Table Data - Nasdaq Netherlands Industrials Index
| Title | Nasdaq Netherlands Industrials Index |
|---|---|
| Series ID | NASDAQNQNL50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:54 PM CDT |
| Notes | For more information about this series, see: NQNL50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 632.70 |
| 2001-04-02 | 630.91 |
| 2001-04-03 | 624.36 |
| 2001-04-04 | 628.94 |
| 2001-04-05 | 629.21 |
| 2001-04-06 | 634.15 |
| 2001-04-09 | 629.19 |
| 2001-04-10 | 616.74 |
| 2001-04-11 | 623.78 |
| 2001-04-12 | 638.85 |
| 2001-04-13 | . |
| 2001-04-16 | 632.27 |
| 2001-04-17 | 630.83 |
| 2001-04-18 | 631.78 |
| 2001-04-19 | 655.26 |
| 2001-04-20 | 662.75 |
| 2001-04-23 | 651.36 |
| 2001-04-24 | 657.65 |
| 2001-04-25 | 666.03 |
| 2001-04-26 | 683.37 |
| 2001-04-27 | 682.18 |
| 2001-04-30 | 677.60 |
| 2001-05-01 | 670.92 |
| 2001-05-02 | 680.96 |
| 2001-05-03 | 684.57 |
| 2001-05-04 | 679.00 |
| 2001-05-07 | 675.80 |
| 2001-05-08 | 667.64 |
| 2001-05-09 | 677.98 |
| 2001-05-10 | 674.04 |
| 2001-05-11 | 664.46 |
| 2001-05-14 | 660.65 |
| 2001-05-15 | 664.53 |
| 2001-05-16 | 667.42 |
| 2001-05-17 | 667.20 |
| 2001-05-18 | 678.57 |
| 2001-05-21 | 676.75 |
| 2001-05-22 | 681.76 |
| 2001-05-23 | 673.73 |
| 2001-05-24 | 673.22 |
| 2001-05-25 | 673.66 |
| 2001-05-28 | . |
| 2001-05-29 | 680.67 |
| 2001-05-30 | 680.56 |
| 2001-05-31 | 671.43 |
| 2001-06-01 | 653.89 |
| 2001-06-04 | 654.74 |
| 2001-06-05 | 654.52 |
| 2001-06-06 | 652.99 |
| 2001-06-07 | 647.80 |
| 2001-06-08 | 638.76 |
| 2001-06-11 | 633.43 |
| 2001-06-12 | 636.30 |
| 2001-06-13 | 649.22 |
| 2001-06-14 | 646.66 |
| 2001-06-15 | 627.03 |
| 2001-06-18 | 633.89 |
| 2001-06-19 | 630.55 |
| 2001-06-20 | 618.01 |
| 2001-06-21 | 612.96 |
| 2001-06-22 | 623.54 |
| 2001-06-25 | 625.50 |
| 2001-06-26 | 620.03 |
| 2001-06-27 | 611.51 |
| 2001-06-28 | 595.35 |
| 2001-06-29 | 608.51 |
| 2001-07-02 | 612.93 |
| 2001-07-03 | 611.20 |
| 2001-07-04 | . |
| 2001-07-05 | 597.23 |
| 2001-07-06 | 594.67 |
| 2001-07-09 | 604.08 |
| 2001-07-10 | 622.82 |
| 2001-07-11 | 624.85 |
| 2001-07-12 | 612.07 |
| 2001-07-13 | 605.82 |
| 2001-07-16 | 606.57 |
| 2001-07-17 | 606.75 |
| 2001-07-18 | 612.72 |
| 2001-07-19 | 611.10 |
| 2001-07-20 | 600.50 |
| 2001-07-23 | 598.79 |
| 2001-07-24 | 592.53 |
| 2001-07-25 | 581.84 |
| 2001-07-26 | 593.27 |
| 2001-07-27 | 597.16 |
| 2001-07-30 | 604.91 |
| 2001-07-31 | 601.72 |
| 2001-08-01 | 616.45 |
| 2001-08-02 | 624.96 |
| 2001-08-03 | 624.74 |
| 2001-08-06 | 623.26 |
| 2001-08-07 | 620.75 |
| 2001-08-08 | 621.61 |
| 2001-08-09 | 643.51 |
| 2001-08-10 | 650.52 |
| 2001-08-13 | 652.45 |
| 2001-08-14 | 650.32 |
| 2001-08-15 | 652.96 |
| 2001-08-16 | 654.74 |
| 2001-08-17 | 657.38 |
| 2001-08-20 | 657.16 |
| 2001-08-21 | 653.81 |
| 2001-08-22 | 663.45 |
| 2001-08-23 | 667.65 |
| 2001-08-24 | 660.69 |
| 2001-08-27 | 661.04 |
| 2001-08-28 | 657.50 |
| 2001-08-29 | 655.84 |
| 2001-08-30 | 644.75 |
| 2001-08-31 | 642.96 |
| 2001-09-03 | . |
| 2001-09-04 | 627.48 |
| 2001-09-05 | 630.34 |
| 2001-09-06 | 616.77 |
| 2001-09-07 | 610.60 |
| 2001-09-10 | 589.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 525.51 |
| 2001-09-18 | 539.25 |
| 2001-09-19 | 554.63 |
| 2001-09-20 | 536.65 |
| 2001-09-21 | 505.30 |
| 2001-09-24 | 508.72 |
| 2001-09-25 | 535.04 |
| 2001-09-26 | 570.22 |
| 2001-09-27 | 559.10 |
| 2001-09-28 | 563.44 |
| 2001-10-01 | 579.48 |
| 2001-10-02 | 564.05 |
| 2001-10-03 | 556.47 |
| 2001-10-04 | 562.11 |
| 2001-10-05 | 577.84 |
| 2001-10-08 | 571.75 |
| 2001-10-09 | 578.56 |
| 2001-10-10 | 577.26 |
| 2001-10-11 | 577.18 |
| 2001-10-12 | 587.39 |
| 2001-10-15 | 572.81 |
| 2001-10-16 | 556.05 |
| 2001-10-17 | 571.63 |
| 2001-10-18 | 558.96 |
| 2001-10-19 | 550.91 |
| 2001-10-22 | 544.07 |
| 2001-10-23 | 549.02 |
| 2001-10-24 | 563.29 |
| 2001-10-25 | 551.71 |
| 2001-10-26 | 560.99 |
| 2001-10-29 | 568.23 |
| 2001-10-30 | 568.97 |
| 2001-10-31 | 574.77 |
| 2001-11-01 | 579.10 |
| 2001-11-02 | 564.67 |
| 2001-11-05 | 577.98 |
| 2001-11-06 | 597.83 |
| 2001-11-07 | 594.24 |
| 2001-11-08 | 585.47 |
| 2001-11-09 | 580.58 |
| 2001-11-12 | 562.03 |
| 2001-11-13 | 576.68 |
| 2001-11-14 | 581.38 |
| 2001-11-15 | 564.45 |
| 2001-11-16 | 574.30 |
| 2001-11-19 | 587.37 |
| 2001-11-20 | 590.04 |
| 2001-11-21 | 576.11 |
| 2001-11-22 | . |
| 2001-11-23 | 578.18 |
| 2001-11-26 | 588.66 |
| 2001-11-27 | 592.91 |
| 2001-11-28 | 581.40 |
| 2001-11-29 | 590.13 |
| 2001-11-30 | 598.71 |
| 2001-12-03 | 599.26 |
| 2001-12-04 | 617.82 |
| 2001-12-05 | 621.22 |
| 2001-12-06 | 625.15 |
| 2001-12-07 | 632.46 |
| 2001-12-10 | 618.03 |
| 2001-12-11 | 615.09 |
| 2001-12-12 | 615.79 |
| 2001-12-13 | 606.89 |
| 2001-12-14 | 605.67 |
| 2001-12-17 | 616.91 |
| 2001-12-18 | 628.88 |
| 2001-12-19 | 626.14 |
| 2001-12-20 | 617.62 |
| 2001-12-21 | 622.19 |
| 2001-12-24 | 614.22 |
| 2001-12-25 | . |
| 2001-12-26 | 614.78 |
| 2001-12-27 | 629.54 |
| 2001-12-28 | 629.62 |
| 2001-12-31 | 635.77 |
| 2002-01-01 | . |
| 2002-01-02 | 648.68 |
| 2002-01-03 | 641.14 |
| 2002-01-04 | 637.39 |
| 2002-01-07 | 640.27 |
| 2002-01-08 | 631.09 |
| 2002-01-09 | 630.54 |
| 2002-01-10 | 642.79 |
| 2002-01-11 | 636.24 |
| 2002-01-14 | 640.21 |
| 2002-01-15 | 638.45 |
| 2002-01-16 | 635.95 |
| 2002-01-17 | 639.05 |
| 2002-01-18 | 635.13 |
| 2002-01-21 | . |
| 2002-01-22 | 633.23 |
| 2002-01-23 | 627.50 |
| 2002-01-24 | 629.00 |
| 2002-01-25 | 619.92 |
| 2002-01-28 | 616.41 |
| 2002-01-29 | 611.14 |
| 2002-01-30 | 608.78 |
| 2002-01-31 | 614.42 |
| 2002-02-01 | 627.26 |
| 2002-02-04 | 624.04 |
| 2002-02-05 | 623.75 |
| 2002-02-06 | 622.12 |
| 2002-02-07 | 627.31 |
| 2002-02-08 | 626.98 |
| 2002-02-11 | 633.94 |
| 2002-02-12 | 626.27 |
| 2002-02-13 | 633.33 |
| 2002-02-14 | 634.70 |
| 2002-02-15 | 633.78 |
| 2002-02-18 | . |
| 2002-02-19 | 621.12 |
| 2002-02-20 | 624.20 |
| 2002-02-21 | 606.45 |
| 2002-02-22 | 598.78 |
| 2002-02-25 | 599.15 |
| 2002-02-26 | 605.91 |
| 2002-02-27 | 612.62 |
| 2002-02-28 | 614.39 |
| 2002-03-01 | 620.91 |
| 2002-03-04 | 638.99 |
| 2002-03-05 | 641.13 |
| 2002-03-06 | 635.97 |
| 2002-03-07 | 654.03 |
| 2002-03-08 | 652.59 |
| 2002-03-11 | 649.61 |
| 2002-03-12 | 642.49 |
| 2002-03-13 | 632.57 |
| 2002-03-14 | 641.58 |
| 2002-03-15 | 648.74 |
| 2002-03-18 | 664.81 |
| 2002-03-19 | 657.93 |
| 2002-03-20 | 655.54 |
| 2002-03-21 | 660.06 |
| 2002-03-22 | 651.59 |
| 2002-03-25 | 648.96 |
| 2002-03-26 | 644.66 |
| 2002-03-27 | 641.36 |
| 2002-03-28 | 643.65 |
| 2002-03-29 | . |
| 2002-04-01 | 648.97 |
| 2002-04-02 | 646.05 |
| 2002-04-03 | 649.23 |
| 2002-04-04 | 643.79 |
| 2002-04-05 | 639.33 |
| 2002-04-08 | 635.80 |
| 2002-04-09 | 640.09 |
| 2002-04-10 | 648.86 |
| 2002-04-11 | 644.27 |
| 2002-04-12 | 649.91 |
| 2002-04-15 | 647.94 |
| 2002-04-16 | 656.74 |
| 2002-04-17 | 670.95 |
| 2002-04-18 | 674.38 |
| 2002-04-19 | 679.53 |
| 2002-04-22 | 678.05 |
| 2002-04-23 | 683.24 |
| 2002-04-24 | 671.25 |
| 2002-04-25 | 679.23 |
| 2002-04-26 | 674.72 |
| 2002-04-29 | 676.14 |
| 2002-04-30 | 667.91 |
| 2002-05-01 | 671.69 |
| 2002-05-02 | 662.98 |
| 2002-05-03 | 665.12 |
| 2002-05-06 | 670.08 |
| 2002-05-07 | 661.95 |
| 2002-05-08 | 661.59 |
| 2002-05-09 | 657.27 |
| 2002-05-10 | 654.89 |
| 2002-05-13 | 658.75 |
| 2002-05-14 | 650.84 |
| 2002-05-15 | 658.31 |
| 2002-05-16 | 655.25 |
| 2002-05-17 | 665.82 |
| 2002-05-20 | 662.33 |
| 2002-05-21 | 653.43 |
| 2002-05-22 | 654.87 |
| 2002-05-23 | 657.23 |
| 2002-05-24 | 655.25 |
| 2002-05-27 | . |
| 2002-05-28 | 654.72 |
| 2002-05-29 | 644.71 |
| 2002-05-30 | 642.43 |
| 2002-05-31 | 642.48 |
| 2002-06-03 | 642.73 |
| 2002-06-04 | 630.79 |
| 2002-06-05 | 632.82 |
| 2002-06-06 | 635.07 |
| 2002-06-07 | 632.84 |
| 2002-06-10 | 638.87 |
| 2002-06-11 | 637.68 |
| 2002-06-12 | 637.23 |
| 2002-06-13 | 635.77 |
| 2002-06-14 | 625.44 |
| 2002-06-17 | 641.05 |
| 2002-06-18 | 650.46 |
| 2002-06-19 | 654.76 |
| 2002-06-20 | 661.64 |
| 2002-06-21 | 660.58 |
| 2002-06-24 | 649.30 |
| 2002-06-25 | 641.79 |
| 2002-06-26 | 652.38 |
| 2002-06-27 | 651.13 |
| 2002-06-28 | 675.91 |
| 2002-07-01 | 668.51 |
| 2002-07-02 | 659.21 |
| 2002-07-03 | 637.80 |
| 2002-07-04 | . |
| 2002-07-05 | 632.01 |
| 2002-07-08 | 644.70 |
| 2002-07-09 | 652.20 |
| 2002-07-10 | 634.32 |
| 2002-07-11 | 621.70 |
| 2002-07-12 | 619.09 |
| 2002-07-15 | 610.42 |
| 2002-07-16 | 594.61 |
| 2002-07-17 | 600.56 |
| 2002-07-18 | 608.20 |
| 2002-07-19 | 601.65 |
| 2002-07-22 | 569.94 |
| 2002-07-23 | 551.43 |
| 2002-07-24 | 512.00 |
| 2002-07-25 | 545.13 |
| 2002-07-26 | 518.22 |
| 2002-07-29 | 521.32 |
| 2002-07-30 | 535.47 |
| 2002-07-31 | 552.08 |
| 2002-08-01 | 539.70 |
| 2002-08-02 | 515.46 |
| 2002-08-05 | 498.62 |
| 2002-08-06 | 501.30 |
| 2002-08-07 | 507.93 |
| 2002-08-08 | 514.55 |
| 2002-08-09 | 528.86 |
| 2002-08-12 | 524.20 |
| 2002-08-13 | 522.56 |
| 2002-08-14 | 524.42 |
| 2002-08-15 | 538.08 |
| 2002-08-16 | 542.85 |
| 2002-08-19 | 548.47 |
| 2002-08-20 | 541.80 |
| 2002-08-21 | 555.72 |
| 2002-08-22 | 551.58 |
| 2002-08-23 | 555.86 |
| 2002-08-26 | 547.55 |
| 2002-08-27 | 562.70 |
| 2002-08-28 | 554.76 |
| 2002-08-29 | 550.30 |
| 2002-08-30 | 554.39 |
| 2002-09-02 | . |
| 2002-09-03 | 539.42 |
| 2002-09-04 | 535.17 |
| 2002-09-05 | 530.38 |
| 2002-09-06 | 537.82 |
| 2002-09-09 | 528.03 |
| 2002-09-10 | 525.30 |
| 2002-09-11 | 534.58 |
| 2002-09-12 | 526.52 |
| 2002-09-13 | 517.24 |
| 2002-09-16 | 504.87 |
| 2002-09-17 | 497.65 |
| 2002-09-18 | 484.38 |
| 2002-09-19 | 481.52 |
| 2002-09-20 | 480.05 |
| 2002-09-23 | 460.62 |
| 2002-09-24 | 454.51 |
| 2002-09-25 | 445.30 |
| 2002-09-26 | 461.52 |
| 2002-09-27 | 465.70 |
| 2002-09-30 | 448.05 |
| 2002-10-01 | 444.87 |
| 2002-10-02 | 440.73 |
| 2002-10-03 | 437.86 |
| 2002-10-04 | 429.76 |
| 2002-10-07 | 422.86 |
| 2002-10-08 | 412.07 |
| 2002-10-09 | 414.33 |
| 2002-10-10 | 418.11 |
| 2002-10-11 | 450.10 |
| 2002-10-14 | 441.49 |
| 2002-10-15 | 467.11 |
| 2002-10-16 | 477.35 |
| 2002-10-17 | 494.24 |
| 2002-10-18 | 496.05 |
| 2002-10-21 | 483.99 |
| 2002-10-22 | 482.04 |
| 2002-10-23 | 469.30 |
| 2002-10-24 | 469.24 |
| 2002-10-25 | 472.56 |
| 2002-10-28 | 466.17 |
| 2002-10-29 | 457.00 |
| 2002-10-30 | 442.72 |
| 2002-10-31 | 456.54 |
| 2002-11-01 | 470.33 |
| 2002-11-04 | 469.61 |
| 2002-11-05 | 477.33 |
| 2002-11-06 | 475.24 |
| 2002-11-07 | 485.70 |
| 2002-11-08 | 472.11 |
| 2002-11-11 | 461.86 |
| 2002-11-12 | 470.40 |
| 2002-11-13 | 459.55 |
| 2002-11-14 | 474.55 |
| 2002-11-15 | 460.95 |
| 2002-11-18 | 470.29 |
| 2002-11-19 | 473.44 |
| 2002-11-20 | 471.22 |
| 2002-11-21 | 484.43 |
| 2002-11-22 | 496.60 |
| 2002-11-25 | 500.19 |
| 2002-11-26 | 486.89 |
| 2002-11-27 | 486.34 |
| 2002-11-28 | . |
| 2002-11-29 | 511.03 |
| 2002-12-02 | 508.01 |
| 2002-12-03 | 486.94 |
| 2002-12-04 | 480.72 |
| 2002-12-05 | 487.56 |
| 2002-12-06 | 481.09 |
| 2002-12-09 | 470.89 |
| 2002-12-10 | 466.23 |
| 2002-12-11 | 471.55 |
| 2002-12-12 | 464.70 |
| 2002-12-13 | 460.32 |
| 2002-12-16 | 461.39 |
| 2002-12-17 | 451.15 |
| 2002-12-18 | 446.16 |
| 2002-12-19 | 440.85 |
| 2002-12-20 | 452.54 |
| 2002-12-23 | 448.18 |
| 2002-12-24 | 450.64 |
| 2002-12-25 | . |
| 2002-12-26 | 451.77 |
| 2002-12-27 | 448.26 |
| 2002-12-30 | 446.91 |
| 2002-12-31 | 454.95 |
| 2003-01-01 | . |
| 2003-01-02 | 460.46 |
| 2003-01-03 | 465.94 |
| 2003-01-06 | 459.86 |
| 2003-01-07 | 458.24 |
| 2003-01-08 | 445.47 |
| 2003-01-09 | 447.60 |
| 2003-01-10 | 452.35 |
| 2003-01-13 | 453.15 |
| 2003-01-14 | 471.13 |
| 2003-01-15 | 463.14 |
| 2003-01-16 | 464.88 |
| 2003-01-17 | 468.24 |
| 2003-01-20 | . |
| 2003-01-21 | 470.25 |
| 2003-01-22 | 460.28 |
| 2003-01-23 | 458.18 |
| 2003-01-24 | 457.91 |
| 2003-01-27 | 445.25 |
| 2003-01-28 | 440.10 |
| 2003-01-29 | 431.66 |
| 2003-01-30 | 437.51 |
| 2003-01-31 | 430.82 |
| 2003-02-03 | 447.89 |
| 2003-02-04 | 436.38 |
| 2003-02-05 | 431.94 |
| 2003-02-06 | 432.01 |
| 2003-02-07 | 422.49 |
| 2003-02-10 | 416.35 |
| 2003-02-11 | 422.52 |
| 2003-02-12 | 414.68 |
| 2003-02-13 | 418.96 |
| 2003-02-14 | 414.21 |
| 2003-02-17 | . |
| 2003-02-18 | 426.98 |
| 2003-02-19 | 431.21 |
| 2003-02-20 | 429.35 |
| 2003-02-21 | 423.27 |
| 2003-02-24 | 415.69 |
| 2003-02-25 | 398.59 |
| 2003-02-26 | 395.92 |
| 2003-02-27 | 393.67 |
| 2003-02-28 | 396.71 |
| 2003-03-03 | 401.59 |
| 2003-03-04 | 392.94 |
| 2003-03-05 | 397.34 |
| 2003-03-06 | 394.25 |
| 2003-03-07 | 384.72 |
| 2003-03-10 | 386.66 |
| 2003-03-11 | 386.13 |
| 2003-03-12 | 387.89 |
| 2003-03-13 | 379.89 |
| 2003-03-14 | 394.97 |
| 2003-03-17 | 402.31 |
| 2003-03-18 | 430.11 |
| 2003-03-19 | 422.75 |
| 2003-03-20 | 426.05 |
| 2003-03-21 | 436.37 |
| 2003-03-24 | 427.69 |
| 2003-03-25 | 430.14 |
| 2003-03-26 | 428.36 |
| 2003-03-27 | 430.25 |
| 2003-03-28 | 436.63 |
| 2003-03-31 | 423.38 |
| 2003-04-01 | 428.33 |
| 2003-04-02 | 439.23 |
| 2003-04-03 | 431.78 |
| 2003-04-04 | 438.22 |
| 2003-04-07 | 455.55 |
| 2003-04-08 | 451.55 |
| 2003-04-09 | 447.34 |
| 2003-04-10 | 440.13 |
| 2003-04-11 | 439.41 |
| 2003-04-14 | 441.01 |
| 2003-04-15 | 449.19 |
| 2003-04-16 | 452.36 |
| 2003-04-17 | 460.59 |
| 2003-04-18 | . |
| 2003-04-21 | 458.61 |
| 2003-04-22 | 463.24 |
| 2003-04-23 | 479.36 |
| 2003-04-24 | 480.24 |
| 2003-04-25 | 462.38 |
| 2003-04-28 | 469.66 |
| 2003-04-29 | 454.11 |
| 2003-04-30 | 457.24 |
| 2003-05-01 | 461.44 |
| 2003-05-02 | 458.40 |
| 2003-05-05 | 475.54 |
| 2003-05-06 | 489.38 |
| 2003-05-07 | 489.19 |
| 2003-05-08 | 496.10 |
| 2003-05-09 | 504.49 |
| 2003-05-12 | 500.82 |
| 2003-05-13 | 497.68 |
| 2003-05-14 | 493.31 |
| 2003-05-15 | 490.40 |
| 2003-05-16 | 503.05 |
| 2003-05-19 | 489.97 |
| 2003-05-20 | 491.72 |
| 2003-05-21 | 489.83 |
| 2003-05-22 | 497.90 |
| 2003-05-23 | 496.97 |
| 2003-05-26 | . |
| 2003-05-27 | 495.48 |
| 2003-05-28 | 494.25 |
| 2003-05-29 | 504.85 |
| 2003-05-30 | 507.56 |
| 2003-06-02 | 513.19 |
| 2003-06-03 | 498.22 |
| 2003-06-04 | 504.10 |
| 2003-06-05 | 510.60 |
| 2003-06-06 | 524.02 |
| 2003-06-09 | 524.27 |
| 2003-06-10 | 514.31 |
| 2003-06-11 | 526.94 |
| 2003-06-12 | 521.12 |
| 2003-06-13 | 528.81 |
| 2003-06-16 | 544.70 |
| 2003-06-17 | 538.91 |
| 2003-06-18 | 526.23 |
| 2003-06-19 | 520.52 |
| 2003-06-20 | 526.67 |
| 2003-06-23 | 516.20 |
| 2003-06-24 | 512.61 |
| 2003-06-25 | 522.18 |
| 2003-06-26 | 516.49 |
| 2003-06-27 | 520.52 |
| 2003-06-30 | 519.92 |
| 2003-07-01 | 521.80 |
| 2003-07-02 | 525.52 |
| 2003-07-03 | 535.70 |
| 2003-07-04 | . |
| 2003-07-07 | 530.79 |
| 2003-07-08 | 530.31 |
| 2003-07-09 | 532.16 |
| 2003-07-10 | 529.01 |
| 2003-07-11 | 534.65 |
| 2003-07-14 | 533.68 |
| 2003-07-15 | 533.24 |
| 2003-07-16 | 529.87 |
| 2003-07-17 | 521.50 |
| 2003-07-18 | 528.23 |
| 2003-07-21 | 531.79 |
| 2003-07-22 | 540.63 |
| 2003-07-23 | 545.22 |
| 2003-07-24 | 555.67 |
| 2003-07-25 | 565.63 |
| 2003-07-28 | 568.90 |
| 2003-07-29 | 572.43 |
| 2003-07-30 | 572.54 |
| 2003-07-31 | 569.23 |
| 2003-08-01 | 565.41 |
| 2003-08-04 | 571.77 |
| 2003-08-05 | 582.91 |
| 2003-08-06 | 587.51 |
| 2003-08-07 | 590.30 |
| 2003-08-08 | 589.26 |
| 2003-08-11 | 585.70 |
| 2003-08-12 | 580.59 |
| 2003-08-13 | 583.70 |
| 2003-08-14 | 578.60 |
| 2003-08-15 | 577.28 |
| 2003-08-18 | 578.06 |
| 2003-08-19 | 582.82 |
| 2003-08-20 | 583.26 |
| 2003-08-21 | 585.84 |
| 2003-08-22 | 585.13 |
| 2003-08-25 | 580.63 |
| 2003-08-26 | 566.51 |
| 2003-08-27 | 578.97 |
| 2003-08-28 | 578.52 |
| 2003-08-29 | 581.58 |
| 2003-09-01 | . |
| 2003-09-02 | 585.12 |
| 2003-09-03 | 589.35 |
| 2003-09-04 | 596.03 |
| 2003-09-05 | 591.69 |
| 2003-09-08 | 587.45 |
| 2003-09-09 | 594.56 |
| 2003-09-10 | 584.06 |
| 2003-09-11 | 582.84 |
| 2003-09-12 | 594.51 |
| 2003-09-15 | 596.30 |
| 2003-09-16 | 590.31 |
| 2003-09-17 | 596.97 |
| 2003-09-18 | 600.53 |
| 2003-09-19 | 612.68 |
| 2003-09-22 | 608.94 |
| 2003-09-23 | 603.56 |
| 2003-09-24 | 600.30 |
| 2003-09-25 | 587.27 |
| 2003-09-26 | 584.64 |
| 2003-09-29 | 589.04 |
| 2003-09-30 | 589.96 |
| 2003-10-01 | 602.77 |
| 2003-10-02 | 600.69 |
| 2003-10-03 | 605.11 |
| 2003-10-06 | 605.54 |
| 2003-10-07 | 605.21 |
| 2003-10-08 | 609.22 |
| 2003-10-09 | 618.95 |
| 2003-10-10 | 620.01 |
| 2003-10-13 | 622.19 |
| 2003-10-14 | 621.82 |
| 2003-10-15 | 620.30 |
| 2003-10-16 | 627.01 |
| 2003-10-17 | 628.27 |
| 2003-10-20 | 633.07 |
| 2003-10-21 | 638.50 |
| 2003-10-22 | 633.73 |
| 2003-10-23 | 631.15 |
| 2003-10-24 | 631.74 |
| 2003-10-27 | 635.86 |
| 2003-10-28 | 635.59 |
| 2003-10-29 | 656.46 |
| 2003-10-30 | 664.81 |
| 2003-10-31 | 676.93 |
| 2003-11-03 | 682.96 |
| 2003-11-04 | 678.81 |
| 2003-11-05 | 670.50 |
| 2003-11-06 | 666.06 |
| 2003-11-07 | 676.36 |
| 2003-11-10 | 677.37 |
| 2003-11-11 | 670.83 |
| 2003-11-12 | 680.14 |
| 2003-11-13 | 686.98 |
| 2003-11-14 | 687.66 |
| 2003-11-17 | 671.96 |
| 2003-11-18 | 679.24 |
| 2003-11-19 | 679.06 |
| 2003-11-20 | 672.15 |
| 2003-11-21 | 672.04 |
| 2003-11-24 | 676.87 |
| 2003-11-25 | 686.79 |
| 2003-11-26 | 692.17 |
| 2003-11-27 | . |
| 2003-11-28 | 695.32 |
| 2003-12-01 | 706.18 |
| 2003-12-02 | 718.61 |
| 2003-12-03 | 731.84 |
| 2003-12-04 | 723.74 |
| 2003-12-05 | 721.03 |
| 2003-12-08 | 723.42 |
| 2003-12-09 | 719.27 |
| 2003-12-10 | 718.85 |
| 2003-12-11 | 707.70 |
| 2003-12-12 | 731.26 |
| 2003-12-15 | 737.46 |
| 2003-12-16 | 730.30 |
| 2003-12-17 | 732.60 |
| 2003-12-18 | 727.59 |
| 2003-12-19 | 728.46 |
| 2003-12-22 | 736.41 |
| 2003-12-23 | 737.60 |
| 2003-12-24 | 739.37 |
| 2003-12-25 | . |
| 2003-12-26 | 739.08 |
| 2003-12-29 | 743.60 |
| 2003-12-30 | 752.03 |
| 2003-12-31 | 758.14 |
| 2004-01-01 | . |
| 2004-01-02 | 761.63 |
| 2004-01-05 | 778.14 |
| 2004-01-06 | 779.36 |
| 2004-01-07 | 779.95 |
| 2004-01-08 | 786.87 |
| 2004-01-09 | 786.16 |
| 2004-01-12 | 775.98 |
| 2004-01-13 | 780.58 |
| 2004-01-14 | 776.97 |
| 2004-01-15 | 769.78 |
| 2004-01-16 | 759.34 |
| 2004-01-19 | . |
| 2004-01-20 | 778.93 |
| 2004-01-21 | 795.71 |
| 2004-01-22 | 791.09 |
| 2004-01-23 | 795.50 |
| 2004-01-26 | 778.20 |
| 2004-01-27 | 790.25 |
| 2004-01-28 | 807.02 |
| 2004-01-29 | 788.20 |
| 2004-01-30 | 775.74 |
| 2004-02-02 | 778.27 |
| 2004-02-03 | 787.46 |
| 2004-02-04 | 777.17 |
| 2004-02-05 | 783.94 |
| 2004-02-06 | 798.73 |
| 2004-02-09 | 808.70 |
| 2004-02-10 | 797.50 |
| 2004-02-11 | 802.39 |
| 2004-02-12 | 805.19 |
| 2004-02-13 | 810.51 |
| 2004-02-16 | . |
| 2004-02-17 | 808.10 |
| 2004-02-18 | 814.90 |
| 2004-02-19 | 773.81 |
| 2004-02-20 | 761.48 |
| 2004-02-23 | 754.24 |
| 2004-02-24 | 755.29 |
| 2004-02-25 | 752.91 |
| 2004-02-26 | 747.72 |
| 2004-02-27 | 751.86 |
| 2004-03-01 | 749.10 |
| 2004-03-02 | 758.61 |
| 2004-03-03 | 750.70 |
| 2004-03-04 | 748.89 |
| 2004-03-05 | 760.33 |
| 2004-03-08 | 752.71 |
| 2004-03-09 | 748.87 |
| 2004-03-10 | 729.35 |
| 2004-03-11 | 717.54 |
| 2004-03-12 | 721.45 |
| 2004-03-15 | 705.12 |
| 2004-03-16 | 713.66 |
| 2004-03-17 | 719.35 |
| 2004-03-18 | 716.15 |
| 2004-03-19 | 703.80 |
| 2004-03-22 | 681.95 |
| 2004-03-23 | 688.75 |
| 2004-03-24 | 675.35 |
| 2004-03-25 | 697.30 |
| 2004-03-26 | 693.17 |
| 2004-03-29 | 704.64 |
| 2004-03-30 | 713.38 |
| 2004-03-31 | 719.49 |
| 2004-04-01 | 741.42 |
| 2004-04-02 | 736.71 |
| 2004-04-05 | 736.56 |
| 2004-04-06 | 732.94 |
| 2004-04-07 | 741.44 |
| 2004-04-08 | 738.33 |
| 2004-04-09 | . |
| 2004-04-12 | 736.26 |
| 2004-04-13 | 720.03 |
| 2004-04-14 | 716.05 |
| 2004-04-15 | 718.86 |
| 2004-04-16 | 728.33 |
| 2004-04-19 | 734.17 |
| 2004-04-20 | 736.85 |
| 2004-04-21 | 725.56 |
| 2004-04-22 | 727.19 |
| 2004-04-23 | 719.37 |
| 2004-04-26 | 735.72 |
| 2004-04-27 | 737.75 |
| 2004-04-28 | 726.18 |
| 2004-04-29 | 726.46 |
| 2004-04-30 | 724.02 |
| 2004-05-03 | 723.57 |
| 2004-05-04 | 730.12 |
| 2004-05-05 | 736.55 |
| 2004-05-06 | 723.77 |
| 2004-05-07 | 716.84 |
| 2004-05-10 | 692.16 |
| 2004-05-11 | 690.42 |
| 2004-05-12 | 691.67 |
| 2004-05-13 | 695.49 |
| 2004-05-14 | 689.77 |
| 2004-05-17 | 683.34 |
| 2004-05-18 | 690.55 |
| 2004-05-19 | 707.26 |
| 2004-05-20 | 696.89 |
| 2004-05-21 | 704.68 |
| 2004-05-24 | 704.35 |
| 2004-05-25 | 710.64 |
| 2004-05-26 | 715.73 |
| 2004-05-27 | 729.78 |
| 2004-05-28 | 733.82 |
| 2004-05-31 | . |
| 2004-06-01 | 733.66 |
| 2004-06-02 | 739.47 |
| 2004-06-03 | 740.80 |
| 2004-06-04 | 741.19 |
| 2004-06-07 | 752.49 |
| 2004-06-08 | 753.20 |
| 2004-06-09 | 742.29 |
| 2004-06-10 | 743.61 |
| 2004-06-11 | . |
| 2004-06-14 | 741.45 |
| 2004-06-15 | 739.85 |
| 2004-06-16 | 736.70 |
| 2004-06-17 | 740.94 |
| 2004-06-18 | 750.32 |
| 2004-06-21 | 746.30 |
| 2004-06-22 | 745.83 |
| 2004-06-23 | 741.29 |
| 2004-06-24 | 737.49 |
| 2004-06-25 | 735.01 |
| 2004-06-28 | 745.09 |
| 2004-06-29 | 747.78 |
| 2004-06-30 | 748.35 |
| 2004-07-01 | 738.91 |
| 2004-07-02 | 743.36 |
| 2004-07-05 | . |
| 2004-07-06 | 738.33 |
| 2004-07-07 | 736.40 |
| 2004-07-08 | 739.38 |
| 2004-07-09 | 744.95 |
| 2004-07-12 | 740.64 |
| 2004-07-13 | 738.15 |
| 2004-07-14 | 743.73 |
| 2004-07-15 | 741.70 |
| 2004-07-16 | 743.25 |
| 2004-07-19 | 740.18 |
| 2004-07-20 | 733.01 |
| 2004-07-21 | 733.95 |
| 2004-07-22 | 728.70 |
| 2004-07-23 | 720.07 |
| 2004-07-26 | 718.65 |
| 2004-07-27 | 712.70 |
| 2004-07-28 | 715.27 |
| 2004-07-29 | 730.93 |
| 2004-07-30 | 732.32 |
| 2004-08-02 | 737.76 |
| 2004-08-03 | 749.61 |
| 2004-08-04 | 744.47 |
| 2004-08-05 | 747.12 |
| 2004-08-06 | 744.12 |
| 2004-08-09 | 731.94 |
| 2004-08-10 | 741.57 |
| 2004-08-11 | 734.52 |
| 2004-08-12 | 729.24 |
| 2004-08-13 | 735.86 |
| 2004-08-16 | 736.80 |
| 2004-08-17 | 739.16 |
| 2004-08-18 | 738.71 |
| 2004-08-19 | 744.65 |
| 2004-08-20 | 743.07 |
| 2004-08-23 | 744.07 |
| 2004-08-24 | 740.57 |
| 2004-08-25 | 738.59 |
| 2004-08-26 | 742.08 |
| 2004-08-27 | 746.02 |
| 2004-08-30 | 749.52 |
| 2004-08-31 | 756.80 |
| 2004-09-01 | 754.18 |
| 2004-09-02 | 759.29 |
| 2004-09-03 | 763.26 |
| 2004-09-06 | . |
| 2004-09-07 | 777.95 |
| 2004-09-08 | 779.53 |
| 2004-09-09 | 780.40 |
| 2004-09-10 | 792.25 |
| 2004-09-13 | 801.74 |
| 2004-09-14 | 804.95 |
| 2004-09-15 | 793.30 |
| 2004-09-16 | 791.46 |
| 2004-09-17 | 797.24 |
| 2004-09-20 | 789.18 |
| 2004-09-21 | 805.91 |
| 2004-09-22 | 811.88 |
| 2004-09-23 | 815.18 |
| 2004-09-24 | 806.94 |
| 2004-09-27 | 806.32 |
| 2004-09-28 | 815.50 |
| 2004-09-29 | 814.24 |
| 2004-09-30 | 824.21 |
| 2004-10-01 | 825.79 |
| 2004-10-04 | 826.30 |
| 2004-10-05 | 833.92 |
| 2004-10-06 | 828.23 |
| 2004-10-07 | 828.61 |
| 2004-10-08 | 838.93 |
| 2004-10-11 | 827.07 |
| 2004-10-12 | 810.65 |
| 2004-10-13 | 814.93 |
| 2004-10-14 | 817.18 |
| 2004-10-15 | 820.26 |
| 2004-10-18 | 818.52 |
| 2004-10-19 | 820.50 |
| 2004-10-20 | 817.23 |
| 2004-10-21 | 817.05 |
| 2004-10-22 | 822.10 |
| 2004-10-25 | 814.67 |
| 2004-10-26 | 809.69 |
| 2004-10-27 | 810.19 |
| 2004-10-28 | 812.75 |
| 2004-10-29 | 808.58 |
| 2004-11-01 | 813.20 |
| 2004-11-02 | 816.13 |
| 2004-11-03 | 827.79 |
| 2004-11-04 | 828.00 |
| 2004-11-05 | 840.50 |
| 2004-11-08 | 840.98 |
| 2004-11-09 | 839.07 |
| 2004-11-10 | 842.69 |
| 2004-11-11 | 849.57 |
| 2004-11-12 | 862.03 |
| 2004-11-15 | 861.10 |
| 2004-11-16 | 864.08 |
| 2004-11-17 | 869.21 |
| 2004-11-18 | 866.88 |
| 2004-11-19 | 874.62 |
| 2004-11-22 | 871.21 |
| 2004-11-23 | 886.69 |
| 2004-11-24 | 892.06 |
| 2004-11-25 | . |
| 2004-11-26 | 901.03 |
| 2004-11-29 | 905.07 |
| 2004-11-30 | 902.18 |
| 2004-12-01 | 904.44 |
| 2004-12-02 | 905.98 |
| 2004-12-03 | 909.06 |
| 2004-12-06 | 912.61 |
| 2004-12-07 | 910.56 |
| 2004-12-08 | 898.80 |
| 2004-12-09 | 892.29 |
| 2004-12-10 | 894.52 |
| 2004-12-13 | 904.87 |
| 2004-12-14 | 904.36 |
| 2004-12-15 | 913.56 |
| 2004-12-16 | 908.48 |
| 2004-12-17 | 905.50 |
| 2004-12-20 | 914.26 |
| 2004-12-21 | 915.01 |
| 2004-12-22 | 917.20 |
| 2004-12-23 | 923.80 |
| 2004-12-24 | . |
| 2004-12-27 | 936.44 |
| 2004-12-28 | 937.43 |
| 2004-12-29 | 933.80 |
| 2004-12-30 | 938.88 |
| 2004-12-31 | 941.61 |
| 2005-01-03 | 937.54 |
| 2005-01-04 | 927.87 |
| 2005-01-05 | 921.70 |
| 2005-01-06 | 913.61 |
| 2005-01-07 | 905.93 |
| 2005-01-10 | 916.36 |
| 2005-01-11 | 918.11 |
| 2005-01-12 | 917.75 |
| 2005-01-13 | 918.34 |
| 2005-01-14 | 910.47 |
| 2005-01-17 | . |
| 2005-01-18 | 909.52 |
| 2005-01-19 | 911.55 |
| 2005-01-20 | 903.50 |
| 2005-01-21 | 913.67 |
| 2005-01-24 | 918.10 |
| 2005-01-25 | 921.38 |
| 2005-01-26 | 943.48 |
| 2005-01-27 | 946.14 |
#2005-01-28| 940.85
#2005-01-31| 960.71
#2005-02-01| 961.07
#2005-02-02| 958.73
#2005-02-03| 960.36
#2005-02-04| 974.48
#2005-02-07| 975.20
#2005-02-08| 972.76
#2005-02-09| 972.49
#2005-02-10| 978.54
#2005-02-11| 990.94
#2005-02-14|1001.73
#2005-02-15|1004.31
#2005-02-16| 995.72
#2005-02-17|1011.64
#2005-02-18|1003.89
#2005-02-21| .
#2005-02-22|1001.53
#2005-02-23| 995.96
#2005-02-24| 994.80
#2005-02-25|1009.24
#2005-02-28|1011.95
#2005-03-01|1023.85
#2005-03-02|1021.16
#2005-03-03|1024.64
#2005-03-04|1042.97
#2005-03-07|1044.75
#2005-03-08|1057.47
#2005-03-09|1063.40
#2005-03-10|1055.06
#2005-03-11|1058.23
#2005-03-14|1051.41
#2005-03-15|1046.53
#2005-03-16|1053.98
#2005-03-17|1045.28
#2005-03-18|1042.64
#2005-03-21|1041.77
#2005-03-22|1041.40
#2005-03-23|1025.90
#2005-03-24|1021.48
#2005-03-25| .
#2005-03-28|1014.31
#2005-03-29|1022.26
#2005-03-30|1021.22
#2005-03-31|1023.84
#2005-04-01|1025.15
#2005-04-04|1016.98
#2005-04-05|1019.57
#2005-04-06|1031.44
#2005-04-07|1043.53
#2005-04-08|1045.56
#2005-04-11|1045.91
#2005-04-12|1035.96
#2005-04-13|1038.53
#2005-04-14|1026.86
#2005-04-15|1021.41
#2005-04-18| 998.83
#2005-04-19| 999.31
#2005-04-20| 998.54
#2005-04-21|1009.26
#2005-04-22|1011.16
#2005-04-25| 994.07
#2005-04-26| 988.28
#2005-04-27| 972.70
#2005-04-28| 959.95
#2005-04-29| 963.85
#2005-05-02| 960.22
#2005-05-03| 957.68
#2005-05-04| 944.03
#2005-05-05| 957.94
#2005-05-06| 951.72
#2005-05-09| 950.33
#2005-05-10| 955.27
#2005-05-11| 947.96
#2005-05-12| 932.85
#2005-05-13| 922.88
#2005-05-16| 914.65
#2005-05-17| 909.46
#2005-05-18| 921.65
#2005-05-19| 932.40
#2005-05-20| 940.07
#2005-05-23| 939.95
#2005-05-24| 941.16
#2005-05-25| 949.03
#2005-05-26| 948.00
#2005-05-27| 944.66
#2005-05-30| .
#2005-05-31| 920.22
#2005-06-01| 926.93
#2005-06-02| 918.81
#2005-06-03| 933.70
#2005-06-06| 926.18
#2005-06-07| 931.60
#2005-06-08| 943.01
#2005-06-09| 927.63
#2005-06-10| 929.70
#2005-06-13| 923.27
#2005-06-14| 927.30
#2005-06-15| 929.54
#2005-06-16| 929.34
#2005-06-17| 942.94
#2005-06-20| 930.62
#2005-06-21| 933.33
#2005-06-22| 938.39
#2005-06-23| 927.57
#2005-06-24| 921.67
#2005-06-27| 916.72
#2005-06-28| 913.91
#2005-06-29| 927.20
#2005-06-30| 925.63
#2005-07-01| 917.86
#2005-07-04| .
#2005-07-05| 916.34
#2005-07-06| 930.02
#2005-07-07| 920.38
#2005-07-08| 931.81
#2005-07-11| 952.83
#2005-07-12| 957.69
#2005-07-13| 956.29
#2005-07-14| 957.05
#2005-07-15| 944.67
#2005-07-18| 948.65
#2005-07-19| 950.49
#2005-07-20| 951.08
#2005-07-21| 965.98
#2005-07-22| 964.43
#2005-07-25| 954.45
#2005-07-26| 956.53
#2005-07-27| 959.13
#2005-07-28| 960.55
#2005-07-29| 971.85
#2005-08-01| 975.00
#2005-08-02| 973.17
#2005-08-03| 983.27
#2005-08-04| 990.55
#2005-08-05| 989.20
#2005-08-08| 991.12
#2005-08-09| 992.62
#2005-08-10|1010.70
#2005-08-11|1010.32
#2005-08-12|1012.21
#2005-08-15|1006.19
#2005-08-16| 997.65
#2005-08-17| 989.87
#2005-08-18| 973.72
#2005-08-19| 974.10
#2005-08-22| 980.28
#2005-08-23| 966.81
#2005-08-24| 967.15
#2005-08-25| 964.64
#2005-08-26| 972.56
#2005-08-29| 963.56
#2005-08-30| 960.14
#2005-08-31| 972.37
#2005-09-01| 988.92
#2005-09-02| 999.01
#2005-09-05| .
#2005-09-06| 999.36
#2005-09-07| 996.11
#2005-09-08| 993.07
#2005-09-09| 999.76
#2005-09-12| 987.79
#2005-09-13| 974.45
#2005-09-14| 979.53
#2005-09-15| 975.12
#2005-09-16| 986.17
#2005-09-19| 981.33
#2005-09-20| 989.23
#2005-09-21| 983.69
#2005-09-22| 980.19
#2005-09-23| 952.07
#2005-09-26| 947.16
#2005-09-27| 948.12
#2005-09-28| 951.74
#2005-09-29| 954.05
#2005-09-30| 982.39
#2005-10-03| 978.29
#2005-10-04| 987.74
#2005-10-05| 986.54
#2005-10-06| 984.07
#2005-10-07| 981.79
#2005-10-10| 985.78
#2005-10-11| 982.11
#2005-10-12| 972.12
#2005-10-13| 951.51
#2005-10-14| 961.09
#2005-10-17| 959.32
#2005-10-18| 951.49
#2005-10-19| 933.48
#2005-10-20| 938.28
#2005-10-21| 931.72
#2005-10-24| 934.27
#2005-10-25| 946.50
#2005-10-26| 947.27
#2005-10-27| 940.90
#2005-10-28| 934.34
#2005-10-31| 937.47
#2005-11-01| 943.05
#2005-11-02| 953.08
#2005-11-03| 957.04
#2005-11-04| 940.07
#2005-11-07| 952.00
#2005-11-08| 952.66
#2005-11-09| 993.48
#2005-11-10| 970.11
#2005-11-11| 972.19
#2005-11-14| 969.73
#2005-11-15| 965.44
#2005-11-16| 963.41
#2005-11-17| 983.63
#2005-11-18| 997.77
#2005-11-21| 996.83
#2005-11-22|1001.92
#2005-11-23|1015.25
#2005-11-24| .
#2005-11-25|1019.24
#2005-11-28|1023.09
#2005-11-29|1031.21
#2005-11-30|1025.38
#2005-12-01|1031.02
#2005-12-02|1034.41
#2005-12-05|1037.92
#2005-12-06|1066.78
#2005-12-07|1070.68
#2005-12-08|1083.01
#2005-12-09|1081.68
#2005-12-12|1097.18
#2005-12-13|1083.88
#2005-12-14|1088.65
#2005-12-15|1077.32
#2005-12-16|1086.62
#2005-12-19|1085.22
#2005-12-20|1078.39
#2005-12-21|1083.36
#2005-12-22|1094.92
#2005-12-23|1104.68
#2005-12-26| .
#2005-12-27|1113.15
#2005-12-28|1114.89
#2005-12-29|1114.25
#2005-12-30|1109.29
#2006-01-02| .
#2006-01-03|1143.59
#2006-01-04|1161.55
#2006-01-05|1166.70
#2006-01-06|1174.02
#2006-01-09|1171.43
#2006-01-10|1169.54
#2006-01-11|1179.87
#2006-01-12|1181.61
#2006-01-13|1178.54
#2006-01-16| .
#2006-01-17|1184.00
#2006-01-18|1178.76
#2006-01-19|1192.62
#2006-01-20|1190.72
#2006-01-23|1206.07
#2006-01-24|1212.15
#2006-01-25|1216.63
#2006-01-26|1216.29
#2006-01-27|1221.23
#2006-01-30|1214.25
#2006-01-31|1211.41
#2006-02-01|1220.04
#2006-02-02|1237.57
#2006-02-03|1235.03
#2006-02-06|1229.26
#2006-02-07|1232.52
#2006-02-08|1242.67
#2006-02-09|1244.39
#2006-02-10|1238.58
#2006-02-13|1245.36
#2006-02-14|1253.62
#2006-02-15|1255.96
#2006-02-16|1281.69
#2006-02-17|1286.82
#2006-02-20| .
#2006-02-21|1296.64
#2006-02-22|1291.14
#2006-02-23|1293.49
#2006-02-24|1278.89
#2006-02-27|1282.13
#2006-02-28|1262.93
#2006-03-01|1268.76
#2006-03-02|1266.29
#2006-03-03|1274.61
#2006-03-06|1283.92
#2006-03-07|1253.87
#2006-03-08|1243.02
#2006-03-09|1265.45
#2006-03-10|1267.93
#2006-03-13|1277.00
#2006-03-14|1292.25
#2006-03-15|1294.80
#2006-03-16|1311.07
#2006-03-17|1323.86
#2006-03-20|1332.61
#2006-03-21|1328.28
#2006-03-22|1331.32
#2006-03-23|1326.42
#2006-03-24|1327.48
#2006-03-27|1327.88
#2006-03-28|1329.07
#2006-03-29|1323.40
#2006-03-30|1343.89
#2006-03-31|1347.07
#2006-04-03|1368.00
#2006-04-04|1384.18
#2006-04-05|1403.43
#2006-04-06|1413.13
#2006-04-07|1403.77
#2006-04-10|1404.65
#2006-04-11|1384.17
#2006-04-12|1372.45
#2006-04-13|1374.42
#2006-04-14| .
#2006-04-17|1396.25
#2006-04-18|1403.27
#2006-04-19|1437.03
#2006-04-20|1464.30
#2006-04-21|1469.62
#2006-04-24|1459.29
#2006-04-25|1447.75
#2006-04-26|1454.96
#2006-04-27|1451.49
#2006-04-28|1464.26
#2006-05-01|1466.82
#2006-05-02|1470.28
#2006-05-03|1485.04
#2006-05-04|1522.41
#2006-05-05|1550.81
#2006-05-08|1559.38
#2006-05-09|1560.85
#2006-05-10|1562.41
#2006-05-11|1554.69
#2006-05-12|1516.10
#2006-05-15|1478.22
#2006-05-16|1461.34
#2006-05-17|1411.87
#2006-05-18|1401.49
#2006-05-19|1378.72
#2006-05-22|1324.88
#2006-05-23|1395.72
#2006-05-24|1385.20
#2006-05-25|1396.35
#2006-05-26|1425.17
#2006-05-29| .
#2006-05-30|1411.08
#2006-05-31|1424.30
#2006-06-01|1429.54
#2006-06-02|1431.65
#2006-06-05|1441.61
#2006-06-06|1385.32
#2006-06-07|1372.23
#2006-06-08|1305.10
#2006-06-09|1327.85
#2006-06-12|1303.21
#2006-06-13|1264.57
#2006-06-14|1258.12
#2006-06-15|1303.96
#2006-06-16|1301.15
#2006-06-19|1307.88
#2006-06-20|1304.89
#2006-06-21|1308.79
#2006-06-22|1311.52
#2006-06-23|1317.47
#2006-06-26|1319.62
#2006-06-27|1318.66
#2006-06-28|1306.28
#2006-06-29|1332.77
#2006-06-30|1383.98
#2006-07-03|1401.72
#2006-07-04| .
#2006-07-05|1382.72
#2006-07-06|1395.25
#2006-07-07|1387.38
#2006-07-10|1394.57
#2006-07-11|1385.18
#2006-07-12|1390.02
#2006-07-13|1361.94
#2006-07-14|1331.28
#2006-07-17|1293.36
#2006-07-18|1282.50
#2006-07-19|1333.27
#2006-07-20|1339.32
#2006-07-21|1322.50
#2006-07-24|1344.38
#2006-07-25|1329.82
#2006-07-26|1336.24
#2006-07-27|1331.99
#2006-07-28|1324.30
#2006-07-31|1348.91
#2006-08-01|1330.18
#2006-08-02|1344.96
#2006-08-03|1335.97
#2006-08-04|1349.55
#2006-08-07|1324.64
#2006-08-08|1318.03
#2006-08-09|1338.98
#2006-08-10|1307.56
#2006-08-11|1312.74
#2006-08-14|1320.80
#2006-08-15|1333.52
#2006-08-16|1361.31
#2006-08-17|1368.70
#2006-08-18|1363.70
#2006-08-21|1372.74
#2006-08-22|1370.90
#2006-08-23|1349.28
#2006-08-24|1352.55
#2006-08-25|1346.45
#2006-08-28|1357.54
#2006-08-29|1360.50
#2006-08-30|1385.01
#2006-08-31|1380.21
#2006-09-01|1384.02
#2006-09-04| .
#2006-09-05|1391.35
#2006-09-06|1378.86
#2006-09-07|1350.09
#2006-09-08|1351.22
#2006-09-11|1345.54
#2006-09-12|1356.10
#2006-09-13|1354.00
#2006-09-14|1364.41
#2006-09-15|1355.85
#2006-09-18|1366.72
#2006-09-19|1360.13
#2006-09-20|1366.69
#2006-09-21|1370.60
#2006-09-22|1368.87
#2006-09-25|1348.09
#2006-09-26|1347.95
#2006-09-27|1364.44
#2006-09-28|1382.44
#2006-09-29|1377.58
#2006-10-02|1391.19
#2006-10-03|1383.98
#2006-10-04|1382.83
#2006-10-05|1399.37
#2006-10-06|1385.78
#2006-10-09|1397.08
#2006-10-10|1406.73
#2006-10-11|1403.81
#2006-10-12|1417.83
#2006-10-13|1413.26
#2006-10-16|1413.16
#2006-10-17|1401.56
#2006-10-18|1421.96
#2006-10-19|1421.93
#2006-10-20|1427.29
#2006-10-23|1440.00
#2006-10-24|1437.85
#2006-10-25|1448.56
#2006-10-26|1431.40
#2006-10-27|1440.69
#2006-10-30|1439.42
#2006-10-31|1455.11
#2006-11-01|1456.65
#2006-11-02|1444.10
#2006-11-03|1450.11
#2006-11-06|1467.32
#2006-11-07|1491.29
#2006-11-08|1498.79
#2006-11-09|1498.17
#2006-11-10|1504.01
#2006-11-13|1512.24
#2006-11-14|1508.04
#2006-11-15|1523.51
#2006-11-16|1508.70
#2006-11-17|1517.37
#2006-11-20|1507.23
#2006-11-21|1501.47
#2006-11-22|1524.94
#2006-11-23| .
#2006-11-24|1532.73
#2006-11-27|1515.51
#2006-11-28|1499.71
#2006-11-29|1529.99
#2006-11-30|1530.71
#2006-12-01|1521.19
#2006-12-04|1523.95
#2006-12-05|1546.05
#2006-12-06|1549.79
#2006-12-07|1543.76
#2006-12-08|1545.48
#2006-12-11|1541.88
#2006-12-12|1559.41
#2006-12-13|1564.60
#2006-12-14|1568.05
#2006-12-15|1569.17
#2006-12-18|1570.36
#2006-12-19|1593.99
#2006-12-20|1604.35
#2006-12-21|1597.43
#2006-12-22|1593.35
#2006-12-25| .
#2006-12-26|1590.87
#2006-12-27|1610.23
#2006-12-28|1609.07
#2006-12-29|1624.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1657.29
#2007-01-04|1636.31
#2007-01-05|1616.84
#2007-01-08|1620.36
#2007-01-09|1615.39
#2007-01-10|1604.61
#2007-01-11|1627.55
#2007-01-12|1644.03
#2007-01-15| .
#2007-01-16|1667.63
#2007-01-17|1698.40
#2007-01-18|1672.18
#2007-01-19|1676.39
#2007-01-22|1673.32
#2007-01-23|1675.94
#2007-01-24|1668.60
#2007-01-25|1647.06
#2007-01-26|1626.64
#2007-01-29|1637.44
#2007-01-30|1646.86
#2007-01-31|1659.50
#2007-02-01|1690.24
#2007-02-02|1676.48
#2007-02-05|1673.85
#2007-02-06|1688.73
#2007-02-07|1701.38
#2007-02-08|1691.68
#2007-02-09|1693.01
#2007-02-12|1683.37
#2007-02-13|1702.17
#2007-02-14|1727.71
#2007-02-15|1722.72
#2007-02-16|1715.02
#2007-02-19| .
#2007-02-20|1735.96
#2007-02-21|1729.76
#2007-02-22|1730.99
#2007-02-23|1731.34
#2007-02-26|1712.14
#2007-02-27|1678.46
#2007-02-28|1652.14
#2007-03-01|1636.76
#2007-03-02|1633.18
#2007-03-05|1592.29
#2007-03-06|1597.64
#2007-03-07|1639.88
#2007-03-08|1662.57
#2007-03-09|1661.42
#2007-03-12|1664.90
#2007-03-13|1652.67
#2007-03-14|1622.73
#2007-03-15|1662.90
#2007-03-16|1663.17
#2007-03-19|1686.40
#2007-03-20|1694.63
#2007-03-21|1719.95
#2007-03-22|1758.86
#2007-03-23|1751.94
#2007-03-26|1742.66
#2007-03-27|1737.93
#2007-03-28|1748.03
#2007-03-29|1766.54
#2007-03-30|1759.55
#2007-04-02|1778.21
#2007-04-03|1786.54
#2007-04-04|1788.12
#2007-04-05|1800.46
#2007-04-06| .
#2007-04-09|1791.08
#2007-04-10|1809.20
#2007-04-11|1807.14
#2007-04-12|1800.58
#2007-04-13|1817.11
#2007-04-16|1825.26
#2007-04-17|1821.59
#2007-04-18|1810.51
#2007-04-19|1813.10
#2007-04-20|1849.36
#2007-04-23|1844.52
#2007-04-24|1839.52
#2007-04-25|1858.03
#2007-04-26|1848.81
#2007-04-27|1853.52
#2007-04-30|1866.24
#2007-05-01|1859.26
#2007-05-02|1856.85
#2007-05-03|1838.89
#2007-05-04|1849.51
#2007-05-07|1871.85
#2007-05-08|1839.05
#2007-05-09|1831.25
#2007-05-10|1815.52
#2007-05-11|1832.10
#2007-05-14|1830.87
#2007-05-15|1846.57
#2007-05-16|1854.68
#2007-05-17|1862.55
#2007-05-18|1868.28
#2007-05-21|1867.90
#2007-05-22|1879.72
#2007-05-23|1888.97
#2007-05-24|1875.41
#2007-05-25|1884.65
#2007-05-28| .
#2007-05-29|1899.46
#2007-05-30|1885.45
#2007-05-31|1914.86
#2007-06-01|1922.07
#2007-06-04|1927.94
#2007-06-05|1927.79
#2007-06-06|1878.15
#2007-06-07|1855.60
#2007-06-08|1830.17
#2007-06-11|1859.08
#2007-06-12|1843.70
#2007-06-13|1835.98
#2007-06-14|1867.76
#2007-06-15|1895.84
#2007-06-18|1900.09
#2007-06-19|1895.35
#2007-06-20|1906.54
#2007-06-21|1892.71
#2007-06-22|1891.31
#2007-06-25|1888.61
#2007-06-26|1877.72
#2007-06-27|1870.60
#2007-06-28|1901.20
#2007-06-29|1924.82
#2007-07-02|1957.09
#2007-07-03|1972.74
#2007-07-04| .
#2007-07-05|1969.98
#2007-07-06|1981.54
#2007-07-09|2010.24
#2007-07-10|2008.65
#2007-07-11|2004.30
#2007-07-12|2012.97
#2007-07-13|2014.45
#2007-07-16|2021.70
#2007-07-17|2006.71
#2007-07-18|1995.47
#2007-07-19|2009.24
#2007-07-20|1996.27
#2007-07-23|1982.76
#2007-07-24|1947.69
#2007-07-25|1865.85
#2007-07-26|1812.99
#2007-07-27|1775.44
#2007-07-30|1799.15
#2007-07-31|1835.81
#2007-08-01|1802.31
#2007-08-02|1820.55
#2007-08-03|1804.76
#2007-08-06|1778.16
#2007-08-07|1776.06
#2007-08-08|1801.38
#2007-08-09|1726.82
#2007-08-10|1688.34
#2007-08-13|1729.97
#2007-08-14|1700.38
#2007-08-15|1676.74
#2007-08-16|1591.92
#2007-08-17|1598.43
#2007-08-20|1625.64
#2007-08-21|1618.94
#2007-08-22|1668.28
#2007-08-23|1692.46
#2007-08-24|1709.27
#2007-08-27|1718.26
#2007-08-28|1682.51
#2007-08-29|1680.06
#2007-08-30|1697.87
#2007-08-31|1707.14
#2007-09-03| .
#2007-09-04|1729.95
#2007-09-05|1708.96
#2007-09-06|1721.79
#2007-09-07|1676.08
#2007-09-10|1636.05
#2007-09-11|1669.21
#2007-09-12|1684.18
#2007-09-13|1677.32
#2007-09-14|1636.57
#2007-09-17|1602.73
#2007-09-18|1621.70
#2007-09-19|1683.17
#2007-09-20|1671.89
#2007-09-21|1657.73
#2007-09-24|1631.75
#2007-09-25|1598.51
#2007-09-26|1623.59
#2007-09-27|1658.18
#2007-09-28|1673.87
#2007-10-01|1705.38
#2007-10-02|1704.27
#2007-10-03|1697.91
#2007-10-04|1710.50
#2007-10-05|1723.73
#2007-10-08|1716.87
#2007-10-09|1736.00
#2007-10-10|1753.94
#2007-10-11|1761.83
#2007-10-12|1744.25
#2007-10-15|1741.43
#2007-10-16|1715.99
#2007-10-17|1754.98
#2007-10-18|1734.66
#2007-10-19|1724.15
#2007-10-22|1670.77
#2007-10-23|1712.10
#2007-10-24|1666.73
#2007-10-25|1699.73
#2007-10-26|1697.22
#2007-10-29|1705.44
#2007-10-30|1686.91
#2007-10-31|1709.96
#2007-11-01|1675.76
#2007-11-02|1683.03
#2007-11-05|1642.98
#2007-11-06|1656.86
#2007-11-07|1631.31
#2007-11-08|1619.91
#2007-11-09|1591.28
#2007-11-12|1580.24
#2007-11-13|1574.60
#2007-11-14|1607.62
#2007-11-15|1576.27
#2007-11-16|1530.65
#2007-11-19|1481.16
#2007-11-20|1489.60
#2007-11-21|1439.59
#2007-11-22| .
#2007-11-23|1493.58
#2007-11-26|1506.53
#2007-11-27|1513.22
#2007-11-28|1535.19
#2007-11-29|1548.49
#2007-11-30|1623.78
#2007-12-03|1601.77
#2007-12-04|1586.53
#2007-12-05|1587.54
#2007-12-06|1610.01
#2007-12-07|1638.39
#2007-12-10|1650.02
#2007-12-11|1628.69
#2007-12-12|1615.82
#2007-12-13|1590.56
#2007-12-14|1588.00
#2007-12-17|1532.76
#2007-12-18|1528.46
#2007-12-19|1514.01
#2007-12-20|1513.27
#2007-12-21|1539.21
#2007-12-24|1556.60
#2007-12-25| .
#2007-12-26|1567.30
#2007-12-27|1566.44
#2007-12-28|1590.62
#2007-12-31|1594.21
#2008-01-01| .
#2008-01-02|1593.41
#2008-01-03|1568.22
#2008-01-04|1537.25
#2008-01-07|1502.56
#2008-01-08|1500.49
#2008-01-09|1465.79
#2008-01-10|1454.93
#2008-01-11|1469.72
#2008-01-14|1496.14
#2008-01-15|1445.74
#2008-01-16|1379.92
#2008-01-17|1378.95
#2008-01-18|1353.39
#2008-01-21| .
#2008-01-22|1338.57
#2008-01-23|1308.06
#2008-01-24|1381.64
#2008-01-25|1395.31
#2008-01-28|1390.79
#2008-01-29|1417.60
#2008-01-30|1420.80
#2008-01-31|1409.74
#2008-02-01|1446.73
#2008-02-04|1472.22
#2008-02-05|1395.93
#2008-02-06|1419.13
#2008-02-07|1376.79
#2008-02-08|1387.05
#2008-02-11|1384.23
#2008-02-12|1442.16
#2008-02-13|1466.23
#2008-02-14|1493.93
#2008-02-15|1479.35
#2008-02-18| .
#2008-02-19|1531.78
#2008-02-20|1506.44
#2008-02-21|1533.75
#2008-02-22|1515.00
#2008-02-25|1541.88
#2008-02-26|1563.92
#2008-02-27|1584.47
#2008-02-28|1560.73
#2008-02-29|1525.11
#2008-03-03|1506.73
#2008-03-04|1502.54
#2008-03-05|1517.42
#2008-03-06|1506.31
#2008-03-07|1485.37
#2008-03-10|1468.73
#2008-03-11|1483.26
#2008-03-12|1523.72
#2008-03-13|1501.77
#2008-03-14|1494.99
#2008-03-17|1453.06
#2008-03-18|1483.78
#2008-03-19|1463.92
#2008-03-20|1447.92
#2008-03-21| .
#2008-03-24|1445.85
#2008-03-25|1507.29
#2008-03-26|1526.46
#2008-03-27|1569.73
#2008-03-28|1564.59
#2008-03-31|1594.98
#2008-04-01|1586.68
#2008-04-02|1583.51
#2008-04-03|1570.53
#2008-04-04|1616.80
#2008-04-07|1622.27
#2008-04-08|1594.46
#2008-04-09|1584.75
#2008-04-10|1581.75
#2008-04-11|1567.58
#2008-04-14|1571.61
#2008-04-15|1548.05
#2008-04-16|1596.73
#2008-04-17|1603.95
#2008-04-18|1622.44
#2008-04-21|1610.92
#2008-04-22|1610.08
#2008-04-23|1608.48
#2008-04-24|1584.03
#2008-04-25|1610.50
#2008-04-28|1618.78
#2008-04-29|1594.23
#2008-04-30|1594.52
#2008-05-01|1582.38
#2008-05-02|1608.41
#2008-05-05|1610.24
#2008-05-06|1614.36
#2008-05-07|1614.64
#2008-05-08|1626.86
#2008-05-09|1603.62
#2008-05-12|1614.73
#2008-05-13|1610.54
#2008-05-14|1634.65
#2008-05-15|1623.36
#2008-05-16|1666.32
#2008-05-19|1697.45
#2008-05-20|1666.23
#2008-05-21|1654.56
#2008-05-22|1662.30
#2008-05-23|1665.05
#2008-05-26| .
#2008-05-27|1627.52
#2008-05-28|1646.21
#2008-05-29|1632.98
#2008-05-30|1658.83
#2008-06-02|1656.78
#2008-06-03|1672.59
#2008-06-04|1660.58
#2008-06-05|1676.30
#2008-06-06|1644.87
#2008-06-09|1625.82
#2008-06-10|1580.28
#2008-06-11|1557.28
#2008-06-12|1552.09
#2008-06-13|1549.46
#2008-06-16|1556.20
#2008-06-17|1585.03
#2008-06-18|1524.70
#2008-06-19|1495.18
#2008-06-20|1467.84
#2008-06-23|1433.23
#2008-06-24|1423.58
#2008-06-25|1456.08
#2008-06-26|1415.01
#2008-06-27|1429.23
#2008-06-30|1413.99
#2008-07-01|1377.83
#2008-07-02|1363.82
#2008-07-03|1337.70
#2008-07-04| .
#2008-07-07|1356.47
#2008-07-08|1322.23
#2008-07-09|1340.09
#2008-07-10|1299.97
#2008-07-11|1270.86
#2008-07-14|1372.76
#2008-07-15|1340.27
#2008-07-16|1337.98
#2008-07-17|1392.69
#2008-07-18|1410.86
#2008-07-21|1457.15
#2008-07-22|1457.56
#2008-07-23|1477.15
#2008-07-24|1352.47
#2008-07-25|1385.30
#2008-07-28|1348.62
#2008-07-29|1355.70
#2008-07-30|1359.94
#2008-07-31|1358.91
#2008-08-01|1342.49
#2008-08-04|1341.81
#2008-08-05|1375.71
#2008-08-06|1415.95
#2008-08-07|1399.27
#2008-08-08|1389.58
#2008-08-11|1394.07
#2008-08-12|1358.35
#2008-08-13|1328.80
#2008-08-14|1332.35
#2008-08-15|1336.10
#2008-08-18|1341.08
#2008-08-19|1307.21
#2008-08-20|1319.68
#2008-08-21|1351.26
#2008-08-22|1394.96
#2008-08-25|1372.50
#2008-08-26|1365.04
#2008-08-27|1368.33
#2008-08-28|1401.95
#2008-08-29|1401.52
#2008-09-01| .
#2008-09-02|1379.41
#2008-09-03|1366.80
#2008-09-04|1325.78
#2008-09-05|1285.84
#2008-09-08|1312.00
#2008-09-09|1271.12
#2008-09-10|1252.46
#2008-09-11|1228.09
#2008-09-12|1290.44
#2008-09-15|1251.12
#2008-09-16|1229.74
#2008-09-17|1204.61
#2008-09-18|1197.30
#2008-09-19|1265.56
#2008-09-22|1284.10
#2008-09-23|1266.35
#2008-09-24|1252.04
#2008-09-25|1256.08
#2008-09-26|1212.99
#2008-09-29|1113.83
#2008-09-30|1097.64
#2008-10-01|1094.02
#2008-10-02|1059.59
#2008-10-03|1059.98
#2008-10-06| 951.43
#2008-10-07| 939.30
#2008-10-08| 914.70
#2008-10-09| 912.74
#2008-10-10| 863.10
#2008-10-13| 931.69
#2008-10-14| 976.34
#2008-10-15| 913.03
#2008-10-16| 830.35
#2008-10-17| 817.36
#2008-10-20| 847.80
#2008-10-21| 863.02
#2008-10-22| 824.21
#2008-10-23| 819.46
#2008-10-24| 765.90
#2008-10-27| 709.83
#2008-10-28| 709.47
#2008-10-29| 771.23
#2008-10-30| 796.04
#2008-10-31| 808.67
#2008-11-03| 834.74
#2008-11-04| 900.29
#2008-11-05| 871.70
#2008-11-06| 813.75
#2008-11-07| 821.82
#2008-11-10| 823.21
#2008-11-11| 796.25
#2008-11-12| 776.63
#2008-11-13| 776.64
#2008-11-14| 777.12
#2008-11-17| 753.60
#2008-11-18| 758.98
#2008-11-19| 726.27
#2008-11-20| 673.50
#2008-11-21| 669.26
#2008-11-24| 732.83
#2008-11-25| 745.68
#2008-11-26| 734.97
#2008-11-27| .
#2008-11-28| 757.60
#2008-12-01| 720.70
#2008-12-02| 729.11
#2008-12-03| 726.22
#2008-12-04| 715.49
#2008-12-05| 681.90
#2008-12-08| 722.38
#2008-12-09| 725.64
#2008-12-10| 747.36
#2008-12-11| 745.33
#2008-12-12| 736.92
#2008-12-15| 753.60
#2008-12-16| 765.14
#2008-12-17| 792.46
#2008-12-18| 809.87
#2008-12-19| 773.93
#2008-12-22| 760.65
#2008-12-23| 759.61
#2008-12-24| 755.46
#2008-12-25| .
#2008-12-26| 759.11
#2008-12-29| 775.79
#2008-12-30| 790.13
#2008-12-31| 784.20
#2009-01-01| .
#2009-01-02| 815.52
#2009-01-05| 815.76
#2009-01-06| 824.74
#2009-01-07| 834.80
#2009-01-08| 844.27
#2009-01-09| 821.14
#2009-01-12| 798.67
#2009-01-13| 778.01
#2009-01-14| 745.26
#2009-01-15| 730.15
#2009-01-16| 748.85
#2009-01-19| .
#2009-01-20| 706.18
#2009-01-21| 715.87
#2009-01-22| 712.26
#2009-01-23| 697.36
#2009-01-26| 729.91
#2009-01-27| 733.00
#2009-01-28| 763.89
#2009-01-29| 737.49
#2009-01-30| 723.49
#2009-02-02| 712.54
#2009-02-03| 725.69
#2009-02-04| 745.40
#2009-02-05| 750.21
#2009-02-06| 777.25
#2009-02-09| 797.08
#2009-02-10| 771.27
#2009-02-11| 769.37
#2009-02-12| 741.32
#2009-02-13| 754.20
#2009-02-16| .
#2009-02-17| 691.80
#2009-02-18| 684.07
#2009-02-19| 692.88
#2009-02-20| 665.18
#2009-02-23| 655.79
#2009-02-24| 654.00
#2009-02-25| 648.83
#2009-02-26| 637.17
#2009-02-27| 629.36
#2009-03-02| 604.37
#2009-03-03| 593.52
#2009-03-04| 623.04
#2009-03-05| 589.02
#2009-03-06| 587.10
#2009-03-09| 584.97
#2009-03-10| 620.37
#2009-03-11| 625.44
#2009-03-12| 629.74
#2009-03-13| 643.96
#2009-03-16| 661.76
#2009-03-17| 649.30
#2009-03-18| 644.30
#2009-03-19| 685.14
#2009-03-20| 685.84
#2009-03-23| 707.04
#2009-03-24| 691.89
#2009-03-25| 711.99
#2009-03-26| 720.86
#2009-03-27| 710.33
#2009-03-30| 682.61
#2009-03-31| 701.51
#2009-04-01| 708.23
#2009-04-02| 761.71
#2009-04-03| 768.98
#2009-04-06| 768.45
#2009-04-07| 740.38
#2009-04-08| 747.05
#2009-04-09| 766.90
#2009-04-10| .
#2009-04-13| 773.41
#2009-04-14| 785.71
#2009-04-15| 780.16
#2009-04-16| 801.32
#2009-04-17| 816.93
#2009-04-20| 762.31
#2009-04-21| 771.76
#2009-04-22| 787.46
#2009-04-23| 772.34
#2009-04-24| 795.76
#2009-04-27| 779.77
#2009-04-28| 762.70
#2009-04-29| 806.51
#2009-04-30| 823.21
#2009-05-01| 823.33
#2009-05-04| 862.66
#2009-05-05| 891.07
#2009-05-06| 888.21
#2009-05-07| 877.56
#2009-05-08| 902.70
#2009-05-11| 892.31
#2009-05-12| 879.69
#2009-05-13| 837.09
#2009-05-14| 847.94
#2009-05-15| 874.33
#2009-05-18| 879.79
#2009-05-19| 909.26
#2009-05-20| 931.28
#2009-05-21| 914.24
#2009-05-22| 927.57
#2009-05-25| .
#2009-05-26| 931.45
#2009-05-27| 926.20
#2009-05-28| 914.88
#2009-05-29| 932.33
#2009-06-01| 952.71
#2009-06-02| 978.22
#2009-06-03| 962.55
#2009-06-04| 951.27
#2009-06-05| 939.88
#2009-06-08| 911.74
#2009-06-09| 915.74
#2009-06-10| 932.40
#2009-06-11| 941.90
#2009-06-12| 929.76
#2009-06-15| 893.89
#2009-06-16| 889.87
#2009-06-17| 852.04
#2009-06-18| 851.41
#2009-06-19| 853.47
#2009-06-22| 820.97
#2009-06-23| 830.12
#2009-06-24| 871.22
#2009-06-25| 867.56
#2009-06-26| 878.66
#2009-06-29| 896.64
#2009-06-30| 892.15
#2009-07-01| 915.48
#2009-07-02| 901.01
#2009-07-03| .
#2009-07-06| 869.89
#2009-07-07| 871.71
#2009-07-08| 850.66
#2009-07-09| 864.42
#2009-07-10| 845.51
#2009-07-13| 872.07
#2009-07-14| 876.29
#2009-07-15| 909.92
#2009-07-16| 917.27
#2009-07-17| 943.72
#2009-07-20| 950.76
#2009-07-21| 969.97
#2009-07-22| 973.93
#2009-07-23| 987.68
#2009-07-24| 982.95
#2009-07-27|1006.13
#2009-07-28| 987.43
#2009-07-29| 993.51
#2009-07-30|1023.36
#2009-07-31|1036.63
#2009-08-03|1077.70
#2009-08-04|1073.06
#2009-08-05|1085.07
#2009-08-06|1077.65
#2009-08-07|1087.65
#2009-08-10|1078.44
#2009-08-11|1062.53
#2009-08-12|1077.31
#2009-08-13|1106.53
#2009-08-14|1107.31
#2009-08-17|1073.64
#2009-08-18|1092.00
#2009-08-19|1101.85
#2009-08-20|1132.78
#2009-08-21|1161.96
#2009-08-24|1188.32
#2009-08-25|1215.72
#2009-08-26|1190.07
#2009-08-27|1180.51
#2009-08-28|1203.63
#2009-08-31|1172.45
#2009-09-01|1148.33
#2009-09-02|1121.92
#2009-09-03|1140.36
#2009-09-04|1147.83
#2009-09-07| .
#2009-09-08|1206.70
#2009-09-09|1217.86
#2009-09-10|1220.30
#2009-09-11|1245.46
#2009-09-14|1239.86
#2009-09-15|1245.74
#2009-09-16|1276.97
#2009-09-17|1291.50
#2009-09-18|1281.79
#2009-09-21|1266.96
#2009-09-22|1272.51
#2009-09-23|1277.62
#2009-09-24|1252.05
#2009-09-25|1239.03
#2009-09-28|1256.51
#2009-09-29|1248.44
#2009-09-30|1252.98
#2009-10-01|1223.53
#2009-10-02|1199.74
#2009-10-05|1209.68
#2009-10-06|1260.89
#2009-10-07|1262.57
#2009-10-08|1298.77
#2009-10-09|1307.72
#2009-10-12|1323.88
#2009-10-13|1305.82
#2009-10-14|1332.21
#2009-10-15|1335.15
#2009-10-16|1331.25
#2009-10-19|1350.03
#2009-10-20|1343.10
#2009-10-21|1331.97
#2009-10-22|1317.00
#2009-10-23|1317.02
#2009-10-26|1293.46
#2009-10-27|1271.37
#2009-10-28|1211.50
#2009-10-29|1246.23
#2009-10-30|1223.43
#2009-11-02|1234.61
#2009-11-03|1212.47
#2009-11-04|1271.67
#2009-11-05|1284.89
#2009-11-06|1294.24
#2009-11-09|1350.96
#2009-11-10|1337.21
#2009-11-11|1350.32
#2009-11-12|1351.65
#2009-11-13|1352.01
#2009-11-16|1378.27
#2009-11-17|1350.46
#2009-11-18|1372.72
#2009-11-19|1328.41
#2009-11-20|1324.15
#2009-11-23|1357.24
#2009-11-24|1342.72
#2009-11-25|1353.86
#2009-11-26| .
#2009-11-27|1325.77
#2009-11-30|1321.54
#2009-12-01|1372.93
#2009-12-02|1362.15
#2009-12-03|1375.48
#2009-12-04|1398.36
#2009-12-07|1393.67
#2009-12-08|1387.67
#2009-12-09|1370.93
#2009-12-10|1374.62
#2009-12-11|1374.85
#2009-12-14|1399.22
#2009-12-15|1401.38
#2009-12-16|1407.40
#2009-12-17|1366.32
#2009-12-18|1346.06
#2009-12-21|1366.50
#2009-12-22|1364.01
#2009-12-23|1377.69
#2009-12-24|1381.63
#2009-12-25| .
#2009-12-28|1385.75
#2009-12-29|1399.82
#2009-12-30|1385.28
#2009-12-31|1393.71
#2010-01-01| .
#2010-01-04|1429.37
#2010-01-05|1447.07
#2010-01-06|1453.97
#2010-01-07|1459.30
#2010-01-08|1463.32
#2010-01-11|1492.14
#2010-01-12|1463.40
#2010-01-13|1465.31
#2010-01-14|1472.45
#2010-01-15|1451.37
#2010-01-18| .
#2010-01-19|1437.97
#2010-01-20|1410.90
#2010-01-21|1375.32
#2010-01-22|1359.21
#2010-01-25|1365.99
#2010-01-26|1352.08
#2010-01-27|1341.10
#2010-01-28|1331.19
#2010-01-29|1338.87
#2010-02-01|1350.86
#2010-02-02|1376.96
#2010-02-03|1371.77
#2010-02-04|1325.05
#2010-02-05|1261.04
#2010-02-08|1248.16
#2010-02-09|1261.43
#2010-02-10|1267.58
#2010-02-11|1249.39
#2010-02-12|1221.36
#2010-02-15| .
#2010-02-16|1242.93
#2010-02-17|1261.50
#2010-02-18|1257.93
#2010-02-19|1248.69
#2010-02-22|1255.15
#2010-02-23|1233.59
#2010-02-24|1227.24
#2010-02-25|1205.53
#2010-02-26|1231.47
#2010-03-01|1238.37
#2010-03-02|1270.08
#2010-03-03|1303.03
#2010-03-04|1297.80
#2010-03-05|1307.89
#2010-03-08|1298.02
#2010-03-09|1284.53
#2010-03-10|1306.78
#2010-03-11|1303.92
#2010-03-12|1328.92
#2010-03-15|1305.97
#2010-03-16|1322.03
#2010-03-17|1334.15
#2010-03-18|1318.50
#2010-03-19|1304.61
#2010-03-22|1299.80
#2010-03-23|1336.55
#2010-03-24|1320.69
#2010-03-25|1331.20
#2010-03-26|1337.82
#2010-03-29|1355.89
#2010-03-30|1343.42
#2010-03-31|1347.53
#2010-04-01|1378.60
#2010-04-02| .
#2010-04-05|1375.44
#2010-04-06|1383.01
#2010-04-07|1372.66
#2010-04-08|1395.20
#2010-04-09|1424.74
#2010-04-12|1440.58
#2010-04-13|1429.04
#2010-04-14|1451.82
#2010-04-15|1453.92
#2010-04-16|1431.39
#2010-04-19|1410.53
#2010-04-20|1447.10
#2010-04-21|1450.81
#2010-04-22|1430.95
#2010-04-23|1462.99
#2010-04-26|1461.59
#2010-04-27|1427.52
#2010-04-28|1388.99
#2010-04-29|1409.36
#2010-04-30|1417.88
#2010-05-03|1404.94
#2010-05-04|1342.02
#2010-05-05|1290.60
#2010-05-06|1265.35
#2010-05-07|1212.65
#2010-05-10|1308.19
#2010-05-11|1282.83
#2010-05-12|1308.56
#2010-05-13|1296.82
#2010-05-14|1239.09
#2010-05-17|1204.11
#2010-05-18|1223.56
#2010-05-19|1178.57
#2010-05-20|1137.84
#2010-05-21|1165.04
#2010-05-24|1141.74
#2010-05-25|1090.45
#2010-05-26|1125.48
#2010-05-27|1176.72
#2010-05-28|1182.89
#2010-05-31| .
#2010-06-01|1168.62
#2010-06-02|1169.13
#2010-06-03|1186.70
#2010-06-04|1149.77
#2010-06-07|1124.30
#2010-06-08|1115.33
#2010-06-09|1156.77
#2010-06-10|1194.94
#2010-06-11|1193.26
#2010-06-14|1235.03
#2010-06-15|1256.08
#2010-06-16|1248.09
#2010-06-17|1255.48
#2010-06-18|1266.70
#2010-06-21|1289.99
#2010-06-22|1274.87
#2010-06-23|1253.00
#2010-06-24|1232.48
#2010-06-25|1216.76
#2010-06-28|1237.33
#2010-06-29|1168.03
#2010-06-30|1167.47
#2010-07-01|1153.91
#2010-07-02|1170.10
#2010-07-05| .
#2010-07-06|1214.00
#2010-07-07|1211.81
#2010-07-08|1230.92
#2010-07-09|1230.03
#2010-07-12|1226.31
#2010-07-13|1260.24
#2010-07-14|1275.83
#2010-07-15|1276.00
#2010-07-16|1256.33
#2010-07-19|1243.51
#2010-07-20|1228.56
#2010-07-21|1252.36
#2010-07-22|1302.06
#2010-07-23|1304.82
#2010-07-26|1326.16
#2010-07-27|1326.14
#2010-07-28|1321.09
#2010-07-29|1316.79
#2010-07-30|1308.36
#2010-08-02|1334.74
#2010-08-03|1329.67
#2010-08-04|1327.46
#2010-08-05|1326.44
#2010-08-06|1323.47
#2010-08-09|1335.80
#2010-08-10|1305.76
#2010-08-11|1249.22
#2010-08-12|1225.62
#2010-08-13|1221.42
#2010-08-16|1228.56
#2010-08-17|1259.51
#2010-08-18|1263.81
#2010-08-19|1248.13
#2010-08-20|1196.77
#2010-08-23|1188.89
#2010-08-24|1162.76
#2010-08-25|1136.78
#2010-08-26|1167.84
#2010-08-27|1179.68
#2010-08-30|1172.15
#2010-08-31|1179.16
#2010-09-01|1228.13
#2010-09-02|1233.13
#2010-09-03|1243.53
#2010-09-06| .
#2010-09-07|1215.54
#2010-09-08|1227.15
#2010-09-09|1238.82
#2010-09-10|1233.14
#2010-09-13|1260.00
#2010-09-14|1275.25
#2010-09-15|1262.02
#2010-09-16|1259.34
#2010-09-17|1260.03
#2010-09-20|1273.56
#2010-09-21|1290.41
#2010-09-22|1310.36
#2010-09-23|1283.84
#2010-09-24|1318.54
#2010-09-27|1328.42
#2010-09-28|1343.96
#2010-09-29|1343.86
#2010-09-30|1341.81
#2010-10-01|1348.89
#2010-10-04|1332.37
#2010-10-05|1372.82
#2010-10-06|1395.58
#2010-10-07|1389.22
#2010-10-08|1385.62
#2010-10-11|1387.50
#2010-10-12|1375.24
#2010-10-13|1414.21
#2010-10-14|1427.66
#2010-10-15|1427.85
#2010-10-18|1420.27
#2010-10-19|1389.04
#2010-10-20|1409.73
#2010-10-21|1423.30
#2010-10-22|1413.77
#2010-10-25|1427.47
#2010-10-26|1410.96
#2010-10-27|1388.81
#2010-10-28|1397.11
#2010-10-29|1379.03
#2010-11-01|1371.44
#2010-11-02|1388.24
#2010-11-03|1382.69
#2010-11-04|1430.37
#2010-11-05|1423.19
#2010-11-08|1411.32
#2010-11-09|1417.89
#2010-11-10|1391.62
#2010-11-11|1378.13
#2010-11-12|1372.86
#2010-11-15|1371.69
#2010-11-16|1340.10
#2010-11-17|1338.41
#2010-11-18|1371.17
#2010-11-19|1381.81
#2010-11-22|1378.28
#2010-11-23|1339.60
#2010-11-24|1353.23
#2010-11-25| .
#2010-11-26|1342.92
#2010-11-29|1303.58
#2010-11-30|1302.35
#2010-12-01|1334.70
#2010-12-02|1389.66
#2010-12-03|1401.39
#2010-12-06|1392.78
#2010-12-07|1409.65
#2010-12-08|1392.10
#2010-12-09|1384.92
#2010-12-10|1391.29
#2010-12-13|1412.18
#2010-12-14|1406.89
#2010-12-15|1395.98
#2010-12-16|1385.50
#2010-12-17|1385.16
#2010-12-20|1388.84
#2010-12-21|1407.88
#2010-12-22|1406.33
#2010-12-23|1396.31
#2010-12-24| .
#2010-12-27|1402.79
#2010-12-28|1406.96
#2010-12-29|1420.53
#2010-12-30|1435.23
#2010-12-31|1467.51
#2011-01-03|1460.35
#2011-01-04|1449.44
#2011-01-05|1423.43
#2011-01-06|1407.34
#2011-01-07|1396.87
#2011-01-10|1385.25
#2011-01-11|1413.64
#2011-01-12|1450.27
#2011-01-13|1480.31
#2011-01-14|1478.89
#2011-01-17| .
#2011-01-18|1482.89
#2011-01-19|1474.01
#2011-01-20|1445.60
#2011-01-21|1471.24
#2011-01-24|1474.26
#2011-01-25|1469.36
#2011-01-26|1488.94
#2011-01-27|1489.52
#2011-01-28|1476.23
#2011-01-31|1481.86
#2011-02-01|1514.55
#2011-02-02|1500.35
#2011-02-03|1483.91
#2011-02-04|1482.54
#2011-02-07|1510.68
#2011-02-08|1524.39
#2011-02-09|1533.67
#2011-02-10|1517.26
#2011-02-11|1521.72
#2011-02-14|1516.62
#2011-02-15|1519.65
#2011-02-16|1519.72
#2011-02-17|1497.76
#2011-02-18|1504.06
#2011-02-21| .
#2011-02-22|1466.74
#2011-02-23|1464.04
#2011-02-24|1453.20
#2011-02-25|1468.95
#2011-02-28|1483.71
#2011-03-01|1481.26
#2011-03-02|1472.48
#2011-03-03|1502.83
#2011-03-04|1500.15
#2011-03-07|1495.42
#2011-03-08|1486.69
#2011-03-09|1486.75
#2011-03-10|1449.72
#2011-03-11|1433.52
#2011-03-14|1442.81
#2011-03-15|1417.04
#2011-03-16|1392.89
#2011-03-17|1427.99
#2011-03-18|1458.06
#2011-03-21|1489.34
#2011-03-22|1482.92
#2011-03-23|1479.74
#2011-03-24|1515.30
#2011-03-25|1518.49
#2011-03-28|1523.93
#2011-03-29|1524.19
#2011-03-30|1541.11
#2011-03-31|1535.72
#2011-04-01|1547.86
#2011-04-04|1558.53
#2011-04-05|1548.09
#2011-04-06|1571.92
#2011-04-07|1545.78
#2011-04-08|1509.45
#2011-04-11|1523.16
#2011-04-12|1505.03
#2011-04-13|1518.49
#2011-04-14|1503.01
#2011-04-15|1499.32
#2011-04-18|1449.75
#2011-04-19|1476.13
#2011-04-20|1533.37
#2011-04-21|1534.05
#2011-04-22| .
#2011-04-25|1532.95
#2011-04-26|1542.67
#2011-04-27|1537.36
#2011-04-28|1555.28
#2011-04-29|1555.43
#2011-05-02|1555.19
#2011-05-03|1541.72
#2011-05-04|1519.00
#2011-05-05|1480.14
#2011-05-06|1486.20
#2011-05-09|1457.01
#2011-05-10|1486.13
#2011-05-11|1483.46
#2011-05-12|1464.61
#2011-05-13|1454.25
#2011-05-16|1446.99
#2011-05-17|1415.04
#2011-05-18|1421.75
#2011-05-19|1430.13
#2011-05-20|1414.33
#2011-05-23|1373.56
#2011-05-24|1394.00
#2011-05-25|1400.88
#2011-05-26|1207.63
#2011-05-27|1229.42
#2011-05-30| .
#2011-05-31|1254.85
#2011-06-01|1251.05
#2011-06-02|1241.52
#2011-06-03|1244.07
#2011-06-06|1242.73
#2011-06-07|1246.78
#2011-06-08|1219.14
#2011-06-09|1216.29
#2011-06-10|1186.14
#2011-06-13|1182.06
#2011-06-14|1201.24
#2011-06-15|1173.68
#2011-06-16|1143.81
#2011-06-17|1158.38
#2011-06-20|1147.20
#2011-06-21|1176.14
#2011-06-22|1169.48
#2011-06-23|1117.89
#2011-06-24|1119.71
#2011-06-27|1122.96
#2011-06-28|1131.81
#2011-06-29|1164.47
#2011-06-30|1190.00
#2011-07-01|1199.75
#2011-07-04| .
#2011-07-05|1186.36
#2011-07-06|1164.86
#2011-07-07|1177.24
#2011-07-08|1146.34
#2011-07-11|1097.14
#2011-07-12|1085.11
#2011-07-13|1109.68
#2011-07-14|1085.93
#2011-07-15|1075.19
#2011-07-18|1039.32
#2011-07-19|1069.73
#2011-07-20|1091.10
#2011-07-21|1133.17
#2011-07-22|1138.36
#2011-07-25|1128.05
#2011-07-26|1138.71
#2011-07-27|1118.08
#2011-07-28|1107.18
#2011-07-29|1105.71
#2011-08-01|1067.93
#2011-08-02|1030.62
#2011-08-03|1014.28
#2011-08-04| 943.77
#2011-08-05| 936.72
#2011-08-08| 878.10
#2011-08-09| 909.34
#2011-08-10| 871.56
#2011-08-11| 904.83
#2011-08-12| 933.67
#2011-08-15| 960.28
#2011-08-16| 928.57
#2011-08-17| 937.79
#2011-08-18| 861.68
#2011-08-19| 856.45
#2011-08-22| 853.88
#2011-08-23| 856.14
#2011-08-24| 871.31
#2011-08-25| 873.17
#2011-08-26| 860.72
#2011-08-29| 897.39
#2011-08-30| 901.52
#2011-08-31| 932.21
#2011-09-01| 922.72
#2011-09-02| 896.26
#2011-09-05| .
#2011-09-06| 836.15
#2011-09-07| 864.68
#2011-09-08| 866.92
#2011-09-09| 820.69
#2011-09-12| 793.09
#2011-09-13| 799.38
#2011-09-14| 816.44
#2011-09-15| 850.87
#2011-09-16| 870.36
#2011-09-19| 836.29
#2011-09-20| 857.35
#2011-09-21| 850.95
#2011-09-22| 796.71
#2011-09-23| 790.02
#2011-09-26| 799.85
#2011-09-27| 859.76
#2011-09-28| 856.42
#2011-09-29| 871.21
#2011-09-30| 838.18
#2011-10-03| 810.84
#2011-10-04| 781.99
#2011-10-05| 799.21
#2011-10-06| 830.16
#2011-10-07| 840.24
#2011-10-10| 876.80
#2011-10-11| 874.57
#2011-10-12| 913.39
#2011-10-13| 895.02
#2011-10-14| 916.52
#2011-10-17| 894.81
#2011-10-18| 894.53
#2011-10-19| 909.59
#2011-10-20| 886.81
#2011-10-21| 924.23
#2011-10-24| 936.29
#2011-10-25| 928.28
#2011-10-26| 921.44
#2011-10-27| 973.40
#2011-10-28| 969.01
#2011-10-31| 939.58
#2011-11-01| 874.52
#2011-11-02| 882.25
#2011-11-03| 895.18
#2011-11-04| 884.44
#2011-11-07| 869.55
#2011-11-08| 860.86
#2011-11-09| 825.35
#2011-11-10| 814.24
#2011-11-11| 845.14
#2011-11-14| 824.08
#2011-11-15| 807.05
#2011-11-16| 812.92
#2011-11-17| 792.98
#2011-11-18| 786.43
#2011-11-21| 746.27
#2011-11-22| 742.74
#2011-11-23| 729.31
#2011-11-24| .
#2011-11-25| 730.67
#2011-11-28| 767.37
#2011-11-29| 778.90
#2011-11-30| 827.19
#2011-12-01| 818.97
#2011-12-02| 828.55
#2011-12-05| 845.07
#2011-12-06| 833.23
#2011-12-07| 836.55
#2011-12-08| 806.41
#2011-12-09| 818.91
#2011-12-12| 786.50
#2011-12-13| 785.78
#2011-12-14| 754.10
#2011-12-15| 773.20
#2011-12-16| 779.46
#2011-12-19| 778.64
#2011-12-20| 818.16
#2011-12-21| 799.74
#2011-12-22| 813.59
#2011-12-23| 815.53
#2011-12-26| .
#2011-12-27| 828.18
#2011-12-28| 811.47
#2011-12-29| 818.41
#2011-12-30| 829.23
#2012-01-02| .
#2012-01-03| 863.82
#2012-01-04| 847.07
#2012-01-05| 834.27
#2012-01-06| 831.91
#2012-01-09| 842.62
#2012-01-10| 852.43
#2012-01-11| 844.25
#2012-01-12| 857.91
#2012-01-13| 849.03
#2012-01-16| .
#2012-01-17| 873.24
#2012-01-18| 878.18
#2012-01-19| 902.83
#2012-01-20| 904.96
#2012-01-23| 922.76
#2012-01-24| 906.13
#2012-01-25| 903.00
#2012-01-26| 930.92
#2012-01-27| 929.80
#2012-01-30| 911.35
#2012-01-31| 920.40
#2012-02-01| 949.26
#2012-02-02| 950.86
#2012-02-03| 960.78
#2012-02-06| 951.48
#2012-02-07| 968.93
#2012-02-08| 965.93
#2012-02-09| 968.43
#2012-02-10| 948.09
#2012-02-13| 944.87
#2012-02-14| 931.43
#2012-02-15| 933.19
#2012-02-16| 925.35
#2012-02-17| 949.92
#2012-02-20| .
#2012-02-21|1052.69
#2012-02-22|1047.78
#2012-02-23|1044.00
#2012-02-24|1055.21
#2012-02-27|1047.74
#2012-02-28|1045.87
#2012-02-29|1046.95
#2012-03-01|1061.21
#2012-03-02|1053.62
#2012-03-05|1048.22
#2012-03-06|1007.48
#2012-03-07|1018.85
#2012-03-08|1046.61
#2012-03-09|1043.74
#2012-03-12|1045.94
#2012-03-13|1047.80
#2012-03-14|1037.14
#2012-03-15|1050.26
#2012-03-16|1065.75
#2012-03-19|1075.77
#2012-03-20|1062.38
#2012-03-21|1055.36
#2012-03-22|1044.46
#2012-03-23|1054.96
#2012-03-26|1070.78
#2012-03-27|1068.32
#2012-03-28|1050.81
#2012-03-29|1043.95
#2012-03-30|1056.93
#2012-04-02|1058.76
#2012-04-03|1054.89
#2012-04-04|1006.36
#2012-04-05|1007.37
#2012-04-06| .
#2012-04-09|1007.95
#2012-04-10| 981.06
#2012-04-11| 992.74
#2012-04-12|1015.65
#2012-04-13| 997.73
#2012-04-16| 999.01
#2012-04-17|1034.24
#2012-04-18|1013.16
#2012-04-19|1010.55
#2012-04-20|1018.23
#2012-04-23| 974.92
#2012-04-24| 996.29
#2012-04-25|1009.15
#2012-04-26|1011.96
#2012-04-27|1016.64
#2012-04-30|1004.81
#2012-05-01|1004.01
#2012-05-02|1000.17
#2012-05-03|1002.87
#2012-05-04| 975.21
#2012-05-07| 982.57
#2012-05-08| 955.32
#2012-05-09| 935.88
#2012-05-10| 952.40
#2012-05-11| 955.11
#2012-05-14| 917.38
#2012-05-15| 901.04
#2012-05-16| 891.68
#2012-05-17| 870.68
#2012-05-18| 859.57
#2012-05-21| 871.74
#2012-05-22| 897.59
#2012-05-23| 857.64
#2012-05-24| 865.59
#2012-05-25| 863.28
#2012-05-28| .
#2012-05-29| 883.77
#2012-05-30| 861.32
#2012-05-31| 855.35
#2012-06-01| 835.98
#2012-06-04| 842.19
#2012-06-05| 849.43
#2012-06-06| 872.91
#2012-06-07| 881.74
#2012-06-08| 878.69
#2012-06-11| 878.23
#2012-06-12| 864.95
#2012-06-13| 857.18
#2012-06-14| 861.89
#2012-06-15| 880.93
#2012-06-18| 881.75
#2012-06-19| 903.52
#2012-06-20| 911.55
#2012-06-21| 899.48
#2012-06-22| 883.01
#2012-06-25| 860.77
#2012-06-26| 852.29
#2012-06-27| 864.87
#2012-06-28| 860.98
#2012-06-29| 905.33
#2012-07-02| 907.46
#2012-07-03| 920.53
#2012-07-04| .
#2012-07-05| 898.56
#2012-07-06| 880.47
#2012-07-09| 879.21
#2012-07-10| 883.48
#2012-07-11| 880.29
#2012-07-12| 865.34
#2012-07-13| 880.07
#2012-07-16| 878.55
#2012-07-17| 876.76
#2012-07-18| 887.85
#2012-07-19| 897.07
#2012-07-20| 879.85
#2012-07-23| 842.93
#2012-07-24| 840.75
#2012-07-25| 847.26
#2012-07-26| 880.13
#2012-07-27| 887.72
#2012-07-30| 883.97
#2012-07-31| 889.56
#2012-08-01| 882.39
#2012-08-02| 854.99
#2012-08-03| 892.02
#2012-08-06| 902.43
#2012-08-07| 909.04
#2012-08-08| 899.12
#2012-08-09| 895.85
#2012-08-10| 893.02
#2012-08-13| 888.28
#2012-08-14| 889.17
#2012-08-15| 889.53
#2012-08-16| 910.29
#2012-08-17| 916.61
#2012-08-20| 916.50
#2012-08-21| 936.94
#2012-08-22| 922.65
#2012-08-23| 927.55
#2012-08-24| 916.50
#2012-08-27| 918.70
#2012-08-28| 912.44
#2012-08-29| 909.47
#2012-08-30| 898.28
#2012-08-31| 917.96
#2012-09-03| .
#2012-09-04| 912.63
#2012-09-05| 912.40
#2012-09-06| 932.32
#2012-09-07| 953.91
#2012-09-10| 952.39
#2012-09-11| 962.86
#2012-09-12| 979.25
#2012-09-13| 971.25
#2012-09-14|1001.66
#2012-09-17| 999.83
#2012-09-18| 985.63
#2012-09-19| 984.87
#2012-09-20| 973.58
#2012-09-21| 968.32
#2012-09-24| 952.94
#2012-09-25| 962.51
#2012-09-26| 937.05
#2012-09-27| 942.83
#2012-09-28| 936.78
#2012-10-01| 953.56
#2012-10-02| 951.43
#2012-10-03| 949.54
#2012-10-04| 965.35
#2012-10-05| 983.46
#2012-10-08| 970.21
#2012-10-09| 955.16
#2012-10-10| 951.06
#2012-10-11| 965.01
#2012-10-12| 961.81
#2012-10-15| 961.60
#2012-10-16| 977.75
#2012-10-17| 995.86
#2012-10-18|1000.61
#2012-10-19| 986.13
#2012-10-22|1016.51
#2012-10-23| 983.97
#2012-10-24| 985.95
#2012-10-25| 986.21
#2012-10-26| 971.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.56
#2012-11-01| 995.79
#2012-11-02|1004.60
#2012-11-05| 988.03
#2012-11-06| 995.22
#2012-11-07| 977.26
#2012-11-08| 972.24
#2012-11-09| 973.91
#2012-11-12| 968.08
#2012-11-13| 974.80
#2012-11-14| 968.59
#2012-11-15| 959.71
#2012-11-16| 944.93
#2012-11-19| 961.88
#2012-11-20| 968.48
#2012-11-21| 965.20
#2012-11-22| .
#2012-11-23| 990.29
#2012-11-26| 985.57
#2012-11-27| 993.52
#2012-11-28| 994.62
#2012-11-29|1003.02
#2012-11-30|1000.00
#2012-12-03|1007.40
#2012-12-04|1012.21
#2012-12-05|1008.40
#2012-12-06|1012.78
#2012-12-07|1012.33
#2012-12-10|1008.18
#2012-12-11|1019.15
#2012-12-12|1021.39
#2012-12-13|1021.14
#2012-12-14|1025.76
#2012-12-17|1025.44
#2012-12-18|1031.20
#2012-12-19|1041.59
#2012-12-20|1047.14
#2012-12-21|1036.48
#2012-12-24|1036.91
#2012-12-25|1036.91
#2012-12-26|1039.03
#2012-12-27|1046.07
#2012-12-28|1033.96
#2012-12-31|1035.01
#2013-01-01|1035.01
#2013-01-02|1070.89
#2013-01-03|1055.78
#2013-01-04|1048.36
#2013-01-07|1057.76
#2013-01-08|1050.73
#2013-01-09|1050.00
#2013-01-10|1082.19
#2013-01-11|1089.22
#2013-01-14|1073.17
#2013-01-15|1075.23
#2013-01-16|1075.64
#2013-01-17|1096.13
#2013-01-18|1081.38
#2013-01-21|1094.40
#2013-01-22|1099.93
#2013-01-23|1103.82
#2013-01-24|1122.92
#2013-01-25|1129.24
#2013-01-28|1125.83
#2013-01-29|1139.16
#2013-01-30|1165.90
#2013-01-31|1159.70
#2013-02-01|1182.42
#2013-02-04|1124.11
#2013-02-05|1115.82
#2013-02-06|1116.81
#2013-02-07|1101.61
#2013-02-08|1104.59
#2013-02-11|1102.60
#2013-02-12|1111.86
#2013-02-13|1120.22
#2013-02-14|1107.10
#2013-02-15|1087.80
#2013-02-18|1083.41
#2013-02-19|1094.58
#2013-02-20|1090.18
#2013-02-21|1062.14
#2013-02-22|1073.87
#2013-02-25|1084.90
#2013-02-26|1050.98
#2013-02-27|1066.43
#2013-02-28|1066.56
#2013-03-01|1040.12
#2013-03-04|1045.28
#2013-03-05|1079.73
#2013-03-06|1080.48
#2013-03-07|1086.61
#2013-03-08|1096.00
#2013-03-11| .
#2013-03-12|1093.11
#2013-03-13|1088.22
#2013-03-14|1097.84
#2013-03-15|1099.90
#2013-03-18|1090.84
#2013-03-19|1093.27
#2013-03-20|1107.20
#2013-03-21|1091.10
#2013-03-22|1097.88
#2013-03-25|1083.30
#2013-03-26|1077.76
#2013-03-27|1053.59
#2013-03-28|1062.20
#2013-03-29| .
#2013-04-01|1062.70
#2013-04-02|1074.36
#2013-04-03|1061.58
#2013-04-04|1061.55
#2013-04-05|1060.34
#2013-04-08|1053.60
#2013-04-09|1059.89
#2013-04-10|1083.47
#2013-04-11|1105.64
#2013-04-12|1137.56
#2013-04-15|1125.55
#2013-04-16|1125.13
#2013-04-17|1086.43
#2013-04-18|1089.24
#2013-04-19|1088.51
#2013-04-22|1056.68
#2013-04-23|1066.71
#2013-04-24|1076.65
#2013-04-25|1091.30
#2013-04-26|1086.53
#2013-04-29|1091.04
#2013-04-30|1086.29
#2013-05-01|1087.03
#2013-05-02|1085.70
#2013-05-03|1105.19
#2013-05-06|1095.56
#2013-05-07|1072.98
#2013-05-08|1087.76
#2013-05-09|1090.76
#2013-05-10|1102.12
#2013-05-13|1107.45
#2013-05-14|1120.72
#2013-05-15|1119.77
#2013-05-16|1129.28
#2013-05-17|1116.56
#2013-05-20|1118.32
#2013-05-21|1128.25
#2013-05-22|1144.02
#2013-05-23|1123.14
#2013-05-24|1125.06
#2013-05-27|1130.31
#2013-05-28|1133.47
#2013-05-29|1129.07
#2013-05-30|1138.37
#2013-05-31|1115.41
#2013-06-03|1116.60
#2013-06-04|1121.73
#2013-06-05|1109.73
#2013-06-06|1112.96
#2013-06-07|1123.66
#2013-06-10|1118.66
#2013-06-11|1110.44
#2013-06-12|1112.87
#2013-06-13|1109.53
#2013-06-14|1114.73
#2013-06-17|1132.85
#2013-06-18|1138.97
#2013-06-19|1131.61
#2013-06-20|1089.30
#2013-06-21|1071.30
#2013-06-24|1042.96
#2013-06-25|1049.47
#2013-06-26|1061.47
#2013-06-27|1073.98
#2013-06-28|1063.56
#2013-07-01|1079.79
#2013-07-02|1080.31
#2013-07-03|1062.97
#2013-07-04|1083.08
#2013-07-05|1060.05
#2013-07-08|1078.15
#2013-07-09|1087.81
#2013-07-10|1093.48
#2013-07-11|1117.27
#2013-07-12|1123.74
#2013-07-15|1134.01
#2013-07-16|1143.45
#2013-07-17|1147.98
#2013-07-18|1159.43
#2013-07-19|1169.64
#2013-07-22|1184.52
#2013-07-23|1173.89
#2013-07-24|1202.72
#2013-07-25|1205.98
#2013-07-26|1199.91
#2013-07-29|1194.00
#2013-07-30|1191.15
#2013-07-31|1192.50
#2013-08-01|1209.47
#2013-08-02|1204.90
#2013-08-05|1205.34
#2013-08-06|1202.54
#2013-08-07|1193.04
#2013-08-08|1209.37
#2013-08-09|1217.77
#2013-08-12|1217.77
#2013-08-13|1211.69
#2013-08-14|1220.00
#2013-08-15|1204.38
#2013-08-16|1220.61
#2013-08-19|1222.37
#2013-08-20|1212.30
#2013-08-21|1202.11
#2013-08-22|1207.42
#2013-08-23|1220.26
#2013-08-26|1207.15
#2013-08-27|1175.56
#2013-08-28|1163.13
#2013-08-29|1174.72
#2013-08-30|1162.73
#2013-09-02|1192.77
#2013-09-03|1185.50
#2013-09-04|1210.31
#2013-09-05|1212.38
#2013-09-06|1215.50
#2013-09-09|1238.35
#2013-09-10|1258.17
#2013-09-11|1258.27
#2013-09-12|1257.85
#2013-09-13|1254.21
#2013-09-16|1266.00
#2013-09-17|1252.50
#2013-09-18|1245.48
#2013-09-19|1265.65
#2013-09-20|1273.22
#2013-09-23|1269.29
#2013-09-24|1277.22
#2013-09-25|1274.19
#2013-09-26|1266.81
#2013-09-27|1266.12
#2013-09-30|1258.75
#2013-10-01|1277.82
#2013-10-02|1272.80
#2013-10-03|1257.12
#2013-10-04|1264.48
#2013-10-07|1258.58
#2013-10-08|1252.95
#2013-10-09|1233.60
#2013-10-10|1251.96
#2013-10-11|1274.42
#2013-10-14|1271.96
#2013-10-15|1283.40
#2013-10-16|1281.33
#2013-10-17|1285.20
#2013-10-18|1302.86
#2013-10-21|1346.34
#2013-10-22|1372.91
#2013-10-23|1378.22
#2013-10-24|1385.95
#2013-10-25|1376.55
#2013-10-28|1371.53
#2013-10-29|1376.24
#2013-10-30|1388.43
#2013-10-31|1379.11
#2013-11-01|1367.38
#2013-11-04|1382.96
#2013-11-05|1371.80
#2013-11-06|1391.14
#2013-11-07|1361.03
#2013-11-08|1361.67
#2013-11-11|1374.39
#2013-11-12|1367.24
#2013-11-13|1351.28
#2013-11-14|1375.68
#2013-11-15|1378.68
#2013-11-18|1394.08
#2013-11-19|1376.48
#2013-11-20|1374.11
#2013-11-21|1362.85
#2013-11-22|1372.88
#2013-11-25|1371.83
#2013-11-26|1368.09
#2013-11-27|1390.37
#2013-11-28|1393.23
#2013-11-29|1399.75
#2013-12-02|1390.06
#2013-12-03|1364.58
#2013-12-04|1353.12
#2013-12-05|1345.85
#2013-12-06|1363.85
#2013-12-09|1357.88
#2013-12-10|1360.46
#2013-12-11|1363.64
#2013-12-12|1333.26
#2013-12-13|1331.32
#2013-12-16|1368.84
#2013-12-17|1356.81
#2013-12-18|1372.55
#2013-12-19|1389.20
#2013-12-20|1399.78
#2013-12-23|1407.66
#2013-12-24|1405.37
#2013-12-25|1405.37
#2013-12-26|1408.00
#2013-12-27|1432.87
#2013-12-30|1433.30
#2013-12-31|1433.03
#2014-01-01|1433.03
#2014-01-02|1422.12
#2014-01-03|1428.67
#2014-01-06|1435.63
#2014-01-07|1443.20
#2014-01-08|1446.57
#2014-01-09|1440.24
#2014-01-10|1465.05
#2014-01-13|1463.03
#2014-01-14|1469.72
#2014-01-15|1473.99
#2014-01-16|1476.47
#2014-01-17|1473.57
#2014-01-20|1472.29
#2014-01-21|1457.71
#2014-01-22|1451.69
#2014-01-23|1451.03
#2014-01-24|1408.60
#2014-01-27|1403.41
#2014-01-28|1409.00
#2014-01-29|1387.01
#2014-01-30|1385.23
#2014-01-31|1376.16
#2014-02-03|1362.91
#2014-02-04|1365.79
#2014-02-05|1355.96
#2014-02-06|1391.68
#2014-02-07|1395.16
#2014-02-10|1392.66
#2014-02-11|1410.86
#2014-02-12|1406.03
#2014-02-13|1410.66
#2014-02-14|1418.24
#2014-02-17|1435.26
#2014-02-18|1437.21
#2014-02-19|1437.22
#2014-02-20|1394.89
#2014-02-21|1401.00
#2014-02-24|1399.97
#2014-02-25|1398.40
#2014-02-26|1383.16
#2014-02-27|1384.64
#2014-02-28|1406.95
#2014-03-03|1365.28
#2014-03-04|1399.03
#2014-03-05|1392.46
#2014-03-06|1421.30
#2014-03-07|1405.03
#2014-03-10|1403.02
#2014-03-11|1403.22
#2014-03-12|1398.41
#2014-03-13|1367.22
#2014-03-14|1348.08
#2014-03-17|1371.05
#2014-03-18|1377.03
#2014-03-19|1374.82
#2014-03-20|1355.06
#2014-03-21|1354.18
#2014-03-24|1341.82
#2014-03-25|1355.92
#2014-03-26|1372.93
#2014-03-27|1375.87
#2014-03-28|1399.42
#2014-03-31|1392.97
#2014-04-01|1400.77
#2014-04-02|1404.55
#2014-04-03|1398.17
#2014-04-04|1399.77
#2014-04-07|1389.89
#2014-04-08|1382.31
#2014-04-09|1403.14
#2014-04-10|1395.37
#2014-04-11|1373.92
#2014-04-14|1344.87
#2014-04-15|1336.85
#2014-04-16|1359.57
#2014-04-17|1355.55
#2014-04-18|1353.56
#2014-04-21|1352.47
#2014-04-22|1331.72
#2014-04-23|1326.61
#2014-04-24|1318.62
#2014-04-25|1298.64
#2014-04-28|1294.06
#2014-04-29|1304.96
#2014-04-30|1299.10
#2014-05-01|1299.10
#2014-05-02|1295.70
#2014-05-05|1279.35
#2014-05-06|1284.93
#2014-05-07|1288.95
#2014-05-08|1296.62
#2014-05-09|1286.57
#2014-05-12|1307.00
#2014-05-13|1308.67
#2014-05-14|1300.15
#2014-05-15|1279.49
#2014-05-16|1267.16
#2014-05-19|1271.83
#2014-05-20|1269.10
#2014-05-21|1269.70
#2014-05-22|1270.28
#2014-05-23|1281.26
#2014-05-26|1293.36
#2014-05-27|1290.29
#2014-05-28|1281.56
#2014-05-29|1284.71
#2014-05-30|1284.39
#2014-06-02|1286.93
#2014-06-03|1285.66
#2014-06-04|1283.63
#2014-06-05|1291.97
#2014-06-06|1306.78
#2014-06-09|1315.90
#2014-06-10|1313.72
#2014-06-11|1295.24
#2014-06-12|1282.50
#2014-06-13|1269.13
#2014-06-16|1263.41
#2014-06-17|1261.02
#2014-06-18|1262.12
#2014-06-19|1277.03
#2014-06-20|1268.82
#2014-06-23|1261.57
#2014-06-24|1253.78
#2014-06-25|1244.74
#2014-06-26|1230.72
#2014-06-27|1235.23
#2014-06-30|1264.57
#2014-07-01|1265.31
#2014-07-02|1264.16
#2014-07-03|1268.15
#2014-07-04|1264.23
#2014-07-07|1251.18
#2014-07-08|1246.27
#2014-07-09|1255.51
#2014-07-10|1221.56
#2014-07-11|1224.56
#2014-07-14|1240.42
#2014-07-15|1225.13
#2014-07-16|1233.73
#2014-07-17|1223.98
#2014-07-18|1217.00
#2014-07-21|1213.82
#2014-07-22|1221.52
#2014-07-23|1228.83
#2014-07-24|1239.86
#2014-07-25|1224.70
#2014-07-28|1215.48
#2014-07-29|1220.76
#2014-07-30|1210.88
#2014-07-31|1194.99
#2014-08-01|1189.72
#2014-08-04|1177.53
#2014-08-05|1169.45
#2014-08-06|1149.55
#2014-08-07|1135.59
#2014-08-08|1120.36
#2014-08-11|1144.69
#2014-08-12|1135.39
#2014-08-13|1140.82
#2014-08-14|1140.80
#2014-08-15|1141.36
#2014-08-18|1158.64
#2014-08-19|1165.24
#2014-08-20|1168.10
#2014-08-21|1175.39
#2014-08-22|1165.80
#2014-08-25|1179.15
#2014-08-26|1191.00
#2014-08-27|1194.49
#2014-08-28|1181.71
#2014-08-29|1178.56
#2014-09-01|1172.45
#2014-09-02|1174.17
#2014-09-03|1186.99
#2014-09-04|1183.94
#2014-09-05|1190.97
#2014-09-08|1196.21
#2014-09-09|1189.57
#2014-09-10|1189.51
#2014-09-11|1180.69
#2014-09-12|1182.30
#2014-09-15|1180.98
#2014-09-16|1177.53
#2014-09-17|1183.95
#2014-09-18|1188.64
#2014-09-19|1187.03
#2014-09-22|1177.49
#2014-09-23|1189.76
#2014-09-24|1191.96
#2014-09-25|1178.24
#2014-09-26|1179.48
#2014-09-29|1169.11
#2014-09-30|1175.43
#2014-10-01|1152.64
#2014-10-02|1129.88
#2014-10-03|1128.25
#2014-10-06|1139.45
#2014-10-07|1120.31
#2014-10-08|1111.76
#2014-10-09|1237.16
#2014-10-10|1190.04
#2014-10-13|1128.42
#2014-10-14|1101.60
#2014-10-15|1080.85
#2014-10-16|1073.31
#2014-10-17|1080.84
#2014-10-20|1053.40
#2014-10-21|1064.17
#2014-10-22|1056.02
#2014-10-23|1060.90
#2014-10-24|1061.10
#2014-10-27|1059.74
#2014-10-28|1076.48
#2014-10-29|1078.69
#2014-10-30|1071.71
#2014-10-31|1082.44
#2014-11-03|1076.26
#2014-11-04|1067.69
#2014-11-05|1068.65
#2014-11-06|1082.52
#2014-11-07|1071.20
#2014-11-10|1091.70
#2014-11-11|1091.40
#2014-11-12|1091.79
#2014-11-13|1092.88
#2014-11-14|1089.60
#2014-11-17|1096.76
#2014-11-18|1110.95
#2014-11-19|1114.68
#2014-11-20|1110.35
#2014-11-21|1121.77
#2014-11-24|1134.14
#2014-11-25|1143.10
#2014-11-26|1146.64
#2014-11-27|1153.03
#2014-11-28|1156.87
#2014-12-01|1159.11
#2014-12-02|1153.55
#2014-12-03|1155.79
#2014-12-04|1150.60
#2014-12-05|1157.56
#2014-12-08|1152.28
#2014-12-09|1145.99
#2014-12-10|1141.09
#2014-12-11|1140.43
#2014-12-12|1121.46
#2014-12-15|1092.18
#2014-12-16|1118.06
#2014-12-17|1091.10
#2014-12-18|1122.06
#2014-12-19|1124.41
#2014-12-22|1135.35
#2014-12-23|1145.64
#2014-12-24|1144.25
#2014-12-25|1144.25
#2014-12-26|1142.47
#2014-12-29|1147.04
#2014-12-30|1129.87
#2014-12-31|1132.98
#2015-01-01|1132.98
#2015-01-02|1124.52
#2015-01-05|1082.30
#2015-01-06|1071.65
#2015-01-07|1061.23
#2015-01-08|1088.98
#2015-01-09|1077.49
#2015-01-12|1093.16
#2015-01-13|1092.08
#2015-01-14|1077.63
#2015-01-15|1077.70
#2015-01-16|1082.35
#2015-01-19|1110.48
#2015-01-20|1125.14
#2015-01-21|1129.38
#2015-01-22|1133.67
#2015-01-23|1135.71
#2015-01-26|1150.45
#2015-01-27|1122.01
#2015-01-28|1113.70
#2015-01-29|1105.28
#2015-01-30|1099.03
#2015-02-02|1108.36
#2015-02-03|1133.35
#2015-02-04|1125.00
#2015-02-05|1138.71
#2015-02-06|1126.20
#2015-02-09|1112.42
#2015-02-10|1116.07
#2015-02-11|1117.03
#2015-02-12|1138.73
#2015-02-13|1148.43
#2015-02-16|1148.08
#2015-02-17|1133.62
#2015-02-18|1149.37
#2015-02-19|1168.99
#2015-02-20|1169.18
#2015-02-23|1184.06
#2015-02-24|1195.68
#2015-02-25|1198.87
#2015-02-26|1192.74
#2015-02-27|1192.83
#2015-03-02|1188.48
#2015-03-03|1177.89
#2015-03-04|1162.58
#2015-03-05|1172.23
#2015-03-06|1160.83
#2015-03-09|1147.89
#2015-03-10|1123.74
#2015-03-11|1133.95
#2015-03-12|1141.12
#2015-03-13|1133.64
#2015-03-16|1154.99
#2015-03-17|1151.24
#2015-03-18|1164.15
#2015-03-19|1159.41
#2015-03-20|1173.65
#2015-03-23|1183.41
#2015-03-24|1183.57
#2015-03-25|1177.98
#2015-03-26|1161.56
#2015-03-27|1159.23
#2015-03-30|1174.14
#2015-03-31|1158.24
#2015-04-01|1165.74
#2015-04-02|1189.98
#2015-04-03|1201.52
#2015-04-06|1206.49
#2015-04-07|1226.62
#2015-04-08|1213.10
#2015-04-09|1206.08
#2015-04-10|1208.01
#2015-04-13|1202.86
#2015-04-14|1202.73
#2015-04-15|1198.86
#2015-04-16|1194.98
#2015-04-17|1179.09
#2015-04-20|1194.36
#2015-04-21|1203.28
#2015-04-22|1192.06
#2015-04-23|1191.64
#2015-04-24|1206.11
#2015-04-27|1219.23
#2015-04-28|1196.68
#2015-04-29|1191.56
#2015-04-30|1191.36
#2015-05-01|1193.17
#2015-05-04|1186.02
#2015-05-05|1172.84
#2015-05-06|1181.16
#2015-05-07|1165.72
#2015-05-08|1182.65
#2015-05-11|1163.70
#2015-05-12|1160.12
#2015-05-13|1166.57
#2015-05-14|1177.34
#2015-05-15|1187.66
#2015-05-18|1173.55
#2015-05-19|1159.64
#2015-05-20|1162.02
#2015-05-21|1165.73
#2015-05-22|1155.64
#2015-05-25|1150.35
#2015-05-26|1134.67
#2015-05-27|1146.29
#2015-05-28|1146.88
#2015-05-29|1133.87
#2015-06-01|1132.19
#2015-06-02|1149.04
#2015-06-03|1161.19
#2015-06-04|1157.53
#2015-06-05|1125.84
#2015-06-08|1127.55
#2015-06-09|1139.78
#2015-06-10|1171.15
#2015-06-11|1167.55
#2015-06-12|1153.74
#2015-06-15|1131.46
#2015-06-16|1132.21
#2015-06-17|1120.68
#2015-06-18|1139.41
#2015-06-19|1136.75
#2015-06-22|1169.41
#2015-06-23|1162.53
#2015-06-24|1154.82
#2015-06-25|1155.13
#2015-06-26|1148.48
#2015-06-29|1123.13
#2015-06-30|1117.73
#2015-07-01|1137.37
#2015-07-02|1127.87
#2015-07-03|1120.34
#2015-07-06|1107.80
#2015-07-07|1072.41
#2015-07-08|1092.00
#2015-07-09|1110.33
#2015-07-10|1145.70
#2015-07-13|1146.43
#2015-07-14|1148.76
#2015-07-15|1146.65
#2015-07-16|1154.95
#2015-07-17|1150.31
#2015-07-20|1161.91
#2015-07-21|1159.49
#2015-07-22|1154.13
#2015-07-23|1166.22
#2015-07-24|1156.40
#2015-07-27|1160.48
#2015-07-28|1166.93
#2015-07-29|1171.59
#2015-07-30|1165.42
#2015-07-31|1183.83
#2015-08-03|1190.01
#2015-08-04|1189.67
#2015-08-05|1179.13
#2015-08-06|1180.69
#2015-08-07|1167.95
#2015-08-10|1185.16
#2015-08-11|1177.75
#2015-08-12|1157.94
#2015-08-13|1163.88
#2015-08-14|1156.02
#2015-08-17|1153.62
#2015-08-18|1158.59
#2015-08-19|1137.93
#2015-08-20|1135.70
#2015-08-21|1106.71
#2015-08-24|1082.53
#2015-08-25|1094.61
#2015-08-26|1087.47
#2015-08-27|1099.48
#2015-08-28|1100.44
#2015-08-31|1097.14
#2015-09-01|1082.53
#2015-09-02|1083.93
#2015-09-03|1083.78
#2015-09-04|1068.56
#2015-09-07|1074.34
#2015-09-08|1083.82
#2015-09-09|1091.67
#2015-09-10|1083.64
#2015-09-11|1080.43
#2015-09-14|1069.53
#2015-09-15|1066.89
#2015-09-16|1075.99
#2015-09-17|1068.56
#2015-09-18|1051.66
#2015-09-21|1045.33
#2015-09-22|1015.35
#2015-09-23|1022.20
#2015-09-24|1006.67
#2015-09-25|1019.91
#2015-09-28|1002.53
#2015-09-29| 999.39
#2015-09-30|1011.03
#2015-10-01|1014.73
#2015-10-02|1027.64
#2015-10-05|1051.24
#2015-10-06|1062.20
#2015-10-07|1059.79
#2015-10-08|1065.60
#2015-10-09|1080.70
#2015-10-12|1073.43
#2015-10-13|1067.63
#2015-10-14|1064.33
#2015-10-15|1072.87
#2015-10-16|1071.01
#2015-10-19|1069.03
#2015-10-20|1071.97
#2015-10-21|1078.24
#2015-10-22|1073.94
#2015-10-23|1092.22
#2015-10-26|1092.16
#2015-10-27|1090.97
#2015-10-28|1108.15
#2015-10-29|1106.26
#2015-10-30|1126.82
#2015-11-02|1129.78
#2015-11-03|1116.00
#2015-11-04|1103.72
#2015-11-05|1105.84
#2015-11-06|1110.92
#2015-11-09|1098.10
#2015-11-10|1088.09
#2015-11-11|1094.50
#2015-11-12|1084.68
#2015-11-13|1070.69
#2015-11-16|1074.35
#2015-11-17|1101.71
#2015-11-18|1098.01
#2015-11-19|1116.03
#2015-11-20|1116.24
#2015-11-23|1107.16
#2015-11-24|1099.19
#2015-11-25|1109.22
#2015-11-26|1121.99
#2015-11-27|1120.27
#2015-11-30|1120.36
#2015-12-01|1113.95
#2015-12-02|1107.67
#2015-12-03|1103.91
#2015-12-04|1108.69
#2015-12-07|1114.49
#2015-12-08|1096.54
#2015-12-09|1097.57
#2015-12-10|1089.59
#2015-12-11|1081.88
#2015-12-14|1061.87
#2015-12-15|1070.26
#2015-12-16|1083.18
#2015-12-17|1078.31
#2015-12-18|1060.87
#2015-12-21|1057.52
#2015-12-22|1073.60
#2015-12-23|1089.07
#2015-12-24|1104.68
#2015-12-25|1104.68
#2015-12-28|1099.61
#2015-12-29|1110.48
#2015-12-30|1106.07
#2015-12-31|1090.26
#2016-01-01|1090.26
#2016-01-04|1057.29
#2016-01-05|1049.46
#2016-01-06|1034.31
#2016-01-07|1022.40
#2016-01-08|1015.90
#2016-01-11|1017.60
#2016-01-12|1032.86
#2016-01-13|1035.41
#2016-01-14|1031.05
#2016-01-15|1013.35
#2016-01-18|1008.82
#2016-01-19|1022.34
#2016-01-20| 997.42
#2016-01-21|1008.60
#2016-01-22|1022.90
#2016-01-25|1016.00
#2016-01-26|1050.37
#2016-01-27|1057.95
#2016-01-28|1048.86
#2016-01-29|1060.61
#2016-02-01|1061.53
#2016-02-02|1039.48
#2016-02-03|1041.86
#2016-02-04|1046.36
#2016-02-05|1038.04
#2016-02-08| 989.96
#2016-02-09| 991.39
#2016-02-10| 987.97
#2016-02-11| 967.27
#2016-02-12| 964.77
#2016-02-15| 984.48
#2016-02-16| 990.44
#2016-02-17|1018.00
#2016-02-18|1022.73
#2016-02-19|1016.47
#2016-02-22|1029.99
#2016-02-23|1019.77
#2016-02-24| 996.62
#2016-02-25|1014.90
#2016-02-26|1024.72
#2016-02-29|1030.89
#2016-03-01|1058.28
#2016-03-02|1047.05
#2016-03-03|1051.45
#2016-03-04|1081.28
#2016-03-07|1075.13
#2016-03-08|1069.63
#2016-03-09|1058.53
#2016-03-10|1058.49
#2016-03-11|1080.43
#2016-03-14|1092.88
#2016-03-15|1090.37
#2016-03-16|1090.64
#2016-03-17|1116.75
#2016-03-18|1124.44
#2016-03-21|1115.33
#2016-03-22|1118.64
#2016-03-23|1113.99
#2016-03-24|1095.43
#2016-03-25|1095.43
#2016-03-28|1100.48
#2016-03-29|1109.76
#2016-03-30|1147.33
#2016-03-31|1144.30
#2016-04-01|1129.85
#2016-04-04|1120.27
#2016-04-05|1095.88
#2016-04-06|1095.20
#2016-04-07|1088.16
#2016-04-08|1111.59
#2016-04-11|1117.32
#2016-04-12|1119.61
#2016-04-13|1131.15
#2016-04-14|1135.08
#2016-04-15|1137.30
#2016-04-18|1143.60
#2016-04-19|1156.78
#2016-04-20|1157.40
#2016-04-21|1148.16
#2016-04-22|1136.07
#2016-04-25|1107.59
#2016-04-26|1117.51
#2016-04-27|1124.45
#2016-04-28|1134.45
#2016-04-29|1126.01
#2016-05-02|1129.70
#2016-05-03|1108.95
#2016-05-04|1103.17
#2016-05-05|1095.29
#2016-05-06|1098.33
#2016-05-09|1094.98
#2016-05-10|1100.39
#2016-05-11|1095.93
#2016-05-12|1080.20
#2016-05-13|1071.15
#2016-05-16|1064.19
#2016-05-17|1065.97
#2016-05-18|1071.12
#2016-05-19|1057.67
#2016-05-20|1065.89
#2016-05-23|1066.17
#2016-05-24|1079.59
#2016-05-25|1093.62
#2016-05-26|1103.64
#2016-05-27|1105.94
#2016-05-30|1107.37
#2016-05-31|1104.73
#2016-06-01|1102.82
#2016-06-02|1105.28
#2016-06-03|1111.62
#2016-06-06|1113.38
#2016-06-07|1121.23
#2016-06-08|1109.63
#2016-06-09|1090.55
#2016-06-10|1062.54
#2016-06-13|1044.02
#2016-06-14|1017.06
#2016-06-15|1021.21
#2016-06-16| 999.48
#2016-06-17|1015.32
#2016-06-20|1060.90
#2016-06-21|1063.44
#2016-06-22|1066.50
#2016-06-23|1095.37
#2016-06-24| 995.42
#2016-06-27| 924.46
#2016-06-28| 944.80
#2016-06-29| 975.30
#2016-06-30| 988.73
#2016-07-01| 994.96
#2016-07-04| 982.70
#2016-07-05| 952.61
#2016-07-06| 935.39
#2016-07-07| 947.96
#2016-07-08| 966.46
#2016-07-11| 994.13
#2016-07-12|1007.66
#2016-07-13|1009.98
#2016-07-14|1022.59
#2016-07-15|1016.41
#2016-07-18|1016.19
#2016-07-19|1010.22
#2016-07-20|1023.59
#2016-07-21|1019.94
#2016-07-22|1021.02
#2016-07-25|1037.00
#2016-07-26|1037.35
#2016-07-27|1037.72
#2016-07-28|1038.20
#2016-07-29|1049.84
#2016-08-01|1044.39
#2016-08-02|1036.14
#2016-08-03|1033.53
#2016-08-04|1039.88
#2016-08-05|1045.77
#2016-08-08|1056.72
#2016-08-09|1074.16
#2016-08-10|1091.52
#2016-08-11|1103.11
#2016-08-12|1104.14
#2016-08-15|1107.81
#2016-08-16|1108.57
#2016-08-17|1108.42
#2016-08-18|1122.70
#2016-08-19|1117.38
#2016-08-22|1113.60
#2016-08-23|1127.46
#2016-08-24|1132.04
#2016-08-25|1122.71
#2016-08-26|1131.39
#2016-08-29|1118.96
#2016-08-30|1125.94
#2016-08-31|1119.58
#2016-09-01|1124.74
#2016-09-02|1137.75
#2016-09-05|1139.10
#2016-09-06|1139.22
#2016-09-07|1146.42
#2016-09-08|1138.90
#2016-09-09|1122.19
#2016-09-12|1107.39
#2016-09-13|1099.02
#2016-09-14|1104.44
#2016-09-15|1116.19
#2016-09-16|1096.91
#2016-09-19|1113.26
#2016-09-20|1110.21
#2016-09-21|1113.57
#2016-09-22|1151.15
#2016-09-23|1144.71
#2016-09-26|1135.38
#2016-09-27|1128.54
#2016-09-28|1140.52
#2016-09-29|1136.28
#2016-09-30|1137.96
#2016-10-03|1133.51
#2016-10-04|1143.81
#2016-10-05|1150.60
#2016-10-06|1150.26
#2016-10-07|1136.67
#2016-10-10|1146.12
#2016-10-11|1128.63
#2016-10-12|1123.73
#2016-10-13|1118.72
#2016-10-14|1125.05
#2016-10-17|1123.06
#2016-10-18|1131.06
#2016-10-19|1125.59
#2016-10-20|1115.62
#2016-10-21|1115.80
#2016-10-24|1146.34
#2016-10-25|1145.66
#2016-10-26|1161.62
#2016-10-27|1151.61
#2016-10-28|1158.10
#2016-10-31|1150.98
#2016-11-01|1150.60
#2016-11-02|1142.42
#2016-11-03|1130.56
#2016-11-04|1134.67
#2016-11-07|1148.76
#2016-11-08|1157.10
#2016-11-09|1141.27
#2016-11-10|1132.46
#2016-11-11|1115.31
#2016-11-14|1109.66
#2016-11-15|1116.58
#2016-11-16|1101.85
#2016-11-17|1111.25
#2016-11-18|1095.17
#2016-11-21|1106.41
#2016-11-22|1108.64
#2016-11-23|1112.44
#2016-11-24|1111.47
#2016-11-25|1113.60
#2016-11-28|1095.38
#2016-11-29|1110.80
#2016-11-30|1102.60
#2016-12-01|1103.03
#2016-12-02|1090.45
#2016-12-05|1107.70
#2016-12-06|1122.87
#2016-12-07|1138.35
#2016-12-08|1132.74
#2016-12-09|1125.55
#2016-12-12|1135.27
#2016-12-13|1146.81
#2016-12-14|1146.24
#2016-12-15|1133.13
#2016-12-16|1123.13
#2016-12-19|1136.61
#2016-12-20|1140.99
#2016-12-21|1150.04
#2016-12-22|1152.88
#2016-12-23|1155.42
#2016-12-26|1155.42
#2016-12-27|1158.57
#2016-12-28|1151.79
#2016-12-29|1159.22
#2016-12-30|1166.32
#2017-01-02|1182.71
#2017-01-03|1156.44
#2017-01-04|1160.35
#2017-01-05|1167.68
#2017-01-06|1168.56
#2017-01-09|1168.74
#2017-01-10|1176.38
#2017-01-11|1168.31
#2017-01-12|1175.53
#2017-01-13|1185.17
#2017-01-16|1169.19
#2017-01-17|1171.81
#2017-01-18|1174.26
#2017-01-19|1165.59
#2017-01-20|1165.39
#2017-01-23|1173.03
#2017-01-24|1165.22
#2017-01-25|1177.86
#2017-01-26|1177.61
#2017-01-27|1171.21
#2017-01-30|1147.43
#2017-01-31|1155.98
#2017-02-01|1158.46
#2017-02-02|1170.37
#2017-02-03|1171.92
#2017-02-06|1155.51
#2017-02-07|1148.47
#2017-02-08|1148.67
#2017-02-09|1152.97
#2017-02-10|1148.68
#2017-02-13|1163.65
#2017-02-14|1164.16
#2017-02-15|1166.70
#2017-02-16|1175.36
#2017-02-17|1163.45
#2017-02-20|1164.65
#2017-02-21|1163.83
#2017-02-22|1162.96
#2017-02-23|1163.99
#2017-02-24|1158.10
#2017-02-27|1169.95
#2017-02-28|1180.61
#2017-03-01|1193.14
#2017-03-02|1191.58
#2017-03-03|1200.18
#2017-03-06|1199.78
#2017-03-07|1195.97
#2017-03-08|1188.87
#2017-03-09|1192.83
#2017-03-10|1196.94
#2017-03-13|1204.15
#2017-03-14|1198.83
#2017-03-15|1205.35
#2017-03-16|1225.66
#2017-03-17|1228.44
#2017-03-20|1228.80
#2017-03-21|1224.80
#2017-03-22|1213.43
#2017-03-23|1222.34
#2017-03-24|1226.66
#2017-03-27|1221.17
#2017-03-28|1216.84
#2017-03-29|1197.52
#2017-03-30|1203.54
#2017-03-31|1201.58
#2017-04-03|1186.33
#2017-04-04|1189.17
#2017-04-05|1193.97
#2017-04-06|1199.84
#2017-04-07|1196.41
#2017-04-10|1196.84
#2017-04-11|1203.29
#2017-04-12|1210.84
#2017-04-13|1209.72
#2017-04-14|1209.72
#2017-04-17|1214.10
#2017-04-18|1203.92
#2017-04-19|1210.75
#2017-04-20|1219.88
#2017-04-21|1204.49
#2017-04-24|1257.29
#2017-04-25|1259.50
#2017-04-26|1256.57
#2017-04-27|1258.00
#2017-04-28|1260.73
#2017-05-01|1263.97
#2017-05-02|1281.52
#2017-05-03|1272.31
#2017-05-04|1294.03
#2017-05-05|1304.09
#2017-05-08|1289.00
#2017-05-09|1289.03
#2017-05-10|1278.16
#2017-05-11|1262.12
#2017-05-12|1263.11
#2017-05-15|1271.82
#2017-05-16|1280.75
#2017-05-17|1260.66
#2017-05-18|1250.02
#2017-05-19|1264.06
#2017-05-22|1270.86
#2017-05-23|1272.24
#2017-05-24|1255.70
#2017-05-25|1255.66
#2017-05-26|1251.02
#2017-05-29|1249.75
#2017-05-30|1247.70
#2017-05-31|1251.53
#2017-06-01|1261.40
#2017-06-02|1268.50
#2017-06-05|1251.74
#2017-06-06|1241.78
#2017-06-07|1246.48
#2017-06-08|1244.97
#2017-06-09|1252.89
#2017-06-12|1245.90
#2017-06-13|1260.55
#2017-06-14|1269.54
#2017-06-15|1249.00
#2017-06-16|1271.72
#2017-06-19|1279.87
#2017-06-20|1267.66
#2017-06-21|1268.36
#2017-06-22|1268.45
#2017-06-23|1258.75
#2017-06-26|1260.83
#2017-06-27|1253.05
#2017-06-28|1258.98
#2017-06-29|1257.27
#2017-06-30|1253.10
#2017-07-03|1256.38
#2017-07-04|1247.05
#2017-07-05|1243.18
#2017-07-06|1246.12
#2017-07-07|1245.97
#2017-07-10|1256.51
#2017-07-11|1244.75
#2017-07-12|1253.33
#2017-07-13|1264.76
#2017-07-14|1273.16
#2017-07-17|1275.95
#2017-07-18|1280.18
#2017-07-19|1283.32
#2017-07-20|1297.65
#2017-07-21|1280.88
#2017-07-24|1275.48
#2017-07-25|1301.65
#2017-07-26|1306.76
#2017-07-27|1328.25
#2017-07-28|1324.07
#2017-07-31|1331.64
#2017-08-01|1338.14
#2017-08-02|1339.21
#2017-08-03|1341.42
#2017-08-04|1344.44
#2017-08-07|1343.17
#2017-08-08|1336.66
#2017-08-09|1323.79
#2017-08-10|1307.49
#2017-08-11|1289.72
#2017-08-14|1302.80
#2017-08-15|1293.05
#2017-08-16|1302.45
#2017-08-17|1302.33
#2017-08-18|1281.40
#2017-08-21|1278.55
#2017-08-22|1290.47
#2017-08-23|1286.80
#2017-08-24|1279.85
#2017-08-25|1284.22
#2017-08-28|1285.38
#2017-08-29|1275.99
#2017-08-30|1274.92
#2017-08-31|1279.08
#2017-09-01|1291.36
#2017-09-04|1291.49
#2017-09-05|1296.50
#2017-09-06|1293.40
#2017-09-07|1303.85
#2017-09-08|1307.52
#2017-09-11|1320.41
#2017-09-12|1327.50
#2017-09-13|1326.84
#2017-09-14|1324.38
#2017-09-15|1325.85
#2017-09-18|1336.54
#2017-09-19|1344.14
#2017-09-20|1351.54
#2017-09-21|1349.58
#2017-09-22|1351.93
#2017-09-25|1338.09
#2017-09-26|1327.21
#2017-09-27|1327.41
#2017-09-28|1340.37
#2017-09-29|1362.58
#2017-10-02|1362.69
#2017-10-03|1365.30
#2017-10-04|1371.16
#2017-10-05|1365.64
#2017-10-06|1357.67
#2017-10-09|1361.95
#2017-10-10|1389.28
#2017-10-11|1386.49
#2017-10-12|1383.65
#2017-10-13|1385.48
#2017-10-16|1381.82
#2017-10-17|1369.81
#2017-10-18|1385.78
#2017-10-19|1390.21
#2017-10-20|1391.50
#2017-10-23|1384.65
#2017-10-24|1365.30
#2017-10-25|1367.42
#2017-10-26|1369.70
#2017-10-27|1362.18
#2017-10-30|1371.23
#2017-10-31|1381.13
#2017-11-01|1374.80
#2017-11-02|1380.82
#2017-11-03|1380.57
#2017-11-06|1366.39
#2017-11-07|1362.35
#2017-11-08|1363.52
#2017-11-09|1345.50
#2017-11-10|1340.81
#2017-11-13|1329.56
#2017-11-14|1340.09
#2017-11-15|1332.81
#2017-11-16|1342.34
#2017-11-17|1331.69
#2017-11-20|1339.02
#2017-11-21|1344.38
#2017-11-22|1351.99
#2017-11-23|1359.76
#2017-11-24|1364.78
#2017-11-27|1360.77
#2017-11-28|1371.92
#2017-11-29|1373.06
#2017-11-30|1390.01
#2017-12-01|1371.40
#2017-12-04|1391.95
#2017-12-05|1386.75
#2017-12-06|1361.95
#2017-12-07|1363.37
#2017-12-08|1356.52
#2017-12-11|1362.18
#2017-12-12|1360.19
#2017-12-13|1366.07
#2017-12-14|1364.15
#2017-12-15|1352.80
#2017-12-18|1373.80
#2017-12-19|1377.57
#2017-12-20|1384.10
#2017-12-21|1386.15
#2017-12-22|1381.45
#2017-12-25|1381.45
#2017-12-26|1385.07
#2017-12-27|1389.70
#2017-12-28|1393.80
#2017-12-29|1399.08
#2018-01-01|1399.08
#2018-01-02|1407.16
#2018-01-03|1425.15
#2018-01-04|1447.07
#2018-01-05|1453.90
#2018-01-08|1452.01
#2018-01-09|1456.86
#2018-01-10|1458.98
#2018-01-11|1471.75
#2018-01-12|1484.24
#2018-01-15|1500.25
#2018-01-16|1494.09
#2018-01-17|1485.77
#2018-01-18|1483.50
#2018-01-19|1489.16
#2018-01-22|1504.06
#2018-01-23|1516.78
#2018-01-24|1529.54
#2018-01-25|1542.66
#2018-01-26|1537.38
#2018-01-29|1519.56
#2018-01-30|1504.49
#2018-01-31|1511.49
#2018-02-01|1505.38
#2018-02-02|1474.57
#2018-02-05|1443.56
#2018-02-06|1405.76
#2018-02-07|1434.53
#2018-02-08|1404.82
#2018-02-09|1384.34
#2018-02-12|1403.76
#2018-02-13|1413.33
#2018-02-14|1446.79
#2018-02-15|1481.17
#2018-02-16|1504.80
#2018-02-19|1489.56
#2018-02-20|1501.60
#2018-02-21|1499.97
#2018-02-22|1489.35
#2018-02-23|1484.87
#2018-02-26|1472.33
#2018-02-27|1466.13
#2018-02-28|1454.86
#2018-03-01|1411.83
#2018-03-02|1384.79
#2018-03-05|1410.59
#2018-03-06|1435.14
#2018-03-07|1445.82
#2018-03-08|1440.13
#2018-03-09|1432.52
#2018-03-12|1434.36
#2018-03-13|1433.76
#2018-03-14|1430.10
#2018-03-15|1431.47
#2018-03-16|1434.80
#2018-03-19|1426.98
#2018-03-20|1415.51
#2018-03-21|1411.90
#2018-03-22|1386.10
#2018-03-23|1385.67
#2018-03-26|1372.25
#2018-03-27|1377.14
#2018-03-28|1378.92
#2018-03-29|1362.89
#2018-03-30|1362.89
#2018-04-02|1364.11
#2018-04-03|1349.14
#2018-04-04|1343.73
#2018-04-05|1368.11
#2018-04-06|1368.93
#2018-04-09|1386.36
#2018-04-10|1406.76
#2018-04-11|1395.53
#2018-04-12|1389.49
#2018-04-13|1387.40
#2018-04-16|1394.91
#2018-04-17|1406.82
#2018-04-18|1433.97
#2018-04-19|1419.91
#2018-04-20|1397.70
#2018-04-23|1391.97
#2018-04-24|1375.14
#2018-04-25|1354.85
#2018-04-26|1360.05
#2018-04-27|1358.03
#2018-04-30|1359.96
#2018-05-01|1349.55
#2018-05-02|1372.62
#2018-05-03|1364.21
#2018-05-04|1369.31
#2018-05-07|1372.54
#2018-05-08|1370.21
#2018-05-09|1370.63
#2018-05-10|1376.57
#2018-05-11|1380.24
#2018-05-14|1379.34
#2018-05-15|1370.22
#2018-05-16|1365.34
#2018-05-17|1371.04
#2018-05-18|1370.44
#2018-05-21|1382.67
#2018-05-22|1389.43
#2018-05-23|1359.22
#2018-05-24|1360.28
#2018-05-25|1354.32
#2018-05-28|1348.84
#2018-05-29|1316.59
#2018-05-30|1331.52
#2018-05-31|1335.65
#2018-06-01|1356.18
#2018-06-04|1364.33
#2018-06-05|1355.39
#2018-06-06|1368.43
#2018-06-07|1374.90
#2018-06-08|1360.80
#2018-06-11|1374.92
#2018-06-12|1376.79
#2018-06-13|1372.11
#2018-06-14|1368.77
#2018-06-15|1355.48
#2018-06-18|1358.43
#2018-06-19|1329.09
#2018-06-20|1332.24
#2018-06-21|1321.14
#2018-06-22|1341.23
#2018-06-25|1309.12
#2018-06-26|1300.87
#2018-06-27|1300.19
#2018-06-28|1278.41
#2018-06-29|1305.77
#2018-07-02|1282.16
#2018-07-03|1293.18
#2018-07-04|1279.55
#2018-07-05|1297.26
#2018-07-06|1300.29
#2018-07-09|1313.99
#2018-07-10|1308.85
#2018-07-11|1293.73
#2018-07-12|1300.34
#2018-07-13|1310.56
#2018-07-16|1315.65
#2018-07-17|1317.70
#2018-07-18|1319.74
#2018-07-19|1316.47
#2018-07-20|1308.42
#2018-07-23|1306.80
#2018-07-24|1327.63
#2018-07-25|1322.56
#2018-07-26|1329.60
#2018-07-27|1336.14
#2018-07-30|1341.85
#2018-07-31|1344.72
#2018-08-01|1338.05
#2018-08-02|1316.69
#2018-08-03|1319.99
#2018-08-06|1314.35
#2018-08-07|1328.31
#2018-08-08|1328.75
#2018-08-09|1320.11
#2018-08-10|1292.00
#2018-08-13|1284.75
#2018-08-14|1270.83
#2018-08-15|1242.64
#2018-08-16|1249.82
#2018-08-17|1233.33
#2018-08-20|1253.44
#2018-08-21|1270.50
#2018-08-22|1286.84
#2018-08-23|1286.91
#2018-08-24|1295.20
#2018-08-27|1310.51
#2018-08-28|1322.57
#2018-08-29|1314.40
#2018-08-30|1310.74
#2018-08-31|1298.28
#2018-09-03|1285.98
#2018-09-04|1261.54
#2018-09-05|1256.70
#2018-09-06|1248.40
#2018-09-07|1241.11
#2018-09-10|1242.92
#2018-09-11|1245.88
#2018-09-12|1265.55
#2018-09-13|1266.28
#2018-09-14|1273.93
#2018-09-17|1273.12
#2018-09-18|1277.30
#2018-09-19|1259.46
#2018-09-20|1273.69
#2018-09-21|1277.41
#2018-09-24|1263.39
#2018-09-25|1257.88
#2018-09-26|1242.64
#2018-09-27|1224.60
#2018-09-28|1217.25
#2018-10-01|1220.05
#2018-10-02|1212.73
#2018-10-03|1218.65
#2018-10-04|1202.07
#2018-10-05|1188.84
#2018-10-08|1162.82
#2018-10-09|1165.13
#2018-10-10|1141.16
#2018-10-11|1114.91
#2018-10-12|1119.24
#2018-10-15|1118.01
#2018-10-16|1142.21
#2018-10-17|1133.86
#2018-10-18|1131.22
#2018-10-19|1108.55
#2018-10-22|1115.39
#2018-10-23|1085.13
#2018-10-24|1056.84
#2018-10-25|1072.95
#2018-10-26|1061.88
#2018-10-29|1085.33
#2018-10-30|1091.73
#2018-10-31|1111.78
#2018-11-01|1115.63
#2018-11-02|1128.83
#2018-11-05|1124.50
#2018-11-06|1130.36
#2018-11-07|1143.14
#2018-11-08|1128.04
#2018-11-09|1108.83
#2018-11-12|1083.72
#2018-11-13|1091.06
#2018-11-14|1086.61
#2018-11-15|1080.59
#2018-11-16|1087.55
#2018-11-19|1086.85
#2018-11-20|1063.99
#2018-11-21|1071.94
#2018-11-22|1066.72
#2018-11-23|1067.19
#2018-11-26|1078.31
#2018-11-27|1076.69
#2018-11-28|1072.33
#2018-11-29|1093.96
#2018-11-30|1080.05
#2018-12-03|1081.55
#2018-12-04|1060.26
#2018-12-05|1043.12
#2018-12-06|1005.50
#2018-12-07|1014.59
#2018-12-10| 980.52
#2018-12-11| 989.21
#2018-12-12|1011.02
#2018-12-13|1007.55
#2018-12-14| 991.99
#2018-12-17| 982.28
#2018-12-18| 987.77
#2018-12-19| 994.52
#2018-12-20| 975.07
#2018-12-21| 975.08
#2018-12-24| 958.73
#2018-12-25| 958.73
#2018-12-26| 958.22
#2018-12-27| 949.65
#2018-12-28| 976.30
#2018-12-31| 994.08
#2019-01-01| 994.08
#2019-01-02| 976.72
#2019-01-03| 949.81
#2019-01-04| 986.72
#2019-01-07|1006.93
#2019-01-08|1018.74
#2019-01-09|1049.86
#2019-01-10|1053.30
#2019-01-11|1044.01
#2019-01-14|1026.84
#2019-01-15|1028.12
#2019-01-16|1031.71
#2019-01-17|1027.60
#2019-01-18|1047.32
#2019-01-21|1051.85
#2019-01-22|1046.38
#2019-01-23|1038.89
#2019-01-24|1047.42
#2019-01-25|1066.29
#2019-01-28|1069.40
#2019-01-29|1072.61
#2019-01-30|1073.99
#2019-01-31|1073.84
#2019-02-01|1072.09
#2019-02-04|1073.34
#2019-02-05|1090.34
#2019-02-06|1090.18
#2019-02-07|1071.94
#2019-02-08|1052.75
#2019-02-11|1056.96
#2019-02-12|1084.24
#2019-02-13|1083.21
#2019-02-14|1090.76
#2019-02-15|1110.80
#2019-02-18|1120.02
#2019-02-19|1111.42
#2019-02-20|1128.84
#2019-02-21|1127.65
#2019-02-22|1127.92
#2019-02-25|1143.29
#2019-02-26|1148.14
#2019-02-27|1145.37
#2019-02-28|1143.27
#2019-03-01|1149.21
#2019-03-04|1152.35
#2019-03-05|1148.27
#2019-03-06|1146.31
#2019-03-07|1112.36
#2019-03-08|1089.28
#2019-03-11|1101.59
#2019-03-12|1108.63
#2019-03-13|1121.70
#2019-03-14|1125.80
#2019-03-15|1141.44
#2019-03-18|1145.61
#2019-03-19|1159.00
#2019-03-20|1146.60
#2019-03-21|1139.95
#2019-03-22|1097.07
#2019-03-25|1097.45
#2019-03-26|1110.80
#2019-03-27|1107.55
#2019-03-28|1094.42
#2019-03-29|1113.96
#2019-04-01|1134.67
#2019-04-02|1144.84
#2019-04-03|1158.47
#2019-04-04|1152.69
#2019-04-05|1160.80
#2019-04-08|1155.78
#2019-04-09|1149.21
#2019-04-10|1155.93
#2019-04-11|1160.61
#2019-04-12|1176.92
#2019-04-15|1182.85
#2019-04-16|1186.26
#2019-04-17|1194.86
#2019-04-18|1180.69
#2019-04-19|1180.69
#2019-04-22|1181.90
#2019-04-23|1186.22
#2019-04-24|1197.19
#2019-04-25|1192.43
#2019-04-26|1188.07
#2019-04-29|1193.58
#2019-04-30|1198.24
#2019-05-01|1201.82
#2019-05-02|1176.43
#2019-05-03|1160.66
#2019-05-06|1145.89
#2019-05-07|1125.05
#2019-05-08|1133.28
#2019-05-09|1105.97
#2019-05-10|1111.06
#2019-05-13|1081.77
#2019-05-14|1105.31
#2019-05-15|1104.13
#2019-05-16|1109.75
#2019-05-17|1104.01
#2019-05-20|1094.24
#2019-05-21|1110.95
#2019-05-22|1115.14
#2019-05-23|1090.80
#2019-05-24|1107.34
#2019-05-27|1106.51
#2019-05-28|1115.22
#2019-05-29|1078.66
#2019-05-30|1093.69
#2019-05-31|1089.67
#2019-06-03|1081.55
#2019-06-04|1087.74
#2019-06-05|1104.49
#2019-06-06|1103.03
#2019-06-07|1124.24
#2019-06-10|1131.59
#2019-06-11|1141.70
#2019-06-12|1143.30
#2019-06-13|1144.77
#2019-06-14|1134.50
#2019-06-17|1115.17
#2019-06-18|1134.22
#2019-06-19|1134.42
#2019-06-20|1151.21
#2019-06-21|1151.37
#2019-06-24|1144.71
#2019-06-25|1124.20
#2019-06-26|1130.16
#2019-06-27|1138.83
#2019-06-28|1154.46
#2019-07-01|1144.54
#2019-07-02|1128.03
#2019-07-03|1143.40
#2019-07-04|1139.80
#2019-07-05|1121.22
#2019-07-08|1116.04
#2019-07-09|1096.28
#2019-07-10|1106.25
#2019-07-11|1125.09
#2019-07-12|1132.01
#2019-07-15|1138.09
#2019-07-16|1140.17
#2019-07-17|1135.73
#2019-07-18|1137.26
#2019-07-19|1140.78
#2019-07-22|1148.55
#2019-07-23|1158.97
#2019-07-24|1150.16
#2019-07-25|1154.31
#2019-07-26|1150.87
#2019-07-29|1142.30
#2019-07-30|1122.18
#2019-07-31|1126.90
#2019-08-01|1123.75
#2019-08-02|1097.57
#2019-08-05|1072.02
#2019-08-06|1073.16
#2019-08-07|1076.32
#2019-08-08|1103.72
#2019-08-09|1095.61
#2019-08-12|1092.93
#2019-08-13|1091.54
#2019-08-14|1060.21
#2019-08-15|1049.04
#2019-08-16|1058.00
#2019-08-19|1073.89
#2019-08-20|1068.99
#2019-08-21|1081.32
#2019-08-22|1049.48
#2019-08-23|1045.71
#2019-08-26|1042.06
#2019-08-27|1049.52
#2019-08-28|1047.89
#2019-08-29|1059.40
#2019-08-30|1058.41
#2019-09-02|1046.87
#2019-09-03|1043.30
#2019-09-04|1056.74
#2019-09-05|1071.62
#2019-09-06|1075.42
#2019-09-09|1070.19
#2019-09-10|1059.11
#2019-09-11|1059.46
#2019-09-12|1081.14
#2019-09-13|1088.12
#2019-09-16|1067.84
#2019-09-17|1075.61
#2019-09-18|1083.71
#2019-09-19|1083.53
#2019-09-20|1077.29
#2019-09-23|1052.80
#2019-09-24|1045.92
#2019-09-25|1035.03
#2019-09-26|1038.00
#2019-09-27|1047.03
#2019-09-30|1037.46
#2019-10-01|1030.30
#2019-10-02| 993.13
#2019-10-03| 993.62
#2019-10-04|1018.46
#2019-10-07|1031.11
#2019-10-08|1017.04
#2019-10-09|1025.71
#2019-10-10|1050.21
#2019-10-11|1080.04
#2019-10-14|1074.24
#2019-10-15|1086.89
#2019-10-16|1083.32
#2019-10-17|1087.23
#2019-10-18|1082.17
#2019-10-21|1092.52
#2019-10-22|1080.12
#2019-10-23|1078.36
#2019-10-24|1090.71
#2019-10-25|1105.80
#2019-10-28|1113.93
#2019-10-29|1111.49
#2019-10-30|1105.94
#2019-10-31|1104.62
#2019-11-01|1115.16
#2019-11-04|1121.83
#2019-11-05|1121.40
#2019-11-06|1126.91
#2019-11-07|1131.98
#2019-11-08|1125.38
#2019-11-11|1128.68
#2019-11-12|1130.18
#2019-11-13|1124.39
#2019-11-14|1129.83
#2019-11-15|1140.54
#2019-11-18|1134.52
#2019-11-19|1136.65
#2019-11-20|1136.02
#2019-11-21|1131.92
#2019-11-22|1134.61
#2019-11-25|1139.69
#2019-11-26|1154.88
#2019-11-27|1155.85
#2019-11-28|1158.18
#2019-11-29|1162.73
#2019-12-02|1151.30
#2019-12-03|1154.62
#2019-12-04|1176.54
#2019-12-05|1181.09
#2019-12-06|1183.45
#2019-12-09|1182.74
#2019-12-10|1174.98
#2019-12-11|1174.44
#2019-12-12|1190.98
#2019-12-13|1197.71
#2019-12-16|1213.81
#2019-12-17|1223.10
#2019-12-18|1222.34
#2019-12-19|1229.21
#2019-12-20|1233.07
#2019-12-23|1223.14
#2019-12-24|1228.98
#2019-12-25|1228.98
#2019-12-26|1229.92
#2019-12-27|1238.28
#2019-12-30|1232.05
#2019-12-31|1234.45
#2020-01-01|1234.45
#2020-01-02|1249.94
#2020-01-03|1240.45
#2020-01-06|1234.21
#2020-01-07|1238.67
#2020-01-08|1242.25
#2020-01-09|1246.91
#2020-01-10|1246.36
#2020-01-13|1253.10
#2020-01-14|1255.97
#2020-01-15|1261.86
#2020-01-16|1261.70
#2020-01-17|1262.72
#2020-01-20|1263.85
#2020-01-21|1262.89
#2020-01-22|1273.60
#2020-01-23|1268.61
#2020-01-24|1290.48
#2020-01-27|1254.56
#2020-01-28|1268.78
#2020-01-29|1281.22
#2020-01-30|1270.63
#2020-01-31|1277.88
#2020-02-03|1295.73
#2020-02-04|1316.35
#2020-02-05|1335.44
#2020-02-06|1325.78
#2020-02-07|1309.42
#2020-02-10|1302.32
#2020-02-11|1315.76
#2020-02-12|1327.42
#2020-02-13|1316.85
#2020-02-14|1325.69
#2020-02-17|1327.34
#2020-02-18|1315.93
#2020-02-19|1323.23
#2020-02-20|1308.15
#2020-02-21|1307.62
#2020-02-24|1240.61
#2020-02-25|1230.89
#2020-02-26|1216.68
#2020-02-27|1200.97
#2020-02-28|1176.96
#2020-03-02|1166.76
#2020-03-03|1205.80
#2020-03-04|1191.13
#2020-03-05|1183.83
#2020-03-06|1167.60
#2020-03-09|1118.16
#2020-03-10|1097.45
#2020-03-11|1081.58
#2020-03-12| 971.64
#2020-03-13|1006.62
#2020-03-16| 974.25
#2020-03-17| 972.29
#2020-03-18| 924.20
#2020-03-19| 916.44
#2020-03-20| 935.31
#2020-03-23| 904.93
#2020-03-24| 945.37
#2020-03-25| 964.19
#2020-03-26|1023.15
#2020-03-27|1016.12
#2020-03-30|1003.00
#2020-03-31|1002.39
#2020-04-01| 963.60
#2020-04-02| 960.68
#2020-04-03| 908.52
#2020-04-06| 950.28
#2020-04-07| 994.74
#2020-04-08|1007.26
#2020-04-09|1023.43
#2020-04-10|1023.43
#2020-04-13|1019.88
#2020-04-14|1025.15
#2020-04-15| 994.05
#2020-04-16| 980.82
#2020-04-17|1018.75
#2020-04-20|1025.87
#2020-04-21|1068.55
#2020-04-22|1049.68
#2020-04-23|1069.45
#2020-04-24|1078.81
#2020-04-27|1101.55
#2020-04-28|1113.62
#2020-04-29|1136.79
#2020-04-30|1150.62
#2020-05-01|1156.45
#2020-05-04|1120.25
#2020-05-05|1135.82
#2020-05-06|1141.84
#2020-05-07|1152.92
#2020-05-08|1185.57
#2020-05-11|1178.68
#2020-05-12|1169.22
#2020-05-13|1186.77
#2020-05-14|1146.41
#2020-05-15|1149.20
#2020-05-18|1214.79
#2020-05-19|1236.96
#2020-05-20|1270.42
#2020-05-21|1259.42
#2020-05-22|1289.91
#2020-05-25|1327.58
#2020-05-26|1308.64
#2020-05-27|1284.80
#2020-05-28|1338.07
#2020-05-29|1378.32
#2020-06-01|1398.03
#2020-06-02|1421.40
#2020-06-03|1446.44
#2020-06-04|1455.18
#2020-06-05|1441.80
#2020-06-08|1425.92
#2020-06-09|1428.62
#2020-06-10|1447.62
#2020-06-11|1433.86
#2020-06-12|1393.95
#2020-06-15|1429.92
#2020-06-16|1463.38
#2020-06-17|1499.66
#2020-06-18|1492.32
#2020-06-19|1490.81
#2020-06-22|1506.48
#2020-06-23|1540.12
#2020-06-24|1488.28
#2020-06-25|1497.55
#2020-06-26|1498.27
#2020-06-29|1518.98
#2020-06-30|1519.75
#2020-07-01|1539.64
#2020-07-02|1559.29
#2020-07-03|1570.60
#2020-07-06|1607.65
#2020-07-07|1618.15
#2020-07-08|1622.92
#2020-07-09|1607.36
#2020-07-10|1603.34
#2020-07-13|1634.90
#2020-07-14|1607.00
#2020-07-15|1632.15
#2020-07-16|1621.23
#2020-07-17|1641.15
#2020-07-20|1673.88
#2020-07-21|1684.22
#2020-07-22|1692.66
#2020-07-23|1710.17
#2020-07-24|1653.03
#2020-07-27|1708.35
#2020-07-28|1687.61
#2020-07-29|1711.75
#2020-07-30|1676.20
#2020-07-31|1705.39
#2020-08-03|1748.11
#2020-08-04|1728.60
#2020-08-05|1791.02
#2020-08-06|1776.88
#2020-08-07|1786.44
#2020-08-10|1741.93
#2020-08-11|1740.89
#2020-08-12|1760.87
#2020-08-13|1789.89
#2020-08-14|1750.66
#2020-08-17|1784.72
#2020-08-18|1788.35
#2020-08-19|1797.49
#2020-08-20|1756.61
#2020-08-21|1702.54
#2020-08-24|1726.52
#2020-08-25|1758.07
#2020-08-26|1806.62
#2020-08-27|1784.76
#2020-08-28|1763.18
#2020-08-31|1762.16
#2020-09-01|1768.41
#2020-09-02|1758.05
#2020-09-03|1681.61
#2020-09-04|1657.42
#2020-09-07|1692.16
#2020-09-08|1664.02
#2020-09-09|1700.03
#2020-09-10|1728.23
#2020-09-11|1733.75
#2020-09-14|1744.84
#2020-09-15|1762.10
#2020-09-16|1802.05
#2020-09-17|1801.54
#2020-09-18|1866.55
#2020-09-21|1824.42
#2020-09-22|1861.62
#2020-09-23|1853.89
#2020-09-24|1845.37
#2020-09-25|1851.80
#2020-09-28|1871.88
#2020-09-29|1891.27
#2020-09-30|1868.81
#2020-10-01|1900.28
#2020-10-02|1899.14
#2020-10-05|1944.96
#2020-10-06|1929.44
#2020-10-07|1942.41
#2020-10-08|1987.37
#2020-10-09|2031.25
#2020-10-12|2065.92
#2020-10-13|2030.61
#2020-10-14|2007.68
#2020-10-15|1953.20
#2020-10-16|1953.38
#2020-10-19|1971.25
#2020-10-20|1942.65
#2020-10-21|1955.23
#2020-10-22|1918.18
#2020-10-23|1925.95
#2020-10-26|1878.76
#2020-10-27|1895.47
#2020-10-28|1827.84
#2020-10-29|1785.80
#2020-10-30|1741.65
#2020-11-02|1760.47
#2020-11-03|1839.61
#2020-11-04|1926.27
#2020-11-05|1945.14
#2020-11-06|1948.94
#2020-11-09|1943.60
#2020-11-10|1917.21
#2020-11-11|1980.31
#2020-11-12|1993.33
#2020-11-13|1988.03
#2020-11-16|2009.28
#2020-11-17|2016.92
#2020-11-18|1982.06
#2020-11-19|1965.52
#2020-11-20|1987.80
#2020-11-23|1989.92
#2020-11-24|1972.97
#2020-11-25|1977.83
#2020-11-26|1989.98
#2020-11-27|2042.40
#2020-11-30|2025.25
#2020-12-01|2040.58
#2020-12-02|2063.10
#2020-12-03|2102.42
#2020-12-04|2114.02
#2020-12-07|2123.85
#2020-12-08|2159.57
#2020-12-09|2163.20
#2020-12-10|2173.33
#2020-12-11|2228.57
#2020-12-14|2233.01
#2020-12-15|2277.29
#2020-12-16|2298.13
#2020-12-17|2338.89
#2020-12-18|2368.36
#2020-12-21|2317.22
#2020-12-22|2351.72
#2020-12-23|2364.45
#2020-12-24|2389.34
#2020-12-25|2389.34
#2020-12-28|2372.33
#2020-12-29|2375.69
#2020-12-30|2355.78
#2020-12-31|2341.57
#2021-01-01|2341.57
#2021-01-04|2328.86
#2021-01-05|2305.45
#2021-01-06|2245.09
#2021-01-07|2240.62
#2021-01-08|2283.82
#2021-01-11|2241.78
#2021-01-12|2256.16
#2021-01-13|2289.62
#2021-01-14|2283.21
#2021-01-15|2270.87
#2021-01-18|2271.89
#2021-01-19|2270.13
#2021-01-20|2344.44
#2021-01-21|2396.49
#2021-01-22|2398.14
#2021-01-25|2339.72
#2021-01-26|2334.81
#2021-01-27|2236.98
#2021-01-28|2233.79
#2021-01-29|2198.47
#2021-02-01|2237.67
#2021-02-02|2260.47
#2021-02-03|2277.63
#2021-02-04|2334.89
#2021-02-05|2338.23
#2021-02-08|2362.20
#2021-02-09|2384.63
#2021-02-10|2514.45
#2021-02-11|2617.49
#2021-02-12|2621.30
#2021-02-15|2586.29
#2021-02-16|2628.59
#2021-02-17|2568.31
#2021-02-18|2570.73
#2021-02-19|2626.75
#2021-02-22|2576.34
#2021-02-23|2431.20
#2021-02-24|2430.36
#2021-02-25|2417.80
#2021-02-26|2371.18
#2021-03-01|2399.21
#2021-03-02|2394.86
#2021-03-03|2385.81
#2021-03-04|2335.98
#2021-03-05|2260.53
#2021-03-08|2304.60
#2021-03-09|2379.29
#2021-03-10|2345.13
#2021-03-11|2440.88
#2021-03-12|2397.79
#2021-03-15|2421.48
#2021-03-16|2440.71
#2021-03-17|2403.79
#2021-03-18|2393.99
#2021-03-19|2391.01
#2021-03-22|2400.30
#2021-03-23|2396.27
#2021-03-24|2362.25
#2021-03-25|2309.27
#2021-03-26|2359.57
#2021-03-29|2329.63
#2021-03-30|2350.78
#2021-03-31|2374.00
#2021-04-01|2446.06
#2021-04-02|2446.06
#2021-04-05|2453.96
#2021-04-06|2471.55
#2021-04-07|2490.88
#2021-04-08|2491.01
#2021-04-09|2491.30
#2021-04-12|2456.92
#2021-04-13|2488.64
#2021-04-14|2496.66
#2021-04-15|2509.66
#2021-04-16|2530.70
#2021-04-19|2513.94
#2021-04-20|2496.00
#2021-04-21|2513.44
#2021-04-22|2562.62
#2021-04-23|2590.38
#2021-04-26|2616.87
#2021-04-27|2603.28
#2021-04-28|2584.79
#2021-04-29|2591.06
#2021-04-30|2545.94
#2021-05-03|2576.77
#2021-05-04|2448.64
#2021-05-05|2506.89
#2021-05-06|2461.38
#2021-05-07|2496.38
#2021-05-10|2445.93
#2021-05-11|2378.46
#2021-05-12|2282.81
#2021-05-13|2304.72
#2021-05-14|2324.25
#2021-05-17|2325.74
#2021-05-18|2394.90
#2021-05-19|2336.36
#2021-05-20|2415.53
#2021-05-21|2458.92
#2021-05-24|2481.17
#2021-05-25|2521.26
#2021-05-26|2519.33
#2021-05-27|2514.66
#2021-05-28|2519.64
#2021-05-31|2517.92
#2021-06-01|2544.54
#2021-06-02|2504.90
#2021-06-03|2443.20
#2021-06-04|2497.76
#2021-06-07|2508.66
#2021-06-08|2527.95
#2021-06-09|2546.20
#2021-06-10|2529.70
#2021-06-11|2531.78
#2021-06-14|2541.51
#2021-06-15|2509.54
#2021-06-16|2507.81
#2021-06-17|2469.40
#2021-06-18|2464.11
#2021-06-21|2470.83
#2021-06-22|2499.60
#2021-06-23|2477.34
#2021-06-24|2570.73
#2021-06-25|2562.72
#2021-06-28|2574.71
#2021-06-29|2591.69
#2021-06-30|2577.35
#2021-07-01|2577.12
#2021-07-02|2600.44
#2021-07-05|2602.96
#2021-07-06|2597.97
#2021-07-07|2606.69
#2021-07-08|2572.60
#2021-07-09|2623.10
#2021-07-12|2657.03
#2021-07-13|2661.71
#2021-07-14|2674.73
#2021-07-15|2655.78
#2021-07-16|2650.07
#2021-07-19|2583.67
#2021-07-20|2565.42
#2021-07-21|2629.62
#2021-07-22|2724.02
#2021-07-23|2749.50
#2021-07-26|2754.96
#2021-07-27|2708.45
#2021-07-28|2751.44
#2021-07-29|2797.88
#2021-07-30|2734.30
#2021-08-02|2758.99
#2021-08-03|2763.74
#2021-08-04|2773.59
#2021-08-05|2799.52
#2021-08-06|2769.34
#2021-08-09|2772.26
#2021-08-10|2777.05
#2021-08-11|2766.59
#2021-08-12|2771.81
#2021-08-13|2799.01
#2021-08-16|2793.86
#2021-08-17|2789.07
#2021-08-18|2804.21
#2021-08-19|2892.46
#2021-08-20|2962.55
#2021-08-23|3057.18
#2021-08-24|3111.38
#2021-08-25|3076.66
#2021-08-26|3032.14
#2021-08-27|3093.58
#2021-08-30|3118.51
#2021-08-31|3105.48
#2021-09-01|3080.18
#2021-09-02|3098.38
#2021-09-03|3085.84
#2021-09-06|3109.65
#2021-09-07|3075.46
#2021-09-08|3003.09
#2021-09-09|3053.12
#2021-09-10|3063.23
#2021-09-13|3035.84
#2021-09-14|3056.01
#2021-09-15|3058.67
#2021-09-16|3087.40
#2021-09-17|3056.31
#2021-09-20|2992.08
#2021-09-21|3006.39
#2021-09-22|3034.26
#2021-09-23|3074.12
#2021-09-24|2995.52
#2021-09-27|2969.72
#2021-09-28|2838.78
#2021-09-29|2823.40
#2021-09-30|2758.30
#2021-10-01|2752.13
#2021-10-04|2699.41
#2021-10-05|2773.18
#2021-10-06|2734.53
#2021-10-07|2796.37
#2021-10-08|2730.07
#2021-10-11|2741.60
#2021-10-12|2743.11
#2021-10-13|2812.99
#2021-10-14|2910.93
#2021-10-15|2950.50
#2021-10-18|2925.69
#2021-10-19|2976.42
#2021-10-20|2998.97
#2021-10-21|2989.92
#2021-10-22|2971.45
#2021-10-25|2965.96
#2021-10-26|3002.15
#2021-10-27|2955.80
#2021-10-28|2933.92
#2021-10-29|2885.77
#2021-11-01|2863.28
#2021-11-02|2880.04
#2021-11-03|2918.03
#2021-11-04|2998.89
#2021-11-05|3008.26
#2021-11-08|2997.36
#2021-11-09|2910.21
#2021-11-10|2874.66
#2021-11-11|2862.77
#2021-11-12|2868.05
#2021-11-15|2877.70
#2021-11-16|2862.36
#2021-11-17|2842.22
#2021-11-18|2799.91
#2021-11-19|2842.07
#2021-11-22|2709.75
#2021-11-23|2645.56
#2021-11-24|2600.57
#2021-11-25|2676.94
#2021-11-26|2642.69
#2021-11-29|2657.73
#2021-11-30|2642.30
#2021-12-01|2673.46
#2021-12-02|2583.85
#2021-12-03|2524.09
#2021-12-06|2564.03
#2021-12-07|2691.70
#2021-12-08|2715.47
#2021-12-09|2671.04
#2021-12-10|2638.35
#2021-12-13|2626.99
#2021-12-14|2532.41
#2021-12-15|2545.38
#2021-12-16|2556.86
#2021-12-17|2441.10
#2021-12-20|2405.07
#2021-12-21|2459.16
#2021-12-22|2532.51
#2021-12-23|2544.51
#2021-12-24|2547.58
#2021-12-27|2606.43
#2021-12-28|2613.38
#2021-12-29|2594.31
#2021-12-30|2624.44
#2021-12-31|2615.95
#2022-01-03|2632.03
#2022-01-04|2586.94
#2022-01-05|2587.65
#2022-01-06|2518.88
#2022-01-07|2490.62
#2022-01-10|2331.79
#2022-01-11|2379.70
#2022-01-12|2427.47
#2022-01-13|2343.21
#2022-01-14|2221.23
#2022-01-17|2236.57
#2022-01-18|2190.32
#2022-01-19|2258.84
#2022-01-20|2296.06
#2022-01-21|2230.33
#2022-01-24|2060.63
#2022-01-25|2053.38
#2022-01-26|2129.66
#2022-01-27|2105.19
#2022-01-28|2100.52
#2022-01-31|2168.43
#2022-02-01|2218.08
#2022-02-02|2200.83
#2022-02-03|2098.89
#2022-02-04|2128.33
#2022-02-07|2161.95
#2022-02-08|2140.46
#2022-02-09|2305.16
#2022-02-10|2291.73
#2022-02-11|2282.03
#2022-02-14|2260.45
#2022-02-15|2355.07
#2022-02-16|2415.51
#2022-02-17|2338.50
#2022-02-18|2262.42
#2022-02-21|2238.96
#2022-02-22|2242.14
#2022-02-23|2196.49
#2022-02-24|2136.22
#2022-02-25|2199.64
#2022-02-28|2239.34
#2022-03-01|2129.07
#2022-03-02|2110.77
#2022-03-03|2036.03
#2022-03-04|1885.75
#2022-03-07|1778.29
#2022-03-08|1751.62
#2022-03-09|1957.30
#2022-03-10|1904.74
#2022-03-11|1939.45
#2022-03-14|1994.13
#2022-03-15|2024.50
#2022-03-16|2132.50
#2022-03-17|2169.38
#2022-03-18|2185.08
#2022-03-21|2165.39
#2022-03-22|2202.33
#2022-03-23|2157.04
#2022-03-24|2163.25
#2022-03-25|2172.01
#2022-03-28|2116.82
#2022-03-29|2289.14
#2022-03-30|2259.19
#2022-03-31|2165.73
#2022-04-01|2132.96
#2022-04-04|2171.78
#2022-04-05|2138.80
#2022-04-06|2020.11
#2022-04-07|2015.69
#2022-04-08|2013.52
#2022-04-11|1947.34
#2022-04-12|1987.68
#2022-04-13|1976.67
#2022-04-14|1974.65
#2022-04-15|1974.65
#2022-04-18|1977.77
#2022-04-19|1969.80
#2022-04-20|2038.31
#2022-04-21|2055.59
#2022-04-22|1963.07
#2022-04-25|1910.55
#2022-04-26|1856.81
#2022-04-27|1864.49
#2022-04-28|1900.73
#2022-04-29|1892.12
#2022-05-02|1838.95
#2022-05-03|1845.38
#2022-05-04|1825.13
#2022-05-05|1757.27
#2022-05-06|1718.65
#2022-05-09|1672.77
#2022-05-10|1656.72
#2022-05-11|1667.50
#2022-05-12|1645.11
#2022-05-13|1737.14
#2022-05-16|1738.12
#2022-05-17|1767.01
#2022-05-18|1719.56
#2022-05-19|1745.53
#2022-05-20|1761.39
#2022-05-23|1797.04
#2022-05-24|1721.14
#2022-05-25|1737.45
#2022-05-26|1805.41
#2022-05-27|1848.15
#2022-05-30|1857.87
#2022-05-31|1801.94
#2022-06-01|1792.69
#2022-06-02|1834.76
#2022-06-03|1807.47
#2022-06-06|1854.07
#2022-06-07|1815.48
#2022-06-08|1813.48
#2022-06-09|1760.97
#2022-06-10|1664.31
#2022-06-13|1535.22
#2022-06-14|1475.43
#2022-06-15|1519.40
#2022-06-16|1492.99
#2022-06-17|1530.03
#2022-06-20|1540.76
#2022-06-21|1569.79
#2022-06-22|1598.89
#2022-06-23|1581.48
#2022-06-24|1657.43
#2022-06-27|1676.79
#2022-06-28|1662.35
#2022-06-29|1642.60
#2022-06-30|1613.95
#2022-07-01|1616.28
#2022-07-04|1598.66
#2022-07-05|1536.29
#2022-07-06|1616.41
#2022-07-07|1617.20
#2022-07-08|1643.00
#2022-07-11|1610.10
#2022-07-12|1620.82
#2022-07-13|1593.59
#2022-07-14|1554.68
#2022-07-15|1649.83
#2022-07-18|1706.00
#2022-07-19|1740.55
#2022-07-20|1750.27
#2022-07-21|1799.19
#2022-07-22|1781.43
#2022-07-25|1797.34
#2022-07-26|1702.45
#2022-07-27|1782.77
#2022-07-28|1817.88
#2022-07-29|1852.13
#2022-08-01|1864.20
#2022-08-02|1835.63
#2022-08-03|1856.05
#2022-08-04|1885.00
#2022-08-05|1835.01
#2022-08-08|1893.24
#2022-08-09|1861.48
#2022-08-10|1941.99
#2022-08-11|1941.14
#2022-08-12|1921.37
#2022-08-15|1921.01
#2022-08-16|1867.42
#2022-08-17|1862.72
#2022-08-18|1816.80
#2022-08-19|1710.26
#2022-08-22|1669.46
#2022-08-23|1662.98
#2022-08-24|1726.22
#2022-08-25|1731.48
#2022-08-26|1688.17
#2022-08-29|1663.64
#2022-08-30|1659.28
#2022-08-31|1648.87
#2022-09-01|1579.21
#2022-09-02|1633.33
#2022-09-05|1594.57
#2022-09-06|1590.85
#2022-09-07|1603.90
#2022-09-08|1581.47
#2022-09-09|1630.35
#2022-09-12|1674.75
#2022-09-13|1567.48
#2022-09-14|1566.21
#2022-09-15|1549.73
#2022-09-16|1491.85
#2022-09-19|1485.23
#2022-09-20|1447.98
#2022-09-21|1463.26
#2022-09-22|1418.30
#2022-09-23|1377.43
#2022-09-26|1371.05
#2022-09-27|1379.53
#2022-09-28|1374.95
#2022-09-29|1360.95
#2022-09-30|1419.66
#2022-10-03|1437.37
#2022-10-04|1542.81
#2022-10-05|1498.28
#2022-10-06|1502.94
#2022-10-07|1420.08
#2022-10-10|1379.39
#2022-10-11|1372.04
#2022-10-12|1374.58
#2022-10-13|1386.16
#2022-10-14|1403.69
#2022-10-17|1478.81
#2022-10-18|1485.52
#2022-10-19|1445.54
#2022-10-20|1479.37
#2022-10-21|1440.98
#2022-10-24|1488.24
#2022-10-25|1563.20
#2022-10-26|1614.87
#2022-10-27|1598.01
#2022-10-28|1577.79
#2022-10-31|1583.38
#2022-11-01|1573.70
#2022-11-02|1562.19
#2022-11-03|1464.10
#2022-11-04|1483.79
#2022-11-07|1503.47
#2022-11-08|1548.64
#2022-11-09|1545.65
#2022-11-10|1710.79
#2022-11-11|1812.88
#2022-11-14|1773.02
#2022-11-15|1791.04
#2022-11-16|1734.34
#2022-11-17|1708.84
#2022-11-18|1752.36
#2022-11-21|1726.87
#2022-11-22|1727.67
#2022-11-23|1743.49
#2022-11-24|1768.83
#2022-11-25|1770.40
#2022-11-28|1743.01
#2022-11-29|1700.59
#2022-11-30|1717.48
#2022-12-01|1787.01
#2022-12-02|1775.21
#2022-12-05|1757.42
#2022-12-06|1714.98
#2022-12-07|1703.80
#2022-12-08|1713.63
#2022-12-09|1726.52
#2022-12-12|1739.72
#2022-12-13|1811.37
#2022-12-14|1813.65
#2022-12-15|1703.95
#2022-12-16|1688.95
#2022-12-19|1651.19
#2022-12-20|1646.98
#2022-12-21|1670.86
#2022-12-22|1628.09
#2022-12-23|1641.98
#2022-12-26|1641.98
#2022-12-27|1647.64
#2022-12-28|1630.06
#2022-12-29|1665.93
#2022-12-30|1633.67
#2023-01-02|1660.90
#2023-01-03|1647.70
#2023-01-04|1675.00
#2023-01-05|1634.83
#2023-01-06|1677.28
#2023-01-09|1738.82
#2023-01-10|1708.35
#2023-01-11|1680.80
#2023-01-12|1706.10
#2023-01-13|1746.94
#2023-01-16|1744.77
#2023-01-17|1763.71
#2023-01-18|1789.99
#2023-01-19|1699.15
#2023-01-20|1728.09
#2023-01-23|1775.63
#2023-01-24|1764.63
#2023-01-25|1728.23
#2023-01-26|1752.58
#2023-01-27|1782.07
#2023-01-30|1774.69
#2023-01-31|1775.63
#2023-02-01|1841.58
#2023-02-02|2000.49
#2023-02-03|1987.20
#2023-02-06|1893.62
#2023-02-07|1874.09
#2023-02-08|1703.11
#2023-02-09|1763.09
#2023-02-10|1725.43
#2023-02-13|1757.41
#2023-02-14|1765.92
#2023-02-15|1803.22
#2023-02-16|1831.41
#2023-02-17|1827.55
#2023-02-20|1836.33
#2023-02-21|1805.15
#2023-02-22|1765.67
#2023-02-23|1744.66
#2023-02-24|1684.99
#2023-02-27|1718.68
#2023-02-28|1709.55
#2023-03-01|1713.04
#2023-03-02|1722.99
#2023-03-03|1771.35
#2023-03-06|1789.97
#2023-03-07|1749.35
#2023-03-08|1726.55
#2023-03-09|1738.90
#2023-03-10|1722.05
#2023-03-13|1682.75
#2023-03-14|1722.93
#2023-03-15|1672.05
#2023-03-16|1736.53
#2023-03-17|1702.06
#2023-03-20|1733.49
#2023-03-21|1771.72
#2023-03-22|1774.15
#2023-03-23|1811.10
#2023-03-24|1738.51
#2023-03-27|1757.77
#2023-03-28|1724.65
#2023-03-29|1758.02
#2023-03-30|1796.45
#2023-03-31|1813.34
#2023-04-03|1780.77
#2023-04-04|1793.39
#2023-04-05|1757.77
#2023-04-06|1756.99
#2023-04-07|1756.99
#2023-04-10|1743.48
#2023-04-11|1774.97
#2023-04-12|1797.37
#2023-04-13|1819.46
#2023-04-14|1812.88
#2023-04-17|1805.11
#2023-04-18|1825.00
#2023-04-19|1806.15
#2023-04-20|1786.20
#2023-04-21|1792.83
#2023-04-24|1810.93
#2023-04-25|1772.05
#2023-04-26|1783.13
#2023-04-27|1799.91
#2023-04-28|1812.50
#2023-05-01|1802.73
#2023-05-02|1777.49
#2023-05-03|1765.96
#2023-05-04|1745.52
#2023-05-05|1787.20
#2023-05-08|1797.06
#2023-05-09|1767.09
#2023-05-10|1760.85
#2023-05-11|1785.76
#2023-05-12|1765.94
#2023-05-15|1771.92
#2023-05-16|1750.72
#2023-05-17|1733.70
#2023-05-18|1733.30
#2023-05-19|1764.51
#2023-05-22|1815.19
#2023-05-23|1795.95
#2023-05-24|1747.30
#2023-05-25|1760.57
#2023-05-26|1790.53
#2023-05-29|1768.45
#2023-05-30|1779.46
#2023-05-31|1766.70
#2023-06-01|1801.69
#2023-06-02|1842.43
#2023-06-05|1838.67
#2023-06-06|1836.23
#2023-06-07|1844.75
#2023-06-08|1848.32
#2023-06-09|1842.40
#2023-06-12|1847.45
#2023-06-13|1879.10
#2023-06-14|1904.35
#2023-06-15|1909.09
#2023-06-16|1883.15
#2023-06-19|1865.24
#2023-06-20|1828.01
#2023-06-21|1813.75
#2023-06-22|1839.70
#2023-06-23|1813.19
#2023-06-26|1815.50
#2023-06-27|1832.03
#2023-06-28|1864.00
#2023-06-29|1842.49
#2023-06-30|1865.97
#2023-07-03|1864.76
#2023-07-04|1872.33
#2023-07-05|1825.64
#2023-07-06|1761.38
#2023-07-07|1784.58
#2023-07-10|1804.05
#2023-07-11|1831.86
#2023-07-12|1887.64
#2023-07-13|1925.86
#2023-07-14|1941.65
#2023-07-17|1922.98
#2023-07-18|1929.40
#2023-07-19|1939.63
#2023-07-20|1920.42
#2023-07-21|1905.99
#2023-07-24|1919.90
#2023-07-25|1909.79
#2023-07-26|1897.18
#2023-07-27|1934.12
#2023-07-28|1997.65
#2023-07-31|2009.44
#2023-08-01|1964.54
#2023-08-02|1918.96
#2023-08-03|1885.89
#2023-08-04|1919.93
#2023-08-07|1907.69
#2023-08-08|1880.14
#2023-08-09|1896.80
#2023-08-10|1931.86
#2023-08-11|1890.28
#2023-08-14|1881.14
#2023-08-15|1829.77
#2023-08-16|1807.39
#2023-08-17|1381.60
#2023-08-18|1353.53
#2023-08-21|1302.84
#2023-08-22|1299.40
#2023-08-23|1304.15
#2023-08-24|1274.16
#2023-08-25|1269.27
#2023-08-28|1298.74
#2023-08-29|1295.70
#2023-08-30|1302.63
#2023-08-31|1297.54
#2023-09-01|1292.36
#2023-09-04|1296.78
#2023-09-05|1275.58
#2023-09-06|1256.49
#2023-09-07|1234.75
#2023-09-08|1225.61
#2023-09-11|1218.47
#2023-09-12|1198.67
#2023-09-13|1191.27
#2023-09-14|1193.89
#2023-09-15|1207.27
#2023-09-18|1170.34
#2023-09-19|1156.46
#2023-09-20|1177.49
#2023-09-21|1139.36
#2023-09-22|1146.94
#2023-09-25|1133.66
#2023-09-26|1129.93
#2023-09-27|1141.20
#2023-09-28|1148.05
#2023-09-29|1179.42
#2023-10-02|1158.83
#2023-10-03|1133.44
#2023-10-04|1129.55
#2023-10-05|1139.93
#2023-10-06|1170.23
#2023-10-09|1143.61
#2023-10-10|1181.34
#2023-10-11|1186.14
#2023-10-12|1182.38
#2023-10-13|1143.87
#2023-10-16|1150.87
#2023-10-17|1146.84
#2023-10-18|1117.27
#2023-10-19|1116.96
#2023-10-20|1096.17
#2023-10-23|1103.50
#2023-10-24|1109.66
#2023-10-25|1070.94
#2023-10-26|1088.20
#2023-10-27|1072.80
#2023-10-30|1075.05
#2023-10-31|1077.98
#2023-11-01|1090.00
#2023-11-02|1129.18
#2023-11-03|1180.39
#2023-11-06|1157.56
#2023-11-07|1137.22
#2023-11-08|1159.63
#2023-11-09|1357.10
#2023-11-10|1331.23
#2023-11-13|1379.21
#2023-11-14|1450.46
#2023-11-15|1453.22
#2023-11-16|1440.04
#2023-11-17|1466.01
#2023-11-20|1471.66
#2023-11-21|1473.65
#2023-11-22|1472.90
#2023-11-23|1477.16
#2023-11-24|1500.28
#2023-11-27|1510.50
#2023-11-28|1516.83
#2023-11-29|1520.90
#2023-11-30|1495.95
#2023-12-01|1504.31
#2023-12-04|1518.83
#2023-12-05|1528.86
#2023-12-06|1544.30
#2023-12-07|1543.93
#2023-12-08|1574.25
#2023-12-11|1594.75
#2023-12-12|1594.37
#2023-12-13|1583.63
#2023-12-14|1632.21
#2023-12-15|1632.81
#2023-12-18|1610.71
#2023-12-19|1633.76
#2023-12-20|1622.57
#2023-12-21|1619.12
#2023-12-22|1624.70
#2023-12-25|1624.70
#2023-12-26|1626.76
#2023-12-27|1651.81
#2023-12-28|1643.20
#2023-12-29|1631.83
#2024-01-01|1631.83
#2024-01-02|1609.22
#2024-01-03|1565.91
#2024-01-04|1563.67
#2024-01-05|1563.98
#2024-01-08|1579.65
#2024-01-09|1572.34
#2024-01-10|1583.79
#2024-01-11|1589.37
#2024-01-12|1623.08
#2024-01-15|1610.88
#2024-01-16|1590.61
#2024-01-17|1546.49
#2024-01-18|1552.77
#2024-01-19|1537.86
#2024-01-22|1565.76
#2024-01-23|1564.21
#2024-01-24|1603.32
#2024-01-25|1562.00
#2024-01-26|1577.19
#2024-01-29|1570.46
#2024-01-30|1588.90
#2024-01-31|1581.63
#2024-02-01|1586.59
#2024-02-02|1586.06
#2024-02-05|1569.05
#2024-02-06|1568.04
#2024-02-07|1555.36
#2024-02-08|1745.93
#2024-02-09|1773.41
#2024-02-12|1803.79
#2024-02-13|1739.54
#2024-02-14|1755.89
#2024-02-15|1790.46
#2024-02-16|1812.90
#2024-02-19|1802.28
#2024-02-20|1795.20
#2024-02-21|1771.38
#2024-02-22|1803.69
#2024-02-23|1807.38
#2024-02-26|1804.70
#2024-02-27|1811.71
#2024-02-28|1800.46
#2024-02-29|1807.31
#2024-03-01|1820.27
#2024-03-04|1814.97
#2024-03-05|1794.78
#2024-03-06|1830.41
#2024-03-07|1866.34
#2024-03-08|1859.45
#2024-03-11|1847.81
#2024-03-12|1853.38
#2024-03-13|1844.96
#2024-03-14|1818.78
#2024-03-15|1823.43
#2024-03-18|1815.41
#2024-03-19|1820.40
#2024-03-20|1834.75
#2024-03-21|1877.93
#2024-03-22|1864.61
#2024-03-25|1883.66
#2024-03-26|1898.78
#2024-03-27|1924.82
#2024-03-28|1913.59
#2024-03-29|1913.59
#2024-04-01|1903.76
#2024-04-02|1896.55
#2024-04-03|1905.22
#2024-04-04|1918.53
#2024-04-05|1865.80
#2024-04-08|1886.70
#2024-04-09|1862.18
#2024-04-10|1835.63
#2024-04-11|1828.76
#2024-04-12|1784.74
#2024-04-15|1801.80
#2024-04-16|1780.51
#2024-04-17|1786.02
#2024-04-18|1799.42
#2024-04-19|1763.41
#2024-04-22|1749.91
#2024-04-23|1771.73
#2024-04-24|1781.21
#2024-04-25|1584.43
#2024-04-26|1589.44
#2024-04-29|1583.60
#2024-04-30|1557.83
#2024-05-01|1556.52
#2024-05-02|1548.07
#2024-05-03|1584.32
#2024-05-06|1605.90
#2024-05-07|1643.24
#2024-05-08|1642.50
#2024-05-09|1656.87
#2024-05-10|1675.09
#2024-05-13|1693.30
#2024-05-14|1705.16
#2024-05-15|1723.24
#2024-05-16|1719.96
#2024-05-17|1689.39
#2024-05-20|1695.56
#2024-05-21|1664.83
#2024-05-22|1656.99
#2024-05-23|1645.66
#2024-05-24|1665.16
#2024-05-27|1684.86
#2024-05-28|1663.36
#2024-05-29|1616.41
#2024-05-30|1636.47
#2024-05-31|1631.33
#2024-06-03|1637.42
#2024-06-04|1628.53
#2024-06-05|1671.28
#2024-06-06|1669.67
#2024-06-07|1650.43
#2024-06-10|1634.55
#2024-06-11|1603.38
#2024-06-12|1663.21
#2024-06-13|1610.35
#2024-06-14|1574.19
#2024-06-17|1583.49
#2024-06-18|1583.48
#2024-06-19|1558.27
#2024-06-20|1565.93
#2024-06-21|1530.92
#2024-06-24|1550.50
#2024-06-25|1542.00
#2024-06-26|1499.50
#2024-06-27|1503.52
#2024-06-28|1494.14
#2024-07-01|1503.29
#2024-07-02|1509.57
#2024-07-03|1540.18
#2024-07-04|1540.94
#2024-07-05|1547.40
#2024-07-08|1523.50
#2024-07-09|1513.30
#2024-07-10|1543.51
#2024-07-11|1557.90
#2024-07-12|1597.53
#2024-07-15|1582.65
#2024-07-16|1567.43
#2024-07-17|1578.91
#2024-07-18|1591.03
#2024-07-19|1553.80
#2024-07-22|1577.19
#2024-07-23|1551.61
#2024-07-24|1528.24
#2024-07-25|1495.93
#2024-07-26|1524.81
#2024-07-29|1495.20
#2024-07-30|1543.90
#2024-07-31|1551.23
#2024-08-01|1505.09
#2024-08-02|1458.11
#2024-08-05|1444.42
#2024-08-06|1434.97
#2024-08-07|1467.22
#2024-08-08|1466.40
#2024-08-09|1482.03
#2024-08-12|1491.10
#2024-08-13|1523.94
#2024-08-14|1539.49
#2024-08-15|1643.77
#2024-08-16|1665.13
#2024-08-19|1695.01
#2024-08-20|1684.40
#2024-08-21|1704.18
#2024-08-22|1714.40
#2024-08-23|1729.88
#2024-08-26|1717.89
#2024-08-27|1712.97
#2024-08-28|1717.21
#2024-08-29|1727.54
#2024-08-30|1720.27
#2024-09-02|1709.06
#2024-09-03|1679.99
#2024-09-04|1676.19
#2024-09-05|1656.54
#2024-09-06|1639.75
#2024-09-09|1667.27
#2024-09-10|1652.55
#2024-09-11|1650.87
#2024-09-12|1664.83
#2024-09-13|1686.74
#2024-09-16|1671.88
#2024-09-17|1716.70
#2024-09-18|1702.44
#2024-09-19|1777.24
#2024-09-20|1755.39
#2024-09-23|1757.35
#2024-09-24|1753.70
#2024-09-25|1727.72
#2024-09-26|1774.25
#2024-09-27|1799.90
#2024-09-30|1790.43
#2024-10-01|1743.96
#2024-10-02|1738.35
#2024-10-03|1729.11
#2024-10-04|1729.68
#2024-10-07|1734.58
#2024-10-08|1743.12
#2024-10-09|1761.04
#2024-10-10|1729.67
#2024-10-11|1731.12
#2024-10-14|1748.97
#2024-10-15|1735.11
#2024-10-16|1730.45
#2024-10-17|1730.34
#2024-10-18|1762.09
#2024-10-21|1747.76
#2024-10-22|1755.73
#2024-10-23|1735.46
#2024-10-24|1747.01
#2024-10-25|1759.11
#2024-10-28|1779.39
#2024-10-29|1780.43
#2024-10-30|1766.98
#2024-10-31|1734.91
#2024-11-01|1729.57
#2024-11-04|1724.35
#2024-11-05|1727.93
#2024-11-06|1678.98
#2024-11-07|1673.27
#2024-11-08|1609.45
#2024-11-11|1626.13
#2024-11-12|1576.17
#2024-11-13|1572.54
#2024-11-14|1582.22
#2024-11-15|1547.84
#2024-11-18|1557.09
#2024-11-19|1548.56
#2024-11-20|1518.92
#2024-11-21|1554.45
#2024-11-22|1558.73
#2024-11-25|1599.20
#2024-11-26|1633.30
#2024-11-27|1647.78
#2024-11-28|1639.68
#2024-11-29|1652.69
#2024-12-02|1665.32
#2024-12-03|1668.75
#2024-12-04|1700.70
#2024-12-05|1736.70
#2024-12-06|1753.94
#2024-12-09|1763.06
#2024-12-10|1735.60
#2024-12-11|1734.90
#2024-12-12|1726.44
#2024-12-13|1717.51
#2024-12-16|1718.20
#2024-12-17|1719.42
#2024-12-18|1719.70
#2024-12-19|1647.17
#2024-12-20|1650.58
#2024-12-23|1633.26
#2024-12-24|1651.23
#2024-12-25|1651.23
#2024-12-26|1654.01
#2024-12-27|1658.23
#2024-12-30|1633.98
#2024-12-31|1651.00
#2025-01-01|1651.00
#2025-01-02|1637.98
#2025-01-03|1645.66
#2025-01-06|1699.01
#2025-01-07|1691.01
#2025-01-08|1667.29
#2025-01-09|1670.88
#2025-01-10|1642.63
#2025-01-13|1570.82
#2025-01-14|1613.85
#2025-01-15|1652.20
#2025-01-16|1675.90
#2025-01-17|1687.84
#2025-01-20|1705.82
#2025-01-21|1702.72
#2025-01-22|1711.96
#2025-01-23|1711.96
#2025-01-24|1736.74
#2025-01-27|1718.11
#2025-01-28|1743.20
#2025-01-29|1711.66
#2025-01-30|1752.03
#2025-01-31|1753.74
#2025-02-03|1717.83
#2025-02-04|1763.24
#2025-02-05|1771.04
#2025-02-06|1758.50
#2025-02-07|1726.83
#2025-02-10|1716.11
#2025-02-11|1727.93
#2025-02-12|1745.04
#2025-02-13|1921.15
#2025-02-14|1966.57
#2025-02-17|1966.73
#2025-02-18|1970.52
#2025-02-19|1941.25
#2025-02-20|1926.51
#2025-02-21|1910.34
#2025-02-24|1900.46
#2025-02-25|1868.91
#2025-02-26|1886.29
#2025-02-27|1837.70
#2025-02-28|1860.14
#2025-03-03|1882.17
#2025-03-04|1831.79
#2025-03-05|1905.60
#2025-03-06|1896.63
#2025-03-07|1847.08
#2025-03-10|1794.24
#2025-03-11|1777.36
#2025-03-12|1812.13
#2025-03-13|1751.66
#2025-03-14|1777.23
#2025-03-17|1795.36
#2025-03-18|1814.74
#2025-03-19|1828.75
#2025-03-20|1820.12
#2025-03-21|1786.41
#2025-03-24|1759.58
#2025-03-25|1762.54
#2025-03-26|1737.99
#2025-03-27|1724.72
#2025-03-28|1712.01
#2025-03-31|1658.72
#2025-04-01|1666.99
#2025-04-02|1675.94
#2025-04-03|1565.02
#2025-04-04|1520.96
#2025-04-07|1475.32
#2025-04-08|1544.16
#2025-04-09|1527.57
#2025-04-10|1622.35
#2025-04-11|1624.47
#2025-04-14|1715.65
#2025-04-15|1725.67
#2025-04-16|1725.74
#2025-04-17|1682.99
#2025-04-18|1682.99
#2025-04-21|1704.93
#2025-04-22|1710.81
#2025-04-23|1753.00
#2025-04-24|1755.70
#2025-04-25|1758.90
#2025-04-28|1742.14
#2025-04-29|1745.45
#2025-04-30|1723.06
#2025-05-01|1710.03
#2025-05-02|1775.83
#2025-05-05|1782.05
#2025-05-06|1785.01
#2025-05-07|1829.57
#2025-05-08|1856.22
#2025-05-09|1873.89
#2025-05-12|1915.93
#2025-05-13|1957.41
#2025-05-14|1934.27
#2025-05-15|1906.97
#2025-05-16|1913.02
#2025-05-19|1941.53
#2025-05-20|1922.74
#2025-05-21|1934.15
#2025-05-22|1910.28
#2025-05-23|1899.40
#2025-05-26|1931.52
#2025-05-27|1941.50
#2025-05-28|1931.40
#2025-05-29|1990.33
#2025-05-30|1998.81
#2025-06-02|1984.87
#2025-06-03|1992.06
#2025-06-04|2009.04
#2025-06-05|2028.19
#2025-06-06|2030.13
#2025-06-09|2026.31
#2025-06-10|2069.24
#2025-06-11|2063.90
#2025-06-12|2060.58
#2025-06-13|2012.21
#2025-06-16|2051.05
#2025-06-17|2031.46
#2025-06-18|1959.42
#2025-06-19|1891.96
#2025-06-20|1886.27
#2025-06-23|1895.48
#2025-06-24|1962.29
#2025-06-25|1940.65
#2025-06-26|1932.39
#2025-06-27|1985.74
#2025-06-30|1971.10
#2025-07-01|1952.15
#2025-07-02|1955.06
#2025-07-03|1956.14
#2025-07-04|1941.37
#2025-07-07|1974.09
#2025-07-08|1973.92
#2025-07-09|1987.34
#2025-07-10|1945.44
#2025-07-11|1950.51
#2025-07-14|1936.30
#2025-07-15|1934.32
#2025-07-16|1919.78
#2025-07-17|1962.40
#2025-07-18|1976.82
#2025-07-21|1986.82
#2025-07-22|1973.54
#2025-07-23|1963.28
#2025-07-24|1972.38
#2025-07-25|1965.85
#2025-07-28|1972.46
#2025-07-29|1913.80
#2025-07-30|1906.00
#2025-07-31|1888.20
#2025-08-01|1838.76
#2025-08-04|1849.48
#2025-08-05|1852.19
#2025-08-06|1888.47
#2025-08-07|1923.89
#2025-08-08|1915.88
#2025-08-11|1902.68
#2025-08-12|1886.87
#2025-08-13|1894.49
#2025-08-14|1826.32
#2025-08-15|1835.92
#2025-08-18|1860.33
#2025-08-19|1882.10
#2025-08-20|1878.31
#2025-08-21|1861.87
#2025-08-22|1918.40
#2025-08-25|1909.50
#2025-08-26|1855.12
#2025-08-27|1852.20
#2025-08-28|1864.51
#2025-08-29|1859.99
#2025-09-01|1848.39
#2025-09-02|1783.55
#2025-09-03|1803.74
#2025-09-04|1789.20
#2025-09-05|1815.52
#2025-09-08|1826.86
#2025-09-09|1832.60
#2025-09-10|1793.40
#2025-09-11|1789.21
#2025-09-12|1778.54
#2025-09-15|1792.09
#2025-09-16|1770.86
#2025-09-17|1822.30
#2025-09-18|1830.36
#2025-09-19|1808.54
#2025-09-22|1806.04
#2025-09-23|1808.79
#2025-09-24|1805.24
#2025-09-25|1782.94
#2025-09-26|1772.35
#2025-09-29|1795.45
#2025-09-30|1807.93
#2025-10-01|1807.87
#2025-10-02|1862.86
#2025-10-03|1849.68
#2025-10-06|1868.55
#2025-10-07|1854.16
#2025-10-08|1859.66
#2025-10-09|1851.62
#2025-10-10|1823.47
#2025-10-13|1836.96
#2025-10-14|1827.83
#2025-10-15|1830.92
#2025-10-16|1833.71
#2025-10-17|1816.67
#2025-10-20|1830.94
#2025-10-21|1840.22
#2025-10-22|1850.56
#2025-10-23|1857.31
#2025-10-24|1875.84
#2025-10-27|1866.65
#2025-10-28|1829.08
#2025-10-29|1850.73
#2025-10-30|1811.13
#2025-10-31|1791.55
#2025-11-03|1747.80
#2025-11-04|1728.79
#2025-11-05|1730.15
#2025-11-06|1672.32
#2025-11-07|1634.80
#2025-11-10|1633.52
#2025-11-11|1721.25
#2025-11-12|1708.73
#2025-11-13|1694.61
#2025-11-14|1683.06
#2025-11-17|1641.08
#2025-11-18|1597.09
#2025-11-19|1604.56
#2025-11-20|1590.78
#2025-11-21|1587.59
#2025-11-24|1602.98
#2025-11-25|1617.44
#2025-11-26|1632.04
#2025-11-27|1636.18
#2025-11-28|1640.60
#2025-12-01|1641.12
#2025-12-02|1632.50
#2025-12-03|1655.48
#2025-12-04|1638.04
#2025-12-05|1645.00
#2025-12-08|1615.45
#2025-12-09|1611.94
#2025-12-10|1615.50
#2025-12-11|1636.83
#2025-12-12|1639.02
#2025-12-15|1667.37
#2025-12-16|1660.89
#2025-12-17|1641.07
#2025-12-18|1666.75
#2025-12-19|1661.16
#2025-12-22|1671.19
#2025-12-23|1657.01
#2025-12-24|1660.23
#2025-12-25|1660.23
#2025-12-26|1660.09
#2025-12-29|1671.11
#2025-12-30|1678.48
#2025-12-31|1667.00
#2026-01-01|1667.00
#2026-01-02|1686.96
#2026-01-05|1734.61
#2026-01-06|1737.27
#2026-01-07|1734.37
#2026-01-08|1709.16
#2026-01-09|1722.54
#2026-01-12|1710.56
#2026-01-13|1679.95
#2026-01-14|1664.67
#2026-01-15|1685.99
#2026-01-16|1667.45
#2026-01-19|1635.74
#2026-01-20|1648.96
#2026-01-21|1662.24
#2026-01-22|1689.98
#2026-01-23|1675.94
#2026-01-26|1688.70
#2026-01-27|1649.78
#2026-01-28|1625.61
#2026-01-29|1603.99
#2026-01-30|1584.55
#2026-02-02|1590.95
#2026-02-03|1495.57
#2026-02-04|1487.91
#2026-02-05|1479.26
#2026-02-06|1465.93
#2026-02-09|1509.57
#2026-02-10|1538.98
#2026-02-11|1455.01
#2026-02-12|1287.65
#2026-02-13|1305.49
#2026-02-16|1312.57
#2026-02-17|1333.93
#2026-02-18|1355.63
#2026-02-19|1352.79
#2026-02-20|1352.30
#2026-02-23|1299.91
#2026-02-24|1298.96
#2026-02-25|1334.99
#2026-02-26|1364.74
#2026-02-27|1372.72
#2026-03-02|1334.56
#2026-03-03|1296.73
#2026-03-04|1318.55
#2026-03-05|1295.79
#2026-03-06|1295.69
#2026-03-09|1299.24
#2026-03-10|1300.89
#2026-03-11|1285.74
#2026-03-12|1274.54
#2026-03-13|1255.87
#2026-03-16|1241.44
#2026-03-17|1256.75
#2026-03-18|1239.23
#2026-03-19|1211.08
#2026-03-20|1205.42
#2026-03-23|1216.99
#2026-03-24|1218.33
#2026-03-25|1234.70
#2026-03-26|1215.14
#2026-03-27|1186.47
#2026-03-30|1194.56
#2026-03-31|1195.70
#2026-04-01|1230.57
#2026-04-02|1208.82
#2026-04-03|1208.82
#2026-04-06|1207.93
#2026-04-07|1206.64
#2026-04-08|1255.19
#2026-04-09|1237.59