.59 |
| 2001-07-24 | 986.47 |
| 2001-07-25 | 970.74 |
| 2001-07-26 | 966.42 |
| 2001-07-27 | 977.79 |
| 2001-07-30 | 996.51 |
| 2001-07-31 | 1005.84 |
| 2001-08-01 | 1017.04 |
| 2001-08-02 | 1022.30 |
| 2001-08-03 | 1014.53 |
| 2001-08-06 | 1009.93 |
| 2001-08-07 | 1011.32 |
| 2001-08-08 | 1001.07 |
| 2001-08-09 | 1004.03 |
| 2001-08-10 | 1006.28 |
| 2001-08-13 | 1014.10 |
| 2001-08-14 | 1024.21 |
| 2001-08-15 | 1028.02 |
| 2001-08-16 | 1022.79 |
| 2001-08-17 | 1010.89 |
| 2001-08-20 | 1010.25 |
| 2001-08-21 | 1024.54 |
| 2001-08-22 | 1028.00 |
| 2001-08-23 | 1030.50 |
| 2001-08-24 | 1039.55 |
| 2001-08-27 | 1041.41 |
| 2001-08-28 | 1024.65 |
| 2001-08-29 | 1029.50 |
| 2001-08-30 | 1010.88 |
| 2001-08-31 | 1001.26 |
| 2001-09-03 | . |
| 2001-09-04 | 975.13 |
| 2001-09-05 | 951.23 |
| 2001-09-06 | 927.22 |
| 2001-09-07 | 912.07 |
| 2001-09-10 | 902.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 835.33 |
| 2001-09-18 | 845.16 |
| 2001-09-19 | 838.34 |
| 2001-09-20 | 793.02 |
| 2001-09-21 | 755.21 |
| 2001-09-24 | 795.25 |
| 2001-09-25 | 830.27 |
| 2001-09-26 | 841.96 |
| 2001-09-27 | 835.43 |
| 2001-09-28 | 864.09 |
| 2001-10-01 | 837.37 |
| 2001-10-02 | 849.53 |
| 2001-10-03 | 843.79 |
| 2001-10-04 | 874.74 |
| 2001-10-05 | 879.71 |
| 2001-10-08 | 879.76 |
| 2001-10-09 | 881.87 |
| 2001-10-10 | 898.60 |
| 2001-10-11 | 903.24 |
| 2001-10-12 | 897.20 |
| 2001-10-15 | 843.31 |
| 2001-10-16 | 849.09 |
| 2001-10-17 | 869.76 |
| 2001-10-18 | 845.69 |
| 2001-10-19 | 827.92 |
| 2001-10-22 | 839.72 |
| 2001-10-23 | 866.96 |
| 2001-10-24 | 870.32 |
| 2001-10-25 | 857.52 |
| 2001-10-26 | 880.14 |
| 2001-10-29 | 876.20 |
| 2001-10-30 | 857.73 |
| 2001-10-31 | 863.69 |
| 2001-11-01 | 879.50 |
| 2001-11-02 | 884.74 |
| 2001-11-05 | 907.57 |
| 2001-11-06 | 909.48 |
| 2001-11-07 | 930.11 |
| 2001-11-08 | 941.18 |
| 2001-11-09 | 914.04 |
| 2001-11-12 | 888.06 |
| 2001-11-13 | 914.74 |
| 2001-11-14 | 915.83 |
| 2001-11-15 | 924.21 |
| 2001-11-16 | 942.86 |
| 2001-11-19 | 942.82 |
| 2001-11-20 | 927.37 |
| 2001-11-21 | 910.92 |
| 2001-11-22 | . |
| 2001-11-23 | 935.15 |
| 2001-11-26 | 940.66 |
| 2001-11-27 | 925.13 |
| 2001-11-28 | 912.38 |
| 2001-11-29 | 912.24 |
| 2001-11-30 | 926.54 |
| 2001-12-03 | 912.42 |
| 2001-12-04 | 917.66 |
| 2001-12-05 | 942.42 |
| 2001-12-06 | 947.87 |
| 2001-12-07 | 947.48 |
| 2001-12-10 | 922.03 |
| 2001-12-11 | 923.01 |
| 2001-12-12 | 916.32 |
| 2001-12-13 | 899.85 |
| 2001-12-14 | 901.43 |
| 2001-12-17 | 929.12 |
| 2001-12-18 | 926.38 |
| 2001-12-19 | 923.37 |
| 2001-12-20 | 909.74 |
| 2001-12-21 | 919.89 |
| 2001-12-24 | 906.53 |
| 2001-12-25 | . |
| 2001-12-26 | 907.36 |
| 2001-12-27 | 935.52 |
| 2001-12-28 | 934.39 |
| 2001-12-31 | 943.50 |
| 2002-01-01 | . |
| 2002-01-02 | 943.92 |
| 2002-01-03 | 954.94 |
| 2002-01-04 | 940.52 |
| 2002-01-07 | 935.99 |
| 2002-01-08 | 926.88 |
| 2002-01-09 | 933.11 |
| 2002-01-10 | 924.87 |
| 2002-01-11 | 934.83 |
| 2002-01-14 | 918.51 |
| 2002-01-15 | 926.13 |
| 2002-01-16 | 910.96 |
| 2002-01-17 | 924.66 |
| 2002-01-18 | 921.69 |
| 2002-01-21 | . |
| 2002-01-22 | 923.41 |
| 2002-01-23 | 917.79 |
| 2002-01-24 | 932.28 |
| 2002-01-25 | 915.75 |
| 2002-01-28 | 918.73 |
| 2002-01-29 | 909.80 |
| 2002-01-30 | 894.35 |
| 2002-01-31 | 902.35 |
| 2002-02-01 | 900.43 |
| 2002-02-04 | 896.40 |
| 2002-02-05 | 879.61 |
| 2002-02-06 | 867.81 |
| 2002-02-07 | 876.59 |
| 2002-02-08 | 876.48 |
| 2002-02-11 | 896.61 |
| 2002-02-12 | 895.32 |
| 2002-02-13 | 898.72 |
| 2002-02-14 | 911.25 |
| 2002-02-15 | 907.74 |
| 2002-02-18 | . |
| 2002-02-19 | 879.58 |
| 2002-02-20 | 872.97 |
| 2002-02-21 | 880.54 |
| 2002-02-22 | 871.53 |
| 2002-02-25 | 877.08 |
| 2002-02-26 | 878.16 |
| 2002-02-27 | 881.40 |
| 2002-02-28 | 890.03 |
| 2002-03-01 | 899.95 |
| 2002-03-04 | 929.23 |
| 2002-03-05 | 931.07 |
| 2002-03-06 | 936.94 |
| 2002-03-07 | 952.49 |
| 2002-03-08 | 950.43 |
| 2002-03-11 | 948.24 |
| 2002-03-12 | 939.33 |
| 2002-03-13 | 932.02 |
| 2002-03-14 | 941.06 |
| 2002-03-15 | 958.57 |
| 2002-03-18 | 967.78 |
| 2002-03-19 | 976.90 |
| 2002-03-20 | 970.84 |
| 2002-03-21 | 968.59 |
| 2002-03-22 | 967.96 |
| 2002-03-25 | 963.95 |
| 2002-03-26 | 966.72 |
| 2002-03-27 | 961.71 |
| 2002-03-28 | 975.96 |
| 2002-03-29 | . |
| 2002-04-01 | 984.01 |
| 2002-04-02 | 981.27 |
| 2002-04-03 | 977.86 |
| 2002-04-04 | 966.86 |
| 2002-04-05 | 954.83 |
| 2002-04-08 | 934.32 |
| 2002-04-09 | 941.88 |
| 2002-04-10 | 953.07 |
| 2002-04-11 | 947.91 |
| 2002-04-12 | 948.90 |
| 2002-04-15 | 952.50 |
| 2002-04-16 | 977.67 |
| 2002-04-17 | 989.70 |
| 2002-04-18 | 989.04 |
| 2002-04-19 | 987.98 |
| 2002-04-22 | 981.07 |
| 2002-04-23 | 985.25 |
| 2002-04-24 | 978.46 |
| 2002-04-25 | 970.57 |
| 2002-04-26 | 968.27 |
| 2002-04-29 | 965.91 |
| 2002-04-30 | 973.46 |
| 2002-05-01 | 978.97 |
| 2002-05-02 | 958.62 |
| 2002-05-03 | 950.76 |
| 2002-05-06 | 951.12 |
| 2002-05-07 | 938.24 |
| 2002-05-08 | 950.11 |
| 2002-05-09 | 950.35 |
| 2002-05-10 | 939.10 |
| 2002-05-13 | 944.06 |
| 2002-05-14 | 949.84 |
| 2002-05-15 | 960.49 |
| 2002-05-16 | 958.39 |
| 2002-05-17 | 968.08 |
| 2002-05-20 | 962.45 |
| 2002-05-21 | 951.82 |
| 2002-05-22 | 950.28 |
| 2002-05-23 | 955.05 |
| 2002-05-24 | 956.99 |
| 2002-05-27 | . |
| 2002-05-28 | 962.49 |
| 2002-05-29 | 962.10 |
| 2002-05-30 | 949.49 |
| 2002-05-31 | 953.45 |
| 2002-06-03 | 945.45 |
| 2002-06-04 | 920.43 |
| 2002-06-05 | 917.55 |
| 2002-06-06 | 929.07 |
| 2002-06-07 | 902.11 |
| 2002-06-10 | 903.77 |
| 2002-06-11 | 918.31 |
| 2002-06-12 | 893.32 |
| 2002-06-13 | 882.89 |
| 2002-06-14 | 862.35 |
| 2002-06-17 | 886.92 |
| 2002-06-18 | 893.98 |
| 2002-06-19 | 885.96 |
| 2002-06-20 | 869.92 |
| 2002-06-21 | 866.73 |
| 2002-06-24 | 849.25 |
| 2002-06-25 | 866.73 |
| 2002-06-26 | 864.60 |
| 2002-06-27 | 874.29 |
| 2002-06-28 | 921.18 |
| 2002-07-01 | 918.01 |
| 2002-07-02 | 880.81 |
| 2002-07-03 | 845.76 |
| 2002-07-04 | . |
| 2002-07-05 | 900.37 |
| 2002-07-08 | 905.81 |
| 2002-07-09 | 902.83 |
| 2002-07-10 | 863.06 |
| 2002-07-11 | 827.85 |
| 2002-07-12 | 827.26 |
| 2002-07-15 | 795.39 |
| 2002-07-16 | 792.68 |
| 2002-07-17 | 824.43 |
| 2002-07-18 | 838.40 |
| 2002-07-19 | 805.48 |
| 2002-07-22 | 748.57 |
| 2002-07-23 | 708.89 |
| 2002-07-24 | 677.75 |
| 2002-07-25 | 722.59 |
| 2002-07-26 | 713.91 |
| 2002-07-29 | 759.06 |
| 2002-07-30 | 752.06 |
| 2002-07-31 | 762.91 |
| 2002-08-01 | 722.93 |
| 2002-08-02 | 713.25 |
| 2002-08-05 | 684.07 |
| 2002-08-06 | 696.62 |
| 2002-08-07 | 698.75 |
| 2002-08-08 | 733.15 |
| 2002-08-09 | 753.07 |
| 2002-08-12 | 739.57 |
| 2002-08-13 | 750.22 |
| 2002-08-14 | 735.59 |
| 2002-08-15 | 764.16 |
| 2002-08-16 | 777.05 |
| 2002-08-19 | 810.03 |
| 2002-08-20 | 799.22 |
| 2002-08-21 | 804.29 |
| 2002-08-22 | 822.38 |
| 2002-08-23 | 811.75 |
| 2002-08-26 | 788.82 |
| 2002-08-27 | 824.81 |
| 2002-08-28 | 790.21 |
| 2002-08-29 | 768.87 |
| 2002-08-30 | 776.32 |
| 2002-09-02 | . |
| 2002-09-03 | 744.23 |
| 2002-09-04 | 740.19 |
| 2002-09-05 | 729.33 |
| 2002-09-06 | 746.67 |
| 2002-09-09 | 722.28 |
| 2002-09-10 | 735.22 |
| 2002-09-11 | 753.09 |
| 2002-09-12 | 718.32 |
| 2002-09-13 | 700.44 |
| 2002-09-16 | 687.32 |
| 2002-09-17 | 674.41 |
| 2002-09-18 | 648.91 |
| 2002-09-19 | 640.95 |
| 2002-09-20 | 635.12 |
| 2002-09-23 | 603.71 |
| 2002-09-24 | 603.57 |
| 2002-09-25 | 611.91 |
| 2002-09-26 | 648.14 |
| 2002-09-27 | 638.45 |
| 2002-09-30 | 609.56 |
| 2002-10-01 | 624.09 |
| 2002-10-02 | 648.08 |
| 2002-10-03 | 643.08 |
| 2002-10-04 | 623.34 |
| 2002-10-07 | 614.24 |
| 2002-10-08 | 597.91 |
| 2002-10-09 | 601.63 |
| 2002-10-10 | 618.48 |
| 2002-10-11 | 651.60 |
| 2002-10-14 | 648.51 |
| 2002-10-15 | 695.77 |
| 2002-10-16 | 676.89 |
| 2002-10-17 | 693.39 |
| 2002-10-18 | 696.09 |
| 2002-10-21 | 696.49 |
| 2002-10-22 | 696.44 |
| 2002-10-23 | 667.63 |
| 2002-10-24 | 681.53 |
| 2002-10-25 | 671.53 |
| 2002-10-28 | 695.16 |
| 2002-10-29 | 664.32 |
| 2002-10-30 | 686.39 |
| 2002-10-31 | 704.94 |
| 2002-11-01 | 700.49 |
| 2002-11-04 | 727.64 |
| 2002-11-05 | 738.69 |
| 2002-11-06 | 724.64 |
| 2002-11-07 | 704.93 |
| 2002-11-08 | 694.04 |
| 2002-11-11 | 686.70 |
| 2002-11-12 | 687.38 |
| 2002-11-13 | 681.87 |
| 2002-11-14 | 699.65 |
| 2002-11-15 | 707.03 |
| 2002-11-18 | 719.20 |
| 2002-11-19 | 715.14 |
| 2002-11-20 | 708.04 |
| 2002-11-21 | 744.35 |
| 2002-11-22 | 750.52 |
| 2002-11-25 | 752.93 |
| 2002-11-26 | 729.47 |
| 2002-11-27 | 745.38 |
| 2002-11-28 | . |
| 2002-11-29 | 762.79 |
| 2002-12-02 | 762.09 |
| 2002-12-03 | 737.29 |
| 2002-12-04 | 727.04 |
| 2002-12-05 | 720.07 |
| 2002-12-06 | 722.68 |
| 2002-12-09 | 703.61 |
| 2002-12-10 | 706.35 |
| 2002-12-11 | 715.86 |
| 2002-12-12 | 709.26 |
| 2002-12-13 | 698.78 |
| 2002-12-16 | 721.61 |
| 2002-12-17 | 716.72 |
| 2002-12-18 | 700.83 |
| 2002-12-19 | 690.46 |
| 2002-12-20 | 701.64 |
| 2002-12-23 | 707.51 |
| 2002-12-24 | 703.91 |
| 2002-12-25 | . |
| 2002-12-26 | 705.68 |
| 2002-12-27 | 692.24 |
| 2002-12-30 | 699.87 |
| 2002-12-31 | 709.24 |
| 2003-01-01 | . |
| 2003-01-02 | 731.78 |
| 2003-01-03 | 733.58 |
| 2003-01-06 | 735.80 |
| 2003-01-07 | 729.43 |
| 2003-01-08 | 715.70 |
| 2003-01-09 | 732.39 |
| 2003-01-10 | 741.45 |
| 2003-01-13 | 748.36 |
| 2003-01-14 | 752.63 |
| 2003-01-15 | 741.54 |
| 2003-01-16 | 739.67 |
| 2003-01-17 | 719.70 |
| 2003-01-20 | . |
| 2003-01-21 | 699.94 |
| 2003-01-22 | 685.56 |
| 2003-01-23 | 680.85 |
| 2003-01-24 | 679.59 |
| 2003-01-27 | 655.19 |
| 2003-01-28 | 655.89 |
| 2003-01-29 | 649.37 |
| 2003-01-30 | 667.19 |
| 2003-01-31 | 668.46 |
| 2003-02-03 | 677.79 |
| 2003-02-04 | 655.55 |
| 2003-02-05 | 664.85 |
| 2003-02-06 | 654.11 |
| 2003-02-07 | 640.78 |
| 2003-02-10 | 623.60 |
| 2003-02-11 | 642.20 |
| 2003-02-12 | 625.11 |
| 2003-02-13 | 632.17 |
| 2003-02-14 | 650.49 |
| 2003-02-17 | . |
| 2003-02-18 | 664.24 |
| 2003-02-19 | 651.87 |
| 2003-02-20 | 646.39 |
| 2003-02-21 | 647.64 |
| 2003-02-24 | 607.14 |
| 2003-02-25 | 581.55 |
| 2003-02-26 | 577.15 |
| 2003-02-27 | 587.10 |
| 2003-02-28 | 608.19 |
| 2003-03-03 | 611.44 |
| 2003-03-04 | 591.53 |
| 2003-03-05 | 587.37 |
| 2003-03-06 | 572.15 |
| 2003-03-07 | 552.08 |
| 2003-03-10 | 534.66 |
| 2003-03-11 | 534.89 |
| 2003-03-12 | 513.73 |
| 2003-03-13 | 550.82 |
| 2003-03-14 | 582.37 |
| 2003-03-17 | 601.05 |
| 2003-03-18 | 590.90 |
| 2003-03-19 | 594.98 |
| 2003-03-20 | 590.79 |
| 2003-03-21 | 615.89 |
| 2003-03-24 | 584.08 |
| 2003-03-25 | 601.67 |
| 2003-03-26 | 596.46 |
| 2003-03-27 | 589.91 |
| 2003-03-28 | 592.52 |
| 2003-03-31 | 572.20 |
| 2003-04-01 | 580.18 |
| 2003-04-02 | 602.32 |
| 2003-04-03 | 606.74 |
| 2003-04-04 | 607.44 |
| 2003-04-07 | 636.08 |
| 2003-04-08 | 625.40 |
| 2003-04-09 | 622.57 |
| 2003-04-10 | 618.44 |
| 2003-04-11 | 623.29 |
| 2003-04-14 | 630.49 |
| 2003-04-15 | 650.95 |
| 2003-04-16 | 651.84 |
| 2003-04-17 | 653.93 |
| 2003-04-18 | . |
| 2003-04-21 | 651.12 |
| 2003-04-22 | 658.88 |
| 2003-04-23 | 669.57 |
| 2003-04-24 | 657.95 |
| 2003-04-25 | 649.05 |
| 2003-04-28 | 667.21 |
| 2003-04-29 | 660.67 |
| 2003-04-30 | 667.45 |
| 2003-05-01 | 673.58 |
| 2003-05-02 | 658.55 |
| 2003-05-05 | 680.29 |
| 2003-05-06 | 694.74 |
| 2003-05-07 | 685.02 |
| 2003-05-08 | 673.85 |
| 2003-05-09 | 682.28 |
| 2003-05-12 | 688.62 |
| 2003-05-13 | 685.43 |
| 2003-05-14 | 684.10 |
| 2003-05-15 | 683.96 |
| 2003-05-16 | 695.68 |
| 2003-05-19 | 673.58 |
| 2003-05-20 | 674.42 |
| 2003-05-21 | 663.15 |
| 2003-05-22 | 673.71 |
| 2003-05-23 | 668.62 |
| 2003-05-26 | . |
| 2003-05-27 | 676.05 |
| 2003-05-28 | 687.07 |
| 2003-05-29 | 696.44 |
| 2003-05-30 | 699.14 |
| 2003-06-02 | 708.73 |
| 2003-06-03 | 699.93 |
| 2003-06-04 | 713.61 |
| 2003-06-05 | 724.95 |
| 2003-06-06 | 739.30 |
| 2003-06-09 | 727.87 |
| 2003-06-10 | 723.08 |
| 2003-06-11 | 743.84 |
| 2003-06-12 | 750.86 |
| 2003-06-13 | 733.63 |
| 2003-06-16 | 754.80 |
| 2003-06-17 | 753.51 |
| 2003-06-18 | 750.54 |
| 2003-06-19 | 736.01 |
| 2003-06-20 | 740.11 |
| 2003-06-23 | 704.53 |
| 2003-06-24 | 696.11 |
| 2003-06-25 | 711.37 |
| 2003-06-26 | 699.53 |
| 2003-06-27 | 710.02 |
| 2003-06-30 | 700.76 |
| 2003-07-01 | 693.33 |
| 2003-07-02 | 710.85 |
| 2003-07-03 | 716.15 |
| 2003-07-04 | . |
| 2003-07-07 | 727.65 |
| 2003-07-08 | 725.18 |
| 2003-07-09 | 717.67 |
| 2003-07-10 | 709.78 |
| 2003-07-11 | 717.16 |
| 2003-07-14 | 730.15 |
| 2003-07-15 | 732.70 |
| 2003-07-16 | 727.67 |
| 2003-07-17 | 710.00 |
| 2003-07-18 | 729.44 |
| 2003-07-21 | 729.10 |
| 2003-07-22 | 738.28 |
| 2003-07-23 | 739.84 |
| 2003-07-24 | 756.80 |
| 2003-07-25 | 754.62 |
| 2003-07-28 | 760.53 |
| 2003-07-29 | 756.93 |
| 2003-07-30 | 753.43 |
| 2003-07-31 | 756.91 |
| 2003-08-01 | 750.58 |
| 2003-08-04 | 748.90 |
| 2003-08-05 | 755.43 |
| 2003-08-06 | 744.14 |
| 2003-08-07 | 747.23 |
| 2003-08-08 | 749.32 |
| 2003-08-11 | 749.72 |
| 2003-08-12 | 752.63 |
| 2003-08-13 | 754.10 |
| 2003-08-14 | 761.64 |
| 2003-08-15 | 768.21 |
| 2003-08-18 | 765.14 |
| 2003-08-19 | 763.10 |
| 2003-08-20 | 764.74 |
| 2003-08-21 | 764.42 |
| 2003-08-22 | 766.62 |
| 2003-08-25 | 759.77 |
| 2003-08-26 | 751.33 |
| 2003-08-27 | 762.24 |
| 2003-08-28 | 764.70 |
| 2003-08-29 | 767.96 |
| 2003-09-01 | . |
| 2003-09-02 | 775.37 |
| 2003-09-03 | 782.91 |
| 2003-09-04 | 785.23 |
| 2003-09-05 | 794.14 |
| 2003-09-08 | 804.94 |
| 2003-09-09 | 801.03 |
| 2003-09-10 | 787.71 |
| 2003-09-11 | 786.44 |
| 2003-09-12 | 791.20 |
| 2003-09-15 | 799.15 |
| 2003-09-16 | 797.78 |
| 2003-09-17 | 808.43 |
| 2003-09-18 | 814.02 |
| 2003-09-19 | 812.31 |
| 2003-09-22 | 800.47 |
| 2003-09-23 | 790.95 |
| 2003-09-24 | 788.12 |
| 2003-09-25 | 777.38 |
| 2003-09-26 | 765.13 |
| 2003-09-29 | 767.85 |
| 2003-09-30 | 762.09 |
| 2003-10-01 | 778.60 |
| 2003-10-02 | 786.35 |
| 2003-10-03 | 804.02 |
| 2003-10-06 | 798.60 |
| 2003-10-07 | 799.81 |
| 2003-10-08 | 799.16 |
| 2003-10-09 | 813.02 |
| 2003-10-10 | 813.60 |
| 2003-10-13 | 818.99 |
| 2003-10-14 | 816.11 |
| 2003-10-15 | 823.01 |
| 2003-10-16 | 818.60 |
| 2003-10-17 | 819.37 |
| 2003-10-20 | 811.59 |
| 2003-10-21 | 817.80 |
| 2003-10-22 | 807.57 |
| 2003-10-23 | 797.98 |
| 2003-10-24 | 798.95 |
| 2003-10-27 | 805.29 |
| 2003-10-28 | 805.09 |
| 2003-10-29 | 813.52 |
| 2003-10-30 | 822.12 |
| 2003-10-31 | 821.38 |
| 2003-11-03 | 836.14 |
| 2003-11-04 | 833.76 |
| 2003-11-05 | 828.07 |
| 2003-11-06 | 831.57 |
| 2003-11-07 | 847.15 |
| 2003-11-10 | 840.83 |
| 2003-11-11 | 835.61 |
| 2003-11-12 | 846.31 |
| 2003-11-13 | 855.79 |
| 2003-11-14 | 858.32 |
| 2003-11-17 | 835.65 |
| 2003-11-18 | 843.59 |
| 2003-11-19 | 842.61 |
| 2003-11-20 | 837.85 |
| 2003-11-21 | 836.81 |
| 2003-11-24 | 844.94 |
| 2003-11-25 | 850.02 |
| 2003-11-26 | 854.33 |
| 2003-11-27 | . |
| 2003-11-28 | 859.11 |
| 2003-12-01 | 869.73 |
| 2003-12-02 | 877.58 |
| 2003-12-03 | 883.88 |
| 2003-12-04 | 875.75 |
| 2003-12-05 | 873.49 |
| 2003-12-08 | 871.96 |
| 2003-12-09 | 869.27 |
| 2003-12-10 | 860.46 |
| 2003-12-11 | 859.82 |
| 2003-12-12 | 869.04 |
| 2003-12-15 | 873.44 |
| 2003-12-16 | 869.75 |
| 2003-12-17 | 867.14 |
| 2003-12-18 | 871.46 |
| 2003-12-19 | 878.42 |
| 2003-12-22 | 879.27 |
| 2003-12-23 | 882.87 |
| 2003-12-24 | 887.88 |
| 2003-12-25 | . |
| 2003-12-26 | 887.52 |
| 2003-12-29 | 896.75 |
| 2003-12-30 | 906.76 |
| 2003-12-31 | 914.14 |
| 2004-01-01 | . |
| 2004-01-02 | 924.58 |
| 2004-01-05 | 933.06 |
| 2004-01-06 | 933.46 |
| 2004-01-07 | 926.16 |
| 2004-01-08 | 941.50 |
| 2004-01-09 | 953.29 |
| 2004-01-12 | 943.70 |
| 2004-01-13 | 945.06 |
| 2004-01-14 | 950.93 |
| 2004-01-15 | 955.81 |
| 2004-01-16 | 955.08 |
| 2004-01-19 | . |
| 2004-01-20 | 961.02 |
| 2004-01-21 | 973.86 |
| 2004-01-22 | 983.03 |
| 2004-01-23 | 980.86 |
| 2004-01-26 | 964.55 |
| 2004-01-27 | 973.17 |
| 2004-01-28 | 976.72 |
| 2004-01-29 | 946.01 |
| 2004-01-30 | 947.65 |
| 2004-02-02 | 954.07 |
| 2004-02-03 | 953.09 |
| 2004-02-04 | 942.28 |
| 2004-02-05 | 951.74 |
| 2004-02-06 | 966.55 |
| 2004-02-09 | 974.54 |
| 2004-02-10 | 977.50 |
| 2004-02-11 | 980.31 |
| 2004-02-12 | 995.27 |
| 2004-02-13 | 986.36 |
| 2004-02-16 | . |
| 2004-02-17 | 1002.08 |
| 2004-02-18 | 1003.76 |
| 2004-02-19 | 996.74 |
| 2004-02-20 | 981.33 |
| 2004-02-23 | 971.54 |
| 2004-02-24 | 964.98 |
| 2004-02-25 | 956.41 |
| 2004-02-26 | 948.21 |
| 2004-02-27 | 951.33 |
| 2004-03-01 | 958.62 |
| 2004-03-02 | 956.95 |
| 2004-03-03 | 937.70 |
| 2004-03-04 | 944.06 |
| 2004-03-05 | 958.91 |
| 2004-03-08 | 956.95 |
| 2004-03-09 | 949.13 |
| 2004-03-10 | 931.07 |
| 2004-03-11 | 908.60 |
| 2004-03-12 | 906.83 |
| 2004-03-15 | 887.41 |
| 2004-03-16 | 899.88 |
| 2004-03-17 | 907.58 |
| 2004-03-18 | 901.24 |
| 2004-03-19 | 895.89 |
| 2004-03-22 | 877.11 |
| 2004-03-23 | 874.13 |
| 2004-03-24 | 859.98 |
| 2004-03-25 | 881.63 |
| 2004-03-26 | 877.23 |
| 2004-03-29 | 894.85 |
| 2004-03-30 | 895.36 |
| 2004-03-31 | 901.72 |
| 2004-04-01 | 916.62 |
| 2004-04-02 | 921.31 |
| 2004-04-05 | 914.98 |
| 2004-04-06 | 910.82 |
| 2004-04-07 | 921.14 |
| 2004-04-08 | 917.73 |
| 2004-04-09 | . |
| 2004-04-12 | 915.15 |
| 2004-04-13 | 905.64 |
| 2004-04-14 | 898.50 |
| 2004-04-15 | 897.48 |
| 2004-04-16 | 910.47 |
| 2004-04-19 | 910.30 |
| 2004-04-20 | 909.98 |
| 2004-04-21 | 900.74 |
| 2004-04-22 | 903.36 |
| 2004-04-23 | 903.52 |
| 2004-04-26 | 902.95 |
| 2004-04-27 | 905.73 |
| 2004-04-28 | 884.41 |
| 2004-04-29 | 878.33 |
| 2004-04-30 | 875.51 |
| 2004-05-03 | 877.19 |
| 2004-05-04 | 886.28 |
| 2004-05-05 | 895.61 |
| 2004-05-06 | 873.83 |
| 2004-05-07 | 858.49 |
| 2004-05-10 | 834.42 |
| 2004-05-11 | 838.41 |
| 2004-05-12 | 827.14 |
| 2004-05-13 | 835.36 |
| 2004-05-14 | 826.16 |
| 2004-05-17 | 826.17 |
| 2004-05-18 | 831.77 |
| 2004-05-19 | 853.03 |
| 2004-05-20 | 840.00 |
| 2004-05-21 | 844.82 |
| 2004-05-24 | 850.13 |
| 2004-05-25 | 853.65 |
| 2004-05-26 | 860.39 |
| 2004-05-27 | 882.95 |
| 2004-05-28 | 880.85 |
| 2004-05-31 | . |
| 2004-06-01 | 868.51 |
| 2004-06-02 | 877.88 |
| 2004-06-03 | 880.63 |
| 2004-06-04 | 888.28 |
| 2004-06-07 | 903.72 |
| 2004-06-08 | 901.26 |
| 2004-06-09 | 885.90 |
| 2004-06-10 | 886.05 |
| 2004-06-11 | . |
| 2004-06-14 | 873.04 |
| 2004-06-15 | 879.08 |
| 2004-06-16 | 878.09 |
| 2004-06-17 | 879.53 |
| 2004-06-18 | 887.24 |
| 2004-06-21 | 887.06 |
| 2004-06-22 | 877.19 |
| 2004-06-23 | 878.62 |
| 2004-06-24 | 891.68 |
| 2004-06-25 | 890.14 |
| 2004-06-28 | 905.36 |
| 2004-06-29 | 898.62 |
| 2004-06-30 | 900.26 |
| 2004-07-01 | 900.47 |
| 2004-07-02 | 900.91 |
| 2004-07-05 | . |
| 2004-07-06 | 883.04 |
| 2004-07-07 | 885.08 |
| 2004-07-08 | 890.37 |
| 2004-07-09 | 889.43 |
| 2004-07-12 | 884.67 |
| 2004-07-13 | 879.49 |
| 2004-07-14 | 880.52 |
| 2004-07-15 | 867.66 |
| 2004-07-16 | 872.49 |
| 2004-07-19 | 866.57 |
| 2004-07-20 | 866.35 |
| 2004-07-21 | 864.82 |
| 2004-07-22 | 852.32 |
| 2004-07-23 | 841.41 |
| 2004-07-26 | 835.70 |
| 2004-07-27 | 840.39 |
| 2004-07-28 | 837.01 |
| 2004-07-29 | 853.61 |
| 2004-07-30 | 851.56 |
| 2004-08-02 | 841.69 |
| 2004-08-03 | 845.48 |
| 2004-08-04 | 836.54 |
| 2004-08-05 | 844.89 |
| 2004-08-06 | 834.31 |
| 2004-08-09 | 826.29 |
| 2004-08-10 | 837.52 |
| 2004-08-11 | 823.16 |
| 2004-08-12 | 820.82 |
| 2004-08-13 | 828.59 |
| 2004-08-16 | 836.13 |
| 2004-08-17 | 839.81 |
| 2004-08-18 | 839.31 |
| 2004-08-19 | 845.84 |
| 2004-08-20 | 841.87 |
| 2004-08-23 | 846.95 |
| 2004-08-24 | 841.14 |
| 2004-08-25 | 839.61 |
| 2004-08-26 | 845.35 |
| 2004-08-27 | 845.37 |
| 2004-08-30 | 844.85 |
| 2004-08-31 | 846.68 |
| 2004-09-01 | 852.17 |
| 2004-09-02 | 854.52 |
| 2004-09-03 | 852.26 |
| 2004-09-06 | . |
| 2004-09-07 | 862.27 |
| 2004-09-08 | 864.59 |
| 2004-09-09 | 858.10 |
| 2004-09-10 | 873.29 |
| 2004-09-13 | 882.14 |
| 2004-09-14 | 882.24 |
| 2004-09-15 | 868.36 |
| 2004-09-16 | 867.52 |
| 2004-09-17 | 876.50 |
| 2004-09-20 | 867.12 |
| 2004-09-21 | 879.73 |
| 2004-09-22 | 867.44 |
| 2004-09-23 | 865.34 |
| 2004-09-24 | 861.45 |
| 2004-09-27 | 856.75 |
| 2004-09-28 | 860.15 |
| 2004-09-29 | 863.17 |
| 2004-09-30 | 867.17 |
| 2004-10-01 | 881.76 |
| 2004-10-04 | 886.80 |
| 2004-10-05 | 892.59 |
| 2004-10-06 | 894.27 |
| 2004-10-07 | 895.02 |
| 2004-10-08 | 896.10 |
| 2004-10-11 | 890.29 |
| 2004-10-12 | 873.32 |
| 2004-10-13 | 872.95 |
| 2004-10-14 | 872.85 |
| 2004-10-15 | 876.56 |
| 2004-10-18 | 875.39 |
| 2004-10-19 | 883.87 |
| 2004-10-20 | 874.48 |
| 2004-10-21 | 876.39 |
| 2004-10-22 | 879.13 |
| 2004-10-25 | 881.67 |
| 2004-10-26 | 888.86 |
| 2004-10-27 | 900.86 |
| 2004-10-28 | 903.99 |
| 2004-10-29 | 903.52 |
| 2004-11-01 | 908.45 |
| 2004-11-02 | 914.94 |
| 2004-11-03 | 925.41 |
| 2004-11-04 | 926.18 |
| 2004-11-05 | 935.38 |
| 2004-11-08 | 939.94 |
| 2004-11-09 | 936.66 |
| 2004-11-10 | 940.33 |
| 2004-11-11 | 949.24 |
| 2004-11-12 | 956.26 |
| 2004-11-15 | 956.68 |
| 2004-11-16 | 949.94 |
| 2004-11-17 | 961.48 |
| 2004-11-18 | 959.35 |
| 2004-11-19 | 957.48 |
| 2004-11-22 | 950.72 |
| 2004-11-23 | 954.50 |
| 2004-11-24 | 959.33 |
| 2004-11-25 | . |
| 2004-11-26 | 974.28 |
| 2004-11-29 | 978.85 |
| 2004-11-30 | 973.48 |
| 2004-12-01 | 989.08 |
| 2004-12-02 | 993.01 |
| 2004-12-03 | 996.55 |
| 2004-12-06 | 998.51 |
| 2004-12-07 | 1001.52 |
| 2004-12-08 | 988.19 |
| 2004-12-09 | 977.83 |
| 2004-12-10 | 980.48 |
| 2004-12-13 | 997.26 |
| 2004-12-14 | 1000.48 |
| 2004-12-15 | 1007.17 |
| 2004-12-16 | 1004.73 |
| 2004-12-17 | 994.98 |
| 2004-12-20 | 1006.00 |
| 2004-12-21 | 1004.29 |
| 2004-12-22 | 1015.99 |
| 2004-12-23 | 1026.59 |
| 2004-12-24 | . |
| 2004-12-27 | 1033.21 |
| 2004-12-28 | 1033.38 |
| 2004-12-29 | 1029.51 |
| 2004-12-30 | 1030.74 |
| 2004-12-31 | 1030.21 |
| 2005-01-03 | 1032.02 |
| 2005-01-04 | 1020.12 |
| 2005-01-05 | 1010.63 |
| 2005-01-06 | 1009.45 |
| 2005-01-07 | 1003.40 |
| 2005-01-10 | 1007.30 |
| 2005-01-11 | 1003.31 |
| 2005-01-12 | 1005.63 |
| 2005-01-13 | 1004.68 |
| 2005-01-14 | 1000.64 |
| 2005-01-17 | . |
| 2005-01-18 | 1001.32 |
| 2005-01-19 | 1001.45 |
| 2005-01-20 | 989.93 |
| 2005-01-21 | 994.54 |
| 2005-01-24 | 997.59 |
| 2005-01-25 | 998.67 |
| 2005-01-26 | 1008.02 |
| 2005-01-27 | 1010.77 |
#2005-01-28|1008.11
#2005-01-31|1020.87
#2005-02-01|1029.52
#2005-02-02|1033.61
#2005-02-03|1027.03
#2005-02-04|1033.09
#2005-02-07|1028.96
#2005-02-08|1024.12
#2005-02-09|1024.39
#2005-02-10|1029.83
#2005-02-11|1039.69
#2005-02-14|1051.08
#2005-02-15|1054.26
#2005-02-16|1050.64
#2005-02-17|1062.87
#2005-02-18|1064.62
#2005-02-21| .
#2005-02-22|1067.47
#2005-02-23|1060.40
#2005-02-24|1059.93
#2005-02-25|1072.05
#2005-02-28|1079.87
#2005-03-01|1077.75
#2005-03-02|1072.87
#2005-03-03|1071.76
#2005-03-04|1088.33
#2005-03-07|1088.69
#2005-03-08|1091.06
#2005-03-09|1090.94
#2005-03-10|1085.51
#2005-03-11|1088.24
#2005-03-14|1081.04
#2005-03-15|1081.38
#2005-03-16|1073.60
#2005-03-17|1070.15
#2005-03-18|1063.39
#2005-03-21|1051.76
#2005-03-22|1056.85
#2005-03-23|1042.26
#2005-03-24|1045.01
#2005-03-25| .
#2005-03-28|1037.68
#2005-03-29|1037.10
#2005-03-30|1032.55
#2005-03-31|1039.27
#2005-04-01|1035.09
#2005-04-04|1017.06
#2005-04-05|1022.41
#2005-04-06|1030.99
#2005-04-07|1035.67
#2005-04-08|1035.09
#2005-04-11|1041.26
#2005-04-12|1030.32
#2005-04-13|1032.60
#2005-04-14|1019.18
#2005-04-15|1014.79
#2005-04-18| 996.87
#2005-04-19| 999.86
#2005-04-20| 997.46
#2005-04-21|1000.72
#2005-04-22|1003.22
#2005-04-25| 994.34
#2005-04-26| 988.16
#2005-04-27| 972.10
#2005-04-28| 957.82
#2005-04-29| 960.10
#2005-05-02| 954.90
#2005-05-03| 959.68
#2005-05-04| 970.81
#2005-05-05| 978.43
#2005-05-06| 978.17
#2005-05-09| 976.12
#2005-05-10| 973.27
#2005-05-11| 965.50
#2005-05-12| 964.03
#2005-05-13| 960.57
#2005-05-16| 957.41
#2005-05-17| 959.85
#2005-05-18| 974.52
#2005-05-19| 977.69
#2005-05-20| 973.24
#2005-05-23| 981.85
#2005-05-24| 979.20
#2005-05-25| 980.79
#2005-05-26| 982.37
#2005-05-27| 985.01
#2005-05-30| .
#2005-05-31| 962.81
#2005-06-01| 974.06
#2005-06-02| 977.66
#2005-06-03| 975.86
#2005-06-06| 969.90
#2005-06-07| 978.24
#2005-06-08| 985.30
#2005-06-09| 975.28
#2005-06-10| 976.06
#2005-06-13| 970.15
#2005-06-14| 969.03
#2005-06-15| 969.19
#2005-06-16| 974.08
#2005-06-17| 988.60
#2005-06-20| 976.05
#2005-06-21| 982.34
#2005-06-22| 985.03
#2005-06-23| 978.68
#2005-06-24| 971.97
#2005-06-27| 968.17
#2005-06-28| 970.14
#2005-06-29| 976.42
#2005-06-30| 980.36
#2005-07-01| 978.78
#2005-07-04| .
#2005-07-05| 974.04
#2005-07-06| 978.59
#2005-07-07| 966.09
#2005-07-08| 977.78
#2005-07-11|1001.64
#2005-07-12|1009.86
#2005-07-13|1008.09
#2005-07-14|1013.03
#2005-07-15|1007.70
#2005-07-18|1009.44
#2005-07-19|1020.62
#2005-07-20|1021.27
#2005-07-21|1031.00
#2005-07-22|1030.09
#2005-07-25|1024.08
#2005-07-26|1022.70
#2005-07-27|1025.65
#2005-07-28|1030.75
#2005-07-29|1034.77
#2005-08-01|1040.47
#2005-08-02|1042.05
#2005-08-03|1048.02
#2005-08-04|1047.46
#2005-08-05|1034.62
#2005-08-08|1036.60
#2005-08-09|1043.87
#2005-08-10|1058.68
#2005-08-11|1057.40
#2005-08-12|1045.41
#2005-08-15|1038.64
#2005-08-16|1034.22
#2005-08-17|1029.35
#2005-08-18|1015.28
#2005-08-19|1018.69
#2005-08-22|1028.43
#2005-08-23|1018.98
#2005-08-24|1019.04
#2005-08-25|1012.80
#2005-08-26|1013.08
#2005-08-29|1010.34
#2005-08-30|1004.41
#2005-08-31|1020.30
#2005-09-01|1033.87
#2005-09-02|1041.33
#2005-09-05| .
#2005-09-06|1049.53
#2005-09-07|1049.50
#2005-09-08|1047.49
#2005-09-09|1050.05
#2005-09-12|1039.87
#2005-09-13|1033.12
#2005-09-14|1037.33
#2005-09-15|1030.56
#2005-09-16|1037.81
#2005-09-19|1032.41
#2005-09-20|1040.15
#2005-09-21|1032.19
#2005-09-22|1016.44
#2005-09-23|1014.37
#2005-09-26|1025.25
#2005-09-27|1019.78
#2005-09-28|1028.62
#2005-09-29|1024.27
#2005-09-30|1034.63
#2005-10-03|1034.18
#2005-10-04|1041.99
#2005-10-05|1034.05
#2005-10-06|1037.01
#2005-10-07|1032.46
#2005-10-10|1025.53
#2005-10-11|1019.61
#2005-10-12|1011.62
#2005-10-13| 994.79
#2005-10-14|1014.27
#2005-10-17|1010.94
#2005-10-18|1001.76
#2005-10-19| 989.76
#2005-10-20| 996.45
#2005-10-21| 991.12
#2005-10-24| 998.47
#2005-10-25|1006.49
#2005-10-26|1008.53
#2005-10-27| 997.82
#2005-10-28| 992.72
#2005-10-31|1004.66
#2005-11-01|1008.06
#2005-11-02|1022.26
#2005-11-03|1023.10
#2005-11-04|1005.20
#2005-11-07|1008.92
#2005-11-08|1009.73
#2005-11-09|1010.03
#2005-11-10|1018.66
#2005-11-11|1028.93
#2005-11-14|1030.65
#2005-11-15|1028.56
#2005-11-16|1022.99
#2005-11-17|1034.39
#2005-11-18|1038.69
#2005-11-21|1044.16
#2005-11-22|1042.72
#2005-11-23|1055.02
#2005-11-24| .
#2005-11-25|1047.65
#2005-11-28|1054.17
#2005-11-29|1057.42
#2005-11-30|1058.41
#2005-12-01|1068.16
#2005-12-02|1073.91
#2005-12-05|1078.44
#2005-12-06|1090.38
#2005-12-07|1083.60
#2005-12-08|1091.27
#2005-12-09|1089.44
#2005-12-12|1105.44
#2005-12-13|1103.43
#2005-12-14|1107.43
#2005-12-15|1105.40
#2005-12-16|1120.59
#2005-12-19|1118.57
#2005-12-20|1108.93
#2005-12-21|1110.05
#2005-12-22|1113.16
#2005-12-23|1116.68
#2005-12-26| .
#2005-12-27|1119.82
#2005-12-28|1121.36
#2005-12-29|1119.80
#2005-12-30|1105.68
#2006-01-02| .
#2006-01-03|1133.47
#2006-01-04|1152.08
#2006-01-05|1148.10
#2006-01-06|1159.15
#2006-01-09|1159.18
#2006-01-10|1145.41
#2006-01-11|1154.94
#2006-01-12|1152.36
#2006-01-13|1139.01
#2006-01-16| .
#2006-01-17|1130.30
#2006-01-18|1121.68
#2006-01-19|1131.57
#2006-01-20|1117.54
#2006-01-23|1133.94
#2006-01-24|1135.57
#2006-01-25|1151.70
#2006-01-26|1167.85
#2006-01-27|1171.91
#2006-01-30|1170.58
#2006-01-31|1173.75
#2006-02-01|1184.43
#2006-02-02|1174.35
#2006-02-03|1170.25
#2006-02-06|1173.64
#2006-02-07|1174.94
#2006-02-08|1175.89
#2006-02-09|1190.89
#2006-02-10|1182.58
#2006-02-13|1191.81
#2006-02-14|1192.75
#2006-02-15|1195.72
#2006-02-16|1198.16
#2006-02-17|1207.53
#2006-02-20| .
#2006-02-21|1206.67
#2006-02-22|1209.85
#2006-02-23|1212.71
#2006-02-24|1207.71
#2006-02-27|1214.38
#2006-02-28|1199.76
#2006-03-01|1206.87
#2006-03-02|1203.69
#2006-03-03|1201.92
#2006-03-06|1210.86
#2006-03-07|1189.58
#2006-03-08|1180.62
#2006-03-09|1190.97
#2006-03-10|1195.14
#2006-03-13|1207.99
#2006-03-14|1222.37
#2006-03-15|1230.65
#2006-03-16|1243.27
#2006-03-17|1246.67
#2006-03-20|1258.42
#2006-03-21|1255.33
#2006-03-22|1258.36
#2006-03-23|1254.42
#2006-03-24|1257.96
#2006-03-27|1254.07
#2006-03-28|1253.32
#2006-03-29|1247.09
#2006-03-30|1270.41
#2006-03-31|1257.04
#2006-04-03|1265.71
#2006-04-04|1270.49
#2006-04-05|1272.54
#2006-04-06|1270.70
#2006-04-07|1255.20
#2006-04-10|1256.84
#2006-04-11|1237.51
#2006-04-12|1233.01
#2006-04-13|1229.65
#2006-04-14| .
#2006-04-17|1249.18
#2006-04-18|1246.61
#2006-04-19|1271.41
#2006-04-20|1280.71
#2006-04-21|1295.48
#2006-04-24|1290.38
#2006-04-25|1294.01
#2006-04-26|1300.68
#2006-04-27|1303.86
#2006-04-28|1295.28
#2006-05-01|1297.55
#2006-05-02|1299.70
#2006-05-03|1284.04
#2006-05-04|1300.41
#2006-05-05|1321.05
#2006-05-08|1326.43
#2006-05-09|1334.35
#2006-05-10|1329.04
#2006-05-11|1320.64
#2006-05-12|1291.43
#2006-05-15|1268.83
#2006-05-16|1271.38
#2006-05-17|1227.34
#2006-05-18|1226.48
#2006-05-19|1216.72
#2006-05-22|1191.12
#2006-05-23|1225.44
#2006-05-24|1206.62
#2006-05-25|1218.10
#2006-05-26|1231.39
#2006-05-29| .
#2006-05-30|1216.61
#2006-05-31|1228.66
#2006-06-01|1230.51
#2006-06-02|1238.86
#2006-06-05|1231.12
#2006-06-06|1193.67
#2006-06-07|1201.92
#2006-06-08|1154.20
#2006-06-09|1172.53
#2006-06-12|1153.02
#2006-06-13|1125.39
#2006-06-14|1133.23
#2006-06-15|1166.36
#2006-06-16|1158.61
#2006-06-19|1162.06
#2006-06-20|1167.21
#2006-06-21|1179.47
#2006-06-22|1180.74
#2006-06-23|1172.74
#2006-06-26|1171.30
#2006-06-27|1161.71
#2006-06-28|1155.41
#2006-06-29|1178.72
#2006-06-30|1225.30
#2006-07-03|1234.15
#2006-07-04| .
#2006-07-05|1211.83
#2006-07-06|1225.33
#2006-07-07|1225.15
#2006-07-10|1220.87
#2006-07-11|1209.99
#2006-07-12|1212.56
#2006-07-13|1198.41
#2006-07-14|1172.38
#2006-07-17|1156.17
#2006-07-18|1154.28
#2006-07-19|1193.95
#2006-07-20|1206.47
#2006-07-21|1201.55
#2006-07-24|1221.86
#2006-07-25|1216.51
#2006-07-26|1220.18
#2006-07-27|1243.83
#2006-07-28|1258.43
#2006-07-31|1255.36
#2006-08-01|1240.51
#2006-08-02|1262.40
#2006-08-03|1248.67
#2006-08-04|1271.50
#2006-08-07|1251.83
#2006-08-08|1246.95
#2006-08-09|1256.90
#2006-08-10|1239.49
#2006-08-11|1237.97
#2006-08-14|1248.83
#2006-08-15|1267.50
#2006-08-16|1283.37
#2006-08-17|1287.68
#2006-08-18|1281.60
#2006-08-21|1285.76
#2006-08-22|1278.93
#2006-08-23|1270.27
#2006-08-24|1279.42
#2006-08-25|1280.29
#2006-08-28|1293.60
#2006-08-29|1290.79
#2006-08-30|1306.40
#2006-08-31|1302.09
#2006-09-01|1308.99
#2006-09-04| .
#2006-09-05|1312.64
#2006-09-06|1297.30
#2006-09-07|1282.74
#2006-09-08|1279.41
#2006-09-11|1279.11
#2006-09-12|1296.57
#2006-09-13|1301.77
#2006-09-14|1311.84
#2006-09-15|1312.89
#2006-09-18|1315.52
#2006-09-19|1305.22
#2006-09-20|1322.60
#2006-09-21|1327.24
#2006-09-22|1322.96
#2006-09-25|1317.17
#2006-09-26|1330.54
#2006-09-27|1338.92
#2006-09-28|1338.04
#2006-09-29|1340.02
#2006-10-02|1345.82
#2006-10-03|1342.92
#2006-10-04|1346.17
#2006-10-05|1352.27
#2006-10-06|1342.76
#2006-10-09|1347.26
#2006-10-10|1347.11
#2006-10-11|1348.72
#2006-10-12|1355.32
#2006-10-13|1350.31
#2006-10-16|1353.26
#2006-10-17|1336.42
#2006-10-18|1343.94
#2006-10-19|1353.80
#2006-10-20|1351.42
#2006-10-23|1356.46
#2006-10-24|1358.04
#2006-10-25|1361.42
#2006-10-26|1365.55
#2006-10-27|1365.29
#2006-10-30|1356.78
#2006-10-31|1360.32
#2006-11-01|1361.69
#2006-11-02|1355.71
#2006-11-03|1356.19
#2006-11-06|1374.61
#2006-11-07|1391.20
#2006-11-08|1386.87
#2006-11-09|1380.63
#2006-11-10|1386.11
#2006-11-13|1385.88
#2006-11-14|1383.85
#2006-11-15|1393.28
#2006-11-16|1389.27
#2006-11-17|1384.21
#2006-11-20|1381.85
#2006-11-21|1384.64
#2006-11-22|1393.84
#2006-11-23| .
#2006-11-24|1396.29
#2006-11-27|1378.39
#2006-11-28|1378.34
#2006-11-29|1392.38
#2006-11-30|1390.95
#2006-12-01|1384.79
#2006-12-04|1387.89
#2006-12-05|1396.01
#2006-12-06|1394.21
#2006-12-07|1394.86
#2006-12-08|1395.13
#2006-12-11|1396.34
#2006-12-12|1408.20
#2006-12-13|1425.30
#2006-12-14|1434.80
#2006-12-15|1430.20
#2006-12-18|1425.70
#2006-12-19|1432.13
#2006-12-20|1444.10
#2006-12-21|1439.67
#2006-12-22|1429.98
#2006-12-25| .
#2006-12-26|1427.75
#2006-12-27|1445.88
#2006-12-28|1446.81
#2006-12-29|1447.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1465.43
#2007-01-04|1452.28
#2007-01-05|1428.64
#2007-01-08|1427.58
#2007-01-09|1438.01
#2007-01-10|1421.37
#2007-01-11|1436.18
#2007-01-12|1449.72
#2007-01-15| .
#2007-01-16|1457.50
#2007-01-17|1460.68
#2007-01-18|1462.08
#2007-01-19|1465.30
#2007-01-22|1457.85
#2007-01-23|1465.11
#2007-01-24|1469.94
#2007-01-25|1461.21
#2007-01-26|1443.92
#2007-01-29|1449.94
#2007-01-30|1458.59
#2007-01-31|1456.90
#2007-02-01|1474.86
#2007-02-02|1476.34
#2007-02-05|1468.99
#2007-02-06|1477.05
#2007-02-07|1492.80
#2007-02-08|1482.84
#2007-02-09|1488.28
#2007-02-12|1471.04
#2007-02-13|1483.22
#2007-02-14|1501.94
#2007-02-15|1504.99
#2007-02-16|1498.00
#2007-02-19| .
#2007-02-20|1511.13
#2007-02-21|1513.24
#2007-02-22|1512.61
#2007-02-23|1521.40
#2007-02-26|1522.91
#2007-02-27|1492.05
#2007-02-28|1465.01
#2007-03-01|1438.68
#2007-03-02|1442.18
#2007-03-05|1420.13
#2007-03-06|1424.88
#2007-03-07|1441.07
#2007-03-08|1459.98
#2007-03-09|1464.11
#2007-03-12|1474.70
#2007-03-13|1461.81
#2007-03-14|1432.07
#2007-03-15|1468.24
#2007-03-16|1476.53
#2007-03-19|1511.95
#2007-03-20|1532.70
#2007-03-21|1541.14
#2007-03-22|1569.45
#2007-03-23|1575.15
#2007-03-26|1561.74
#2007-03-27|1558.22
#2007-03-28|1549.16
#2007-03-29|1564.73
#2007-03-30|1561.20
#2007-04-02|1573.34
#2007-04-03|1587.40
#2007-04-04|1593.77
#2007-04-05|1607.09
#2007-04-06| .
#2007-04-09|1598.72
#2007-04-10|1627.16
#2007-04-11|1619.86
#2007-04-12|1615.21
#2007-04-13|1630.98
#2007-04-16|1669.36
#2007-04-17|1674.09
#2007-04-18|1671.55
#2007-04-19|1668.05
#2007-04-20|1690.03
#2007-04-23|1683.79
#2007-04-24|1681.77
#2007-04-25|1698.34
#2007-04-26|1687.16
#2007-04-27|1685.23
#2007-04-30|1684.41
#2007-05-01|1678.11
#2007-05-02|1678.47
#2007-05-03|1686.87
#2007-05-04|1698.32
#2007-05-07|1703.50
#2007-05-08|1675.98
#2007-05-09|1673.23
#2007-05-10|1655.74
#2007-05-11|1665.39
#2007-05-14|1660.82
#2007-05-15|1673.75
#2007-05-16|1657.87
#2007-05-17|1653.78
#2007-05-18|1663.82
#2007-05-21|1659.44
#2007-05-22|1669.60
#2007-05-23|1675.35
#2007-05-24|1653.10
#2007-05-25|1659.10
#2007-05-28| .
#2007-05-29|1670.02
#2007-05-30|1659.04
#2007-05-31|1680.62
#2007-06-01|1683.27
#2007-06-04|1694.16
#2007-06-05|1691.55
#2007-06-06|1661.70
#2007-06-07|1646.82
#2007-06-08|1631.98
#2007-06-11|1641.08
#2007-06-12|1629.64
#2007-06-13|1631.88
#2007-06-14|1656.25
#2007-06-15|1681.66
#2007-06-18|1683.11
#2007-06-19|1681.05
#2007-06-20|1686.78
#2007-06-21|1672.64
#2007-06-22|1674.70
#2007-06-25|1671.03
#2007-06-26|1661.60
#2007-06-27|1648.08
#2007-06-28|1666.22
#2007-06-29|1673.67
#2007-07-02|1690.02
#2007-07-03|1698.00
#2007-07-04| .
#2007-07-05|1695.96
#2007-07-06|1706.04
#2007-07-09|1714.23
#2007-07-10|1721.39
#2007-07-11|1726.93
#2007-07-12|1745.00
#2007-07-13|1751.82
#2007-07-16|1765.00
#2007-07-17|1762.14
#2007-07-18|1751.46
#2007-07-19|1767.83
#2007-07-20|1754.60
#2007-07-23|1760.97
#2007-07-24|1742.80
#2007-07-25|1708.22
#2007-07-26|1666.30
#2007-07-27|1639.78
#2007-07-30|1641.12
#2007-07-31|1670.08
#2007-08-01|1632.94
#2007-08-02|1650.11
#2007-08-03|1643.04
#2007-08-06|1632.47
#2007-08-07|1644.91
#2007-08-08|1680.40
#2007-08-09|1625.08
#2007-08-10|1576.87
#2007-08-13|1605.04
#2007-08-14|1587.25
#2007-08-15|1563.63
#2007-08-16|1498.26
#2007-08-17|1544.25
#2007-08-20|1558.72
#2007-08-21|1560.97
#2007-08-22|1591.12
#2007-08-23|1590.49
#2007-08-24|1602.10
#2007-08-27|1605.84
#2007-08-28|1575.90
#2007-08-29|1582.22
#2007-08-30|1600.28
#2007-08-31|1612.31
#2007-09-03| .
#2007-09-04|1627.84
#2007-09-05|1609.30
#2007-09-06|1624.00
#2007-09-07|1604.41
#2007-09-10|1594.93
#2007-09-11|1627.46
#2007-09-12|1640.14
#2007-09-13|1659.67
#2007-09-14|1648.82
#2007-09-17|1635.00
#2007-09-18|1661.41
#2007-09-19|1706.90
#2007-09-20|1714.84
#2007-09-21|1721.82
#2007-09-24|1715.02
#2007-09-25|1705.72
#2007-09-26|1721.56
#2007-09-27|1734.67
#2007-09-28|1741.73
#2007-10-01|1757.60
#2007-10-02|1742.06
#2007-10-03|1737.81
#2007-10-04|1735.13
#2007-10-05|1749.38
#2007-10-08|1738.48
#2007-10-09|1751.92
#2007-10-10|1772.00
#2007-10-11|1786.01
#2007-10-12|1778.35
#2007-10-15|1765.84
#2007-10-16|1747.43
#2007-10-17|1767.64
#2007-10-18|1769.16
#2007-10-19|1764.23
#2007-10-22|1728.18
#2007-10-23|1754.45
#2007-10-24|1740.75
#2007-10-25|1759.20
#2007-10-26|1764.02
#2007-10-29|1777.43
#2007-10-30|1764.21
#2007-10-31|1775.81
#2007-11-01|1749.59
#2007-11-02|1754.84
#2007-11-05|1746.77
#2007-11-06|1759.57
#2007-11-07|1757.31
#2007-11-08|1745.80
#2007-11-09|1713.44
#2007-11-12|1689.92
#2007-11-13|1699.09
#2007-11-14|1718.58
#2007-11-15|1692.94
#2007-11-16|1673.70
#2007-11-19|1648.38
#2007-11-20|1666.57
#2007-11-21|1638.27
#2007-11-22| .
#2007-11-23|1665.53
#2007-11-26|1666.01
#2007-11-27|1667.56
#2007-11-28|1683.54
#2007-11-29|1690.45
#2007-11-30|1698.58
#2007-12-03|1684.52
#2007-12-04|1676.78
#2007-12-05|1689.93
#2007-12-06|1694.38
#2007-12-07|1708.59
#2007-12-10|1725.85
#2007-12-11|1721.95
#2007-12-12|1718.51
#2007-12-13|1685.72
#2007-12-14|1670.41
#2007-12-17|1643.15
#2007-12-18|1643.64
#2007-12-19|1641.58
#2007-12-20|1647.49
#2007-12-21|1668.55
#2007-12-24|1680.82
#2007-12-25| .
#2007-12-26|1692.33
#2007-12-27|1699.21
#2007-12-28|1716.19
#2007-12-31|1708.74
#2008-01-01| .
#2008-01-02|1703.38
#2008-01-03|1691.42
#2008-01-04|1678.62
#2008-01-07|1660.81
#2008-01-08|1658.03
#2008-01-09|1631.67
#2008-01-10|1617.06
#2008-01-11|1620.08
#2008-01-14|1638.31
#2008-01-15|1593.01
#2008-01-16|1556.09
#2008-01-17|1555.83
#2008-01-18|1520.24
#2008-01-21| .
#2008-01-22|1471.25
#2008-01-23|1428.93
#2008-01-24|1528.00
#2008-01-25|1517.79
#2008-01-28|1527.81
#2008-01-29|1546.19
#2008-01-30|1538.74
#2008-01-31|1539.48
#2008-02-01|1570.53
#2008-02-04|1574.93
#2008-02-05|1513.65
#2008-02-06|1535.13
#2008-02-07|1491.34
#2008-02-08|1492.86
#2008-02-11|1481.14
#2008-02-12|1528.39
#2008-02-13|1526.45
#2008-02-14|1530.44
#2008-02-15|1520.55
#2008-02-18| .
#2008-02-19|1563.11
#2008-02-20|1549.22
#2008-02-21|1583.86
#2008-02-22|1584.06
#2008-02-25|1605.29
#2008-02-26|1631.83
#2008-02-27|1651.35
#2008-02-28|1628.11
#2008-02-29|1610.75
#2008-03-03|1598.90
#2008-03-04|1589.01
#2008-03-05|1615.08
#2008-03-06|1607.09
#2008-03-07|1597.09
#2008-03-10|1579.40
#2008-03-11|1590.78
#2008-03-12|1627.84
#2008-03-13|1623.06
#2008-03-14|1619.85
#2008-03-17|1589.71
#2008-03-18|1624.78
#2008-03-19|1612.81
#2008-03-20|1590.03
#2008-03-21| .
#2008-03-24|1587.77
#2008-03-25|1638.19
#2008-03-26|1657.64
#2008-03-27|1676.95
#2008-03-28|1668.51
#2008-03-31|1677.08
#2008-04-01|1693.19
#2008-04-02|1708.83
#2008-04-03|1700.67
#2008-04-04|1735.00
#2008-04-07|1745.22
#2008-04-08|1737.51
#2008-04-09|1730.14
#2008-04-10|1724.26
#2008-04-11|1704.68
#2008-04-14|1695.65
#2008-04-15|1699.80
#2008-04-16|1752.83
#2008-04-17|1746.30
#2008-04-18|1770.99
#2008-04-21|1772.02
#2008-04-22|1759.49
#2008-04-23|1763.91
#2008-04-24|1726.33
#2008-04-25|1725.88
#2008-04-28|1740.90
#2008-04-29|1718.03
#2008-04-30|1731.40
#2008-05-01|1718.28
#2008-05-02|1741.45
#2008-05-05|1747.80
#2008-05-06|1753.30
#2008-05-07|1751.94
#2008-05-08|1753.88
#2008-05-09|1740.12
#2008-05-12|1754.35
#2008-05-13|1750.23
#2008-05-14|1779.17
#2008-05-15|1785.23
#2008-05-16|1790.73
#2008-05-19|1803.02
#2008-05-20|1780.19
#2008-05-21|1784.64
#2008-05-22|1775.49
#2008-05-23|1758.77
#2008-05-26| .
#2008-05-27|1737.27
#2008-05-28|1755.57
#2008-05-29|1752.21
#2008-05-30|1766.46
#2008-06-02|1746.77
#2008-06-03|1758.45
#2008-06-04|1745.11
#2008-06-05|1767.20
#2008-06-06|1741.70
#2008-06-09|1731.73
#2008-06-10|1690.73
#2008-06-11|1663.73
#2008-06-12|1665.96
#2008-06-13|1663.08
#2008-06-16|1671.12
#2008-06-17|1679.50
#2008-06-18|1650.73
#2008-06-19|1629.63
#2008-06-20|1615.75
#2008-06-23|1596.84
#2008-06-24|1599.39
#2008-06-25|1608.03
#2008-06-26|1587.48
#2008-06-27|1578.29
#2008-06-30|1577.63
#2008-07-01|1536.88
#2008-07-02|1523.79
#2008-07-03|1510.77
#2008-07-04| .
#2008-07-07|1514.08
#2008-07-08|1486.43
#2008-07-09|1526.15
#2008-07-10|1499.68
#2008-07-11|1468.78
#2008-07-14|1482.95
#2008-07-15|1454.27
#2008-07-16|1449.65
#2008-07-17|1488.75
#2008-07-18|1498.94
#2008-07-21|1519.71
#2008-07-22|1513.90
#2008-07-23|1520.35
#2008-07-24|1480.32
#2008-07-25|1477.87
#2008-07-28|1473.84
#2008-07-29|1474.75
#2008-07-30|1506.06
#2008-07-31|1496.55
#2008-08-01|1471.77
#2008-08-04|1473.52
#2008-08-05|1508.03
#2008-08-06|1530.84
#2008-08-07|1509.69
#2008-08-08|1491.45
#2008-08-11|1498.98
#2008-08-12|1494.00
#2008-08-13|1475.21
#2008-08-14|1467.52
#2008-08-15|1453.43
#2008-08-18|1454.10
#2008-08-19|1412.77
#2008-08-20|1426.45
#2008-08-21|1431.37
#2008-08-22|1453.42
#2008-08-25|1435.12
#2008-08-26|1423.61
#2008-08-27|1436.34
#2008-08-28|1458.12
#2008-08-29|1463.30
#2008-09-01| .
#2008-09-02|1457.19
#2008-09-03|1422.80
#2008-09-04|1389.59
#2008-09-05|1353.59
#2008-09-08|1377.61
#2008-09-09|1361.72
#2008-09-10|1347.69
#2008-09-11|1328.41
#2008-09-12|1375.24
#2008-09-15|1333.68
#2008-09-16|1292.01
#2008-09-17|1246.51
#2008-09-18|1239.03
#2008-09-19|1339.95
#2008-09-22|1334.54
#2008-09-23|1313.57
#2008-09-24|1281.86
#2008-09-25|1319.29
#2008-09-26|1267.19
#2008-09-29|1146.58
#2008-09-30|1142.28
#2008-10-01|1147.39
#2008-10-02|1116.75
#2008-10-03|1162.19
#2008-10-06|1028.74
#2008-10-07|1015.75
#2008-10-08| 933.41
#2008-10-09| 925.42
#2008-10-10| 839.99
#2008-10-13| 939.16
#2008-10-14| 969.76
#2008-10-15| 894.93
#2008-10-16| 835.73
#2008-10-17| 837.06
#2008-10-20| 876.34
#2008-10-21| 871.65
#2008-10-22| 812.72
#2008-10-23| 811.30
#2008-10-24| 769.55
#2008-10-27| 718.88
#2008-10-28| 712.89
#2008-10-29| 791.06
#2008-10-30| 794.57
#2008-10-31| 811.20
#2008-11-03| 833.41
#2008-11-04| 901.24
#2008-11-05| 875.23
#2008-11-06| 806.98
#2008-11-07| 819.40
#2008-11-10| 826.93
#2008-11-11| 783.17
#2008-11-12| 760.12
#2008-11-13| 764.56
#2008-11-14| 773.92
#2008-11-17| 752.08
#2008-11-18| 759.27
#2008-11-19| 724.47
#2008-11-20| 691.35
#2008-11-21| 675.96
#2008-11-24| 752.73
#2008-11-25| 757.02
#2008-11-26| 750.42
#2008-11-27| .
#2008-11-28| 755.64
#2008-12-01| 704.58
#2008-12-02| 725.18
#2008-12-03| 730.35
#2008-12-04| 733.62
#2008-12-05| 699.08
#2008-12-08| 766.11
#2008-12-09| 776.64
#2008-12-10| 791.98
#2008-12-11| 797.48
#2008-12-12| 788.71
#2008-12-15| 804.27
#2008-12-16| 812.52
#2008-12-17| 845.13
#2008-12-18| 862.80
#2008-12-19| 831.93
#2008-12-22| 811.28
#2008-12-23| 818.45
#2008-12-24| 813.07
#2008-12-25| .
#2008-12-26| 816.97
#2008-12-29| 827.45
#2008-12-30| 841.40
#2008-12-31| 822.10
#2009-01-01| .
#2009-01-02| 863.01
#2009-01-05| 854.78
#2009-01-06| 860.14
#2009-01-07| 866.02
#2009-01-08| 866.59
#2009-01-09| 860.06
#2009-01-12| 838.27
#2009-01-13| 820.15
#2009-01-14| 778.93
#2009-01-15| 763.78
#2009-01-16| 787.97
#2009-01-19| .
#2009-01-20| 741.38
#2009-01-21| 736.89
#2009-01-22| 733.99
#2009-01-23| 716.21
#2009-01-26| 775.76
#2009-01-27| 780.41
#2009-01-28| 813.12
#2009-01-29| 780.39
#2009-01-30| 754.50
#2009-02-02| 743.45
#2009-02-03| 770.26
#2009-02-04| 779.38
#2009-02-05| 767.75
#2009-02-06| 795.63
#2009-02-09| 812.84
#2009-02-10| 778.50
#2009-02-11| 774.91
#2009-02-12| 750.98
#2009-02-13| 764.29
#2009-02-16| .
#2009-02-17| 704.47
#2009-02-18| 699.41
#2009-02-19| 706.94
#2009-02-20| 677.11
#2009-02-23| 667.15
#2009-02-24| 666.44
#2009-02-25| 659.11
#2009-02-26| 673.72
#2009-02-27| 660.99
#2009-03-02| 630.23
#2009-03-03| 610.42
#2009-03-04| 633.51
#2009-03-05| 599.56
#2009-03-06| 597.87
#2009-03-09| 595.73
#2009-03-10| 634.88
#2009-03-11| 634.58
#2009-03-12| 638.43
#2009-03-13| 643.58
#2009-03-16| 661.56
#2009-03-17| 647.17
#2009-03-18| 651.44
#2009-03-19| 686.53
#2009-03-20| 687.53
#2009-03-23| 714.38
#2009-03-24| 713.28
#2009-03-25| 726.34
#2009-03-26| 728.19
#2009-03-27| 703.42
#2009-03-30| 663.45
#2009-03-31| 686.69
#2009-04-01| 699.16
#2009-04-02| 746.86
#2009-04-03| 744.31
#2009-04-06| 737.46
#2009-04-07| 726.09
#2009-04-08| 729.23
#2009-04-09| 743.86
#2009-04-10| .
#2009-04-13| 750.16
#2009-04-14| 756.65
#2009-04-15| 755.18
#2009-04-16| 763.04
#2009-04-17| 773.33
#2009-04-20| 732.70
#2009-04-21| 738.29
#2009-04-22| 748.17
#2009-04-23| 742.18
#2009-04-24| 763.17
#2009-04-27| 752.10
#2009-04-28| 739.78
#2009-04-29| 762.41
#2009-04-30| 772.13
#2009-05-01| 772.25
#2009-05-04| 812.78
#2009-05-05| 816.72
#2009-05-06| 823.37
#2009-05-07| 835.77
#2009-05-08| 855.38
#2009-05-11| 850.52
#2009-05-12| 846.22
#2009-05-13| 822.96
#2009-05-14| 820.01
#2009-05-15| 835.83
#2009-05-18| 850.25
#2009-05-19| 868.19
#2009-05-20| 891.03
#2009-05-21| 865.97
#2009-05-22| 884.92
#2009-05-25| .
#2009-05-26| 894.58
#2009-05-27| 892.58
#2009-05-28| 879.29
#2009-05-29| 885.35
#2009-06-01| 915.97
#2009-06-02| 927.16
#2009-06-03| 906.14
#2009-06-04| 904.06
#2009-06-05| 902.64
#2009-06-08| 877.73
#2009-06-09| 889.35
#2009-06-10| 902.38
#2009-06-11| 911.18
#2009-06-12| 898.93
#2009-06-15| 866.71
#2009-06-16| 864.05
#2009-06-17| 842.45
#2009-06-18| 858.32
#2009-06-19| 866.39
#2009-06-22| 839.22
#2009-06-23| 846.15
#2009-06-24| 870.54
#2009-06-25| 862.18
#2009-06-26| 873.83
#2009-06-29| 885.05
#2009-06-30| 872.92
#2009-07-01| 897.62
#2009-07-02| 867.32
#2009-07-03| .
#2009-07-06| 850.79
#2009-07-07| 855.04
#2009-07-08| 833.19
#2009-07-09| 845.96
#2009-07-10| 829.60
#2009-07-13| 853.73
#2009-07-14| 861.76
#2009-07-15| 901.00
#2009-07-16| 912.51
#2009-07-17| 923.88
#2009-07-20| 940.20
#2009-07-21| 945.12
#2009-07-22| 947.48
#2009-07-23| 966.26
#2009-07-24| 963.32
#2009-07-27| 971.23
#2009-07-28| 953.87
#2009-07-29| 957.74
#2009-07-30| 981.07
#2009-07-31| 990.14
#2009-08-03|1023.41
#2009-08-04|1018.26
#2009-08-05|1013.87
#2009-08-06|1022.33
#2009-08-07|1019.87
#2009-08-10|1011.07
#2009-08-11| 992.28
#2009-08-12|1013.42
#2009-08-13|1025.13
#2009-08-14|1012.81
#2009-08-17| 979.95
#2009-08-18| 991.76
#2009-08-19| 998.39
#2009-08-20|1012.78
#2009-08-21|1039.80
#2009-08-24|1055.16
#2009-08-25|1063.55
#2009-08-26|1051.43
#2009-08-27|1045.04
#2009-08-28|1067.59
#2009-08-31|1050.14
#2009-09-01|1028.28
#2009-09-02|1011.90
#2009-09-03|1015.27
#2009-09-04|1029.94
#2009-09-07| .
#2009-09-08|1078.97
#2009-09-09|1094.19
#2009-09-10|1099.96
#2009-09-11|1110.47
#2009-09-14|1108.10
#2009-09-15|1111.96
#2009-09-16|1137.15
#2009-09-17|1145.42
#2009-09-18|1141.77
#2009-09-21|1129.24
#2009-09-22|1142.60
#2009-09-23|1145.99
#2009-09-24|1122.36
#2009-09-25|1111.93
#2009-09-28|1129.90
#2009-09-29|1125.43
#2009-09-30|1131.12
#2009-10-01|1103.73
#2009-10-02|1080.02
#2009-10-05|1090.25
#2009-10-06|1131.63
#2009-10-07|1127.81
#2009-10-08|1159.87
#2009-10-09|1162.02
#2009-10-12|1184.32
#2009-10-13|1180.26
#2009-10-14|1206.95
#2009-10-15|1209.19
#2009-10-16|1187.76
#2009-10-19|1210.63
#2009-10-20|1200.58
#2009-10-21|1203.79
#2009-10-22|1184.66
#2009-10-23|1185.30
#2009-10-26|1137.63
#2009-10-27|1116.12
#2009-10-28|1078.84
#2009-10-29|1114.16
#2009-10-30|1084.67
#2009-11-02|1092.62
#2009-11-03|1069.92
#2009-11-04|1107.15
#2009-11-05|1119.66
#2009-11-06|1115.20
#2009-11-09|1154.37
#2009-11-10|1143.11
#2009-11-11|1165.52
#2009-11-12|1153.60
#2009-11-13|1154.50
#2009-11-16|1177.60
#2009-11-17|1161.61
#2009-11-18|1164.69
#2009-11-19|1134.25
#2009-11-20|1122.98
#2009-11-23|1158.66
#2009-11-24|1151.08
#2009-11-25|1168.84
#2009-11-26| .
#2009-11-27|1126.74
#2009-11-30|1115.31
#2009-12-01|1157.53
#2009-12-02|1157.67
#2009-12-03|1163.32
#2009-12-04|1159.44
#2009-12-07|1151.05
#2009-12-08|1126.61
#2009-12-09|1114.70
#2009-12-10|1135.24
#2009-12-11|1137.77
#2009-12-14|1149.78
#2009-12-15|1154.31
#2009-12-16|1170.91
#2009-12-17|1146.62
#2009-12-18|1130.95
#2009-12-21|1153.61
#2009-12-22|1153.01
#2009-12-23|1161.22
#2009-12-24|1165.66
#2009-12-25| .
#2009-12-28|1178.18
#2009-12-29|1185.38
#2009-12-30|1168.14
#2009-12-31|1172.50
#2010-01-01| .
#2010-01-04|1208.37
#2010-01-05|1203.78
#2010-01-06|1200.19
#2010-01-07|1193.32
#2010-01-08|1201.17
#2010-01-11|1211.95
#2010-01-12|1198.71
#2010-01-13|1202.74
#2010-01-14|1209.34
#2010-01-15|1190.87
#2010-01-18| .
#2010-01-19|1193.29
#2010-01-20|1159.34
#2010-01-21|1139.21
#2010-01-22|1137.04
#2010-01-25|1135.99
#2010-01-26|1130.70
#2010-01-27|1122.05
#2010-01-28|1105.77
#2010-01-29|1115.39
#2010-02-01|1128.11
#2010-02-02|1143.27
#2010-02-03|1137.39
#2010-02-04|1089.10
#2010-02-05|1048.36
#2010-02-08|1053.04
#2010-02-09|1062.95
#2010-02-10|1061.17
#2010-02-11|1054.76
#2010-02-12|1052.10
#2010-02-15| .
#2010-02-16|1070.02
#2010-02-17|1083.65
#2010-02-18|1085.12
#2010-02-19|1080.31
#2010-02-22|1086.19
#2010-02-23|1069.23
#2010-02-24|1071.36
#2010-02-25|1043.97
#2010-02-26|1065.78
#2010-03-01|1075.81
#2010-03-02|1095.28
#2010-03-03|1119.46
#2010-03-04|1114.16
#2010-03-05|1135.94
#2010-03-08|1137.05
#2010-03-09|1134.38
#2010-03-10|1147.23
#2010-03-11|1140.93
#2010-03-12|1150.83
#2010-03-15|1126.19
#2010-03-16|1148.50
#2010-03-17|1158.79
#2010-03-18|1142.43
#2010-03-19|1126.47
#2010-03-22|1125.59
#2010-03-23|1140.36
#2010-03-24|1125.89
#2010-03-25|1140.87
#2010-03-26|1139.95
#2010-03-29|1147.12
#2010-03-30|1140.59
#2010-03-31|1152.15
#2010-04-01|1177.75
#2010-04-02| .
#2010-04-05|1175.06
#2010-04-06|1178.16
#2010-04-07|1168.69
#2010-04-08|1158.71
#2010-04-09|1180.74
#2010-04-12|1193.28
#2010-04-13|1186.55
#2010-04-14|1198.24
#2010-04-15|1188.14
#2010-04-16|1163.50
#2010-04-19|1154.78
#2010-04-20|1176.23
#2010-04-21|1165.40
#2010-04-22|1149.81
#2010-04-23|1162.49
#2010-04-26|1173.02
#2010-04-27|1138.27
#2010-04-28|1107.88
#2010-04-29|1126.37
#2010-04-30|1120.26
#2010-05-03|1114.03
#2010-05-04|1066.12
#2010-05-05|1041.74
#2010-05-06|1015.94
#2010-05-07| 966.27
#2010-05-10|1058.75
#2010-05-11|1038.12
#2010-05-12|1051.13
#2010-05-13|1045.47
#2010-05-14| 999.29
#2010-05-17| 988.42
#2010-05-18|1004.80
#2010-05-19| 972.48
#2010-05-20| 947.80
#2010-05-21| 963.87
#2010-05-24| 951.64
#2010-05-25| 911.76
#2010-05-26| 934.46
#2010-05-27| 966.14
#2010-05-28| 969.77
#2010-05-31| .
#2010-06-01| 965.43
#2010-06-02| 962.17
#2010-06-03| 975.16
#2010-06-04| 944.63
#2010-06-07| 924.56
#2010-06-08| 918.43
#2010-06-09| 946.70
#2010-06-10| 966.78
#2010-06-11| 964.71
#2010-06-14| 999.61
#2010-06-15|1009.60
#2010-06-16|1010.32
#2010-06-17|1015.13
#2010-06-18|1019.91
#2010-06-21|1035.67
#2010-06-22|1022.17
#2010-06-23|1003.96
#2010-06-24| 992.64
#2010-06-25| 981.23
#2010-06-28| 998.07
#2010-06-29| 949.11
#2010-06-30| 950.25
#2010-07-01| 943.59
#2010-07-02| 955.11
#2010-07-05| .
#2010-07-06| 981.04
#2010-07-07| 988.89
#2010-07-08|1005.31
#2010-07-09|1006.50
#2010-07-12|1007.90
#2010-07-13|1036.54
#2010-07-14|1044.44
#2010-07-15|1041.76
#2010-07-16|1027.45
#2010-07-19|1021.78
#2010-07-20|1010.32
#2010-07-21|1024.52
#2010-07-22|1058.38
#2010-07-23|1056.40
#2010-07-26|1068.78
#2010-07-27|1072.94
#2010-07-28|1066.86
#2010-07-29|1063.09
#2010-07-30|1053.21
#2010-08-02|1093.26
#2010-08-03|1092.10
#2010-08-04|1089.03
#2010-08-05|1081.70
#2010-08-06|1074.62
#2010-08-09|1084.70
#2010-08-10|1062.20
#2010-08-11|1020.17
#2010-08-12|1013.17
#2010-08-13|1005.26
#2010-08-16|1009.76
#2010-08-17|1028.86
#2010-08-18|1026.40
#2010-08-19|1012.87
#2010-08-20| 983.59
#2010-08-23| 980.42
#2010-08-24| 966.29
#2010-08-25| 955.44
#2010-08-26| 972.59
#2010-08-27| 979.12
#2010-08-30| 972.94
#2010-08-31| 977.88
#2010-09-01|1014.59
#2010-09-02|1018.66
#2010-09-03|1028.90
#2010-09-06| .
#2010-09-07|1012.38
#2010-09-08|1023.48
#2010-09-09|1033.09
#2010-09-10|1033.34
#2010-09-13|1053.66
#2010-09-14|1061.01
#2010-09-15|1061.21
#2010-09-16|1060.98
#2010-09-17|1057.28
#2010-09-20|1075.94
#2010-09-21|1079.61
#2010-09-22|1089.86
#2010-09-23|1075.90
#2010-09-24|1105.01
#2010-09-27|1102.43
#2010-09-28|1113.20
#2010-09-29|1111.26
#2010-09-30|1109.39
#2010-10-01|1113.29
#2010-10-04|1097.08
#2010-10-05|1125.63
#2010-10-06|1135.47
#2010-10-07|1141.91
#2010-10-08|1138.31
#2010-10-11|1136.26
#2010-10-12|1126.03
#2010-10-13|1158.55
#2010-10-14|1169.35
#2010-10-15|1163.39
#2010-10-18|1158.66
#2010-10-19|1134.74
#2010-10-20|1151.49
#2010-10-21|1163.14
#2010-10-22|1153.54
#2010-10-25|1164.72
#2010-10-26|1145.77
#2010-10-27|1128.86
#2010-10-28|1138.55
#2010-10-29|1130.57
#2010-11-01|1135.84
#2010-11-02|1153.85
#2010-11-03|1146.05
#2010-11-04|1184.41
#2010-11-05|1173.40
#2010-11-08|1163.15
#2010-11-09|1168.73
#2010-11-10|1145.58
#2010-11-11|1136.27
#2010-11-12|1132.45
#2010-11-15|1131.65
#2010-11-16|1109.81
#2010-11-17|1116.02
#2010-11-18|1136.43
#2010-11-19|1138.20
#2010-11-22|1129.06
#2010-11-23|1088.28
#2010-11-24|1092.38
#2010-11-25| .
#2010-11-26|1075.46
#2010-11-29|1044.35
#2010-11-30|1029.92
#2010-12-01|1060.58
#2010-12-02|1087.91
#2010-12-03|1108.91
#2010-12-06|1101.49
#2010-12-07|1118.24
#2010-12-08|1108.49
#2010-12-09|1115.80
#2010-12-10|1120.78
#2010-12-13|1139.15
#2010-12-14|1138.38
#2010-12-15|1132.25
#2010-12-16|1125.74
#2010-12-17|1123.86
#2010-12-20|1123.53
#2010-12-21|1135.21
#2010-12-22|1131.38
#2010-12-23|1127.59
#2010-12-24| .
#2010-12-27|1132.54
#2010-12-28|1133.74
#2010-12-29|1139.53
#2010-12-30|1147.56
#2010-12-31|1154.89
#2011-01-03|1165.32
#2011-01-04|1156.66
#2011-01-05|1136.71
#2011-01-06|1127.18
#2011-01-07|1119.09
#2011-01-10|1105.21
#2011-01-11|1119.95
#2011-01-12|1146.78
#2011-01-13|1167.34
#2011-01-14|1172.62
#2011-01-17| .
#2011-01-18|1183.87
#2011-01-19|1172.33
#2011-01-20|1160.25
#2011-01-21|1192.02
#2011-01-24|1198.35
#2011-01-25|1191.60
#2011-01-26|1197.62
#2011-01-27|1207.27
#2011-01-28|1187.65
#2011-01-31|1191.48
#2011-02-01|1217.73
#2011-02-02|1219.38
#2011-02-03|1199.96
#2011-02-04|1200.04
#2011-02-07|1213.75
#2011-02-08|1231.44
#2011-02-09|1230.31
#2011-02-10|1224.07
#2011-02-11|1218.23
#2011-02-14|1212.84
#2011-02-15|1216.19
#2011-02-16|1220.01
#2011-02-17|1227.06
#2011-02-18|1235.95
#2011-02-21| .
#2011-02-22|1221.82
#2011-02-23|1215.16
#2011-02-24|1209.47
#2011-02-25|1216.63
#2011-02-28|1230.90
#2011-03-01|1229.88
#2011-03-02|1224.58
#2011-03-03|1237.96
#2011-03-04|1243.43
#2011-03-07|1239.28
#2011-03-08|1232.06
#2011-03-09|1236.55
#2011-03-10|1211.04
#2011-03-11|1203.60
#2011-03-14|1206.14
#2011-03-15|1176.37
#2011-03-16|1156.30
#2011-03-17|1182.76
#2011-03-18|1197.46
#2011-03-21|1224.16
#2011-03-22|1223.00
#2011-03-23|1226.85
#2011-03-24|1248.07
#2011-03-25|1246.50
#2011-03-28|1245.75
#2011-03-29|1246.72
#2011-03-30|1256.10
#2011-03-31|1254.67
#2011-04-01|1264.18
#2011-04-04|1271.13
#2011-04-05|1268.21
#2011-04-06|1284.08
#2011-04-07|1271.63
#2011-04-08|1280.35
#2011-04-11|1281.06
#2011-04-12|1267.01
#2011-04-13|1274.58
#2011-04-14|1258.77
#2011-04-15|1252.83
#2011-04-18|1212.50
#2011-04-19|1225.54
#2011-04-20|1264.40
#2011-04-21|1265.00
#2011-04-22| .
#2011-04-25|1264.09
#2011-04-26|1270.96
#2011-04-27|1269.75
#2011-04-28|1283.89
#2011-04-29|1286.35
#2011-05-02|1297.78
#2011-05-03|1290.51
#2011-05-04|1280.05
#2011-05-05|1255.91
#2011-05-06|1262.27
#2011-05-09|1231.00
#2011-05-10|1255.50
#2011-05-11|1250.13
#2011-05-12|1232.75
#2011-05-13|1225.23
#2011-05-16|1219.59
#2011-05-17|1197.76
#2011-05-18|1206.75
#2011-05-19|1212.10
#2011-05-20|1194.40
#2011-05-23|1163.79
#2011-05-24|1171.93
#2011-05-25|1174.83
#2011-05-26|1158.57
#2011-05-27|1176.86
#2011-05-30| .
#2011-05-31|1198.05
#2011-06-01|1191.56
#2011-06-02|1176.31
#2011-06-03|1185.69
#2011-06-06|1184.14
#2011-06-07|1191.15
#2011-06-08|1170.23
#2011-06-09|1169.44
#2011-06-10|1143.09
#2011-06-13|1143.78
#2011-06-14|1164.48
#2011-06-15|1137.35
#2011-06-16|1119.40
#2011-06-17|1136.07
#2011-06-20|1130.08
#2011-06-21|1149.57
#2011-06-22|1147.59
#2011-06-23|1105.51
#2011-06-24|1108.56
#2011-06-27|1116.21
#2011-06-28|1125.84
#2011-06-29|1148.40
#2011-06-30|1171.84
#2011-07-01|1182.05
#2011-07-04| .
#2011-07-05|1177.66
#2011-07-06|1157.64
#2011-07-07|1174.19
#2011-07-08|1155.39
#2011-07-11|1107.79
#2011-07-12|1093.95
#2011-07-13|1110.46
#2011-07-14|1099.52
#2011-07-15|1090.22
#2011-07-18|1058.74
#2011-07-19|1083.27
#2011-07-20|1102.09
#2011-07-21|1137.26
#2011-07-22|1141.73
#2011-07-25|1132.66
#2011-07-26|1141.32
#2011-07-27|1120.54
#2011-07-28|1111.19
#2011-07-29|1105.91
#2011-08-01|1076.24
#2011-08-02|1056.65
#2011-08-03|1033.36
#2011-08-04| 993.26
#2011-08-05| 986.36
#2011-08-08| 937.85
#2011-08-09| 952.10
#2011-08-10| 915.03
#2011-08-11| 938.55
#2011-08-12| 964.62
#2011-08-15| 988.98
#2011-08-16| 976.48
#2011-08-17| 982.89
#2011-08-18| 927.52
#2011-08-19| 917.26
#2011-08-22| 921.08
#2011-08-23| 926.28
#2011-08-24| 938.89
#2011-08-25| 926.58
#2011-08-26| 918.55
#2011-08-29| 946.70
#2011-08-30| 947.24
#2011-08-31| 976.41
#2011-09-01| 968.96
#2011-09-02| 939.95
#2011-09-05| .
#2011-09-06| 883.67
#2011-09-07| 906.61
#2011-09-08| 911.41
#2011-09-09| 866.55
#2011-09-12| 834.59
#2011-09-13| 844.39
#2011-09-14| 856.25
#2011-09-15| 882.02
#2011-09-16| 890.76
#2011-09-19| 856.50
#2011-09-20| 877.03
#2011-09-21| 867.24
#2011-09-22| 814.05
#2011-09-23| 821.49
#2011-09-26| 839.59
#2011-09-27| 888.75
#2011-09-28| 876.78
#2011-09-29| 899.43
#2011-09-30| 869.59
#2011-10-03| 846.67
#2011-10-04| 828.63
#2011-10-05| 852.55
#2011-10-06| 883.78
#2011-10-07| 893.84
#2011-10-10| 920.99
#2011-10-11| 919.14
#2011-10-12| 956.54
#2011-10-13| 938.43
#2011-10-14| 965.49
#2011-10-17| 944.15
#2011-10-18| 938.63
#2011-10-19| 954.36
#2011-10-20| 938.10
#2011-10-21| 973.44
#2011-10-24| 985.43
#2011-10-25| 976.02
#2011-10-26| 963.84
#2011-10-27|1029.69
#2011-10-28|1024.50
#2011-10-31| 986.09
#2011-11-01| 925.81
#2011-11-02| 944.20
#2011-11-03| 962.85
#2011-11-04| 955.31
#2011-11-07| 946.13
#2011-11-08| 961.47
#2011-11-09| 912.77
#2011-11-10| 911.58
#2011-11-11| 944.95
#2011-11-14| 922.08
#2011-11-15| 900.51
#2011-11-16| 905.36
#2011-11-17| 889.16
#2011-11-18| 882.29
#2011-11-21| 849.61
#2011-11-22| 846.13
#2011-11-23| 823.53
#2011-11-24| .
#2011-11-25| 822.43
#2011-11-28| 864.72
#2011-11-29| 871.90
#2011-11-30| 918.00
#2011-12-01| 909.05
#2011-12-02| 919.37
#2011-12-05| 936.45
#2011-12-06| 928.45
#2011-12-07| 926.24
#2011-12-08| 904.67
#2011-12-09| 922.39
#2011-12-12| 886.50
#2011-12-13| 877.52
#2011-12-14| 849.61
#2011-12-15| 860.89
#2011-12-16| 862.29
#2011-12-19| 861.32
#2011-12-20| 893.55
#2011-12-21| 884.09
#2011-12-22| 898.49
#2011-12-23| 905.49
#2011-12-26| .
#2011-12-27| 912.26
#2011-12-28| 896.42
#2011-12-29| 904.10
#2011-12-30| 915.72
#2012-01-02| .
#2012-01-03| 940.62
#2012-01-04| 917.06
#2012-01-05| 901.34
#2012-01-06| 889.67
#2012-01-09| 894.27
#2012-01-10| 907.95
#2012-01-11| 895.41
#2012-01-12| 906.00
#2012-01-13| 893.83
#2012-01-16| .
#2012-01-17| 918.43
#2012-01-18| 925.49
#2012-01-19| 947.78
#2012-01-20| 950.57
#2012-01-23| 966.09
#2012-01-24| 953.19
#2012-01-25| 950.46
#2012-01-26| 976.68
#2012-01-27| 966.32
#2012-01-30| 950.97
#2012-01-31| 957.14
#2012-02-01| 987.92
#2012-02-02| 980.65
#2012-02-03| 990.48
#2012-02-06| 982.00
#2012-02-07| 997.31
#2012-02-08| 996.75
#2012-02-09| 999.12
#2012-02-10| 972.61
#2012-02-13| 982.44
#2012-02-14| 970.56
#2012-02-15| 971.15
#2012-02-16| 976.71
#2012-02-17| 995.92
#2012-02-20| .
#2012-02-21|1015.19
#2012-02-22|1001.47
#2012-02-23|1002.43
#2012-02-24|1010.45
#2012-02-27|1005.32
#2012-02-28|1009.59
#2012-02-29|1002.03
#2012-03-01|1006.35
#2012-03-02|1001.46
#2012-03-05| 997.36
#2012-03-06| 960.31
#2012-03-07| 968.85
#2012-03-08| 997.29
#2012-03-09| 989.35
#2012-03-12| 992.53
#2012-03-13|1007.30
#2012-03-14|1006.38
#2012-03-15|1018.48
#2012-03-16|1029.45
#2012-03-19|1036.36
#2012-03-20|1021.33
#2012-03-21|1014.14
#2012-03-22|1001.99
#2012-03-23|1006.38
#2012-03-26|1024.09
#2012-03-27|1020.72
#2012-03-28|1008.52
#2012-03-29| 993.58
#2012-03-30|1004.52
#2012-04-02|1011.63
#2012-04-03|1001.87
#2012-04-04| 957.39
#2012-04-05| 956.54
#2012-04-06| .
#2012-04-09| 957.08
#2012-04-10| 929.50
#2012-04-11| 937.14
#2012-04-12| 954.33
#2012-04-13| 932.64
#2012-04-16| 930.61
#2012-04-17| 958.22
#2012-04-18| 946.45
#2012-04-19| 939.74
#2012-04-20| 952.02
#2012-04-23| 918.88
#2012-04-24| 934.17
#2012-04-25| 944.01
#2012-04-26| 951.70
#2012-04-27| 954.18
#2012-04-30| 944.51
#2012-05-01| 943.76
#2012-05-02| 934.68
#2012-05-03| 932.25
#2012-05-04| 912.17
#2012-05-07| 921.60
#2012-05-08| 906.29
#2012-05-09| 902.15
#2012-05-10| 912.92
#2012-05-11| 919.51
#2012-05-14| 889.25
#2012-05-15| 880.16
#2012-05-16| 872.80
#2012-05-17| 855.69
#2012-05-18| 851.34
#2012-05-21| 861.29
#2012-05-22| 877.31
#2012-05-23| 844.20
#2012-05-24| 850.59
#2012-05-25| 847.74
#2012-05-28| .
#2012-05-29| 858.26
#2012-05-30| 835.35
#2012-05-31| 830.96
#2012-06-01| 810.59
#2012-06-04| 816.97
#2012-06-05| 820.41
#2012-06-06| 841.32
#2012-06-07| 850.19
#2012-06-08| 841.20
#2012-06-11| 842.30
#2012-06-12| 837.10
#2012-06-13| 841.39
#2012-06-14| 843.96
#2012-06-15| 861.60
#2012-06-18| 856.90
#2012-06-19| 876.98
#2012-06-20| 882.23
#2012-06-21| 873.39
#2012-06-22| 861.48
#2012-06-25| 843.19
#2012-06-26| 840.58
#2012-06-27| 852.21
#2012-06-28| 846.40
#2012-06-29| 897.63
#2012-07-02| 898.58
#2012-07-03| 911.98
#2012-07-04| .
#2012-07-05| 889.34
#2012-07-06| 872.84
#2012-07-09| 869.89
#2012-07-10| 877.46
#2012-07-11| 875.41
#2012-07-12| 867.25
#2012-07-13| 880.22
#2012-07-16| 883.91
#2012-07-17| 880.15
#2012-07-18| 895.25
#2012-07-19| 905.24
#2012-07-20| 888.52
#2012-07-23| 863.40
#2012-07-24| 857.14
#2012-07-25| 863.19
#2012-07-26| 903.82
#2012-07-27| 917.51
#2012-07-30| 921.22
#2012-07-31| 921.02
#2012-08-01| 921.88
#2012-08-02| 892.38
#2012-08-03| 929.96
#2012-08-06| 936.20
#2012-08-07| 945.76
#2012-08-08| 933.80
#2012-08-09| 937.94
#2012-08-10| 935.01
#2012-08-13| 931.69
#2012-08-14| 933.60
#2012-08-15| 930.62
#2012-08-16| 940.13
#2012-08-17| 941.48
#2012-08-20| 940.28
#2012-08-21| 958.90
#2012-08-22| 946.65
#2012-08-23| 949.70
#2012-08-24| 942.36
#2012-08-27| 950.50
#2012-08-28| 944.45
#2012-08-29| 945.47
#2012-08-30| 935.41
#2012-08-31| 950.17
#2012-09-03| .
#2012-09-04| 946.36
#2012-09-05| 950.18
#2012-09-06| 975.03
#2012-09-07| 992.56
#2012-09-10| 983.95
#2012-09-11| 991.52
#2012-09-12| 995.77
#2012-09-13| 990.65
#2012-09-14|1022.25
#2012-09-17|1018.37
#2012-09-18|1006.48
#2012-09-19|1009.01
#2012-09-20| 997.56
#2012-09-21|1000.20
#2012-09-24| 987.50
#2012-09-25| 999.36
#2012-09-26| 970.15
#2012-09-27| 976.73
#2012-09-28| 960.20
#2012-10-01| 977.49
#2012-10-02| 977.97
#2012-10-03| 978.03
#2012-10-04| 986.54
#2012-10-05|1006.79
#2012-10-08| 990.12
#2012-10-09| 978.51
#2012-10-10| 975.26
#2012-10-11| 985.99
#2012-10-12| 983.21
#2012-10-15| 985.41
#2012-10-16|1004.96
#2012-10-17|1019.23
#2012-10-18|1017.28
#2012-10-19|1009.23
#2012-10-22|1013.52
#2012-10-23| 981.39
#2012-10-24| 986.19
#2012-10-25| 989.72
#2012-10-26| 986.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.82
#2012-11-01|1000.35
#2012-11-02|1000.19
#2012-11-05| 988.28
#2012-11-06| 998.23
#2012-11-07| 982.03
#2012-11-08| 977.99
#2012-11-09| 975.03
#2012-11-12| 976.92
#2012-11-13| 980.44
#2012-11-14| 975.51
#2012-11-15| 963.45
#2012-11-16| 942.95
#2012-11-19| 963.95
#2012-11-20| 967.51
#2012-11-21| 969.25
#2012-11-22| .
#2012-11-23| 997.34
#2012-11-26| 979.64
#2012-11-27| 984.17
#2012-11-28| 986.83
#2012-11-29|1002.99
#2012-11-30|1000.00
#2012-12-03|1009.44
#2012-12-04|1011.76
#2012-12-05|1015.32
#2012-12-06|1016.18
#2012-12-07|1014.78
#2012-12-10|1013.70
#2012-12-11|1023.18
#2012-12-12|1025.80
#2012-12-13|1028.70
#2012-12-14|1033.08
#2012-12-17|1032.50
#2012-12-18|1036.95
#2012-12-19|1046.54
#2012-12-20|1048.83
#2012-12-21|1035.13
#2012-12-24|1038.32
#2012-12-25|1038.32
#2012-12-26|1040.44
#2012-12-27|1040.12
#2012-12-28|1032.55
#2012-12-31|1033.62
#2013-01-01|1033.62
#2013-01-02|1063.01
#2013-01-03|1053.57
#2013-01-04|1051.26
#2013-01-07|1056.92
#2013-01-08|1049.06
#2013-01-09|1050.76
#2013-01-10|1067.30
#2013-01-11|1076.96
#2013-01-14|1072.35
#2013-01-15|1071.94
#2013-01-16|1071.92
#2013-01-17|1084.57
#2013-01-18|1077.84
#2013-01-21|1087.82
#2013-01-22|1086.70
#2013-01-23|1085.77
#2013-01-24|1096.86
#2013-01-25|1109.20
#2013-01-28|1111.88
#2013-01-29|1115.58
#2013-01-30|1121.81
#2013-01-31|1115.07
#2013-02-01|1132.94
#2013-02-04|1098.73
#2013-02-05|1092.18
#2013-02-06|1085.22
#2013-02-07|1067.07
#2013-02-08|1070.90
#2013-02-11|1070.99
#2013-02-12|1081.10
#2013-02-13|1082.34
#2013-02-14|1075.42
#2013-02-15|1069.49
#2013-02-18|1066.02
#2013-02-19|1081.11
#2013-02-20|1071.04
#2013-02-21|1034.56
#2013-02-22|1040.51
#2013-02-25|1046.38
#2013-02-26|1018.83
#2013-02-27|1028.05
#2013-02-28|1033.85
#2013-03-01|1021.21
#2013-03-04|1023.50
#2013-03-05|1046.13
#2013-03-06|1046.15
#2013-03-07|1053.76
#2013-03-08|1061.77
#2013-03-11| .
#2013-03-12|1066.66
#2013-03-13|1058.63
#2013-03-14|1070.96
#2013-03-15|1072.85
#2013-03-18|1062.59
#2013-03-19|1053.94
#2013-03-20|1066.27
#2013-03-21|1057.47
#2013-03-22|1058.84
#2013-03-25|1044.57
#2013-03-26|1043.67
#2013-03-27|1025.12
#2013-03-28|1038.70
#2013-03-29| .
#2013-04-01|1039.19
#2013-04-02|1050.31
#2013-04-03|1042.39
#2013-04-04|1034.10
#2013-04-05|1030.11
#2013-04-08|1031.70
#2013-04-09|1035.43
#2013-04-10|1060.72
#2013-04-11|1071.91
#2013-04-12|1067.86
#2013-04-15|1061.32
#2013-04-16|1061.95
#2013-04-17|1039.89
#2013-04-18|1043.33
#2013-04-19|1045.94
#2013-04-22|1038.37
#2013-04-23|1059.49
#2013-04-24|1064.52
#2013-04-25|1068.38
#2013-04-26|1061.57
#2013-04-29|1074.25
#2013-04-30|1072.74
#2013-05-01|1073.47
#2013-05-02|1072.65
#2013-05-03|1088.30
#2013-05-06|1084.86
#2013-05-07|1082.74
#2013-05-08|1093.52
#2013-05-09|1091.04
#2013-05-10|1087.64
#2013-05-13|1087.15
#2013-05-14|1094.14
#2013-05-15|1095.57
#2013-05-16|1098.28
#2013-05-17|1095.34
#2013-05-20|1104.62
#2013-05-21|1104.96
#2013-05-22|1112.52
#2013-05-23|1095.20
#2013-05-24|1097.77
#2013-05-27|1103.68
#2013-05-28|1111.63
#2013-05-29|1105.92
#2013-05-30|1118.13
#2013-05-31|1096.50
#2013-06-03|1094.47
#2013-06-04|1096.94
#2013-06-05|1075.91
#2013-06-06|1076.07
#2013-06-07|1090.95
#2013-06-10|1088.00
#2013-06-11|1085.59
#2013-06-12|1084.13
#2013-06-13|1080.32
#2013-06-14|1085.36
#2013-06-17|1096.67
#2013-06-18|1102.29
#2013-06-19|1102.60
#2013-06-20|1052.85
#2013-06-21|1038.20
#2013-06-24|1016.56
#2013-06-25|1024.04
#2013-06-26|1033.95
#2013-06-27|1046.80
#2013-06-28|1045.59
#2013-07-01|1059.80
#2013-07-02|1060.95
#2013-07-03|1050.72
#2013-07-04|1073.26
#2013-07-05|1059.34
#2013-07-08|1075.94
#2013-07-09|1077.59
#2013-07-10|1089.11
#2013-07-11|1109.03
#2013-07-12|1111.35
#2013-07-15|1117.36
#2013-07-16|1115.18
#2013-07-17|1117.36
#2013-07-18|1125.39
#2013-07-19|1132.02
#2013-07-22|1139.87
#2013-07-23|1138.65
#2013-07-24|1150.45
#2013-07-25|1142.80
#2013-07-26|1138.29
#2013-07-29|1139.44
#2013-07-30|1144.15
#2013-07-31|1148.45
#2013-08-01|1160.64
#2013-08-02|1162.83
#2013-08-05|1161.66
#2013-08-06|1163.69
#2013-08-07|1159.44
#2013-08-08|1173.83
#2013-08-09|1184.42
#2013-08-12|1182.59
#2013-08-13|1182.66
#2013-08-14|1191.92
#2013-08-15|1178.90
#2013-08-16|1183.34
#2013-08-19|1181.84
#2013-08-20|1172.45
#2013-08-21|1162.84
#2013-08-22|1174.03
#2013-08-23|1187.04
#2013-08-26|1179.79
#2013-08-27|1150.49
#2013-08-28|1140.11
#2013-08-29|1140.16
#2013-08-30|1123.11
#2013-09-02|1144.50
#2013-09-03|1135.61
#2013-09-04|1142.74
#2013-09-05|1142.20
#2013-09-06|1150.02
#2013-09-09|1156.48
#2013-09-10|1179.90
#2013-09-11|1180.06
#2013-09-12|1184.99
#2013-09-13|1182.00
#2013-09-16|1199.81
#2013-09-17|1200.69
#2013-09-18|1205.25
#2013-09-19|1227.37
#2013-09-20|1222.02
#2013-09-23|1212.96
#2013-09-24|1216.16
#2013-09-25|1213.74
#2013-09-26|1204.66
#2013-09-27|1202.99
#2013-09-30|1199.14
#2013-10-01|1206.48
#2013-10-02|1208.25
#2013-10-03|1206.70
#2013-10-04|1207.89
#2013-10-07|1200.04
#2013-10-08|1194.40
#2013-10-09|1174.31
#2013-10-10|1194.86
#2013-10-11|1206.08
#2013-10-14|1208.24
#2013-10-15|1218.81
#2013-10-16|1221.15
#2013-10-17|1233.25
#2013-10-18|1246.06
#2013-10-21|1253.68
#2013-10-22|1268.02
#2013-10-23|1263.12
#2013-10-24|1269.01
#2013-10-25|1263.61
#2013-10-28|1262.29
#2013-10-29|1265.89
#2013-10-30|1266.43
#2013-10-31|1259.09
#2013-11-01|1245.47
#2013-11-04|1255.61
#2013-11-05|1246.21
#2013-11-06|1259.98
#2013-11-07|1242.81
#2013-11-08|1243.43
#2013-11-11|1253.42
#2013-11-12|1249.04
#2013-11-13|1242.36
#2013-11-14|1258.58
#2013-11-15|1258.68
#2013-11-18|1269.24
#2013-11-19|1265.44
#2013-11-20|1261.04
#2013-11-21|1256.27
#2013-11-22|1262.32
#2013-11-25|1267.14
#2013-11-26|1262.91
#2013-11-27|1272.50
#2013-11-28|1277.28
#2013-11-29|1278.73
#2013-12-02|1270.94
#2013-12-03|1256.83
#2013-12-04|1245.94
#2013-12-05|1241.90
#2013-12-06|1253.07
#2013-12-09|1255.36
#2013-12-10|1254.68
#2013-12-11|1248.51
#2013-12-12|1226.54
#2013-12-13|1224.11
#2013-12-16|1239.43
#2013-12-17|1226.12
#2013-12-18|1238.69
#2013-12-19|1252.06
#2013-12-20|1263.89
#2013-12-23|1279.33
#2013-12-24|1279.63
#2013-12-25|1279.63
#2013-12-26|1282.01
#2013-12-27|1303.73
#2013-12-30|1304.81
#2013-12-31|1306.43
#2014-01-01|1306.43
#2014-01-02|1288.37
#2014-01-03|1291.32
#2014-01-06|1288.43
#2014-01-07|1293.48
#2014-01-08|1296.37
#2014-01-09|1288.02
#2014-01-10|1300.62
#2014-01-13|1303.50
#2014-01-14|1314.44
#2014-01-15|1311.34
#2014-01-16|1308.86
#2014-01-17|1306.15
#2014-01-20|1307.32
#2014-01-21|1296.83
#2014-01-22|1305.39
#2014-01-23|1305.40
#2014-01-24|1272.71
#2014-01-27|1262.05
#2014-01-28|1267.36
#2014-01-29|1256.65
#2014-01-30|1246.78
#2014-01-31|1233.26
#2014-02-03|1224.93
#2014-02-04|1222.32
#2014-02-05|1224.51
#2014-02-06|1251.19
#2014-02-07|1256.25
#2014-02-10|1258.21
#2014-02-11|1274.03
#2014-02-12|1273.37
#2014-02-13|1277.86
#2014-02-14|1284.35
#2014-02-17|1296.10
#2014-02-18|1300.35
#2014-02-19|1298.84
#2014-02-20|1285.22
#2014-02-21|1293.65
#2014-02-24|1297.43
#2014-02-25|1295.19
#2014-02-26|1280.85
#2014-02-27|1281.46
#2014-02-28|1297.61
#2014-03-03|1257.45
#2014-03-04|1288.93
#2014-03-05|1289.51
#2014-03-06|1305.75
#2014-03-07|1293.87
#2014-03-10|1285.26
#2014-03-11|1287.32
#2014-03-12|1284.03
#2014-03-13|1269.12
#2014-03-14|1255.93
#2014-03-17|1271.94
#2014-03-18|1278.29
#2014-03-19|1276.18
#2014-03-20|1270.59
#2014-03-21|1272.87
#2014-03-24|1260.53
#2014-03-25|1275.86
#2014-03-26|1289.72
#2014-03-27|1291.77
#2014-03-28|1302.12
#2014-03-31|1310.89
#2014-04-01|1321.33
#2014-04-02|1320.38
#2014-04-03|1312.79
#2014-04-04|1315.83
#2014-04-07|1307.77
#2014-04-08|1308.25
#2014-04-09|1314.64
#2014-04-10|1313.11
#2014-04-11|1293.47
#2014-04-14|1282.49
#2014-04-15|1270.89
#2014-04-16|1280.46
#2014-04-17|1284.50
#2014-04-18|1282.62
#2014-04-21|1281.59
#2014-04-22|1287.13
#2014-04-23|1285.03
#2014-04-24|1281.32
#2014-04-25|1266.27
#2014-04-28|1269.10
#2014-04-29|1281.68
#2014-04-30|1287.53
#2014-05-01|1287.53
#2014-05-02|1281.13
#2014-05-05|1274.98
#2014-05-06|1276.85
#2014-05-07|1280.22
#2014-05-08|1288.98
#2014-05-09|1275.69
#2014-05-12|1287.03
#2014-05-13|1283.60
#2014-05-14|1282.33
#2014-05-15|1271.80
#2014-05-16|1266.26
#2014-05-19|1271.78
#2014-05-20|1268.74
#2014-05-21|1270.80
#2014-05-22|1273.57
#2014-05-23|1276.64
#2014-05-26|1285.74
#2014-05-27|1282.04
#2014-05-28|1277.35
#2014-05-29|1283.86
#2014-05-30|1285.88
#2014-06-02|1286.29
#2014-06-03|1285.13
#2014-06-04|1285.91
#2014-06-05|1294.55
#2014-06-06|1303.00
#2014-06-09|1306.40
#2014-06-10|1303.15
#2014-06-11|1296.80
#2014-06-12|1297.61
#2014-06-13|1291.32
#2014-06-16|1289.39
#2014-06-17|1295.43
#2014-06-18|1298.63
#2014-06-19|1311.74
#2014-06-20|1303.59
#2014-06-23|1296.36
#2014-06-24|1296.40
#2014-06-25|1288.71
#2014-06-26|1278.53
#2014-06-27|1282.03
#2014-06-30|1294.90
#2014-07-01|1301.96
#2014-07-02|1300.47
#2014-07-03|1312.17
#2014-07-04|1306.40
#2014-07-07|1292.14
#2014-07-08|1279.57
#2014-07-09|1283.53
#2014-07-10|1254.48
#2014-07-11|1253.73
#2014-07-14|1266.33
#2014-07-15|1251.30
#2014-07-16|1263.39
#2014-07-17|1247.80
#2014-07-18|1246.06
#2014-07-21|1245.36
#2014-07-22|1254.16
#2014-07-23|1256.29
#2014-07-24|1262.17
#2014-07-25|1241.90
#2014-07-28|1241.01
#2014-07-29|1246.76
#2014-07-30|1248.23
#2014-07-31|1229.70
#2014-08-01|1218.78
#2014-08-04|1208.13
#2014-08-05|1208.53
#2014-08-06|1203.02
#2014-08-07|1195.44
#2014-08-08|1186.86
#2014-08-11|1206.02
#2014-08-12|1196.62
#2014-08-13|1204.95
#2014-08-14|1204.84
#2014-08-15|1203.95
#2014-08-18|1216.13
#2014-08-19|1222.74
#2014-08-20|1225.29
#2014-08-21|1234.22
#2014-08-22|1225.06
#2014-08-25|1237.58
#2014-08-26|1247.46
#2014-08-27|1248.20
#2014-08-28|1239.67
#2014-08-29|1242.56
#2014-09-01|1241.04
#2014-09-02|1245.46
#2014-09-03|1255.20
#2014-09-04|1252.45
#2014-09-05|1251.23
#2014-09-08|1251.69
#2014-09-09|1243.58
#2014-09-10|1243.60
#2014-09-11|1243.04
#2014-09-12|1242.99
#2014-09-15|1243.59
#2014-09-16|1241.21
#2014-09-17|1243.82
#2014-09-18|1253.38
#2014-09-19|1256.44
#2014-09-22|1242.02
#2014-09-23|1236.90
#2014-09-24|1237.97
#2014-09-25|1222.79
#2014-09-26|1220.22
#2014-09-29|1216.95
#2014-09-30|1220.39
#2014-10-01|1204.57
#2014-10-02|1181.10
#2014-10-03|1183.08
#2014-10-06|1192.65
#2014-10-07|1181.06
#2014-10-08|1175.88
#2014-10-09|1199.30
#2014-10-10|1169.75
#2014-10-13|1160.17
#2014-10-14|1156.60
#2014-10-15|1126.79
#2014-10-16|1118.43
#2014-10-17|1143.57
#2014-10-20|1141.41
#2014-10-21|1163.79
#2014-10-22|1162.45
#2014-10-23|1160.69
#2014-10-24|1160.20
#2014-10-27|1163.17
#2014-10-28|1185.58
#2014-10-29|1182.43
#2014-10-30|1178.83
#2014-10-31|1191.89
#2014-11-03|1184.53
#2014-11-04|1181.43
#2014-11-05|1192.26
#2014-11-06|1195.07
#2014-11-07|1183.87
#2014-11-10|1200.22
#2014-11-11|1200.71
#2014-11-12|1196.77
#2014-11-13|1199.89
#2014-11-14|1200.15
#2014-11-17|1204.80
#2014-11-18|1219.58
#2014-11-19|1223.88
#2014-11-20|1218.38
#2014-11-21|1223.09
#2014-11-24|1224.58
#2014-11-25|1233.25
#2014-11-26|1239.13
#2014-11-27|1248.14
#2014-11-28|1251.42
#2014-12-01|1246.99
#2014-12-02|1247.04
#2014-12-03|1240.33
#2014-12-04|1241.59
#2014-12-05|1251.92
#2014-12-08|1243.79
#2014-12-09|1230.24
#2014-12-10|1227.99
#2014-12-11|1222.73
#2014-12-12|1201.95
#2014-12-15|1169.26
#2014-12-16|1193.83
#2014-12-17|1174.78
#2014-12-18|1204.14
#2014-12-19|1200.95
#2014-12-22|1210.74
#2014-12-23|1217.79
#2014-12-24|1215.65
#2014-12-25|1215.65
#2014-12-26|1213.76
#2014-12-29|1217.02
#2014-12-30|1202.26
#2014-12-31|1205.06
#2015-01-01|1205.06
#2015-01-02|1190.77
#2015-01-05|1152.52
#2015-01-06|1143.55
#2015-01-07|1137.85
#2015-01-08|1169.34
#2015-01-09|1153.22
#2015-01-12|1163.15
#2015-01-13|1174.67
#2015-01-14|1162.29
#2015-01-15|1156.84
#2015-01-16|1163.87
#2015-01-19|1186.26
#2015-01-20|1187.84
#2015-01-21|1196.86
#2015-01-22|1195.37
#2015-01-23|1193.33
#2015-01-26|1205.72
#2015-01-27|1209.57
#2015-01-28|1200.50
#2015-01-29|1208.07
#2015-01-30|1200.74
#2015-02-02|1203.14
#2015-02-03|1219.26
#2015-02-04|1213.84
#2015-02-05|1214.64
#2015-02-06|1203.61
#2015-02-09|1191.52
#2015-02-10|1200.28
#2015-02-11|1212.79
#2015-02-12|1230.25
#2015-02-13|1244.88
#2015-02-16|1240.19
#2015-02-17|1240.37
#2015-02-18|1247.46
#2015-02-19|1261.15
#2015-02-20|1259.31
#2015-02-23|1275.51
#2015-02-24|1286.40
#2015-02-25|1285.91
#2015-02-26|1282.56
#2015-02-27|1285.67
#2015-03-02|1291.68
#2015-03-03|1277.34
#2015-03-04|1273.86
#2015-03-05|1287.10
#2015-03-06|1273.86
#2015-03-09|1265.32
#2015-03-10|1242.62
#2015-03-11|1250.53
#2015-03-12|1254.22
#2015-03-13|1248.17
#2015-03-16|1270.90
#2015-03-17|1261.20
#2015-03-18|1268.57
#2015-03-19|1261.77
#2015-03-20|1289.49
#2015-03-23|1300.16
#2015-03-24|1304.77
#2015-03-25|1291.66
#2015-03-26|1269.48
#2015-03-27|1266.07
#2015-03-30|1283.86
#2015-03-31|1260.78
#2015-04-01|1264.41
#2015-04-02|1289.81
#2015-04-03|1302.28
#2015-04-06|1307.65
#2015-04-07|1312.13
#2015-04-08|1295.97
#2015-04-09|1294.33
#2015-04-10|1301.35
#2015-04-13|1298.13
#2015-04-14|1303.73
#2015-04-15|1294.79
#2015-04-16|1293.67
#2015-04-17|1276.41
#2015-04-20|1287.65
#2015-04-21|1296.94
#2015-04-22|1299.65
#2015-04-23|1300.58
#2015-04-24|1313.15
#2015-04-27|1329.52
#2015-04-28|1319.45
#2015-04-29|1302.60
#2015-04-30|1306.57
#2015-05-01|1308.55
#2015-05-04|1308.97
#2015-05-05|1288.17
#2015-05-06|1298.43
#2015-05-07|1292.21
#2015-05-08|1316.16
#2015-05-11|1313.87
#2015-05-12|1316.47
#2015-05-13|1321.19
#2015-05-14|1339.39
#2015-05-15|1350.28
#2015-05-18|1340.68
#2015-05-19|1337.94
#2015-05-20|1343.03
#2015-05-21|1343.90
#2015-05-22|1333.67
#2015-05-25|1326.66
#2015-05-26|1305.06
#2015-05-27|1321.80
#2015-05-28|1325.10
#2015-05-29|1307.45
#2015-06-01|1297.62
#2015-06-02|1309.83
#2015-06-03|1333.83
#2015-06-04|1328.61
#2015-06-05|1289.50
#2015-06-08|1287.97
#2015-06-09|1292.58
#2015-06-10|1317.88
#2015-06-11|1318.37
#2015-06-12|1305.00
#2015-06-15|1287.42
#2015-06-16|1292.18
#2015-06-17|1281.42
#2015-06-18|1305.39
#2015-06-19|1304.02
#2015-06-22|1352.89
#2015-06-23|1342.48
#2015-06-24|1332.34
#2015-06-25|1333.58
#2015-06-26|1334.81
#2015-06-29|1287.50
#2015-06-30|1276.42
#2015-07-01|1300.83
#2015-07-02|1283.46
#2015-07-03|1275.24
#2015-07-06|1253.50
#2015-07-07|1209.39
#2015-07-08|1228.89
#2015-07-09|1258.14
#2015-07-10|1306.19
#2015-07-13|1310.61
#2015-07-14|1318.32
#2015-07-15|1322.44
#2015-07-16|1325.14
#2015-07-17|1318.22
#2015-07-20|1325.50
#2015-07-21|1323.97
#2015-07-22|1315.56
#2015-07-23|1328.28
#2015-07-24|1311.38
#2015-07-27|1304.45
#2015-07-28|1307.73
#2015-07-29|1314.37
#2015-07-30|1308.46
#2015-07-31|1325.69
#2015-08-03|1332.95
#2015-08-04|1330.01
#2015-08-05|1324.61
#2015-08-06|1324.06
#2015-08-07|1312.06
#2015-08-10|1328.97
#2015-08-11|1319.25
#2015-08-12|1286.36
#2015-08-13|1283.34
#2015-08-14|1272.37
#2015-08-17|1269.27
#2015-08-18|1278.61
#2015-08-19|1254.09
#2015-08-20|1240.29
#2015-08-21|1212.24
#2015-08-24|1180.65
#2015-08-25|1210.15
#2015-08-26|1193.09
#2015-08-27|1207.92
#2015-08-28|1213.39
#2015-08-31|1209.86
#2015-09-01|1187.93
#2015-09-02|1184.98
#2015-09-03|1199.70
#2015-09-04|1172.70
#2015-09-07|1184.68
#2015-09-08|1196.42
#2015-09-09|1207.34
#2015-09-10|1191.05
#2015-09-11|1182.35
#2015-09-14|1175.96
#2015-09-15|1185.25
#2015-09-16|1203.80
#2015-09-17|1204.67
#2015-09-18|1184.42
#2015-09-21|1180.96
#2015-09-22|1140.67
#2015-09-23|1139.11
#2015-09-24|1126.13
#2015-09-25|1153.13
#2015-09-28|1130.33
#2015-09-29|1130.14
#2015-09-30|1151.89
#2015-10-01|1148.47
#2015-10-02|1165.32
#2015-10-05|1195.17
#2015-10-06|1206.42
#2015-10-07|1198.21
#2015-10-08|1205.28
#2015-10-09|1214.01
#2015-10-12|1213.06
#2015-10-13|1210.15
#2015-10-14|1203.89
#2015-10-15|1227.17
#2015-10-16|1235.13
#2015-10-19|1236.40
#2015-10-20|1233.86
#2015-10-21|1241.75
#2015-10-22|1244.37
#2015-10-23|1253.21
#2015-10-26|1251.15
#2015-10-27|1239.72
#2015-10-28|1255.87
#2015-10-29|1244.23
#2015-10-30|1254.13
#2015-11-02|1258.43
#2015-11-03|1250.16
#2015-11-04|1246.18
#2015-11-05|1243.90
#2015-11-06|1242.79
#2015-11-09|1230.45
#2015-11-10|1224.66
#2015-11-11|1242.42
#2015-11-12|1225.33
#2015-11-13|1205.39
#2015-11-16|1205.93
#2015-11-17|1228.70
#2015-11-18|1225.83
#2015-11-19|1243.51
#2015-11-20|1237.53
#2015-11-23|1226.32
#2015-11-24|1216.27
#2015-11-25|1231.22
#2015-11-26|1242.04
#2015-11-27|1240.53
#2015-11-30|1230.04
#2015-12-01|1229.40
#2015-12-02|1225.44
#2015-12-03|1214.12
#2015-12-04|1213.33
#2015-12-07|1220.93
#2015-12-08|1201.64
#2015-12-09|1209.09
#2015-12-10|1198.75
#2015-12-11|1185.45
#2015-12-14|1167.68
#2015-12-15|1190.01
#2015-12-16|1193.08
#2015-12-17|1194.79
#2015-12-18|1180.08
#2015-12-21|1174.07
#2015-12-22|1184.80
#2015-12-23|1206.37
#2015-12-24|1215.74
#2015-12-25|1215.74
#2015-12-28|1211.27
#2015-12-29|1223.18
#2015-12-30|1221.05
#2015-12-31|1202.23
#2016-01-01|1202.23
#2016-01-04|1166.94
#2016-01-05|1164.23
#2016-01-06|1149.98
#2016-01-07|1139.28
#2016-01-08|1126.94
#2016-01-11|1123.66
#2016-01-12|1138.16
#2016-01-13|1146.64
#2016-01-14|1128.36
#2016-01-15|1115.50
#2016-01-18|1103.25
#2016-01-19|1122.74
#2016-01-20|1095.55
#2016-01-21|1115.21
#2016-01-22|1145.43
#2016-01-25|1141.21
#2016-01-26|1151.87
#2016-01-27|1159.07
#2016-01-28|1150.33
#2016-01-29|1168.96
#2016-02-01|1173.61
#2016-02-02|1153.26
#2016-02-03|1152.51
#2016-02-04|1162.18
#2016-02-05|1148.35
#2016-02-08|1107.12
#2016-02-09|1104.59
#2016-02-10|1098.78
#2016-02-11|1077.41
#2016-02-12|1088.01
#2016-02-15|1113.92
#2016-02-16|1110.39
#2016-02-17|1137.70
#2016-02-18|1135.16
#2016-02-19|1132.58
#2016-02-22|1146.26
#2016-02-23|1135.02
#2016-02-24|1116.29
#2016-02-25|1137.21
#2016-02-26|1144.98
#2016-02-29|1151.37
#2016-03-01|1178.60
#2016-03-02|1170.17
#2016-03-03|1173.27
#2016-03-04|1194.84
#2016-03-07|1187.22
#2016-03-08|1186.62
#2016-03-09|1186.65
#2016-03-10|1186.66
#2016-03-11|1218.40
#2016-03-14|1219.87
#2016-03-15|1215.67
#2016-03-16|1211.34
#2016-03-17|1235.25
#2016-03-18|1239.01
#2016-03-21|1231.72
#2016-03-22|1226.58
#2016-03-23|1223.83
#2016-03-24|1204.81
#2016-03-25|1204.81
#2016-03-28|1210.36
#2016-03-29|1217.24
#2016-03-30|1250.08
#2016-03-31|1238.95
#2016-04-01|1221.21
#2016-04-04|1228.13
#2016-04-05|1209.15
#2016-04-06|1214.16
#2016-04-07|1208.03
#2016-04-08|1220.69
#2016-04-11|1231.95
#2016-04-12|1230.09
#2016-04-13|1248.07
#2016-04-14|1247.63
#2016-04-15|1250.05
#2016-04-18|1255.24
#2016-04-19|1278.34
#2016-04-20|1271.02
#2016-04-21|1253.12
#2016-04-22|1241.26
#2016-04-25|1233.97
#2016-04-26|1239.37
#2016-04-27|1237.74
#2016-04-28|1243.07
#2016-04-29|1230.34
#2016-05-02|1240.65
#2016-05-03|1220.29
#2016-05-04|1209.52
#2016-05-05|1203.96
#2016-05-06|1205.75
#2016-05-09|1207.74
#2016-05-10|1219.25
#2016-05-11|1217.60
#2016-05-12|1201.72
#2016-05-13|1198.33
#2016-05-16|1200.33
#2016-05-17|1194.70
#2016-05-18|1195.48
#2016-05-19|1176.43
#2016-05-20|1194.57
#2016-05-23|1190.47
#2016-05-24|1212.22
#2016-05-25|1222.95
#2016-05-26|1234.73
#2016-05-27|1235.38
#2016-05-30|1237.88
#2016-05-31|1229.46
#2016-06-01|1231.89
#2016-06-02|1234.07
#2016-06-03|1246.32
#2016-06-06|1251.98
#2016-06-07|1259.56
#2016-06-08|1255.57
#2016-06-09|1236.23
#2016-06-10|1202.47
#2016-06-13|1179.03
#2016-06-14|1146.28
#2016-06-15|1151.33
#2016-06-16|1136.21
#2016-06-17|1151.90
#2016-06-20|1200.92
#2016-06-21|1203.51
#2016-06-22|1207.53
#2016-06-23|1236.96
#2016-06-24|1137.05
#2016-06-27|1083.82
#2016-06-28|1108.22
#2016-06-29|1142.49
#2016-06-30|1160.45
#2016-07-01|1170.43
#2016-07-04|1161.20
#2016-07-05|1141.27
#2016-07-06|1115.15
#2016-07-07|1126.52
#2016-07-08|1144.25
#2016-07-11|1167.10
#2016-07-12|1179.43
#2016-07-13|1183.57
#2016-07-14|1192.52
#2016-07-15|1187.20
#2016-07-18|1190.26
#2016-07-19|1181.14
#2016-07-20|1194.45
#2016-07-21|1192.55
#2016-07-22|1194.98
#2016-07-25|1198.57
#2016-07-26|1201.88
#2016-07-27|1200.67
#2016-07-28|1203.67
#2016-07-29|1223.65
#2016-08-01|1214.29
#2016-08-02|1203.90
#2016-08-03|1203.08
#2016-08-04|1207.25
#2016-08-05|1210.65
#2016-08-08|1213.62
#2016-08-09|1233.53
#2016-08-10|1235.81
#2016-08-11|1248.51
#2016-08-12|1245.50
#2016-08-15|1249.09
#2016-08-16|1245.94
#2016-08-17|1236.43
#2016-08-18|1253.38
#2016-08-19|1245.76
#2016-08-22|1244.83
#2016-08-23|1257.71
#2016-08-24|1249.88
#2016-08-25|1247.83
#2016-08-26|1254.88
#2016-08-29|1240.16
#2016-08-30|1248.20
#2016-08-31|1245.11
#2016-09-01|1252.87
#2016-09-02|1274.32
#2016-09-05|1271.78
#2016-09-06|1276.11
#2016-09-07|1280.86
#2016-09-08|1272.15
#2016-09-09|1246.40
#2016-09-12|1232.36
#2016-09-13|1224.80
#2016-09-14|1222.25
#2016-09-15|1228.08
#2016-09-16|1208.73
#2016-09-19|1225.51
#2016-09-20|1224.58
#2016-09-21|1230.26
#2016-09-22|1264.09
#2016-09-23|1259.18
#2016-09-26|1246.94
#2016-09-27|1241.49
#2016-09-28|1248.48
#2016-09-29|1245.38
#2016-09-30|1249.14
#2016-10-03|1247.92
#2016-10-04|1253.11
#2016-10-05|1250.73
#2016-10-06|1244.56
#2016-10-07|1231.02
#2016-10-10|1239.54
#2016-10-11|1220.39
#2016-10-12|1214.68
#2016-10-13|1201.57
#2016-10-14|1212.59
#2016-10-17|1206.83
#2016-10-18|1217.75
#2016-10-19|1219.15
#2016-10-20|1218.88
#2016-10-21|1215.94
#2016-10-24|1225.24
#2016-10-25|1220.74
#2016-10-26|1218.37
#2016-10-27|1214.56
#2016-10-28|1216.46
#2016-10-31|1213.95
#2016-11-01|1209.20
#2016-11-02|1203.90
#2016-11-03|1195.42
#2016-11-04|1193.72
#2016-11-07|1204.08
#2016-11-08|1209.27
#2016-11-09|1207.98
#2016-11-10|1188.13
#2016-11-11|1178.95
#2016-11-14|1169.21
#2016-11-15|1176.40
#2016-11-16|1167.89
#2016-11-17|1171.41
#2016-11-18|1158.36
#2016-11-21|1165.92
#2016-11-22|1171.63
#2016-11-23|1164.48
#2016-11-24|1170.49
#2016-11-25|1179.06
#2016-11-28|1163.67
#2016-11-29|1170.45
#2016-11-30|1174.96
#2016-12-01|1159.65
#2016-12-02|1154.91
#2016-12-05|1175.98
#2016-12-06|1192.46
#2016-12-07|1201.75
#2016-12-08|1196.25
#2016-12-09|1195.66
#2016-12-12|1202.53
#2016-12-13|1215.47
#2016-12-14|1211.74
#2016-12-15|1193.93
#2016-12-16|1194.99
#2016-12-19|1205.66
#2016-12-20|1207.21
#2016-12-21|1213.05
#2016-12-22|1213.73
#2016-12-23|1215.96
#2016-12-26|1215.96
#2016-12-27|1216.72
#2016-12-28|1209.31
#2016-12-29|1216.36
#2016-12-30|1226.51
#2017-01-02|1234.24
#2017-01-03|1217.09
#2017-01-04|1225.58
#2017-01-05|1239.23
#2017-01-06|1237.66
#2017-01-09|1232.94
#2017-01-10|1237.05
#2017-01-11|1224.94
#2017-01-12|1236.62
#2017-01-13|1247.24
#2017-01-16|1235.17
#2017-01-17|1238.51
#2017-01-18|1246.31
#2017-01-19|1238.23
#2017-01-20|1249.16
#2017-01-23|1249.81
#2017-01-24|1252.23
#2017-01-25|1262.78
#2017-01-26|1249.30
#2017-01-27|1253.82
#2017-01-30|1237.94
#2017-01-31|1244.56
#2017-02-01|1247.37
#2017-02-02|1260.38
#2017-02-03|1267.15
#2017-02-06|1251.63
#2017-02-07|1253.44
#2017-02-08|1256.51
#2017-02-09|1262.57
#2017-02-10|1258.57
#2017-02-13|1268.02
#2017-02-14|1264.86
#2017-02-15|1272.86
#2017-02-16|1282.59
#2017-02-17|1298.27
#2017-02-20|1288.12
#2017-02-21|1283.56
#2017-02-22|1288.65
#2017-02-23|1290.76
#2017-02-24|1281.30
#2017-02-27|1287.01
#2017-02-28|1290.72
#2017-03-01|1306.47
#2017-03-02|1298.20
#2017-03-03|1308.79
#2017-03-06|1307.16
#2017-03-07|1303.25
#2017-03-08|1301.81
#2017-03-09|1323.48
#2017-03-10|1341.27
#2017-03-13|1343.06
#2017-03-14|1338.19
#2017-03-15|1339.52
#2017-03-16|1359.17
#2017-03-17|1363.52
#2017-03-20|1363.57
#2017-03-21|1365.58
#2017-03-22|1352.61
#2017-03-23|1360.11
#2017-03-24|1361.35
#2017-03-27|1365.30
#2017-03-28|1368.01
#2017-03-29|1354.36
#2017-03-30|1357.84
#2017-03-31|1357.38
#2017-04-03|1345.62
#2017-04-04|1346.83
#2017-04-05|1347.34
#2017-04-06|1350.09
#2017-04-07|1349.55
#2017-04-10|1349.95
#2017-04-11|1351.46
#2017-04-12|1349.34
#2017-04-13|1347.12
#2017-04-14|1347.12
#2017-04-17|1352.00
#2017-04-18|1341.70
#2017-04-19|1352.77
#2017-04-20|1362.12
#2017-04-21|1354.34
#2017-04-24|1410.60
#2017-04-25|1420.26
#2017-04-26|1414.06
#2017-04-27|1407.58
#2017-04-28|1409.63
#2017-05-01|1413.25
#2017-05-02|1424.48
#2017-05-03|1423.91
#2017-05-04|1438.36
#2017-05-05|1453.58
#2017-05-08|1447.64
#2017-05-09|1447.02
#2017-05-10|1439.03
#2017-05-11|1433.08
#2017-05-12|1441.08
#2017-05-15|1450.08
#2017-05-16|1465.77
#2017-05-17|1452.14
#2017-05-18|1441.44
#2017-05-19|1458.81
#2017-05-22|1471.56
#2017-05-23|1469.53
#2017-05-24|1463.08
#2017-05-25|1467.71
#2017-05-26|1467.52
#2017-05-29|1464.52
#2017-05-30|1459.16
#2017-05-31|1465.54
#2017-06-01|1471.33
#2017-06-02|1481.68
#2017-06-05|1470.91
#2017-06-06|1464.22
#2017-06-07|1469.82
#2017-06-08|1465.63
#2017-06-09|1470.77
#2017-06-12|1453.77
#2017-06-13|1458.33
#2017-06-14|1466.13
#2017-06-15|1440.16
#2017-06-16|1451.05
#2017-06-19|1462.52
#2017-06-20|1447.63
#2017-06-21|1450.62
#2017-06-22|1449.07
#2017-06-23|1454.12
#2017-06-26|1458.59
#2017-06-27|1461.86
#2017-06-28|1464.13
#2017-06-29|1448.32
#2017-06-30|1444.05
#2017-07-03|1454.43
#2017-07-04|1447.51
#2017-07-05|1446.08
#2017-07-06|1450.64
#2017-07-07|1451.00
#2017-07-10|1458.03
#2017-07-11|1458.57
#2017-07-12|1472.41
#2017-07-13|1478.93
#2017-07-14|1491.29
#2017-07-17|1495.59
#2017-07-18|1500.66
#2017-07-19|1510.81
#2017-07-20|1530.95
#2017-07-21|1521.31
#2017-07-24|1518.65
#2017-07-25|1528.28
#2017-07-26|1532.10
#2017-07-27|1545.41
#2017-07-28|1538.83
#2017-07-31|1542.68
#2017-08-01|1549.42
#2017-08-02|1546.99
#2017-08-03|1550.07
#2017-08-04|1544.72
#2017-08-07|1556.75
#2017-08-08|1551.69
#2017-08-09|1537.88
#2017-08-10|1527.87
#2017-08-11|1514.47
#2017-08-14|1527.43
#2017-08-15|1525.00
#2017-08-16|1533.49
#2017-08-17|1532.18
#2017-08-18|1521.15
#2017-08-21|1521.30
#2017-08-22|1529.24
#2017-08-23|1528.04
#2017-08-24|1526.10
#2017-08-25|1529.61
#2017-08-28|1532.66
#2017-08-29|1527.27
#2017-08-30|1521.41
#2017-08-31|1529.23
#2017-09-01|1534.02
#2017-09-04|1532.28
#2017-09-05|1529.81
#2017-09-06|1534.64
#2017-09-07|1550.72
#2017-09-08|1553.01
#2017-09-11|1564.16
#2017-09-12|1567.87
#2017-09-13|1567.03
#2017-09-14|1560.28
#2017-09-15|1566.26
#2017-09-18|1572.86
#2017-09-19|1570.79
#2017-09-20|1570.11
#2017-09-21|1557.48
#2017-09-22|1560.84
#2017-09-25|1543.37
#2017-09-26|1529.48
#2017-09-27|1532.24
#2017-09-28|1544.62
#2017-09-29|1562.82
#2017-10-02|1564.01
#2017-10-03|1567.25
#2017-10-04|1567.43
#2017-10-05|1563.89
#2017-10-06|1559.37
#2017-10-09|1563.28
#2017-10-10|1573.41
#2017-10-11|1579.14
#2017-10-12|1585.14
#2017-10-13|1593.34
#2017-10-16|1589.64
#2017-10-17|1583.61
#2017-10-18|1590.56
#2017-10-19|1589.39
#2017-10-20|1578.43
#2017-10-23|1576.47
#2017-10-24|1570.30
#2017-10-25|1570.74
#2017-10-26|1577.53
#2017-10-27|1563.67
#2017-10-30|1567.54
#2017-10-31|1580.09
#2017-11-01|1578.79
#2017-11-02|1581.50
#2017-11-03|1573.36
#2017-11-06|1564.83
#2017-11-07|1557.99
#2017-11-08|1562.43
#2017-11-09|1552.73
#2017-11-10|1550.25
#2017-11-13|1544.01
#2017-11-14|1544.98
#2017-11-15|1544.24
#2017-11-16|1549.46
#2017-11-17|1540.76
#2017-11-20|1545.71
#2017-11-21|1550.64
#2017-11-22|1552.24
#2017-11-23|1564.68
#2017-11-24|1575.56
#2017-11-27|1566.33
#2017-11-28|1568.91
#2017-11-29|1559.20
#2017-11-30|1564.77
#2017-12-01|1541.33
#2017-12-04|1557.27
#2017-12-05|1560.19
#2017-12-06|1553.79
#2017-12-07|1560.97
#2017-12-08|1562.43
#2017-12-11|1570.63
#2017-12-12|1572.33
#2017-12-13|1570.39
#2017-12-14|1563.18
#2017-12-15|1561.91
#2017-12-18|1584.98
#2017-12-19|1583.16
#2017-12-20|1578.45
#2017-12-21|1577.85
#2017-12-22|1570.44
#2017-12-25|1570.44
#2017-12-26|1574.56
#2017-12-27|1578.86
#2017-12-28|1580.87
#2017-12-29|1582.26
#2018-01-01|1582.26
#2018-01-02|1586.27
#2018-01-03|1595.77
#2018-01-04|1615.58
#2018-01-05|1623.76
#2018-01-08|1621.95
#2018-01-09|1623.35
#2018-01-10|1619.19
#2018-01-11|1621.65
#2018-01-12|1640.51
#2018-01-15|1658.20
#2018-01-16|1654.82
#2018-01-17|1663.27
#2018-01-18|1673.63
#2018-01-19|1682.82
#2018-01-22|1689.28
#2018-01-23|1694.02
#2018-01-24|1690.51
#2018-01-25|1703.54
#2018-01-26|1700.57
#2018-01-29|1686.58
#2018-01-30|1679.92
#2018-01-31|1686.16
#2018-02-01|1683.18
#2018-02-02|1656.72
#2018-02-05|1631.91
#2018-02-06|1574.81
#2018-02-07|1596.04
#2018-02-08|1560.22
#2018-02-09|1538.51
#2018-02-12|1556.40
#2018-02-13|1554.11
#2018-02-14|1579.22
#2018-02-15|1598.40
#2018-02-16|1609.65
#2018-02-19|1590.78
#2018-02-20|1597.15
#2018-02-21|1597.66
#2018-02-22|1592.62
#2018-02-23|1595.27
#2018-02-26|1605.69
#2018-02-27|1594.11
#2018-02-28|1583.02
#2018-03-01|1562.59
#2018-03-02|1548.29
#2018-03-05|1573.53
#2018-03-06|1588.66
#2018-03-07|1598.40
#2018-03-08|1606.44
#2018-03-09|1610.63
#2018-03-12|1614.34
#2018-03-13|1606.79
#2018-03-14|1598.41
#2018-03-15|1602.20
#2018-03-16|1606.50
#2018-03-19|1596.31
#2018-03-20|1597.52
#2018-03-21|1596.43
#2018-03-22|1575.63
#2018-03-23|1558.47
#2018-03-26|1557.54
#2018-03-27|1570.31
#2018-03-28|1571.85
#2018-03-29|1572.79
#2018-03-30|1572.79
#2018-04-02|1574.19
#2018-04-03|1564.16
#2018-04-04|1557.90
#2018-04-05|1589.19
#2018-04-06|1589.07
#2018-04-09|1596.83
#2018-04-10|1614.24
#2018-04-11|1615.08
#2018-04-12|1619.50
#2018-04-13|1620.95
#2018-04-16|1623.65
#2018-04-17|1635.41
#2018-04-18|1640.52
#2018-04-19|1626.52
#2018-04-20|1611.15
#2018-04-23|1613.39
#2018-04-24|1615.68
#2018-04-25|1596.62
#2018-04-26|1600.39
#2018-04-27|1599.65
#2018-04-30|1598.89
#2018-05-01|1586.65
#2018-05-02|1585.41
#2018-05-03|1570.34
#2018-05-04|1577.88
#2018-05-07|1579.98
#2018-05-08|1578.53
#2018-05-09|1579.69
#2018-05-10|1587.00
#2018-05-11|1593.65
#2018-05-14|1600.65
#2018-05-15|1585.31
#2018-05-16|1577.00
#2018-05-17|1586.50
#2018-05-18|1577.99
#2018-05-21|1581.29
#2018-05-22|1595.64
#2018-05-23|1574.32
#2018-05-24|1571.29
#2018-05-25|1570.06
#2018-05-28|1556.34
#2018-05-29|1530.30
#2018-05-30|1539.81
#2018-05-31|1534.54
#2018-06-01|1552.18
#2018-06-04|1566.27
#2018-06-05|1568.55
#2018-06-06|1583.29
#2018-06-07|1584.89
#2018-06-08|1571.37
#2018-06-11|1591.15
#2018-06-12|1586.56
#2018-06-13|1591.20
#2018-06-14|1577.53
#2018-06-15|1564.02
#2018-06-18|1554.36
#2018-06-19|1532.16
#2018-06-20|1536.83
#2018-06-21|1533.91
#2018-06-22|1554.60
#2018-06-25|1526.30
#2018-06-26|1521.20
#2018-06-27|1520.97
#2018-06-28|1503.03
#2018-06-29|1531.16
#2018-07-02|1508.58
#2018-07-03|1524.28
#2018-07-04|1521.91
#2018-07-05|1538.17
#2018-07-06|1548.60
#2018-07-09|1557.72
#2018-07-10|1557.71
#2018-07-11|1541.65
#2018-07-12|1549.32
#2018-07-13|1555.50
#2018-07-16|1561.69
#2018-07-17|1558.72
#2018-07-18|1580.80
#2018-07-19|1580.23
#2018-07-20|1598.71
#2018-07-23|1591.75
#2018-07-24|1600.63
#2018-07-25|1595.10
#2018-07-26|1603.78
#2018-07-27|1610.42
#2018-07-30|1607.87
#2018-07-31|1608.47
#2018-08-01|1605.14
#2018-08-02|1592.05
#2018-08-03|1596.73
#2018-08-06|1591.45
#2018-08-07|1596.97
#2018-08-08|1598.53
#2018-08-09|1594.23
#2018-08-10|1547.37
#2018-08-13|1540.14
#2018-08-14|1536.69
#2018-08-15|1506.62
#2018-08-16|1526.76
#2018-08-17|1519.63
#2018-08-20|1531.32
#2018-08-21|1545.42
#2018-08-22|1560.81
#2018-08-23|1556.32
#2018-08-24|1564.58
#2018-08-27|1583.63
#2018-08-28|1587.39
#2018-08-29|1590.81
#2018-08-30|1578.22
#2018-08-31|1562.26
#2018-09-03|1564.17
#2018-09-04|1535.75
#2018-09-05|1526.99
#2018-09-06|1508.06
#2018-09-07|1499.80
#2018-09-10|1506.86
#2018-09-11|1501.21
#2018-09-12|1505.96
#2018-09-13|1512.50
#2018-09-14|1511.37
#2018-09-17|1514.90
#2018-09-18|1518.12
#2018-09-19|1512.41
#2018-09-20|1538.10
#2018-09-21|1544.20
#2018-09-24|1539.33
#2018-09-25|1545.07
#2018-09-26|1539.99
#2018-09-27|1535.12
#2018-09-28|1511.28
#2018-10-01|1514.93
#2018-10-02|1501.09
#2018-10-03|1507.31
#2018-10-04|1478.25
#2018-10-05|1466.61
#2018-10-08|1445.09
#2018-10-09|1452.48
#2018-10-10|1434.55
#2018-10-11|1413.03
#2018-10-12|1409.86
#2018-10-15|1417.42
#2018-10-16|1440.39
#2018-10-17|1440.50
#2018-10-18|1424.37
#2018-10-19|1425.42
#2018-10-22|1405.71
#2018-10-23|1384.28
#2018-10-24|1365.90
#2018-10-25|1382.04
#2018-10-26|1364.58
#2018-10-29|1373.33
#2018-10-30|1374.44
#2018-10-31|1387.49
#2018-11-01|1408.81
#2018-11-02|1412.60
#2018-11-05|1410.80
#2018-11-06|1415.17
#2018-11-07|1439.78
#2018-11-08|1433.12
#2018-11-09|1426.88
#2018-11-12|1401.09
#2018-11-13|1418.51
#2018-11-14|1415.79
#2018-11-15|1410.04
#2018-11-16|1411.39
#2018-11-19|1409.09
#2018-11-20|1379.93
#2018-11-21|1395.16
#2018-11-22|1386.71
#2018-11-23|1385.02
#2018-11-26|1394.26
#2018-11-27|1392.45
#2018-11-28|1389.94
#2018-11-29|1404.77
#2018-11-30|1393.93
#2018-12-03|1406.65
#2018-12-04|1404.79
#2018-12-05|1384.45
#2018-12-06|1345.74
#2018-12-07|1355.99
#2018-12-10|1331.06
#2018-12-11|1340.21
#2018-12-12|1370.95
#2018-12-13|1364.70
#2018-12-14|1352.08
#2018-12-17|1336.53
#2018-12-18|1330.16
#2018-12-19|1340.27
#2018-12-20|1309.91
#2018-12-21|1307.02
#2018-12-24|1286.09
#2018-12-25|1286.09
#2018-12-26|1285.42
#2018-12-27|1276.45
#2018-12-28|1300.53
#2018-12-31|1312.52
#2019-01-01|1312.52
#2019-01-02|1296.16
#2019-01-03|1280.61
#2019-01-04|1314.92
#2019-01-07|1322.02
#2019-01-08|1325.43
#2019-01-09|1344.63
#2019-01-10|1348.53
#2019-01-11|1346.48
#2019-01-14|1333.07
#2019-01-15|1337.50
#2019-01-16|1338.31
#2019-01-17|1336.92
#2019-01-18|1360.80
#2019-01-21|1360.18
#2019-01-22|1353.23
#2019-01-23|1362.60
#2019-01-24|1368.64
#2019-01-25|1392.70
#2019-01-28|1388.73
#2019-01-29|1395.25
#2019-01-30|1405.22
#2019-01-31|1405.90
#2019-02-01|1412.17
#2019-02-04|1411.52
#2019-02-05|1428.39
#2019-02-06|1438.51
#2019-02-07|1417.66
#2019-02-08|1403.54
#2019-02-11|1406.57
#2019-02-12|1421.40
#2019-02-13|1426.05
#2019-02-14|1422.42
#2019-02-15|1438.92
#2019-02-18|1447.82
#2019-02-19|1445.25
#2019-02-20|1452.95
#2019-02-21|1450.52
#2019-02-22|1452.53
#2019-02-25|1460.30
#2019-02-26|1463.50
#2019-02-27|1456.74
#2019-02-28|1461.10
#2019-03-01|1463.85
#2019-03-04|1460.25
#2019-03-05|1457.08
#2019-03-06|1450.19
#2019-03-07|1432.91
#2019-03-08|1419.82
#2019-03-11|1430.27
#2019-03-12|1438.24
#2019-03-13|1451.63
#2019-03-14|1462.57
#2019-03-15|1491.83
#2019-03-18|1491.27
#2019-03-19|1495.59
#2019-03-20|1482.70
#2019-03-21|1493.32
#2019-03-22|1461.65
#2019-03-25|1460.94
#2019-03-26|1466.12
#2019-03-27|1463.22
#2019-03-28|1457.52
#2019-03-29|1470.51
#2019-04-01|1483.60
#2019-04-02|1484.31
#2019-04-03|1505.37
#2019-04-04|1504.55
#2019-04-05|1506.69
#2019-04-08|1508.43
#2019-04-09|1505.34
#2019-04-10|1507.24
#2019-04-11|1510.52
#2019-04-12|1519.91
#2019-04-15|1522.67
#2019-04-16|1529.43
#2019-04-17|1531.98
#2019-04-18|1534.88
#2019-04-19|1534.88
#2019-04-22|1536.45
#2019-04-23|1527.08
#2019-04-24|1524.27
#2019-04-25|1512.67
#2019-04-26|1515.95
#2019-04-29|1521.63
#2019-04-30|1534.51
#2019-05-01|1539.10
#2019-05-02|1517.17
#2019-05-03|1519.42
#2019-05-06|1506.14
#2019-05-07|1490.70
#2019-05-08|1495.11
#2019-05-09|1468.21
#2019-05-10|1473.81
#2019-05-13|1449.61
#2019-05-14|1463.38
#2019-05-15|1466.75
#2019-05-16|1482.83
#2019-05-17|1474.64
#2019-05-20|1454.17
#2019-05-21|1461.86
#2019-05-22|1457.38
#2019-05-23|1433.56
#2019-05-24|1452.62
#2019-05-27|1457.62
#2019-05-28|1454.39
#2019-05-29|1426.51
#2019-05-30|1436.92
#2019-05-31|1423.62
#2019-06-03|1430.26
#2019-06-04|1440.25
#2019-06-05|1449.67
#2019-06-06|1450.47
#2019-06-07|1474.78
#2019-06-10|1480.46
#2019-06-11|1492.69
#2019-06-12|1492.54
#2019-06-13|1487.43
#2019-06-14|1469.94
#2019-06-17|1466.70
#2019-06-18|1482.58
#2019-06-19|1490.22
#2019-06-20|1502.46
#2019-06-21|1504.01
#2019-06-24|1504.84
#2019-06-25|1496.70
#2019-06-26|1495.39
#2019-06-27|1496.70
#2019-06-28|1515.74
#2019-07-01|1523.31
#2019-07-02|1522.62
#2019-07-03|1532.73
#2019-07-04|1534.25
#2019-07-05|1517.25
#2019-07-08|1512.64
#2019-07-09|1498.54
#2019-07-10|1502.87
#2019-07-11|1506.44
#2019-07-12|1509.84
#2019-07-15|1514.15
#2019-07-16|1517.93
#2019-07-17|1523.67
#2019-07-18|1523.39
#2019-07-19|1521.24
#2019-07-22|1532.45
#2019-07-23|1541.61
#2019-07-24|1545.48
#2019-07-25|1540.57
#2019-07-26|1535.44
#2019-07-29|1530.68
#2019-07-30|1515.28
#2019-07-31|1509.17
#2019-08-01|1515.22
#2019-08-02|1474.44
#2019-08-05|1448.65
#2019-08-06|1440.38
#2019-08-07|1448.99
#2019-08-08|1472.60
#2019-08-09|1452.54
#2019-08-12|1453.98
#2019-08-13|1458.50
#2019-08-14|1429.40
#2019-08-15|1421.26
#2019-08-16|1442.89
#2019-08-19|1458.05
#2019-08-20|1451.64
#2019-08-21|1465.11
#2019-08-22|1453.13
#2019-08-23|1442.98
#2019-08-26|1448.07
#2019-08-27|1457.70
#2019-08-28|1455.13
#2019-08-29|1471.43
#2019-08-30|1477.97
#2019-09-02|1473.29
#2019-09-03|1472.36
#2019-09-04|1494.74
#2019-09-05|1514.60
#2019-09-06|1518.71
#2019-09-09|1515.08
#2019-09-10|1511.40
#2019-09-11|1520.91
#2019-09-12|1533.02
#2019-09-13|1546.93
#2019-09-16|1519.66
#2019-09-17|1528.31
#2019-09-18|1535.27
#2019-09-19|1539.82
#2019-09-20|1528.59
#2019-09-23|1515.46
#2019-09-24|1517.33
#2019-09-25|1508.17
#2019-09-26|1513.27
#2019-09-27|1514.03
#2019-09-30|1515.41
#2019-10-01|1501.90
#2019-10-02|1464.76
#2019-10-03|1472.09
#2019-10-04|1488.01
#2019-10-07|1504.57
#2019-10-08|1480.06
#2019-10-09|1492.79
#2019-10-10|1505.00
#2019-10-11|1535.00
#2019-10-14|1530.22
#2019-10-15|1547.29
#2019-10-16|1539.66
#2019-10-17|1548.37
#2019-10-18|1546.99
#2019-10-21|1555.30
#2019-10-22|1550.54
#2019-10-23|1543.90
#2019-10-24|1555.52
#2019-10-25|1556.37
#2019-10-28|1553.77
#2019-10-29|1551.63
#2019-10-30|1549.04
#2019-10-31|1546.11
#2019-11-01|1560.19
#2019-11-04|1571.35
#2019-11-05|1574.40
#2019-11-06|1585.28
#2019-11-07|1589.54
#2019-11-08|1584.74
#2019-11-11|1587.00
#2019-11-12|1588.98
#2019-11-13|1583.21
#2019-11-14|1576.98
#2019-11-15|1597.49
#2019-11-18|1598.18
#2019-11-19|1593.42
#2019-11-20|1585.93
#2019-11-21|1575.14
#2019-11-22|1575.93
#2019-11-25|1580.95
#2019-11-26|1588.51
#2019-11-27|1588.75
#2019-11-28|1588.14
#2019-11-29|1591.05
#2019-12-02|1570.65
#2019-12-03|1562.85
#2019-12-04|1585.66
#2019-12-05|1588.72
#2019-12-06|1610.80
#2019-12-09|1614.00
#2019-12-10|1608.92
#2019-12-11|1606.91
#2019-12-12|1614.54
#2019-12-13|1626.84
#2019-12-16|1646.24
#2019-12-17|1632.86
#2019-12-18|1628.19
#2019-12-19|1625.10
#2019-12-20|1632.21
#2019-12-23|1633.14
#2019-12-24|1632.22
#2019-12-25|1632.22
#2019-12-26|1633.47
#2019-12-27|1647.02
#2019-12-30|1639.38
#2019-12-31|1639.12
#2020-01-01|1639.12
#2020-01-02|1659.55
#2020-01-03|1646.32
#2020-01-06|1635.16
#2020-01-07|1638.08
#2020-01-08|1637.87
#2020-01-09|1639.96
#2020-01-10|1631.53
#2020-01-13|1631.63
#2020-01-14|1635.29
#2020-01-15|1641.03
#2020-01-16|1639.90
#2020-01-17|1643.66
#2020-01-20|1637.79
#2020-01-21|1635.22
#2020-01-22|1632.71
#2020-01-23|1611.73
#2020-01-24|1631.97
#2020-01-27|1588.14
#2020-01-28|1596.59
#2020-01-29|1604.22
#2020-01-30|1598.35
#2020-01-31|1583.58
#2020-02-03|1593.59
#2020-02-04|1623.29
#2020-02-05|1641.18
#2020-02-06|1653.59
#2020-02-07|1645.49
#2020-02-10|1643.57
#2020-02-11|1660.66
#2020-02-12|1673.06
#2020-02-13|1666.27
#2020-02-14|1668.17
#2020-02-17|1663.32
#2020-02-18|1650.10
#2020-02-19|1654.59
#2020-02-20|1639.62
#2020-02-21|1634.34
#2020-02-24|1571.99
#2020-02-25|1542.85
#2020-02-26|1541.81
#2020-02-27|1501.21
#2020-02-28|1451.34
#2020-03-02|1473.56
#2020-03-03|1504.19
#2020-03-04|1518.46
#2020-03-05|1509.78
#2020-03-06|1472.54
#2020-03-09|1384.13
#2020-03-10|1352.64
#2020-03-11|1343.88
#2020-03-12|1182.14
#2020-03-13|1189.17
#2020-03-16|1153.64
#2020-03-17|1159.09
#2020-03-18|1099.16
#2020-03-19|1130.82
#2020-03-20|1152.89
#2020-03-23|1127.43
#2020-03-24|1209.97
#2020-03-25|1230.04
#2020-03-26|1276.95
#2020-03-27|1237.60
#2020-03-30|1259.88
#2020-03-31|1262.19
#2020-04-01|1220.54
#2020-04-02|1216.14
#2020-04-03|1194.89
#2020-04-06|1248.66
#2020-04-07|1290.17
#2020-04-08|1294.56
#2020-04-09|1319.51
#2020-04-10|1319.51
#2020-04-13|1314.92
#2020-04-14|1328.93
#2020-04-15|1285.27
#2020-04-16|1293.61
#2020-04-17|1318.87
#2020-04-20|1337.82
#2020-04-21|1297.23
#2020-04-22|1319.55
#2020-04-23|1325.81
#2020-04-24|1309.70
#2020-04-27|1329.54
#2020-04-28|1344.89
#2020-04-29|1365.25
#2020-04-30|1361.07
#2020-05-01|1367.96
#2020-05-04|1314.16
#2020-05-05|1330.30
#2020-05-06|1321.37
#2020-05-07|1343.02
#2020-05-08|1365.27
#2020-05-11|1355.20
#2020-05-12|1362.68
#2020-05-13|1333.35
#2020-05-14|1302.24
#2020-05-15|1307.61
#2020-05-18|1360.00
#2020-05-19|1375.71
#2020-05-20|1408.02
#2020-05-21|1385.67
#2020-05-22|1388.10
#2020-05-25|1411.10
#2020-05-26|1421.65
#2020-05-27|1421.35
#2020-05-28|1463.35
#2020-05-29|1464.87
#2020-06-01|1480.75
#2020-06-02|1503.85
#2020-06-03|1552.07
#2020-06-04|1569.40
#2020-06-05|1598.12
#2020-06-08|1571.67
#2020-06-09|1571.28
#2020-06-10|1561.31
#2020-06-11|1516.32
#2020-06-12|1512.44
#2020-06-15|1510.20
#2020-06-16|1553.61
#2020-06-17|1573.93
#2020-06-18|1563.68
#2020-06-19|1573.52
#2020-06-22|1572.00
#2020-06-23|1608.97
#2020-06-24|1560.48
#2020-06-25|1560.69
#2020-06-26|1559.41
#2020-06-29|1565.72
#2020-06-30|1568.14
#2020-07-01|1577.59
#2020-07-02|1600.17
#2020-07-03|1598.87
#2020-07-06|1640.33
#2020-07-07|1630.47
#2020-07-08|1627.24
#2020-07-09|1612.65
#2020-07-10|1628.84
#2020-07-13|1661.13
#2020-07-14|1645.18
#2020-07-15|1653.63
#2020-07-16|1647.95
#2020-07-17|1649.90
#2020-07-20|1673.82
#2020-07-21|1678.05
#2020-07-22|1682.94
#2020-07-23|1702.47
#2020-07-24|1667.88
#2020-07-27|1693.44
#2020-07-28|1688.84
#2020-07-29|1685.02
#2020-07-30|1649.46
#2020-07-31|1644.52
#2020-08-03|1669.23
#2020-08-04|1672.01
#2020-08-05|1701.34
#2020-08-06|1682.05
#2020-08-07|1685.53
#2020-08-10|1675.42
#2020-08-11|1693.43
#2020-08-12|1723.73
#2020-08-13|1722.90
#2020-08-14|1698.15
#2020-08-17|1713.32
#2020-08-18|1710.68
#2020-08-19|1715.35
#2020-08-20|1683.91
#2020-08-21|1667.46
#2020-08-24|1698.52
#2020-08-25|1701.34
#2020-08-26|1721.11
#2020-08-27|1701.66
#2020-08-28|1700.39
#2020-08-31|1688.10
#2020-09-01|1701.01
#2020-09-02|1715.82
#2020-09-03|1675.03
#2020-09-04|1639.76
#2020-09-07|1660.34
#2020-09-08|1639.21
#2020-09-09|1676.96
#2020-09-10|1685.89
#2020-09-11|1688.29
#2020-09-14|1698.60
#2020-09-15|1704.40
#2020-09-16|1709.31
#2020-09-17|1690.04
#2020-09-18|1696.97
#2020-09-21|1639.44
#2020-09-22|1646.93
#2020-09-23|1651.58
#2020-09-24|1636.29
#2020-09-25|1632.24
#2020-09-28|1674.82
#2020-09-29|1685.77
#2020-09-30|1679.88
#2020-10-01|1700.79
#2020-10-02|1703.34
#2020-10-05|1726.76
#2020-10-06|1718.82
#2020-10-07|1721.43
#2020-10-08|1736.00
#2020-10-09|1766.00
#2020-10-12|1786.15
#2020-10-13|1776.66
#2020-10-14|1774.73
#2020-10-15|1732.68
#2020-10-16|1754.89
#2020-10-19|1765.13
#2020-10-20|1760.15
#2020-10-21|1750.94
#2020-10-22|1732.42
#2020-10-23|1732.34
#2020-10-26|1700.02
#2020-10-27|1699.53
#2020-10-28|1651.45
#2020-10-29|1635.69
#2020-10-30|1622.30
#2020-11-02|1644.78
#2020-11-03|1694.29
#2020-11-04|1722.27
#2020-11-05|1762.37
#2020-11-06|1772.27
#2020-11-09|1815.91
#2020-11-10|1807.89
#2020-11-11|1826.82
#2020-11-12|1839.33
#2020-11-13|1836.64
#2020-11-16|1850.68
#2020-11-17|1855.94
#2020-11-18|1849.74
#2020-11-19|1830.00
#2020-11-20|1844.76
#2020-11-23|1830.48
#2020-11-24|1849.41
#2020-11-25|1855.25
#2020-11-26|1859.56
#2020-11-27|1888.01
#2020-11-30|1875.83
#2020-12-01|1910.79
#2020-12-02|1915.05
#2020-12-03|1929.36
#2020-12-04|1941.05
#2020-12-07|1947.95
#2020-12-08|1946.46
#2020-12-09|1948.33
#2020-12-10|1940.19
#2020-12-11|1927.87
#2020-12-14|1937.68
#2020-12-15|1964.10
#2020-12-16|1982.07
#2020-12-17|2007.79
#2020-12-18|2013.41
#2020-12-21|1963.43
#2020-12-22|1992.00
#2020-12-23|2005.32
#2020-12-24|2021.70
#2020-12-25|2021.70
#2020-12-28|2033.94
#2020-12-29|2038.73
#2020-12-30|2043.04
#2020-12-31|2021.67
#2021-01-01|2021.67
#2021-01-04|2057.25
#2021-01-05|2051.44
#2021-01-06|2055.13
#2021-01-07|2061.41
#2021-01-08|2091.14
#2021-01-11|2060.73
#2021-01-12|2064.07
#2021-01-13|2071.47
#2021-01-14|2109.13
#2021-01-15|2080.53
#2021-01-18|2077.14
#2021-01-19|2080.58
#2021-01-20|2110.43
#2021-01-21|2150.77
#2021-01-22|2136.82
#2021-01-25|2110.94
#2021-01-26|2121.28
#2021-01-27|2064.01
#2021-01-28|2086.57
#2021-01-29|2055.27
#2021-02-01|2088.91
#2021-02-02|2098.91
#2021-02-03|2097.09
#2021-02-04|2107.11
#2021-02-05|2113.28
#2021-02-08|2129.80
#2021-02-09|2144.69
#2021-02-10|2151.32
#2021-02-11|2190.66
#2021-02-12|2230.17
#2021-02-15|2248.46
#2021-02-16|2257.30
#2021-02-17|2203.32
#2021-02-18|2184.88
#2021-02-19|2230.30
#2021-02-22|2207.45
#2021-02-23|2171.75
#2021-02-24|2166.16
#2021-02-25|2185.87
#2021-02-26|2132.21
#2021-03-01|2165.43
#2021-03-02|2155.59
#2021-03-03|2149.73
#2021-03-04|2102.61
#2021-03-05|2063.25
#2021-03-08|2108.33
#2021-03-09|2143.65
#2021-03-10|2148.67
#2021-03-11|2184.27
#2021-03-12|2161.19
#2021-03-15|2171.69
#2021-03-16|2189.68
#2021-03-17|2178.38
#2021-03-18|2191.69
#2021-03-19|2192.16
#2021-03-22|2208.07
#2021-03-23|2186.66
#2021-03-24|2204.71
#2021-03-25|2191.90
#2021-03-26|2246.73
#2021-03-29|2239.12
#2021-03-30|2249.53
#2021-03-31|2254.68
#2021-04-01|2292.69
#2021-04-02|2292.69
#2021-04-05|2300.10
#2021-04-06|2326.33
#2021-04-07|2326.11
#2021-04-08|2342.93
#2021-04-09|2349.14
#2021-04-12|2324.76
#2021-04-13|2334.69
#2021-04-14|2351.76
#2021-04-15|2351.75
#2021-04-16|2372.95
#2021-04-19|2359.02
#2021-04-20|2323.72
#2021-04-21|2362.53
#2021-04-22|2383.93
#2021-04-23|2411.29
#2021-04-26|2422.92
#2021-04-27|2410.41
#2021-04-28|2403.16
#2021-04-29|2395.04
#2021-04-30|2367.47
#2021-05-03|2384.39
#2021-05-04|2309.16
#2021-05-05|2375.46
#2021-05-06|2370.56
#2021-05-07|2416.91
#2021-05-10|2388.32
#2021-05-11|2337.25
#2021-05-12|2292.01
#2021-05-13|2301.54
#2021-05-14|2347.30
#2021-05-17|2341.76
#2021-05-18|2373.07
#2021-05-19|2329.33
#2021-05-20|2372.55
#2021-05-21|2380.01
#2021-05-24|2404.78
#2021-05-25|2427.90
#2021-05-26|2413.78
#2021-05-27|2417.02
#2021-05-28|2433.32
#2021-05-31|2430.12
#2021-06-01|2454.51
#2021-06-02|2449.96
#2021-06-03|2422.71
#2021-06-04|2443.75
#2021-06-07|2446.69
#2021-06-08|2448.07
#2021-06-09|2458.92
#2021-06-10|2465.66
#2021-06-11|2461.70
#2021-06-14|2464.10
#2021-06-15|2458.87
#2021-06-16|2466.73
#2021-06-17|2433.95
#2021-06-18|2361.55
#2021-06-21|2386.96
#2021-06-22|2399.33
#2021-06-23|2394.42
#2021-06-24|2427.21
#2021-06-25|2433.92
#2021-06-28|2427.09
#2021-06-29|2438.78
#2021-06-30|2408.18
#2021-07-01|2403.87
#2021-07-02|2409.51
#2021-07-05|2412.71
#2021-07-06|2394.62
#2021-07-07|2405.75
#2021-07-08|2361.72
#2021-07-09|2403.20
#2021-07-12|2429.03
#2021-07-13|2434.67
#2021-07-14|2449.05
#2021-07-15|2428.95
#2021-07-16|2409.20
#2021-07-19|2357.08
#2021-07-20|2356.53
#2021-07-21|2409.86
#2021-07-22|2463.40
#2021-07-23|2495.90
#2021-07-26|2495.91
#2021-07-27|2457.11
#2021-07-28|2497.76
#2021-07-29|2537.71
#2021-07-30|2512.84
#2021-08-02|2541.10
#2021-08-03|2530.60
#2021-08-04|2560.21
#2021-08-05|2568.56
#2021-08-06|2548.96
#2021-08-09|2562.09
#2021-08-10|2571.47
#2021-08-11|2572.13
#2021-08-12|2574.12
#2021-08-13|2587.22
#2021-08-16|2573.93
#2021-08-17|2555.34
#2021-08-18|2566.33
#2021-08-19|2548.66
#2021-08-20|2569.68
#2021-08-23|2619.87
#2021-08-24|2638.15
#2021-08-25|2641.20
#2021-08-26|2631.12
#2021-08-27|2668.21
#2021-08-30|2681.84
#2021-08-31|2682.24
#2021-09-01|2711.68
#2021-09-02|2729.62
#2021-09-03|2721.22
#2021-09-06|2754.38
#2021-09-07|2735.95
#2021-09-08|2697.60
#2021-09-09|2695.59
#2021-09-10|2707.59
#2021-09-13|2702.13
#2021-09-14|2733.53
#2021-09-15|2714.33
#2021-09-16|2720.53
#2021-09-17|2678.97
#2021-09-20|2622.70
#2021-09-21|2648.39
#2021-09-22|2674.18
#2021-09-23|2716.11
#2021-09-24|2667.48
#2021-09-27|2634.35
#2021-09-28|2536.61
#2021-09-29|2515.42
#2021-09-30|2494.71
#2021-10-01|2465.29
#2021-10-04|2423.19
#2021-10-05|2476.81
#2021-10-06|2436.33
#2021-10-07|2507.24
#2021-10-08|2477.12
#2021-10-11|2476.28
#2021-10-12|2463.28
#2021-10-13|2498.50
#2021-10-14|2557.45
#2021-10-15|2597.07
#2021-10-18|2585.56
#2021-10-19|2622.01
#2021-10-20|2611.82
#2021-10-21|2621.84
#2021-10-22|2656.93
#2021-10-25|2643.07
#2021-10-26|2645.28
#2021-10-27|2653.46
#2021-10-28|2670.33
#2021-10-29|2644.75
#2021-11-01|2651.00
#2021-11-02|2657.01
#2021-11-03|2676.06
#2021-11-04|2699.02
#2021-11-05|2704.69
#2021-11-08|2705.43
#2021-11-09|2691.02
#2021-11-10|2664.29
#2021-11-11|2669.69
#2021-11-12|2683.87
#2021-11-15|2691.43
#2021-11-16|2682.17
#2021-11-17|2678.66
#2021-11-18|2690.78
#2021-11-19|2667.27
#2021-11-22|2618.34
#2021-11-23|2548.12
#2021-11-24|2528.81
#2021-11-25|2546.88
#2021-11-26|2484.04
#2021-11-29|2496.81
#2021-11-30|2470.86
#2021-12-01|2549.46
#2021-12-02|2471.72
#2021-12-03|2431.45
#2021-12-06|2429.32
#2021-12-07|2546.08
#2021-12-08|2536.41
#2021-12-09|2494.37
#2021-12-10|2480.56
#2021-12-13|2457.10
#2021-12-14|2421.46
#2021-12-15|2434.58
#2021-12-16|2460.05
#2021-12-17|2415.99
#2021-12-20|2393.03
#2021-12-21|2439.96
#2021-12-22|2485.49
#2021-12-23|2515.51
#2021-12-24|2513.09
#2021-12-27|2540.08
#2021-12-28|2542.73
#2021-12-29|2534.12
#2021-12-30|2549.42
#2021-12-31|2551.55
#2022-01-03|2546.86
#2022-01-04|2529.03
#2022-01-05|2520.57
#2022-01-06|2464.85
#2022-01-07|2483.71
#2022-01-10|2397.99
#2022-01-11|2435.75
#2022-01-12|2488.72
#2022-01-13|2514.45
#2022-01-14|2462.64
#2022-01-17|2476.73
#2022-01-18|2421.50
#2022-01-19|2406.00
#2022-01-20|2437.50
#2022-01-21|2387.47
#2022-01-24|2251.79
#2022-01-25|2233.15
#2022-01-26|2279.22
#2022-01-27|2246.56
#2022-01-28|2215.88
#2022-01-31|2282.80
#2022-02-01|2320.61
#2022-02-02|2328.77
#2022-02-03|2283.26
#2022-02-04|2268.24
#2022-02-07|2294.89
#2022-02-08|2294.44
#2022-02-09|2356.14
#2022-02-10|2342.42
#2022-02-11|2293.40
#2022-02-14|2233.03
#2022-02-15|2282.70
#2022-02-16|2292.66
#2022-02-17|2278.24
#2022-02-18|2241.52
#2022-02-21|2174.21
#2022-02-22|2190.69
#2022-02-23|2171.97
#2022-02-24|2074.54
#2022-02-25|2173.54
#2022-02-28|2179.87
#2022-03-01|2089.82
#2022-03-02|2089.39
#2022-03-03|2052.76
#2022-03-04|1914.90
#2022-03-07|1884.03
#2022-03-08|1836.71
#2022-03-09|2006.92
#2022-03-10|1953.14
#2022-03-11|1947.17
#2022-03-14|1949.75
#2022-03-15|1953.01
#2022-03-16|2076.79
#2022-03-17|2100.99
#2022-03-18|2136.39
#2022-03-21|2124.64
#2022-03-22|2156.55
#2022-03-23|2114.98
#2022-03-24|2116.79
#2022-03-25|2118.92
#2022-03-28|2113.21
#2022-03-29|2204.25
#2022-03-30|2189.68
#2022-03-31|2144.64
#2022-04-01|2132.50
#2022-04-04|2156.79
#2022-04-05|2122.34
#2022-04-06|2048.86
#2022-04-07|2043.43
#2022-04-08|2050.47
#2022-04-11|2022.92
#2022-04-12|2025.67
#2022-04-13|2025.31
#2022-04-14|2008.51
#2022-04-15|2008.51
#2022-04-18|2011.68
#2022-04-19|1999.62
#2022-04-20|2062.70
#2022-04-21|2062.73
#2022-04-22|2010.73
#2022-04-25|1939.27
#2022-04-26|1898.17
#2022-04-27|1879.39
#2022-04-28|1901.24
#2022-04-29|1921.58
#2022-05-02|1879.27
#2022-05-03|1902.67
#2022-05-04|1880.63
#2022-05-05|1856.75
#2022-05-06|1821.91
#2022-05-09|1747.94
#2022-05-10|1756.70
#2022-05-11|1798.02
#2022-05-12|1758.85
#2022-05-13|1814.08
#2022-05-16|1807.05
#2022-05-17|1863.47
#2022-05-18|1818.22
#2022-05-19|1803.14
#2022-05-20|1804.52
#2022-05-23|1860.60
#2022-05-24|1824.88
#2022-05-25|1829.99
#2022-05-26|1871.50
#2022-05-27|1913.09
#2022-05-30|1957.08
#2022-05-31|1921.00
#2022-06-01|1889.97
#2022-06-02|1914.74
#2022-06-03|1897.22
#2022-06-06|1933.21
#2022-06-07|1913.54
#2022-06-08|1928.57
#2022-06-09|1875.70
#2022-06-10|1795.95
#2022-06-13|1708.08
#2022-06-14|1686.12
#2022-06-15|1726.63
#2022-06-16|1658.03
#2022-06-17|1666.17
#2022-06-20|1693.76
#2022-06-21|1718.48
#2022-06-22|1710.18
#2022-06-23|1677.32
#2022-06-24|1749.33
#2022-06-27|1792.42
#2022-06-28|1763.09
#2022-06-29|1739.63
#2022-06-30|1713.67
#2022-07-01|1685.43
#2022-07-04|1684.29
#2022-07-05|1625.47
#2022-07-06|1654.83
#2022-07-07|1696.77
#2022-07-08|1707.46
#2022-07-11|1672.47
#2022-07-12|1670.30
#2022-07-13|1665.11
#2022-07-14|1634.28
#2022-07-15|1686.21
#2022-07-18|1736.03
#2022-07-19|1773.32
#2022-07-20|1789.91
#2022-07-21|1829.84
#2022-07-22|1830.92
#2022-07-25|1831.32
#2022-07-26|1787.79
#2022-07-27|1812.89
#2022-07-28|1848.41
#2022-07-29|1872.79
#2022-08-01|1889.25
#2022-08-02|1856.20
#2022-08-03|1877.78
#2022-08-04|1898.72
#2022-08-05|1858.16
#2022-08-08|1880.90
#2022-08-09|1836.53
#2022-08-10|1894.25
#2022-08-11|1900.45
#2022-08-12|1885.11
#2022-08-15|1887.64
#2022-08-16|1882.02
#2022-08-17|1855.80
#2022-08-18|1855.28
#2022-08-19|1806.90
#2022-08-22|1753.10
#2022-08-23|1754.71
#2022-08-24|1769.66
#2022-08-25|1780.60
#2022-08-26|1750.30
#2022-08-29|1717.25
#2022-08-30|1696.32
#2022-08-31|1689.05
#2022-09-01|1623.78
#2022-09-02|1676.88
#2022-09-05|1637.40
#2022-09-06|1638.36
#2022-09-07|1642.74
#2022-09-08|1655.49
#2022-09-09|1706.95
#2022-09-12|1750.18
#2022-09-13|1684.89
#2022-09-14|1671.04
#2022-09-15|1657.29
#2022-09-16|1638.88
#2022-09-19|1636.09
#2022-09-20|1617.81
#2022-09-21|1611.17
#2022-09-22|1557.80
#2022-09-23|1510.04
#2022-09-26|1507.34
#2022-09-27|1503.71
#2022-09-28|1500.75
#2022-09-29|1485.46
#2022-09-30|1516.42
#2022-10-03|1533.06
#2022-10-04|1629.00
#2022-10-05|1590.79
#2022-10-06|1594.80
#2022-10-07|1527.58
#2022-10-10|1494.05
#2022-10-11|1473.89
#2022-10-12|1461.78
#2022-10-13|1467.42
#2022-10-14|1466.08
#2022-10-17|1504.38
#2022-10-18|1523.15
#2022-10-19|1526.62
#2022-10-20|1555.05
#2022-10-21|1546.22
#2022-10-24|1570.31
#2022-10-25|1629.39
#2022-10-26|1642.10
#2022-10-27|1624.50
#2022-10-28|1599.70
#2022-10-31|1598.09
#2022-11-01|1606.83
#2022-11-02|1586.23
#2022-11-03|1538.62
#2022-11-04|1595.38
#2022-11-07|1631.12
#2022-11-08|1680.05
#2022-11-09|1663.90
#2022-11-10|1782.71
#2022-11-11|1838.62
#2022-11-14|1850.84
#2022-11-15|1882.88
#2022-11-16|1855.67
#2022-11-17|1844.87
#2022-11-18|1864.04
#2022-11-21|1833.24
#2022-11-22|1847.41
#2022-11-23|1882.80
#2022-11-24|1894.12
#2022-11-25|1891.38
#2022-11-28|1877.40
#2022-11-29|1858.59
#2022-11-30|1861.11
#2022-12-01|1927.85
#2022-12-02|1921.82
#2022-12-05|1921.24
#2022-12-06|1903.66
#2022-12-07|1890.48
#2022-12-08|1908.34
#2022-12-09|1927.16
#2022-12-12|1908.92
#2022-12-13|1979.78
#2022-12-14|1968.18
#2022-12-15|1891.91
#2022-12-16|1863.55
#2022-12-19|1849.46
#2022-12-20|1848.37
#2022-12-21|1882.00
#2022-12-22|1843.90
#2022-12-23|1845.18
#2022-12-26|1845.18
#2022-12-27|1847.96
#2022-12-28|1823.71
#2022-12-29|1861.06
#2022-12-30|1825.90
#2023-01-02|1861.47
#2023-01-03|1863.87
#2023-01-04|1916.89
#2023-01-05|1895.66
#2023-01-06|1939.16
#2023-01-09|2016.77
#2023-01-10|2002.66
#2023-01-11|2027.46
#2023-01-12|2051.28
#2023-01-13|2071.35
#2023-01-16|2072.65
#2023-01-17|2072.31
#2023-01-18|2085.79
#2023-01-19|2027.73
#2023-01-20|2051.03
#2023-01-23|2097.07
#2023-01-24|2098.70
#2023-01-25|2092.54
#2023-01-26|2102.55
#2023-01-27|2108.37
#2023-01-30|2083.19
#2023-01-31|2082.64
#2023-02-01|2109.01
#2023-02-02|2170.23
#2023-02-03|2164.22
#2023-02-06|2090.59
#2023-02-07|2080.29
#2023-02-08|2071.00
#2023-02-09|2103.43
#2023-02-10|2051.15
#2023-02-13|2082.59
#2023-02-14|2079.03
#2023-02-15|2099.97
#2023-02-16|2107.48
#2023-02-17|2083.40
#2023-02-20|2082.48
#2023-02-21|2056.99
#2023-02-22|2039.81
#2023-02-23|2031.50
#2023-02-24|1985.34
#2023-02-27|2030.63
#2023-02-28|2017.30
#2023-03-01|2020.31
#2023-03-02|2017.72
#2023-03-03|2044.13
#2023-03-06|2060.09
#2023-03-07|2010.28
#2023-03-08|2012.84
#2023-03-09|2013.56
#2023-03-10|2003.29
#2023-03-13|1965.34
#2023-03-14|1994.95
#2023-03-15|1907.66
#2023-03-16|1968.77
#2023-03-17|1961.62
#2023-03-20|1989.31
#2023-03-21|2014.22
#2023-03-22|2027.34
#2023-03-23|2074.02
#2023-03-24|2003.70
#2023-03-27|2014.78
#2023-03-28|2007.36
#2023-03-29|2054.09
#2023-03-30|2103.61
#2023-03-31|2105.45
#2023-04-03|2096.12
#2023-04-04|2113.24
#2023-04-05|2075.05
#2023-04-06|2084.07
#2023-04-07|2084.07
#2023-04-10|2068.04
#2023-04-11|2095.21
#2023-04-12|2087.99
#2023-04-13|2104.87
#2023-04-14|2104.59
#2023-04-17|2063.87
#2023-04-18|2091.22
#2023-04-19|2066.95
#2023-04-20|2072.18
#2023-04-21|2072.61
#2023-04-24|2078.58
#2023-04-25|2042.82
#2023-04-26|2039.96
#2023-04-27|2045.59
#2023-04-28|2063.91
#2023-05-01|2052.78
#2023-05-02|2032.22
#2023-05-03|2047.64
#2023-05-04|2025.40
#2023-05-05|2056.09
#2023-05-08|2067.87
#2023-05-09|2032.88
#2023-05-10|2049.20
#2023-05-11|2042.57
#2023-05-12|2034.98
#2023-05-15|2048.68
#2023-05-16|2056.32
#2023-05-17|2055.03
#2023-05-18|2088.20
#2023-05-19|2096.24
#2023-05-22|2106.11
#2023-05-23|2089.23
#2023-05-24|2048.40
#2023-05-25|2068.07
#2023-05-26|2113.27
#2023-05-29|2097.40
#2023-05-30|2095.00
#2023-05-31|2051.08
#2023-06-01|2085.02
#2023-06-02|2106.54
#2023-06-05|2098.67
#2023-06-06|2091.61
#2023-06-07|2089.30
#2023-06-08|2097.38
#2023-06-09|2094.99
#2023-06-12|2102.45
#2023-06-13|2139.00
#2023-06-14|2158.50
#2023-06-15|2160.93
#2023-06-16|2148.55
#2023-06-19|2139.50
#2023-06-20|2111.08
#2023-06-21|2098.96
#2023-06-22|2108.78
#2023-06-23|2073.14
#2023-06-26|2086.59
#2023-06-27|2112.69
#2023-06-28|2135.30
#2023-06-29|2138.72
#2023-06-30|2149.62
#2023-07-03|2157.08
#2023-07-04|2166.78
#2023-07-05|2133.34
#2023-07-06|2078.12
#2023-07-07|2102.43
#2023-07-10|2116.75
#2023-07-11|2115.65
#2023-07-12|2189.44
#2023-07-13|2232.78
#2023-07-14|2269.88
#2023-07-17|2236.63
#2023-07-18|2240.82
#2023-07-19|2224.05
#2023-07-20|2175.51
#2023-07-21|2176.79
#2023-07-24|2160.29
#2023-07-25|2174.34
#2023-07-26|2159.82
#2023-07-27|2214.68
#2023-07-28|2236.66
#2023-07-31|2223.95
#2023-08-01|2195.49
#2023-08-02|2144.53
#2023-08-03|2131.45
#2023-08-04|2158.30
#2023-08-07|2151.88
#2023-08-08|2116.48
#2023-08-09|2125.64
#2023-08-10|2160.83
#2023-08-11|2105.88
#2023-08-14|2094.94
#2023-08-15|2081.84
#2023-08-16|2069.02
#2023-08-17|2000.51
#2023-08-18|1994.26
#2023-08-21|1992.95
#2023-08-22|2010.93
#2023-08-23|2020.05
#2023-08-24|1982.92
#2023-08-25|1959.31
#2023-08-28|1997.89
#2023-08-29|2019.56
#2023-08-30|2029.10
#2023-08-31|2008.26
#2023-09-01|2005.71
#2023-09-04|2006.80
#2023-09-05|1987.15
#2023-09-06|1980.60
#2023-09-07|1937.76
#2023-09-08|1931.41
#2023-09-11|1931.95
#2023-09-12|1918.03
#2023-09-13|1914.63
#2023-09-14|1923.95
#2023-09-15|1899.73
#2023-09-18|1881.89
#2023-09-19|1879.14
#2023-09-20|1899.08
#2023-09-21|1867.83
#2023-09-22|1863.14
#2023-09-25|1839.17
#2023-09-26|1817.82
#2023-09-27|1803.96
#2023-09-28|1818.40
#2023-09-29|1845.80
#2023-10-02|1820.04
#2023-10-03|1791.70
#2023-10-04|1811.73
#2023-10-05|1810.79
#2023-10-06|1834.71
#2023-10-09|1821.62
#2023-10-10|1874.96
#2023-10-11|1875.41
#2023-10-12|1881.01
#2023-10-13|1833.70
#2023-10-16|1839.79
#2023-10-17|1847.47
#2023-10-18|1804.22
#2023-10-19|1810.13
#2023-10-20|1777.64
#2023-10-23|1793.77
#2023-10-24|1807.22
#2023-10-25|1799.94
#2023-10-26|1795.15
#2023-10-27|1795.01
#2023-10-30|1795.46
#2023-10-31|1812.85
#2023-11-01|1822.18
#2023-11-02|1876.26
#2023-11-03|1922.13
#2023-11-06|1909.86
#2023-11-07|1907.99
#2023-11-08|1912.54
#2023-11-09|1951.19
#2023-11-10|1936.40
#2023-11-13|1959.92
#2023-11-14|2018.74
#2023-11-15|2042.03
#2023-11-16|2028.49
#2023-11-17|2041.31
#2023-11-20|2051.25
#2023-11-21|2041.09
#2023-11-22|2041.94
#2023-11-23|2052.07
#2023-11-24|2065.63
#2023-11-27|2058.08
#2023-11-28|2044.35
#2023-11-29|2055.61
#2023-11-30|2046.70
#2023-12-01|2055.25
#2023-12-04|2046.79
#2023-12-05|2063.54
#2023-12-06|2075.29
#2023-12-07|2075.34
#2023-12-08|2087.64
#2023-12-11|2100.66
#2023-12-12|2111.95
#2023-12-13|2122.20
#2023-12-14|2192.17
#2023-12-15|2194.58
#2023-12-18|2168.54
#2023-12-19|2190.87
#2023-12-20|2170.48
#2023-12-21|2168.61
#2023-12-22|2162.18
#2023-12-25|2162.18
#2023-12-26|2164.93
#2023-12-27|2191.39
#2023-12-28|2192.44
#2023-12-29|2174.64
#2024-01-01|2174.64
#2024-01-02|2130.93
#2024-01-03|2090.62
#2024-01-04|2101.65
#2024-01-05|2100.84
#2024-01-08|2117.95
#2024-01-09|2104.61
#2024-01-10|2107.41
#2024-01-11|2104.23
#2024-01-12|2120.19
#2024-01-15|2112.30
#2024-01-16|2098.41
#2024-01-17|2077.56
#2024-01-18|2112.66
#2024-01-19|2126.44
#2024-01-22|2160.95
#2024-01-23|2155.57
#2024-01-24|2264.98
#2024-01-25|2291.23
#2024-01-26|2287.23
#2024-01-29|2280.17
#2024-01-30|2284.10
#2024-01-31|2281.70
#2024-02-01|2281.28
#2024-02-02|2282.78
#2024-02-05|2278.66
#2024-02-06|2298.76
#2024-02-07|2312.00
#2024-02-08|2346.95
#2024-02-09|2385.03
#2024-02-12|2391.77
#2024-02-13|2329.04
#2024-02-14|2331.55
#2024-02-15|2366.85
#2024-02-16|2394.47
#2024-02-19|2374.87
#2024-02-20|2351.62
#2024-02-21|2340.13
#2024-02-22|2399.54
#2024-02-23|2386.37
#2024-02-26|2392.88
#2024-02-27|2407.12
#2024-02-28|2385.77
#2024-02-29|2382.97
#2024-03-01|2417.23
#2024-03-04|2443.99
#2024-03-05|2417.51
#2024-03-06|2450.49
#2024-03-07|2515.39
#2024-03-08|2485.18
#2024-03-11|2431.01
#2024-03-12|2452.56
#2024-03-13|2442.63
#2024-03-14|2425.46
#2024-03-15|2393.06
#2024-03-18|2407.77
#2024-03-19|2406.81
#2024-03-20|2415.27
#2024-03-21|2489.00
#2024-03-22|2463.02
#2024-03-25|2475.62
#2024-03-26|2473.09
#2024-03-27|2475.93
#2024-03-28|2472.69
#2024-03-29|2472.69
#2024-04-01|2459.99
#2024-04-02|2458.10
#2024-04-03|2496.11
#2024-04-04|2504.95
#2024-04-05|2484.74
#2024-04-08|2509.54
#2024-04-09|2483.77
#2024-04-10|2482.19
#2024-04-11|2457.90
#2024-04-12|2424.11
#2024-04-15|2432.89
#2024-04-16|2417.88
#2024-04-17|2351.51
#2024-04-18|2346.43
#2024-04-19|2321.70
#2024-04-22|2321.66
#2024-04-23|2371.07
#2024-04-24|2369.41
#2024-04-25|2342.62
#2024-04-26|2380.47
#2024-04-29|2382.52
#2024-04-30|2356.78
#2024-05-01|2354.80
#2024-05-02|2342.01
#2024-05-03|2402.60
#2024-05-06|2425.07
#2024-05-07|2447.99
#2024-05-08|2434.65
#2024-05-09|2450.81
#2024-05-10|2468.46
#2024-05-13|2475.63
#2024-05-14|2476.01
#2024-05-15|2500.51
#2024-05-16|2520.03
#2024-05-17|2514.37
#2024-05-20|2525.84
#2024-05-21|2505.19
#2024-05-22|2497.98
#2024-05-23|2514.72
#2024-05-24|2525.14
#2024-05-27|2531.73
#2024-05-28|2539.77
#2024-05-29|2497.26
#2024-05-30|2498.48
#2024-05-31|2484.68
#2024-06-03|2500.41
#2024-06-04|2484.21
#2024-06-05|2577.61
#2024-06-06|2600.74
#2024-06-07|2582.98
#2024-06-10|2566.38
#2024-06-11|2548.72
#2024-06-12|2623.57
#2024-06-13|2567.05
#2024-06-14|2518.69
#2024-06-17|2549.87
#2024-06-18|2577.99
#2024-06-19|2556.05
#2024-06-20|2590.48
#2024-06-21|2536.97
#2024-06-24|2537.49
#2024-06-25|2528.73
#2024-06-26|2513.75
#2024-06-27|2532.97
#2024-06-28|2533.56
#2024-07-01|2527.96
#2024-07-02|2545.81
#2024-07-03|2595.29
#2024-07-04|2600.21
#2024-07-05|2610.81
#2024-07-08|2612.98
#2024-07-09|2591.82
#2024-07-10|2627.82
#2024-07-11|2627.31
#2024-07-12|2666.81
#2024-07-15|2641.49
#2024-07-16|2613.08
#2024-07-17|2499.58
#2024-07-18|2465.65
#2024-07-19|2435.33
#2024-07-22|2478.58
#2024-07-23|2477.77
#2024-07-24|2428.48
#2024-07-25|2356.46
#2024-07-26|2386.51
#2024-07-29|2351.96
#2024-07-30|2362.02
#2024-07-31|2422.83
#2024-08-01|2367.31
#2024-08-02|2256.65
#2024-08-05|2252.68
#2024-08-06|2282.34
#2024-08-07|2338.21
#2024-08-08|2330.51
#2024-08-09|2324.63
#2024-08-12|2330.26
#2024-08-13|2348.80
#2024-08-14|2374.69
#2024-08-15|2427.31
#2024-08-16|2435.07
#2024-08-19|2455.33
#2024-08-20|2463.35
#2024-08-21|2489.89
#2024-08-22|2475.53
#2024-08-23|2477.17
#2024-08-26|2450.65
#2024-08-27|2447.23
#2024-08-28|2450.12
#2024-08-29|2482.82
#2024-08-30|2469.01
#2024-09-02|2475.92
#2024-09-03|2415.42
#2024-09-04|2360.58
#2024-09-05|2335.53
#2024-09-06|2283.08
#2024-09-09|2280.43
#2024-09-10|2258.53
#2024-09-11|2289.07
#2024-09-12|2334.20
#2024-09-13|2369.84
#2024-09-16|2355.16
#2024-09-17|2373.30
#2024-09-18|2345.53
#2024-09-19|2414.88
#2024-09-20|2364.47
#2024-09-23|2367.35
#2024-09-24|2395.63
#2024-09-25|2406.79
#2024-09-26|2466.71
#2024-09-27|2485.50
#2024-09-30|2456.65
#2024-10-01|2423.75
#2024-10-02|2440.23
#2024-10-03|2423.62
#2024-10-04|2419.08
#2024-10-07|2410.26
#2024-10-08|2407.33
#2024-10-09|2426.34
#2024-10-10|2403.68
#2024-10-11|2424.19
#2024-10-14|2449.20
#2024-10-15|2283.14
#2024-10-16|2231.84
#2024-10-17|2228.72
#2024-10-18|2281.84
#2024-10-21|2258.33
#2024-10-22|2260.10
#2024-10-23|2239.23
#2024-10-24|2247.80
#2024-10-25|2266.87
#2024-10-28|2251.22
#2024-10-29|2244.77
#2024-10-30|2212.03
#2024-10-31|2177.39
#2024-11-01|2194.62
#2024-11-04|2188.98
#2024-11-05|2199.76
#2024-11-06|2138.24
#2024-11-07|2177.86
#2024-11-08|2151.96
#2024-11-11|2146.74
#2024-11-12|2116.91
#2024-11-13|2104.36
#2024-11-14|2166.65
#2024-11-15|2101.78
#2024-11-18|2107.13
#2024-11-19|2097.02
#2024-11-20|2070.44
#2024-11-21|2089.26
#2024-11-22|2094.12
#2024-11-25|2127.56
#2024-11-26|2104.08
#2024-11-27|2108.95
#2024-11-28|2124.05
#2024-11-29|2153.78
#2024-12-02|2152.15
#2024-12-03|2176.07
#2024-12-04|2189.94
#2024-12-05|2211.02
#2024-12-06|2209.94
#2024-12-09|2219.57
#2024-12-10|2191.34
#2024-12-11|2200.30
#2024-12-12|2192.61
#2024-12-13|2201.00
#2024-12-16|2200.54
#2024-12-17|2212.06
#2024-12-18|2225.06
#2024-12-19|2156.76
#2024-12-20|2154.84
#2024-12-23|2144.76
#2024-12-24|2155.52
#2024-12-25|2155.52
#2024-12-26|2159.15
#2024-12-27|2163.77
#2024-12-30|2127.91
#2024-12-31|2141.33
#2025-01-01|2141.33
#2025-01-02|2141.71
#2025-01-03|2133.73
#2025-01-06|2222.17
#2025-01-07|2207.03
#2025-01-08|2168.06
#2025-01-09|2185.08
#2025-01-10|2154.29
#2025-01-13|2118.52
#2025-01-14|2148.28
#2025-01-15|2172.28
#2025-01-16|2223.84
#2025-01-17|2229.35
#2025-01-20|2265.76
#2025-01-21|2245.88
#2025-01-22|2264.73
#2025-01-23|2221.58
#2025-01-24|2230.27
#2025-01-27|2171.99
#2025-01-28|2159.64
#2025-01-29|2199.74
#2025-01-30|2240.88
#2025-01-31|2252.70
#2025-02-03|2207.97
#2025-02-04|2233.89
#2025-02-05|2236.38
#2025-02-06|2248.11
#2025-02-07|2228.64
#2025-02-10|2250.48
#2025-02-11|2270.43
#2025-02-12|2289.25
#2025-02-13|2360.84
#2025-02-14|2384.70
#2025-02-17|2380.76
#2025-02-18|2369.77
#2025-02-19|2337.75
#2025-02-20|2335.86
#2025-02-21|2337.43
#2025-02-24|2333.94
#2025-02-25|2323.66
#2025-02-26|2347.45
#2025-02-27|2288.68
#2025-02-28|2259.00
#2025-03-03|2300.45
#2025-03-04|2249.98
#2025-03-05|2325.68
#2025-03-06|2348.90
#2025-03-07|2350.88
#2025-03-10|2284.12
#2025-03-11|2277.98
#2025-03-12|2307.98
#2025-03-13|2284.37
#2025-03-14|2313.14
#2025-03-17|2339.26
#2025-03-18|2351.62
#2025-03-19|2359.93
#2025-03-20|2329.65
#2025-03-21|2301.04
#2025-03-24|2309.33
#2025-03-25|2319.28
#2025-03-26|2290.44
#2025-03-27|2273.17
#2025-03-28|2248.32
#2025-03-31|2199.55
#2025-04-01|2225.23
#2025-04-02|2224.34
#2025-04-03|2135.86
#2025-04-04|2083.82
#2025-04-07|1995.72
#2025-04-08|2057.74
#2025-04-09|2019.09
#2025-04-10|2111.71
#2025-04-11|2141.52
#2025-04-14|2203.94
#2025-04-15|2243.02
#2025-04-16|2217.48
#2025-04-17|2193.16
#2025-04-18|2193.16
#2025-04-21|2221.75
#2025-04-22|2227.89
#2025-04-23|2261.69
#2025-04-24|2275.48
#2025-04-25|2281.52
#2025-04-28|2280.05
#2025-04-29|2289.47
#2025-04-30|2287.33
#2025-05-01|2270.03
#2025-05-02|2361.08
#2025-05-05|2356.88
#2025-05-06|2348.29
#2025-05-07|2359.84
#2025-05-08|2383.03
#2025-05-09|2387.12
#2025-05-12|2429.80
#2025-05-13|2468.19
#2025-05-14|2487.02
#2025-05-15|2475.85
#2025-05-16|2459.45
#2025-05-19|2475.33
#2025-05-20|2475.47
#2025-05-21|2500.98
#2025-05-22|2469.30
#2025-05-23|2445.14
#2025-05-26|2486.78
#2025-05-27|2494.50
#2025-05-28|2470.67
#2025-05-29|2494.73
#2025-05-30|2480.89
#2025-06-02|2483.35
#2025-06-03|2477.77
#2025-06-04|2506.30
#2025-06-05|2521.21
#2025-06-06|2521.55
#2025-06-09|2546.32
#2025-06-10|2563.31
#2025-06-11|2574.70
#2025-06-12|2571.31
#2025-06-13|2525.59
#2025-06-16|2545.84
#2025-06-17|2512.98
#2025-06-18|2499.23
#2025-06-19|2450.74
#2025-06-20|2463.09
#2025-06-23|2502.08
#2025-06-24|2575.64
#2025-06-25|2560.52
#2025-06-26|2559.90
#2025-06-27|2589.93
#2025-06-30|2577.55
#2025-07-01|2560.95
#2025-07-02|2574.45
#2025-07-03|2578.49
#2025-07-04|2551.00
#2025-07-07|2574.92
#2025-07-08|2573.86
#2025-07-09|2585.64
#2025-07-10|2598.87
#2025-07-11|2587.37
#2025-07-14|2582.84
#2025-07-15|2596.39
#2025-07-16|2482.76
#2025-07-17|2533.05
#2025-07-18|2533.79
#2025-07-21|2535.72
#2025-07-22|2506.05
#2025-07-23|2523.93
#2025-07-24|2545.29
#2025-07-25|2510.51
#2025-07-28|2503.54
#2025-07-29|2474.86
#2025-07-30|2466.74
#2025-07-31|2425.61
#2025-08-01|2376.59
#2025-08-04|2401.50
#2025-08-05|2398.60
#2025-08-06|2405.80
#2025-08-07|2448.55
#2025-08-08|2462.64
#2025-08-11|2463.48
#2025-08-12|2482.12
#2025-08-13|2512.16
#2025-08-14|2500.13
#2025-08-15|2505.06
#2025-08-18|2497.19
#2025-08-19|2514.41
#2025-08-20|2514.33
#2025-08-21|2496.53
#2025-08-22|2548.85
#2025-08-25|2538.53
#2025-08-26|2514.36
#2025-08-27|2502.25
#2025-08-28|2509.82
#2025-08-29|2485.39
#2025-09-01|2483.66
#2025-09-02|2419.14
#2025-09-03|2436.63
#2025-09-04|2472.96
#2025-09-05|2512.10
#2025-09-08|2547.67
#2025-09-09|2560.64
#2025-09-10|2546.74
#2025-09-11|2561.95
#2025-09-12|2573.08
#2025-09-15|2641.84
#2025-09-16|2642.23
#2025-09-17|2659.36
#2025-09-18|2729.69
#2025-09-19|2720.73
#2025-09-22|2746.62
#2025-09-23|2770.99
#2025-09-24|2750.69
#2025-09-25|2730.54
#2025-09-26|2740.57
#2025-09-29|2779.56
#2025-09-30|2793.44
#2025-10-01|2820.79
#2025-10-02|2879.34
#2025-10-03|2889.16
#2025-10-06|2907.93
#2025-10-07|2854.94
#2025-10-08|2827.70
#2025-10-09|2810.39
#2025-10-10|2734.67
#2025-10-13|2783.99
#2025-10-14|2782.06
#2025-10-15|2828.87
#2025-10-16|2853.52
#2025-10-17|2831.10
#2025-10-20|2870.98
#2025-10-21|2846.83
#2025-10-22|2824.99
#2025-10-23|2854.55
#2025-10-24|2876.63
#2025-10-27|2902.16
#2025-10-28|2892.65
#2025-10-29|2909.30
#2025-10-30|2913.45
#2025-10-31|2866.99
#2025-11-03|2863.07
#2025-11-04|2843.88
#2025-11-05|2829.38
#2025-11-06|2819.72
#2025-11-07|2779.59
#2025-11-10|2818.83
#2025-11-11|2852.48
#2025-11-12|2863.69
#2025-11-13|2857.11
#2025-11-14|2820.27
#2025-11-17|2795.08
#2025-11-18|2742.92
#2025-11-19|2764.86
#2025-11-20|2761.90
#2025-11-21|2681.41
#2025-11-24|2715.45
#2025-11-25|2741.29
#2025-11-26|2822.14
#2025-11-27|2802.67
#2025-11-28|2815.88
#2025-12-01|2850.30
#2025-12-02|2851.72
#2025-12-03|2892.02
#2025-12-04|2884.88
#2025-12-05|2877.77
#2025-12-08|2883.72
#2025-12-09|2874.86
#2025-12-10|2865.97
#2025-12-11|2904.26
#2025-12-12|2872.26
#2025-12-15|2892.70
#2025-12-16|2861.80
#2025-12-17|2803.96
#2025-12-18|2842.24
#2025-12-19|2854.05
#2025-12-22|2857.59
#2025-12-23|2865.07
#2025-12-24|2859.68
#2025-12-25|2859.68
#2025-12-26|2859.44
#2025-12-29|2874.09
#2025-12-30|2895.90
#2025-12-31|2894.84
#2026-01-01|2894.84
#2026-01-02|3003.39
#2026-01-05|3100.83
#2026-01-06|3119.42
#2026-01-07|3090.94
#2026-01-08|3020.59
#2026-01-09|3121.30
#2026-01-12|3149.49
#2026-01-13|3156.94
#2026-01-14|3138.47
#2026-01-15|3221.49
#2026-01-16|3231.33
#2026-01-19|3157.77
#2026-01-20|3195.46
#2026-01-21|3209.70
#2026-01-22|3268.02
#2026-01-23|3264.63
#2026-01-26|3302.97
#2026-01-27|3369.38
#2026-01-28|3331.99
#2026-01-29|3315.00
#2026-01-30|3334.49
#2026-02-02|3335.39
#2026-02-03|3281.93
#2026-02-04|3203.63
#2026-02-05|3206.62
#2026-02-06|3285.23
#2026-02-09|3336.52
#2026-02-10|3334.66
#2026-02-11|3335.27
#2026-02-12|3253.18
#2026-02-13|3248.56
#2026-02-16|3259.56
#2026-02-17|3265.74
#2026-02-18|3349.27
#2026-02-19|3312.58
#2026-02-20|3357.65
#2026-02-23|3346.84
#2026-02-24|3353.25
#2026-02-25|3405.97
#2026-02-26|3332.33
#2026-02-27|3339.15
#2026-03-02|3241.31
#2026-03-03|3098.65
#2026-03-04|3192.07
#2026-03-05|3140.38
#2026-03-06|3060.88
#2026-03-09|3060.87
#2026-03-10|3191.49
#2026-03-11|3162.02
#2026-03-12|3115.37
#2026-03-13|3091.74
#2026-03-16|3122.45
#2026-03-17|3131.64
#2026-03-18|3103.54
#2026-03-19|3022.82
#2026-03-20|2960.07
#2026-03-23|3040.13
#2026-03-24|3075.25
#2026-03-25|3114.93
#2026-03-26|3026.14
#2026-03-27|2972.02
#2026-03-30|2923.19
#2026-03-31|2956.93
#2026-04-01|3117.35
#2026-04-02|3058.50