Table Data - Nasdaq Netherlands Industrials Net Total Return Index
| Title | Nasdaq Netherlands Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNL50N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:55 PM CDT |
| Notes | For more information about this series, see: NQNL50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 429.83 |
| 2001-04-02 | 428.62 |
| 2001-04-03 | 424.16 |
| 2001-04-04 | 427.27 |
| 2001-04-05 | 427.46 |
| 2001-04-06 | 430.82 |
| 2001-04-09 | 427.55 |
| 2001-04-10 | 419.09 |
| 2001-04-11 | 423.88 |
| 2001-04-12 | 434.12 |
| 2001-04-13 | . |
| 2001-04-16 | 429.65 |
| 2001-04-17 | 428.67 |
| 2001-04-18 | 429.32 |
| 2001-04-19 | 445.43 |
| 2001-04-20 | 450.52 |
| 2001-04-23 | 442.78 |
| 2001-04-24 | 447.06 |
| 2001-04-25 | 452.75 |
| 2001-04-26 | 465.23 |
| 2001-04-27 | 467.61 |
| 2001-04-30 | 464.47 |
| 2001-05-01 | 460.75 |
| 2001-05-02 | 467.65 |
| 2001-05-03 | 470.13 |
| 2001-05-04 | 466.31 |
| 2001-05-07 | 464.11 |
| 2001-05-08 | 459.45 |
| 2001-05-09 | 466.56 |
| 2001-05-10 | 463.85 |
| 2001-05-11 | 458.07 |
| 2001-05-14 | 455.44 |
| 2001-05-15 | 458.12 |
| 2001-05-16 | 460.11 |
| 2001-05-17 | 459.97 |
| 2001-05-18 | 467.80 |
| 2001-05-21 | 466.54 |
| 2001-05-22 | 470.00 |
| 2001-05-23 | 464.68 |
| 2001-05-24 | 464.46 |
| 2001-05-25 | 464.77 |
| 2001-05-28 | . |
| 2001-05-29 | 469.60 |
| 2001-05-30 | 469.53 |
| 2001-05-31 | 463.23 |
| 2001-06-01 | 451.24 |
| 2001-06-04 | 451.83 |
| 2001-06-05 | 451.67 |
| 2001-06-06 | 450.62 |
| 2001-06-07 | 447.04 |
| 2001-06-08 | 440.80 |
| 2001-06-11 | 437.12 |
| 2001-06-12 | 439.10 |
| 2001-06-13 | 448.02 |
| 2001-06-14 | 446.25 |
| 2001-06-15 | 432.70 |
| 2001-06-18 | 437.44 |
| 2001-06-19 | 435.13 |
| 2001-06-20 | 426.48 |
| 2001-06-21 | 423.00 |
| 2001-06-22 | 430.30 |
| 2001-06-25 | 431.65 |
| 2001-06-26 | 427.88 |
| 2001-06-27 | 421.99 |
| 2001-06-28 | 410.84 |
| 2001-06-29 | 419.92 |
| 2001-07-02 | 422.98 |
| 2001-07-03 | 421.78 |
| 2001-07-04 | . |
| 2001-07-05 | 412.14 |
| 2001-07-06 | 410.38 |
| 2001-07-09 | 416.87 |
| 2001-07-10 | 429.80 |
| 2001-07-11 | 431.20 |
| 2001-07-12 | 422.38 |
| 2001-07-13 | 418.07 |
| 2001-07-16 | 418.59 |
| 2001-07-17 | 418.71 |
| 2001-07-18 | 422.83 |
| 2001-07-19 | 421.71 |
| 2001-07-20 | 414.40 |
| 2001-07-23 | 413.22 |
| 2001-07-24 | 408.90 |
| 2001-07-25 | 401.52 |
| 2001-07-26 | 409.41 |
| 2001-07-27 | 412.09 |
| 2001-07-30 | 417.44 |
| 2001-07-31 | 415.24 |
| 2001-08-01 | 425.40 |
| 2001-08-02 | 431.27 |
| 2001-08-03 | 431.12 |
| 2001-08-06 | 430.10 |
| 2001-08-07 | 428.37 |
| 2001-08-08 | 428.96 |
| 2001-08-09 | 444.08 |
| 2001-08-10 | 450.29 |
| 2001-08-13 | 451.63 |
| 2001-08-14 | 450.15 |
| 2001-08-15 | 451.98 |
| 2001-08-16 | 453.21 |
| 2001-08-17 | 455.05 |
| 2001-08-20 | 454.89 |
| 2001-08-21 | 452.57 |
| 2001-08-22 | 459.25 |
| 2001-08-23 | 462.15 |
| 2001-08-24 | 457.33 |
| 2001-08-27 | 457.58 |
| 2001-08-28 | 455.13 |
| 2001-08-29 | 453.97 |
| 2001-08-30 | 446.30 |
| 2001-08-31 | 445.06 |
| 2001-09-03 | . |
| 2001-09-04 | 434.35 |
| 2001-09-05 | 436.32 |
| 2001-09-06 | 427.03 |
| 2001-09-07 | 422.76 |
| 2001-09-10 | 407.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 363.85 |
| 2001-09-18 | 373.36 |
| 2001-09-19 | 384.01 |
| 2001-09-20 | 371.56 |
| 2001-09-21 | 349.86 |
| 2001-09-24 | 352.22 |
| 2001-09-25 | 370.45 |
| 2001-09-26 | 394.80 |
| 2001-09-27 | 387.11 |
| 2001-09-28 | 390.11 |
| 2001-10-01 | 401.21 |
| 2001-10-02 | 390.53 |
| 2001-10-03 | 385.29 |
| 2001-10-04 | 389.18 |
| 2001-10-05 | 400.08 |
| 2001-10-08 | 395.86 |
| 2001-10-09 | 400.58 |
| 2001-10-10 | 399.68 |
| 2001-10-11 | 399.62 |
| 2001-10-12 | 406.69 |
| 2001-10-15 | 396.60 |
| 2001-10-16 | 384.99 |
| 2001-10-17 | 395.78 |
| 2001-10-18 | 387.01 |
| 2001-10-19 | 381.44 |
| 2001-10-22 | 376.70 |
| 2001-10-23 | 380.13 |
| 2001-10-24 | 390.01 |
| 2001-10-25 | 381.99 |
| 2001-10-26 | 388.41 |
| 2001-10-29 | 393.42 |
| 2001-10-30 | 393.94 |
| 2001-10-31 | 397.95 |
| 2001-11-01 | 400.95 |
| 2001-11-02 | 390.96 |
| 2001-11-05 | 400.17 |
| 2001-11-06 | 413.92 |
| 2001-11-07 | 411.43 |
| 2001-11-08 | 405.36 |
| 2001-11-09 | 401.98 |
| 2001-11-12 | 389.13 |
| 2001-11-13 | 399.27 |
| 2001-11-14 | 402.53 |
| 2001-11-15 | 390.81 |
| 2001-11-16 | 397.63 |
| 2001-11-19 | 406.68 |
| 2001-11-20 | 408.53 |
| 2001-11-21 | 398.88 |
| 2001-11-22 | . |
| 2001-11-23 | 400.31 |
| 2001-11-26 | 407.57 |
| 2001-11-27 | 410.51 |
| 2001-11-28 | 402.55 |
| 2001-11-29 | 408.59 |
| 2001-11-30 | 414.53 |
| 2001-12-03 | 414.91 |
| 2001-12-04 | 427.76 |
| 2001-12-05 | 430.11 |
| 2001-12-06 | 432.83 |
| 2001-12-07 | 437.90 |
| 2001-12-10 | 427.90 |
| 2001-12-11 | 425.87 |
| 2001-12-12 | 426.35 |
| 2001-12-13 | 420.20 |
| 2001-12-14 | 419.35 |
| 2001-12-17 | 427.13 |
| 2001-12-18 | 435.42 |
| 2001-12-19 | 433.52 |
| 2001-12-20 | 427.62 |
| 2001-12-21 | 430.79 |
| 2001-12-24 | 425.27 |
| 2001-12-25 | . |
| 2001-12-26 | 425.65 |
| 2001-12-27 | 435.88 |
| 2001-12-28 | 435.93 |
| 2001-12-31 | 440.19 |
| 2002-01-01 | . |
| 2002-01-02 | 449.13 |
| 2002-01-03 | 443.90 |
| 2002-01-04 | 441.31 |
| 2002-01-07 | 443.30 |
| 2002-01-08 | 436.95 |
| 2002-01-09 | 436.56 |
| 2002-01-10 | 445.05 |
| 2002-01-11 | 440.51 |
| 2002-01-14 | 443.26 |
| 2002-01-15 | 442.05 |
| 2002-01-16 | 440.32 |
| 2002-01-17 | 442.46 |
| 2002-01-18 | 439.74 |
| 2002-01-21 | . |
| 2002-01-22 | 438.43 |
| 2002-01-23 | 434.46 |
| 2002-01-24 | 435.50 |
| 2002-01-25 | 429.21 |
| 2002-01-28 | 426.79 |
| 2002-01-29 | 423.14 |
| 2002-01-30 | 421.50 |
| 2002-01-31 | 425.41 |
| 2002-02-01 | 434.29 |
| 2002-02-04 | 432.07 |
| 2002-02-05 | 431.86 |
| 2002-02-06 | 430.74 |
| 2002-02-07 | 434.33 |
| 2002-02-08 | 434.10 |
| 2002-02-11 | 438.92 |
| 2002-02-12 | 433.61 |
| 2002-02-13 | 438.50 |
| 2002-02-14 | 439.45 |
| 2002-02-15 | 438.81 |
| 2002-02-18 | . |
| 2002-02-19 | 430.04 |
| 2002-02-20 | 432.17 |
| 2002-02-21 | 419.89 |
| 2002-02-22 | 414.57 |
| 2002-02-25 | 414.83 |
| 2002-02-26 | 419.51 |
| 2002-02-27 | 424.16 |
| 2002-02-28 | 425.39 |
| 2002-03-01 | 429.90 |
| 2002-03-04 | 442.42 |
| 2002-03-05 | 443.90 |
| 2002-03-06 | 440.32 |
| 2002-03-07 | 452.83 |
| 2002-03-08 | 451.83 |
| 2002-03-11 | 449.77 |
| 2002-03-12 | 444.84 |
| 2002-03-13 | 437.97 |
| 2002-03-14 | 444.21 |
| 2002-03-15 | 449.17 |
| 2002-03-18 | 460.29 |
| 2002-03-19 | 455.53 |
| 2002-03-20 | 453.88 |
| 2002-03-21 | 457.01 |
| 2002-03-22 | 451.14 |
| 2002-03-25 | 449.32 |
| 2002-03-26 | 446.34 |
| 2002-03-27 | 444.06 |
| 2002-03-28 | 445.65 |
| 2002-03-29 | . |
| 2002-04-01 | 449.32 |
| 2002-04-02 | 447.30 |
| 2002-04-03 | 449.51 |
| 2002-04-04 | 445.74 |
| 2002-04-05 | 442.66 |
| 2002-04-08 | 440.21 |
| 2002-04-09 | 443.18 |
| 2002-04-10 | 449.25 |
| 2002-04-11 | 446.07 |
| 2002-04-12 | 449.98 |
| 2002-04-15 | 448.62 |
| 2002-04-16 | 454.71 |
| 2002-04-17 | 464.55 |
| 2002-04-18 | 466.92 |
| 2002-04-19 | 470.49 |
| 2002-04-22 | 469.46 |
| 2002-04-23 | 473.06 |
| 2002-04-24 | 464.92 |
| 2002-04-25 | 471.16 |
| 2002-04-26 | 470.57 |
| 2002-04-29 | 471.68 |
| 2002-04-30 | 466.91 |
| 2002-05-01 | 469.56 |
| 2002-05-02 | 463.46 |
| 2002-05-03 | 464.96 |
| 2002-05-06 | 468.43 |
| 2002-05-07 | 462.74 |
| 2002-05-08 | 462.49 |
| 2002-05-09 | 459.47 |
| 2002-05-10 | 458.47 |
| 2002-05-13 | 461.17 |
| 2002-05-14 | 455.63 |
| 2002-05-15 | 460.86 |
| 2002-05-16 | 459.21 |
| 2002-05-17 | 466.79 |
| 2002-05-20 | 464.34 |
| 2002-05-21 | 458.10 |
| 2002-05-22 | 459.11 |
| 2002-05-23 | 460.76 |
| 2002-05-24 | 459.94 |
| 2002-05-27 | . |
| 2002-05-28 | 459.57 |
| 2002-05-29 | 452.55 |
| 2002-05-30 | 450.94 |
| 2002-05-31 | 450.98 |
| 2002-06-03 | 451.16 |
| 2002-06-04 | 442.77 |
| 2002-06-05 | 444.20 |
| 2002-06-06 | 445.78 |
| 2002-06-07 | 444.22 |
| 2002-06-10 | 448.45 |
| 2002-06-11 | 447.61 |
| 2002-06-12 | 447.30 |
| 2002-06-13 | 446.27 |
| 2002-06-14 | 439.02 |
| 2002-06-17 | 449.98 |
| 2002-06-18 | 456.58 |
| 2002-06-19 | 459.60 |
| 2002-06-20 | 464.43 |
| 2002-06-21 | 463.68 |
| 2002-06-24 | 455.77 |
| 2002-06-25 | 450.50 |
| 2002-06-26 | 457.93 |
| 2002-06-27 | 457.05 |
| 2002-06-28 | 474.45 |
| 2002-07-01 | 472.26 |
| 2002-07-02 | 465.69 |
| 2002-07-03 | 450.57 |
| 2002-07-04 | . |
| 2002-07-05 | 446.48 |
| 2002-07-08 | 455.44 |
| 2002-07-09 | 460.74 |
| 2002-07-10 | 448.11 |
| 2002-07-11 | 439.19 |
| 2002-07-12 | 437.35 |
| 2002-07-15 | 431.22 |
| 2002-07-16 | 420.06 |
| 2002-07-17 | 424.26 |
| 2002-07-18 | 429.66 |
| 2002-07-19 | 425.03 |
| 2002-07-22 | 402.62 |
| 2002-07-23 | 389.55 |
| 2002-07-24 | 361.70 |
| 2002-07-25 | 385.10 |
| 2002-07-26 | 366.09 |
| 2002-07-29 | 368.28 |
| 2002-07-30 | 378.28 |
| 2002-07-31 | 390.01 |
| 2002-08-01 | 381.26 |
| 2002-08-02 | 364.14 |
| 2002-08-05 | 352.24 |
| 2002-08-06 | 355.83 |
| 2002-08-07 | 360.54 |
| 2002-08-08 | 365.24 |
| 2002-08-09 | 375.40 |
| 2002-08-12 | 372.09 |
| 2002-08-13 | 370.93 |
| 2002-08-14 | 372.24 |
| 2002-08-15 | 381.94 |
| 2002-08-16 | 385.33 |
| 2002-08-19 | 389.32 |
| 2002-08-20 | 384.58 |
| 2002-08-21 | 394.46 |
| 2002-08-22 | 391.52 |
| 2002-08-23 | 394.56 |
| 2002-08-26 | 388.66 |
| 2002-08-27 | 399.41 |
| 2002-08-28 | 393.78 |
| 2002-08-29 | 390.62 |
| 2002-08-30 | 393.52 |
| 2002-09-02 | . |
| 2002-09-03 | 382.89 |
| 2002-09-04 | 379.88 |
| 2002-09-05 | 376.47 |
| 2002-09-06 | 381.75 |
| 2002-09-09 | 374.81 |
| 2002-09-10 | 372.87 |
| 2002-09-11 | 379.46 |
| 2002-09-12 | 373.73 |
| 2002-09-13 | 367.15 |
| 2002-09-16 | 358.37 |
| 2002-09-17 | 353.24 |
| 2002-09-18 | 343.82 |
| 2002-09-19 | 341.79 |
| 2002-09-20 | 340.75 |
| 2002-09-23 | 326.96 |
| 2002-09-24 | 322.62 |
| 2002-09-25 | 316.09 |
| 2002-09-26 | 327.60 |
| 2002-09-27 | 330.56 |
| 2002-09-30 | 318.03 |
| 2002-10-01 | 315.78 |
| 2002-10-02 | 312.84 |
| 2002-10-03 | 310.80 |
| 2002-10-04 | 305.05 |
| 2002-10-07 | 300.15 |
| 2002-10-08 | 292.50 |
| 2002-10-09 | 294.10 |
| 2002-10-10 | 296.78 |
| 2002-10-11 | 319.49 |
| 2002-10-14 | 313.38 |
| 2002-10-15 | 331.57 |
| 2002-10-16 | 338.83 |
| 2002-10-17 | 350.82 |
| 2002-10-18 | 352.11 |
| 2002-10-21 | 343.55 |
| 2002-10-22 | 342.16 |
| 2002-10-23 | 333.12 |
| 2002-10-24 | 333.07 |
| 2002-10-25 | 335.43 |
| 2002-10-28 | 330.89 |
| 2002-10-29 | 324.39 |
| 2002-10-30 | 314.25 |
| 2002-10-31 | 324.06 |
| 2002-11-01 | 333.85 |
| 2002-11-04 | 333.34 |
| 2002-11-05 | 338.82 |
| 2002-11-06 | 337.33 |
| 2002-11-07 | 344.76 |
| 2002-11-08 | 335.11 |
| 2002-11-11 | 327.84 |
| 2002-11-12 | 333.90 |
| 2002-11-13 | 326.20 |
| 2002-11-14 | 336.85 |
| 2002-11-15 | 327.19 |
| 2002-11-18 | 333.82 |
| 2002-11-19 | 336.06 |
| 2002-11-20 | 334.48 |
| 2002-11-21 | 343.86 |
| 2002-11-22 | 352.50 |
| 2002-11-25 | 355.04 |
| 2002-11-26 | 345.61 |
| 2002-11-27 | 345.21 |
| 2002-11-28 | . |
| 2002-11-29 | 362.74 |
| 2002-12-02 | 360.59 |
| 2002-12-03 | 345.64 |
| 2002-12-04 | 341.23 |
| 2002-12-05 | 346.08 |
| 2002-12-06 | 341.49 |
| 2002-12-09 | 334.24 |
| 2002-12-10 | 330.94 |
| 2002-12-11 | 334.71 |
| 2002-12-12 | 329.85 |
| 2002-12-13 | 326.74 |
| 2002-12-16 | 327.50 |
| 2002-12-17 | 320.24 |
| 2002-12-18 | 316.70 |
| 2002-12-19 | 312.93 |
| 2002-12-20 | 321.22 |
| 2002-12-23 | 318.13 |
| 2002-12-24 | 319.87 |
| 2002-12-25 | . |
| 2002-12-26 | 320.68 |
| 2002-12-27 | 318.18 |
| 2002-12-30 | 317.22 |
| 2002-12-31 | 322.93 |
| 2003-01-01 | . |
| 2003-01-02 | 326.85 |
| 2003-01-03 | 330.73 |
| 2003-01-06 | 326.42 |
| 2003-01-07 | 325.27 |
| 2003-01-08 | 316.20 |
| 2003-01-09 | 317.71 |
| 2003-01-10 | 321.09 |
| 2003-01-13 | 321.66 |
| 2003-01-14 | 334.42 |
| 2003-01-15 | 328.75 |
| 2003-01-16 | 329.98 |
| 2003-01-17 | 332.37 |
| 2003-01-20 | . |
| 2003-01-21 | 333.79 |
| 2003-01-22 | 326.72 |
| 2003-01-23 | 325.23 |
| 2003-01-24 | 325.04 |
| 2003-01-27 | 316.05 |
| 2003-01-28 | 312.39 |
| 2003-01-29 | 306.40 |
| 2003-01-30 | 310.56 |
| 2003-01-31 | 305.80 |
| 2003-02-03 | 317.92 |
| 2003-02-04 | 309.75 |
| 2003-02-05 | 306.60 |
| 2003-02-06 | 306.65 |
| 2003-02-07 | 299.89 |
| 2003-02-10 | 295.54 |
| 2003-02-11 | 299.91 |
| 2003-02-12 | 294.35 |
| 2003-02-13 | 297.39 |
| 2003-02-14 | 294.01 |
| 2003-02-17 | . |
| 2003-02-18 | 303.08 |
| 2003-02-19 | 306.08 |
| 2003-02-20 | 304.76 |
| 2003-02-21 | 300.44 |
| 2003-02-24 | 295.07 |
| 2003-02-25 | 282.93 |
| 2003-02-26 | 281.03 |
| 2003-02-27 | 279.43 |
| 2003-02-28 | 281.59 |
| 2003-03-03 | 285.06 |
| 2003-03-04 | 278.91 |
| 2003-03-05 | 282.04 |
| 2003-03-06 | 279.85 |
| 2003-03-07 | 273.09 |
| 2003-03-10 | 274.46 |
| 2003-03-11 | 274.08 |
| 2003-03-12 | 275.33 |
| 2003-03-13 | 269.66 |
| 2003-03-14 | 280.36 |
| 2003-03-17 | 285.56 |
| 2003-03-18 | 305.30 |
| 2003-03-19 | 300.08 |
| 2003-03-20 | 302.42 |
| 2003-03-21 | 309.75 |
| 2003-03-24 | 303.59 |
| 2003-03-25 | 305.32 |
| 2003-03-26 | 304.06 |
| 2003-03-27 | 305.40 |
| 2003-03-28 | 309.93 |
| 2003-03-31 | 300.52 |
| 2003-04-01 | 304.04 |
| 2003-04-02 | 311.78 |
| 2003-04-03 | 309.41 |
| 2003-04-04 | 314.03 |
| 2003-04-07 | 326.45 |
| 2003-04-08 | 323.58 |
| 2003-04-09 | 320.56 |
| 2003-04-10 | 315.40 |
| 2003-04-11 | 314.88 |
| 2003-04-14 | 316.03 |
| 2003-04-15 | 321.89 |
| 2003-04-16 | 324.16 |
| 2003-04-17 | 330.06 |
| 2003-04-18 | . |
| 2003-04-21 | 328.64 |
| 2003-04-22 | 331.96 |
| 2003-04-23 | 343.51 |
| 2003-04-24 | 345.20 |
| 2003-04-25 | 332.81 |
| 2003-04-28 | 338.04 |
| 2003-04-29 | 326.85 |
| 2003-04-30 | 329.11 |
| 2003-05-01 | 332.13 |
| 2003-05-02 | 329.94 |
| 2003-05-05 | 342.27 |
| 2003-05-06 | 352.99 |
| 2003-05-07 | 352.85 |
| 2003-05-08 | 357.83 |
| 2003-05-09 | 365.16 |
| 2003-05-12 | 362.50 |
| 2003-05-13 | 360.23 |
| 2003-05-14 | 357.07 |
| 2003-05-15 | 355.34 |
| 2003-05-16 | 365.19 |
| 2003-05-19 | 355.70 |
| 2003-05-20 | 357.57 |
| 2003-05-21 | 356.20 |
| 2003-05-22 | 362.07 |
| 2003-05-23 | 361.39 |
| 2003-05-26 | . |
| 2003-05-27 | 360.31 |
| 2003-05-28 | 359.41 |
| 2003-05-29 | 367.12 |
| 2003-05-30 | 369.09 |
| 2003-06-02 | 373.19 |
| 2003-06-03 | 362.30 |
| 2003-06-04 | 366.58 |
| 2003-06-05 | 371.31 |
| 2003-06-06 | 381.06 |
| 2003-06-09 | 381.25 |
| 2003-06-10 | 374.00 |
| 2003-06-11 | 383.18 |
| 2003-06-12 | 378.96 |
| 2003-06-13 | 384.55 |
| 2003-06-16 | 396.10 |
| 2003-06-17 | 391.89 |
| 2003-06-18 | 382.67 |
| 2003-06-19 | 378.52 |
| 2003-06-20 | 382.99 |
| 2003-06-23 | 375.37 |
| 2003-06-24 | 372.76 |
| 2003-06-25 | 379.73 |
| 2003-06-26 | 375.59 |
| 2003-06-27 | 378.52 |
| 2003-06-30 | 378.08 |
| 2003-07-01 | 379.45 |
| 2003-07-02 | 382.15 |
| 2003-07-03 | 389.55 |
| 2003-07-04 | . |
| 2003-07-07 | 385.98 |
| 2003-07-08 | 385.64 |
| 2003-07-09 | 386.98 |
| 2003-07-10 | 384.69 |
| 2003-07-11 | 388.79 |
| 2003-07-14 | 388.09 |
| 2003-07-15 | 387.77 |
| 2003-07-16 | 385.31 |
| 2003-07-17 | 379.23 |
| 2003-07-18 | 384.13 |
| 2003-07-21 | 386.71 |
| 2003-07-22 | 393.14 |
| 2003-07-23 | 396.48 |
| 2003-07-24 | 404.07 |
| 2003-07-25 | 411.32 |
| 2003-07-28 | 413.70 |
| 2003-07-29 | 416.27 |
| 2003-07-30 | 416.35 |
| 2003-07-31 | 413.94 |
| 2003-08-01 | 411.16 |
| 2003-08-04 | 415.79 |
| 2003-08-05 | 423.89 |
| 2003-08-06 | 429.66 |
| 2003-08-07 | 431.70 |
| 2003-08-08 | 430.94 |
| 2003-08-11 | 428.33 |
| 2003-08-12 | 424.59 |
| 2003-08-13 | 426.87 |
| 2003-08-14 | 423.14 |
| 2003-08-15 | 422.18 |
| 2003-08-18 | 422.75 |
| 2003-08-19 | 426.23 |
| 2003-08-20 | 426.55 |
| 2003-08-21 | 428.43 |
| 2003-08-22 | 427.92 |
| 2003-08-25 | 424.63 |
| 2003-08-26 | 414.30 |
| 2003-08-27 | 423.41 |
| 2003-08-28 | 423.08 |
| 2003-08-29 | 425.32 |
| 2003-09-01 | . |
| 2003-09-02 | 427.91 |
| 2003-09-03 | 431.00 |
| 2003-09-04 | 435.89 |
| 2003-09-05 | 432.71 |
| 2003-09-08 | 429.61 |
| 2003-09-09 | 434.81 |
| 2003-09-10 | 427.14 |
| 2003-09-11 | 426.24 |
| 2003-09-12 | 434.78 |
| 2003-09-15 | 436.09 |
| 2003-09-16 | 431.70 |
| 2003-09-17 | 436.58 |
| 2003-09-18 | 439.18 |
| 2003-09-19 | 448.07 |
| 2003-09-22 | 445.33 |
| 2003-09-23 | 441.40 |
| 2003-09-24 | 439.01 |
| 2003-09-25 | 429.48 |
| 2003-09-26 | 427.56 |
| 2003-09-29 | 430.78 |
| 2003-09-30 | 431.45 |
| 2003-10-01 | 440.82 |
| 2003-10-02 | 439.30 |
| 2003-10-03 | 442.53 |
| 2003-10-06 | 442.85 |
| 2003-10-07 | 442.60 |
| 2003-10-08 | 445.53 |
| 2003-10-09 | 452.65 |
| 2003-10-10 | 453.43 |
| 2003-10-13 | 455.02 |
| 2003-10-14 | 454.75 |
| 2003-10-15 | 453.64 |
| 2003-10-16 | 458.55 |
| 2003-10-17 | 459.47 |
| 2003-10-20 | 462.98 |
| 2003-10-21 | 466.95 |
| 2003-10-22 | 463.46 |
| 2003-10-23 | 461.58 |
| 2003-10-24 | 462.00 |
| 2003-10-27 | 465.02 |
| 2003-10-28 | 464.82 |
| 2003-10-29 | 480.09 |
| 2003-10-30 | 486.19 |
| 2003-10-31 | 495.05 |
| 2003-11-03 | 499.46 |
| 2003-11-04 | 496.43 |
| 2003-11-05 | 490.35 |
| 2003-11-06 | 487.10 |
| 2003-11-07 | 494.64 |
| 2003-11-10 | 495.37 |
| 2003-11-11 | 490.59 |
| 2003-11-12 | 497.40 |
| 2003-11-13 | 502.40 |
| 2003-11-14 | 502.90 |
| 2003-11-17 | 491.42 |
| 2003-11-18 | 496.74 |
| 2003-11-19 | 496.61 |
| 2003-11-20 | 491.56 |
| 2003-11-21 | 491.47 |
| 2003-11-24 | 495.01 |
| 2003-11-25 | 502.26 |
| 2003-11-26 | 506.20 |
| 2003-11-27 | . |
| 2003-11-28 | 508.50 |
| 2003-12-01 | 516.45 |
| 2003-12-02 | 525.53 |
| 2003-12-03 | 535.21 |
| 2003-12-04 | 529.29 |
| 2003-12-05 | 527.30 |
| 2003-12-08 | 529.05 |
| 2003-12-09 | 526.02 |
| 2003-12-10 | 525.71 |
| 2003-12-11 | 517.56 |
| 2003-12-12 | 534.78 |
| 2003-12-15 | 539.32 |
| 2003-12-16 | 534.09 |
| 2003-12-17 | 535.77 |
| 2003-12-18 | 532.10 |
| 2003-12-19 | 532.74 |
| 2003-12-22 | 538.55 |
| 2003-12-23 | 539.42 |
| 2003-12-24 | 540.72 |
| 2003-12-25 | . |
| 2003-12-26 | 540.50 |
| 2003-12-29 | 543.81 |
| 2003-12-30 | 549.97 |
| 2003-12-31 | 554.44 |
| 2004-01-01 | . |
| 2004-01-02 | 556.99 |
| 2004-01-05 | 569.07 |
| 2004-01-06 | 569.96 |
| 2004-01-07 | 570.40 |
| 2004-01-08 | 575.46 |
| 2004-01-09 | 574.93 |
| 2004-01-12 | 567.49 |
| 2004-01-13 | 570.86 |
| 2004-01-14 | 568.22 |
| 2004-01-15 | 562.95 |
| 2004-01-16 | 555.32 |
| 2004-01-19 | . |
| 2004-01-20 | 569.64 |
| 2004-01-21 | 581.92 |
| 2004-01-22 | 578.54 |
| 2004-01-23 | 581.77 |
| 2004-01-26 | 569.11 |
| 2004-01-27 | 577.92 |
| 2004-01-28 | 590.19 |
| 2004-01-29 | 576.43 |
| 2004-01-30 | 567.31 |
| 2004-02-02 | 569.16 |
| 2004-02-03 | 575.89 |
| 2004-02-04 | 568.36 |
| 2004-02-05 | 573.31 |
| 2004-02-06 | 584.13 |
| 2004-02-09 | 591.42 |
| 2004-02-10 | 583.23 |
| 2004-02-11 | 586.80 |
| 2004-02-12 | 588.85 |
| 2004-02-13 | 592.74 |
| 2004-02-16 | . |
| 2004-02-17 | 590.98 |
| 2004-02-18 | 595.95 |
| 2004-02-19 | 565.90 |
| 2004-02-20 | 556.88 |
| 2004-02-23 | 551.59 |
| 2004-02-24 | 552.35 |
| 2004-02-25 | 550.62 |
| 2004-02-26 | 546.82 |
| 2004-02-27 | 549.85 |
| 2004-03-01 | 547.83 |
| 2004-03-02 | 554.78 |
| 2004-03-03 | 549.00 |
| 2004-03-04 | 547.68 |
| 2004-03-05 | 556.05 |
| 2004-03-08 | 550.47 |
| 2004-03-09 | 547.67 |
| 2004-03-10 | 533.39 |
| 2004-03-11 | 524.75 |
| 2004-03-12 | 527.61 |
| 2004-03-15 | 515.67 |
| 2004-03-16 | 521.92 |
| 2004-03-17 | 526.07 |
| 2004-03-18 | 523.74 |
| 2004-03-19 | 514.70 |
| 2004-03-22 | 498.72 |
| 2004-03-23 | 503.69 |
| 2004-03-24 | 493.90 |
| 2004-03-25 | 509.95 |
| 2004-03-26 | 506.93 |
| 2004-03-29 | 515.57 |
| 2004-03-30 | 521.97 |
| 2004-03-31 | 526.45 |
| 2004-04-01 | 542.49 |
| 2004-04-02 | 539.04 |
| 2004-04-05 | 538.94 |
| 2004-04-06 | 536.29 |
| 2004-04-07 | 542.50 |
| 2004-04-08 | 540.23 |
| 2004-04-09 | . |
| 2004-04-12 | 538.71 |
| 2004-04-13 | 530.67 |
| 2004-04-14 | 527.74 |
| 2004-04-15 | 529.81 |
| 2004-04-16 | 536.78 |
| 2004-04-19 | 541.09 |
| 2004-04-20 | 543.06 |
| 2004-04-21 | 534.74 |
| 2004-04-22 | 536.75 |
| 2004-04-23 | 530.98 |
| 2004-04-26 | 543.37 |
| 2004-04-27 | 544.87 |
| 2004-04-28 | 536.33 |
| 2004-04-29 | 536.53 |
| 2004-04-30 | 534.73 |
| 2004-05-03 | 534.40 |
| 2004-05-04 | 539.24 |
| 2004-05-05 | 543.98 |
| 2004-05-06 | 534.55 |
| 2004-05-07 | 530.23 |
| 2004-05-10 | 512.19 |
| 2004-05-11 | 512.32 |
| 2004-05-12 | 513.26 |
| 2004-05-13 | 516.09 |
| 2004-05-14 | 512.62 |
| 2004-05-17 | 508.30 |
| 2004-05-18 | 513.66 |
| 2004-05-19 | 526.68 |
| 2004-05-20 | 518.95 |
| 2004-05-21 | 524.99 |
| 2004-05-24 | 524.75 |
| 2004-05-25 | 529.43 |
| 2004-05-26 | 533.22 |
| 2004-05-27 | 543.69 |
| 2004-05-28 | 546.94 |
| 2004-05-31 | . |
| 2004-06-01 | 546.82 |
| 2004-06-02 | 551.14 |
| 2004-06-03 | 552.14 |
| 2004-06-04 | 552.43 |
| 2004-06-07 | 560.85 |
| 2004-06-08 | 561.37 |
| 2004-06-09 | 553.25 |
| 2004-06-10 | 554.23 |
| 2004-06-11 | . |
| 2004-06-14 | 552.62 |
| 2004-06-15 | 551.43 |
| 2004-06-16 | 549.08 |
| 2004-06-17 | 552.24 |
| 2004-06-18 | 559.23 |
| 2004-06-21 | 556.24 |
| 2004-06-22 | 555.89 |
| 2004-06-23 | 552.50 |
| 2004-06-24 | 549.67 |
| 2004-06-25 | 547.82 |
| 2004-06-28 | 555.33 |
| 2004-06-29 | 557.34 |
| 2004-06-30 | 557.76 |
| 2004-07-01 | 550.73 |
| 2004-07-02 | 554.04 |
| 2004-07-05 | . |
| 2004-07-06 | 550.29 |
| 2004-07-07 | 548.85 |
| 2004-07-08 | 551.08 |
| 2004-07-09 | 555.23 |
| 2004-07-12 | 552.01 |
| 2004-07-13 | 550.16 |
| 2004-07-14 | 554.32 |
| 2004-07-15 | 552.81 |
| 2004-07-16 | 553.97 |
| 2004-07-19 | 551.67 |
| 2004-07-20 | 546.33 |
| 2004-07-21 | 547.03 |
| 2004-07-22 | 543.12 |
| 2004-07-23 | 536.68 |
| 2004-07-26 | 535.63 |
| 2004-07-27 | 531.19 |
| 2004-07-28 | 533.11 |
| 2004-07-29 | 544.78 |
| 2004-07-30 | 545.81 |
| 2004-08-02 | 549.87 |
| 2004-08-03 | 558.71 |
| 2004-08-04 | 557.54 |
| 2004-08-05 | 559.52 |
| 2004-08-06 | 557.28 |
| 2004-08-09 | 548.15 |
| 2004-08-10 | 555.37 |
| 2004-08-11 | 550.09 |
| 2004-08-12 | 546.14 |
| 2004-08-13 | 551.09 |
| 2004-08-16 | 551.79 |
| 2004-08-17 | 553.57 |
| 2004-08-18 | 553.23 |
| 2004-08-19 | 557.68 |
| 2004-08-20 | 556.49 |
| 2004-08-23 | 557.24 |
| 2004-08-24 | 554.62 |
| 2004-08-25 | 553.14 |
| 2004-08-26 | 555.75 |
| 2004-08-27 | 558.70 |
| 2004-08-30 | 561.32 |
| 2004-08-31 | 566.77 |
| 2004-09-01 | 564.81 |
| 2004-09-02 | 568.64 |
| 2004-09-03 | 571.61 |
| 2004-09-06 | . |
| 2004-09-07 | 582.61 |
| 2004-09-08 | 583.80 |
| 2004-09-09 | 584.45 |
| 2004-09-10 | 593.33 |
| 2004-09-13 | 600.43 |
| 2004-09-14 | 602.83 |
| 2004-09-15 | 594.11 |
| 2004-09-16 | 592.73 |
| 2004-09-17 | 597.06 |
| 2004-09-20 | 591.03 |
| 2004-09-21 | 603.56 |
| 2004-09-22 | 608.03 |
| 2004-09-23 | 610.50 |
| 2004-09-24 | 604.32 |
| 2004-09-27 | 603.86 |
| 2004-09-28 | 610.74 |
| 2004-09-29 | 609.79 |
| 2004-09-30 | 617.25 |
| 2004-10-01 | 618.44 |
| 2004-10-04 | 618.82 |
| 2004-10-05 | 624.53 |
| 2004-10-06 | 620.27 |
| 2004-10-07 | 620.55 |
| 2004-10-08 | 628.28 |
| 2004-10-11 | 619.40 |
| 2004-10-12 | 607.11 |
| 2004-10-13 | 610.31 |
| 2004-10-14 | 611.99 |
| 2004-10-15 | 614.30 |
| 2004-10-18 | 613.00 |
| 2004-10-19 | 614.48 |
| 2004-10-20 | 612.03 |
| 2004-10-21 | 611.90 |
| 2004-10-22 | 615.68 |
| 2004-10-25 | 610.11 |
| 2004-10-26 | 606.38 |
| 2004-10-27 | 606.76 |
| 2004-10-28 | 608.67 |
| 2004-10-29 | 605.55 |
| 2004-11-01 | 609.01 |
| 2004-11-02 | 611.20 |
| 2004-11-03 | 619.94 |
| 2004-11-04 | 620.10 |
| 2004-11-05 | 629.45 |
| 2004-11-08 | 629.82 |
| 2004-11-09 | 628.39 |
| 2004-11-10 | 631.10 |
| 2004-11-11 | 636.25 |
| 2004-11-12 | 645.58 |
| 2004-11-15 | 644.89 |
| 2004-11-16 | 647.11 |
| 2004-11-17 | 650.96 |
| 2004-11-18 | 649.21 |
| 2004-11-19 | 655.01 |
| 2004-11-22 | 652.46 |
| 2004-11-23 | 664.05 |
| 2004-11-24 | 668.07 |
| 2004-11-25 | . |
| 2004-11-26 | 674.79 |
| 2004-11-29 | 677.81 |
| 2004-11-30 | 675.65 |
| 2004-12-01 | 677.35 |
| 2004-12-02 | 678.49 |
| 2004-12-03 | 680.80 |
| 2004-12-06 | 683.46 |
| 2004-12-07 | 681.92 |
| 2004-12-08 | 673.12 |
| 2004-12-09 | 668.24 |
| 2004-12-10 | 669.92 |
| 2004-12-13 | 677.66 |
| 2004-12-14 | 677.29 |
| 2004-12-15 | 684.17 |
| 2004-12-16 | 680.37 |
| 2004-12-17 | 678.14 |
| 2004-12-20 | 684.70 |
| 2004-12-21 | 685.26 |
| 2004-12-22 | 686.90 |
| 2004-12-23 | 691.84 |
| 2004-12-24 | . |
| 2004-12-27 | 701.31 |
| 2004-12-28 | 702.05 |
| 2004-12-29 | 699.33 |
| 2004-12-30 | 703.14 |
| 2004-12-31 | 705.18 |
| 2005-01-03 | 702.13 |
| 2005-01-04 | 694.89 |
| 2005-01-05 | 690.27 |
| 2005-01-06 | 684.21 |
| 2005-01-07 | 678.46 |
| 2005-01-10 | 686.27 |
| 2005-01-11 | 687.58 |
| 2005-01-12 | 687.31 |
| 2005-01-13 | 687.76 |
| 2005-01-14 | 681.86 |
| 2005-01-17 | . |
| 2005-01-18 | 681.15 |
| 2005-01-19 | 682.67 |
| 2005-01-20 | 676.64 |
| 2005-01-21 | 684.26 |
| 2005-01-24 | 687.57 |
| 2005-01-25 | 690.03 |
| 2005-01-26 | 706.58 |
| 2005-01-27 | 708.57 |
#2005-01-28| 704.61
#2005-01-31| 719.48
#2005-02-01| 719.76
#2005-02-02| 718.00
#2005-02-03| 719.22
#2005-02-04| 729.80
#2005-02-07| 730.34
#2005-02-08| 728.51
#2005-02-09| 728.31
#2005-02-10| 732.84
#2005-02-11| 742.13
#2005-02-14| 750.21
#2005-02-15| 752.14
#2005-02-16| 745.71
#2005-02-17| 757.63
#2005-02-18| 751.82
#2005-02-21| .
#2005-02-22| 750.06
#2005-02-23| 745.88
#2005-02-24| 745.02
#2005-02-25| 755.83
#2005-02-28| 757.86
#2005-03-01| 766.77
#2005-03-02| 764.75
#2005-03-03| 767.36
#2005-03-04| 781.09
#2005-03-07| 782.42
#2005-03-08| 791.95
#2005-03-09| 796.39
#2005-03-10| 790.15
#2005-03-11| 792.52
#2005-03-14| 787.41
#2005-03-15| 783.76
#2005-03-16| 789.34
#2005-03-17| 782.82
#2005-03-18| 780.84
#2005-03-21| 780.19
#2005-03-22| 779.91
#2005-03-23| 768.30
#2005-03-24| 765.00
#2005-03-25| .
#2005-03-28| 759.63
#2005-03-29| 765.58
#2005-03-30| 765.13
#2005-03-31| 767.09
#2005-04-01| 768.07
#2005-04-04| 761.95
#2005-04-05| 763.89
#2005-04-06| 772.78
#2005-04-07| 781.84
#2005-04-08| 783.36
#2005-04-11| 788.70
#2005-04-12| 781.20
#2005-04-13| 783.13
#2005-04-14| 774.34
#2005-04-15| 770.22
#2005-04-18| 753.20
#2005-04-19| 753.56
#2005-04-20| 753.86
#2005-04-21| 761.96
#2005-04-22| 763.39
#2005-04-25| 750.93
#2005-04-26| 746.55
#2005-04-27| 734.78
#2005-04-28| 725.15
#2005-04-29| 729.04
#2005-05-02| 727.10
#2005-05-03| 726.24
#2005-05-04| 715.88
#2005-05-05| 726.43
#2005-05-06| 721.72
#2005-05-09| 720.66
#2005-05-10| 724.41
#2005-05-11| 719.74
#2005-05-12| 710.27
#2005-05-13| 702.93
#2005-05-16| 696.88
#2005-05-17| 692.93
#2005-05-18| 702.22
#2005-05-19| 710.41
#2005-05-20| 716.26
#2005-05-23| 716.42
#2005-05-24| 717.35
#2005-05-25| 723.34
#2005-05-26| 722.78
#2005-05-27| 720.24
#2005-05-30| .
#2005-05-31| 701.61
#2005-06-01| 706.72
#2005-06-02| 700.53
#2005-06-03| 711.89
#2005-06-06| 706.15
#2005-06-07| 710.29
#2005-06-08| 718.98
#2005-06-09| 707.25
#2005-06-10| 708.84
#2005-06-13| 703.93
#2005-06-14| 707.01
#2005-06-15| 708.72
#2005-06-16| 708.56
#2005-06-17| 718.93
#2005-06-20| 709.53
#2005-06-21| 711.60
#2005-06-22| 715.46
#2005-06-23| 707.21
#2005-06-24| 702.71
#2005-06-27| 698.94
#2005-06-28| 696.80
#2005-06-29| 706.93
#2005-06-30| 705.73
#2005-07-01| 699.81
#2005-07-04| .
#2005-07-05| 698.65
#2005-07-06| 709.08
#2005-07-07| 701.73
#2005-07-08| 710.44
#2005-07-11| 726.47
#2005-07-12| 730.18
#2005-07-13| 729.10
#2005-07-14| 729.69
#2005-07-15| 720.25
#2005-07-18| 723.28
#2005-07-19| 724.69
#2005-07-20| 725.13
#2005-07-21| 736.50
#2005-07-22| 735.32
#2005-07-25| 727.71
#2005-07-26| 729.29
#2005-07-27| 731.28
#2005-07-28| 732.35
#2005-07-29| 740.97
#2005-08-01| 746.30
#2005-08-02| 744.90
#2005-08-03| 752.63
#2005-08-04| 758.20
#2005-08-05| 757.17
#2005-08-08| 758.64
#2005-08-09| 759.78
#2005-08-10| 773.63
#2005-08-11| 773.33
#2005-08-12| 774.78
#2005-08-15| 770.17
#2005-08-16| 763.64
#2005-08-17| 757.68
#2005-08-18| 745.32
#2005-08-19| 745.61
#2005-08-22| 750.34
#2005-08-23| 740.03
#2005-08-24| 740.29
#2005-08-25| 738.37
#2005-08-26| 744.43
#2005-08-29| 737.54
#2005-08-30| 734.93
#2005-08-31| 744.28
#2005-09-01| 756.96
#2005-09-02| 764.67
#2005-09-05| .
#2005-09-06| 764.94
#2005-09-07| 762.46
#2005-09-08| 760.13
#2005-09-09| 765.25
#2005-09-12| 756.09
#2005-09-13| 745.88
#2005-09-14| 749.77
#2005-09-15| 746.39
#2005-09-16| 754.85
#2005-09-19| 751.14
#2005-09-20| 757.19
#2005-09-21| 752.95
#2005-09-22| 750.27
#2005-09-23| 728.74
#2005-09-26| 724.99
#2005-09-27| 725.73
#2005-09-28| 728.50
#2005-09-29| 730.26
#2005-09-30| 751.95
#2005-10-03| 748.81
#2005-10-04| 756.05
#2005-10-05| 755.13
#2005-10-06| 753.24
#2005-10-07| 751.49
#2005-10-10| 754.55
#2005-10-11| 751.74
#2005-10-12| 744.10
#2005-10-13| 728.32
#2005-10-14| 735.65
#2005-10-17| 734.30
#2005-10-18| 728.30
#2005-10-19| 714.52
#2005-10-20| 718.19
#2005-10-21| 713.17
#2005-10-24| 715.12
#2005-10-25| 724.48
#2005-10-26| 725.07
#2005-10-27| 720.20
#2005-10-28| 715.18
#2005-10-31| 717.57
#2005-11-01| 721.84
#2005-11-02| 729.52
#2005-11-03| 732.55
#2005-11-04| 719.56
#2005-11-07| 728.69
#2005-11-08| 729.20
#2005-11-09| 760.45
#2005-11-10| 742.55
#2005-11-11| 744.14
#2005-11-14| 742.26
#2005-11-15| 738.98
#2005-11-16| 737.43
#2005-11-17| 752.90
#2005-11-18| 763.73
#2005-11-21| 763.01
#2005-11-22| 766.91
#2005-11-23| 777.11
#2005-11-24| .
#2005-11-25| 780.16
#2005-11-28| 783.11
#2005-11-29| 789.32
#2005-11-30| 784.86
#2005-12-01| 789.18
#2005-12-02| 791.77
#2005-12-05| 794.46
#2005-12-06| 816.55
#2005-12-07| 819.54
#2005-12-08| 828.97
#2005-12-09| 827.95
#2005-12-12| 839.82
#2005-12-13| 829.64
#2005-12-14| 833.29
#2005-12-15| 824.62
#2005-12-16| 831.73
#2005-12-19| 830.67
#2005-12-20| 825.44
#2005-12-21| 829.24
#2005-12-22| 838.09
#2005-12-23| 845.56
#2005-12-26| .
#2005-12-27| 852.05
#2005-12-28| 853.37
#2005-12-29| 852.89
#2005-12-30| 849.09
#2006-01-02| .
#2006-01-03| 875.34
#2006-01-04| 889.09
#2006-01-05| 893.03
#2006-01-06| 898.64
#2006-01-09| 896.65
#2006-01-10| 895.21
#2006-01-11| 903.11
#2006-01-12| 904.45
#2006-01-13| 902.09
#2006-01-16| .
#2006-01-17| 906.27
#2006-01-18| 902.27
#2006-01-19| 912.87
#2006-01-20| 911.42
#2006-01-23| 923.17
#2006-01-24| 927.82
#2006-01-25| 931.25
#2006-01-26| 930.99
#2006-01-27| 934.77
#2006-01-30| 929.43
#2006-01-31| 927.26
#2006-02-01| 933.86
#2006-02-02| 947.28
#2006-02-03| 945.33
#2006-02-06| 940.91
#2006-02-07| 943.42
#2006-02-08| 951.18
#2006-02-09| 952.50
#2006-02-10| 948.05
#2006-02-13| 953.24
#2006-02-14| 959.56
#2006-02-15| 961.36
#2006-02-16| 981.05
#2006-02-17| 984.98
#2006-02-20| .
#2006-02-21| 992.49
#2006-02-22| 988.28
#2006-02-23| 990.09
#2006-02-24| 978.91
#2006-02-27| 981.39
#2006-02-28| 966.69
#2006-03-01| 971.16
#2006-03-02| 969.26
#2006-03-03| 975.63
#2006-03-06| 982.76
#2006-03-07| 959.75
#2006-03-08| 951.45
#2006-03-09| 968.62
#2006-03-10| 970.52
#2006-03-13| 977.46
#2006-03-14| 989.14
#2006-03-15| 991.09
#2006-03-16|1003.54
#2006-03-17|1013.33
#2006-03-20|1020.03
#2006-03-21|1016.71
#2006-03-22|1019.04
#2006-03-23|1015.29
#2006-03-24|1016.10
#2006-03-27|1016.40
#2006-03-28|1017.32
#2006-03-29|1012.97
#2006-03-30|1028.66
#2006-03-31|1031.10
#2006-04-03|1047.11
#2006-04-04|1059.50
#2006-04-05|1074.23
#2006-04-06|1082.04
#2006-04-07|1074.86
#2006-04-10|1075.54
#2006-04-11|1059.86
#2006-04-12|1050.89
#2006-04-13|1053.23
#2006-04-14| .
#2006-04-17|1069.96
#2006-04-18|1075.34
#2006-04-19|1101.21
#2006-04-20|1122.11
#2006-04-21|1126.18
#2006-04-24|1123.41
#2006-04-25|1114.53
#2006-04-26|1120.08
#2006-04-27|1117.94
#2006-04-28|1128.88
#2006-05-01|1130.85
#2006-05-02|1134.13
#2006-05-03|1146.88
#2006-05-04|1175.74
#2006-05-05|1199.50
#2006-05-08|1206.13
#2006-05-09|1207.26
#2006-05-10|1209.13
#2006-05-11|1203.48
#2006-05-12|1175.75
#2006-05-15|1146.37
#2006-05-16|1133.27
#2006-05-17|1094.91
#2006-05-18|1086.87
#2006-05-19|1069.83
#2006-05-22|1028.32
#2006-05-23|1083.30
#2006-05-24|1075.14
#2006-05-25|1083.79
#2006-05-26|1106.15
#2006-05-29| .
#2006-05-30|1095.23
#2006-05-31|1105.48
#2006-06-01|1109.55
#2006-06-02|1111.19
#2006-06-05|1118.92
#2006-06-06|1075.23
#2006-06-07|1065.07
#2006-06-08|1012.96
#2006-06-09|1030.62
#2006-06-12|1011.50
#2006-06-13| 981.50
#2006-06-14| 976.50
#2006-06-15|1012.08
#2006-06-16|1009.90
#2006-06-19|1015.13
#2006-06-20|1012.81
#2006-06-21|1015.83
#2006-06-22|1017.95
#2006-06-23|1022.57
#2006-06-26|1024.23
#2006-06-27|1023.49
#2006-06-28|1013.88
#2006-06-29|1034.44
#2006-06-30|1074.19
#2006-07-03|1087.96
#2006-07-04| .
#2006-07-05|1073.21
#2006-07-06|1082.94
#2006-07-07|1076.82
#2006-07-10|1082.41
#2006-07-11|1075.12
#2006-07-12|1078.88
#2006-07-13|1057.08
#2006-07-14|1033.28
#2006-07-17|1003.85
#2006-07-18| 995.43
#2006-07-19|1034.83
#2006-07-20|1039.52
#2006-07-21|1026.47
#2006-07-24|1043.45
#2006-07-25|1032.15
#2006-07-26|1037.13
#2006-07-27|1033.84
#2006-07-28|1027.87
#2006-07-31|1046.96
#2006-08-01|1035.98
#2006-08-02|1047.50
#2006-08-03|1040.49
#2006-08-04|1051.07
#2006-08-07|1031.67
#2006-08-08|1026.52
#2006-08-09|1042.84
#2006-08-10|1018.37
#2006-08-11|1022.40
#2006-08-14|1028.67
#2006-08-15|1038.58
#2006-08-16|1060.23
#2006-08-17|1065.98
#2006-08-18|1062.09
#2006-08-21|1069.13
#2006-08-22|1067.70
#2006-08-23|1050.86
#2006-08-24|1053.40
#2006-08-25|1048.65
#2006-08-28|1057.29
#2006-08-29|1059.60
#2006-08-30|1078.69
#2006-08-31|1074.95
#2006-09-01|1077.92
#2006-09-04| .
#2006-09-05|1083.62
#2006-09-06|1073.90
#2006-09-07|1051.49
#2006-09-08|1052.37
#2006-09-11|1047.94
#2006-09-12|1056.17
#2006-09-13|1054.53
#2006-09-14|1062.64
#2006-09-15|1055.98
#2006-09-18|1064.45
#2006-09-19|1059.31
#2006-09-20|1064.42
#2006-09-21|1067.47
#2006-09-22|1066.12
#2006-09-25|1049.94
#2006-09-26|1049.82
#2006-09-27|1062.67
#2006-09-28|1076.68
#2006-09-29|1072.90
#2006-10-02|1083.50
#2006-10-03|1077.89
#2006-10-04|1076.99
#2006-10-05|1089.87
#2006-10-06|1079.29
#2006-10-09|1088.09
#2006-10-10|1095.61
#2006-10-11|1093.33
#2006-10-12|1104.25
#2006-10-13|1100.69
#2006-10-16|1100.61
#2006-10-17|1091.57
#2006-10-18|1107.47
#2006-10-19|1107.44
#2006-10-20|1111.62
#2006-10-23|1121.51
#2006-10-24|1119.84
#2006-10-25|1128.18
#2006-10-26|1114.81
#2006-10-27|1122.05
#2006-10-30|1121.06
#2006-10-31|1133.28
#2006-11-01|1134.48
#2006-11-02|1124.71
#2006-11-03|1129.39
#2006-11-06|1142.79
#2006-11-07|1161.46
#2006-11-08|1167.30
#2006-11-09|1166.82
#2006-11-10|1171.37
#2006-11-13|1177.78
#2006-11-14|1174.50
#2006-11-15|1186.55
#2006-11-16|1175.02
#2006-11-17|1181.77
#2006-11-20|1173.88
#2006-11-21|1169.39
#2006-11-22|1187.67
#2006-11-23| .
#2006-11-24|1193.74
#2006-11-27|1180.32
#2006-11-28|1168.02
#2006-11-29|1191.60
#2006-11-30|1192.16
#2006-12-01|1184.75
#2006-12-04|1186.89
#2006-12-05|1204.11
#2006-12-06|1207.02
#2006-12-07|1202.33
#2006-12-08|1203.67
#2006-12-11|1200.86
#2006-12-12|1214.52
#2006-12-13|1218.55
#2006-12-14|1221.24
#2006-12-15|1222.12
#2006-12-18|1223.04
#2006-12-19|1241.45
#2006-12-20|1249.51
#2006-12-21|1244.13
#2006-12-22|1240.95
#2006-12-25| .
#2006-12-26|1239.01
#2006-12-27|1254.09
#2006-12-28|1253.19
#2006-12-29|1265.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1290.75
#2007-01-04|1274.40
#2007-01-05|1259.24
#2007-01-08|1261.98
#2007-01-09|1258.11
#2007-01-10|1249.71
#2007-01-11|1267.58
#2007-01-12|1280.42
#2007-01-15| .
#2007-01-16|1298.80
#2007-01-17|1322.76
#2007-01-18|1302.34
#2007-01-19|1305.62
#2007-01-22|1303.23
#2007-01-23|1305.27
#2007-01-24|1299.55
#2007-01-25|1282.78
#2007-01-26|1266.88
#2007-01-29|1275.29
#2007-01-30|1282.62
#2007-01-31|1292.47
#2007-02-01|1316.41
#2007-02-02|1305.69
#2007-02-05|1303.64
#2007-02-06|1315.23
#2007-02-07|1325.08
#2007-02-08|1317.53
#2007-02-09|1318.56
#2007-02-12|1311.06
#2007-02-13|1325.70
#2007-02-14|1345.59
#2007-02-15|1341.70
#2007-02-16|1335.71
#2007-02-19| .
#2007-02-20|1352.02
#2007-02-21|1347.19
#2007-02-22|1348.14
#2007-02-23|1348.42
#2007-02-26|1333.46
#2007-02-27|1307.24
#2007-02-28|1286.74
#2007-03-01|1274.76
#2007-03-02|1271.97
#2007-03-05|1240.13
#2007-03-06|1244.29
#2007-03-07|1277.19
#2007-03-08|1294.86
#2007-03-09|1293.97
#2007-03-12|1296.67
#2007-03-13|1287.15
#2007-03-14|1263.83
#2007-03-15|1295.12
#2007-03-16|1295.33
#2007-03-19|1313.41
#2007-03-20|1319.83
#2007-03-21|1339.55
#2007-03-22|1369.85
#2007-03-23|1364.46
#2007-03-26|1357.23
#2007-03-27|1353.55
#2007-03-28|1361.41
#2007-03-29|1375.83
#2007-03-30|1370.39
#2007-04-02|1385.47
#2007-04-03|1391.96
#2007-04-04|1393.20
#2007-04-05|1402.81
#2007-04-06| .
#2007-04-09|1395.50
#2007-04-10|1409.62
#2007-04-11|1408.01
#2007-04-12|1403.85
#2007-04-13|1416.73
#2007-04-16|1423.08
#2007-04-17|1420.22
#2007-04-18|1411.58
#2007-04-19|1413.60
#2007-04-20|1443.10
#2007-04-23|1439.33
#2007-04-24|1442.10
#2007-04-25|1457.42
#2007-04-26|1450.74
#2007-04-27|1454.44
#2007-04-30|1466.52
#2007-05-01|1461.04
#2007-05-02|1460.95
#2007-05-03|1446.82
#2007-05-04|1455.18
#2007-05-07|1472.76
#2007-05-08|1446.95
#2007-05-09|1440.81
#2007-05-10|1433.48
#2007-05-11|1448.21
#2007-05-14|1447.70
#2007-05-15|1460.11
#2007-05-16|1466.52
#2007-05-17|1473.04
#2007-05-18|1478.17
#2007-05-21|1477.87
#2007-05-22|1487.22
#2007-05-23|1494.54
#2007-05-24|1483.81
#2007-05-25|1491.17
#2007-05-28| .
#2007-05-29|1503.05
#2007-05-30|1491.96
#2007-05-31|1515.23
#2007-06-01|1520.93
#2007-06-04|1525.58
#2007-06-05|1525.46
#2007-06-06|1486.18
#2007-06-07|1468.33
#2007-06-08|1448.21
#2007-06-11|1471.09
#2007-06-12|1458.92
#2007-06-13|1452.81
#2007-06-14|1477.96
#2007-06-15|1500.18
#2007-06-18|1503.54
#2007-06-19|1499.79
#2007-06-20|1508.65
#2007-06-21|1497.70
#2007-06-22|1496.59
#2007-06-25|1494.46
#2007-06-26|1485.84
#2007-06-27|1480.21
#2007-06-28|1504.42
#2007-06-29|1523.11
#2007-07-02|1548.65
#2007-07-03|1561.03
#2007-07-04| .
#2007-07-05|1558.85
#2007-07-06|1567.99
#2007-07-09|1590.70
#2007-07-10|1589.45
#2007-07-11|1586.01
#2007-07-12|1592.86
#2007-07-13|1594.03
#2007-07-16|1599.77
#2007-07-17|1587.91
#2007-07-18|1579.02
#2007-07-19|1589.91
#2007-07-20|1579.65
#2007-07-23|1568.96
#2007-07-24|1541.21
#2007-07-25|1476.45
#2007-07-26|1434.62
#2007-07-27|1404.91
#2007-07-30|1423.67
#2007-07-31|1456.96
#2007-08-01|1430.37
#2007-08-02|1444.85
#2007-08-03|1432.31
#2007-08-06|1411.21
#2007-08-07|1409.54
#2007-08-08|1429.63
#2007-08-09|1370.46
#2007-08-10|1339.92
#2007-08-13|1372.96
#2007-08-14|1349.48
#2007-08-15|1330.71
#2007-08-16|1263.40
#2007-08-17|1268.57
#2007-08-20|1290.16
#2007-08-21|1284.84
#2007-08-22|1324.00
#2007-08-23|1343.19
#2007-08-24|1356.53
#2007-08-27|1363.66
#2007-08-28|1335.29
#2007-08-29|1333.35
#2007-08-30|1347.49
#2007-08-31|1354.84
#2007-09-03| .
#2007-09-04|1372.94
#2007-09-05|1356.29
#2007-09-06|1366.47
#2007-09-07|1330.48
#2007-09-10|1298.70
#2007-09-11|1325.02
#2007-09-12|1336.91
#2007-09-13|1331.46
#2007-09-14|1299.11
#2007-09-17|1272.25
#2007-09-18|1287.31
#2007-09-19|1336.10
#2007-09-20|1327.15
#2007-09-21|1315.91
#2007-09-24|1295.28
#2007-09-25|1268.90
#2007-09-26|1288.81
#2007-09-27|1316.27
#2007-09-28|1328.72
#2007-10-01|1353.73
#2007-10-02|1352.85
#2007-10-03|1347.81
#2007-10-04|1357.80
#2007-10-05|1368.30
#2007-10-08|1362.85
#2007-10-09|1378.04
#2007-10-10|1392.28
#2007-10-11|1398.55
#2007-10-12|1384.59
#2007-10-15|1382.35
#2007-10-16|1362.16
#2007-10-17|1393.11
#2007-10-18|1376.98
#2007-10-19|1368.63
#2007-10-22|1326.26
#2007-10-23|1359.07
#2007-10-24|1323.05
#2007-10-25|1349.25
#2007-10-26|1347.25
#2007-10-29|1353.78
#2007-10-30|1339.07
#2007-10-31|1357.37
#2007-11-01|1330.22
#2007-11-02|1336.00
#2007-11-05|1304.20
#2007-11-06|1315.22
#2007-11-07|1294.94
#2007-11-08|1285.89
#2007-11-09|1263.16
#2007-11-12|1254.39
#2007-11-13|1249.92
#2007-11-14|1276.13
#2007-11-15|1251.24
#2007-11-16|1215.03
#2007-11-19|1175.75
#2007-11-20|1182.44
#2007-11-21|1142.75
#2007-11-22| .
#2007-11-23|1185.60
#2007-11-26|1195.89
#2007-11-27|1201.19
#2007-11-28|1218.64
#2007-11-29|1229.19
#2007-11-30|1288.96
#2007-12-03|1271.49
#2007-12-04|1259.39
#2007-12-05|1260.19
#2007-12-06|1278.03
#2007-12-07|1300.56
#2007-12-10|1309.79
#2007-12-11|1292.86
#2007-12-12|1282.64
#2007-12-13|1262.59
#2007-12-14|1260.56
#2007-12-17|1216.71
#2007-12-18|1213.29
#2007-12-19|1201.83
#2007-12-20|1201.24
#2007-12-21|1221.82
#2007-12-24|1235.64
#2007-12-25| .
#2007-12-26|1244.13
#2007-12-27|1243.45
#2007-12-28|1262.64
#2007-12-31|1265.49
#2008-01-01| .
#2008-01-02|1264.85
#2008-01-03|1244.86
#2008-01-04|1220.27
#2008-01-07|1192.73
#2008-01-08|1191.09
#2008-01-09|1163.55
#2008-01-10|1154.92
#2008-01-11|1166.67
#2008-01-14|1187.64
#2008-01-15|1147.63
#2008-01-16|1095.39
#2008-01-17|1094.61
#2008-01-18|1074.32
#2008-01-21| .
#2008-01-22|1062.56
#2008-01-23|1038.34
#2008-01-24|1096.75
#2008-01-25|1107.60
#2008-01-28|1104.01
#2008-01-29|1125.30
#2008-01-30|1127.83
#2008-01-31|1119.05
#2008-02-01|1148.42
#2008-02-04|1168.65
#2008-02-05|1108.09
#2008-02-06|1126.51
#2008-02-07|1092.90
#2008-02-08|1101.04
#2008-02-11|1098.80
#2008-02-12|1144.79
#2008-02-13|1163.89
#2008-02-14|1185.88
#2008-02-15|1174.31
#2008-02-18| .
#2008-02-19|1215.93
#2008-02-20|1195.82
#2008-02-21|1217.50
#2008-02-22|1202.61
#2008-02-25|1223.95
#2008-02-26|1241.44
#2008-02-27|1257.76
#2008-02-28|1238.91
#2008-02-29|1210.64
#2008-03-03|1196.05
#2008-03-04|1192.72
#2008-03-05|1204.53
#2008-03-06|1195.72
#2008-03-07|1179.09
#2008-03-10|1165.88
#2008-03-11|1177.41
#2008-03-12|1209.53
#2008-03-13|1192.10
#2008-03-14|1186.72
#2008-03-17|1153.44
#2008-03-18|1177.82
#2008-03-19|1162.06
#2008-03-20|1149.42
#2008-03-21| .
#2008-03-24|1147.78
#2008-03-25|1196.55
#2008-03-26|1211.77
#2008-03-27|1246.12
#2008-03-28|1242.04
#2008-03-31|1266.16
#2008-04-01|1259.57
#2008-04-02|1257.06
#2008-04-03|1246.75
#2008-04-04|1283.48
#2008-04-07|1288.56
#2008-04-08|1266.47
#2008-04-09|1258.87
#2008-04-10|1256.49
#2008-04-11|1246.58
#2008-04-14|1251.20
#2008-04-15|1239.70
#2008-04-16|1278.68
#2008-04-17|1284.46
#2008-04-18|1299.27
#2008-04-21|1290.42
#2008-04-22|1289.75
#2008-04-23|1288.47
#2008-04-24|1268.88
#2008-04-25|1291.15
#2008-04-28|1299.02
#2008-04-29|1281.75
#2008-04-30|1281.98
#2008-05-01|1272.22
#2008-05-02|1294.79
#2008-05-05|1296.26
#2008-05-06|1299.57
#2008-05-07|1299.80
#2008-05-08|1309.64
#2008-05-09|1301.98
#2008-05-12|1311.00
#2008-05-13|1307.60
#2008-05-14|1327.17
#2008-05-15|1318.00
#2008-05-16|1352.88
#2008-05-19|1382.07
#2008-05-20|1356.64
#2008-05-21|1347.14
#2008-05-22|1353.44
#2008-05-23|1355.69
#2008-05-26| .
#2008-05-27|1325.13
#2008-05-28|1340.34
#2008-05-29|1329.57
#2008-05-30|1350.62
#2008-06-02|1348.95
#2008-06-03|1361.83
#2008-06-04|1352.05
#2008-06-05|1364.85
#2008-06-06|1339.25
#2008-06-09|1323.75
#2008-06-10|1286.67
#2008-06-11|1267.94
#2008-06-12|1263.71
#2008-06-13|1261.58
#2008-06-16|1267.06
#2008-06-17|1290.54
#2008-06-18|1241.41
#2008-06-19|1217.38
#2008-06-20|1195.12
#2008-06-23|1166.93
#2008-06-24|1159.08
#2008-06-25|1185.54
#2008-06-26|1152.10
#2008-06-27|1163.68
#2008-06-30|1151.27
#2008-07-01|1121.83
#2008-07-02|1110.42
#2008-07-03|1089.16
#2008-07-04| .
#2008-07-07|1104.44
#2008-07-08|1076.56
#2008-07-09|1091.10
#2008-07-10|1058.43
#2008-07-11|1034.73
#2008-07-14|1117.71
#2008-07-15|1091.25
#2008-07-16|1089.38
#2008-07-17|1133.93
#2008-07-18|1148.72
#2008-07-21|1186.41
#2008-07-22|1186.75
#2008-07-23|1202.69
#2008-07-24|1101.18
#2008-07-25|1127.92
#2008-07-28|1098.05
#2008-07-29|1108.86
#2008-07-30|1112.33
#2008-07-31|1111.49
#2008-08-01|1098.06
#2008-08-04|1097.49
#2008-08-05|1125.22
#2008-08-06|1158.14
#2008-08-07|1144.50
#2008-08-08|1136.57
#2008-08-11|1140.24
#2008-08-12|1111.02
#2008-08-13|1086.86
#2008-08-14|1089.76
#2008-08-15|1092.82
#2008-08-18|1096.90
#2008-08-19|1069.20
#2008-08-20|1079.40
#2008-08-21|1105.23
#2008-08-22|1140.97
#2008-08-25|1122.60
#2008-08-26|1116.50
#2008-08-27|1119.19
#2008-08-28|1146.69
#2008-08-29|1146.34
#2008-09-01| .
#2008-09-02|1128.43
#2008-09-03|1118.12
#2008-09-04|1084.56
#2008-09-05|1051.88
#2008-09-08|1073.29
#2008-09-09|1039.84
#2008-09-10|1024.58
#2008-09-11|1004.64
#2008-09-12|1055.65
#2008-09-15|1023.49
#2008-09-16|1006.00
#2008-09-17| 985.44
#2008-09-18| 979.46
#2008-09-19|1035.30
#2008-09-22|1050.47
#2008-09-23|1035.95
#2008-09-24|1024.23
#2008-09-25|1027.54
#2008-09-26| 992.29
#2008-09-29| 911.18
#2008-09-30| 897.93
#2008-10-01| 894.97
#2008-10-02| 866.80
#2008-10-03| 867.12
#2008-10-06| 778.32
#2008-10-07| 768.40
#2008-10-08| 748.27
#2008-10-09| 746.67
#2008-10-10| 706.07
#2008-10-13| 762.17
#2008-10-14| 798.70
#2008-10-15| 746.91
#2008-10-16| 679.27
#2008-10-17| 668.64
#2008-10-20| 693.55
#2008-10-21| 706.00
#2008-10-22| 674.24
#2008-10-23| 670.36
#2008-10-24| 626.55
#2008-10-27| 580.68
#2008-10-28| 580.39
#2008-10-29| 630.91
#2008-10-30| 651.21
#2008-10-31| 661.53
#2008-11-03| 682.87
#2008-11-04| 736.48
#2008-11-05| 713.10
#2008-11-06| 665.69
#2008-11-07| 672.29
#2008-11-10| 673.43
#2008-11-11| 651.38
#2008-11-12| 635.33
#2008-11-13| 635.33
#2008-11-14| 635.73
#2008-11-17| 616.49
#2008-11-18| 620.89
#2008-11-19| 594.13
#2008-11-20| 550.96
#2008-11-21| 547.49
#2008-11-24| 599.49
#2008-11-25| 610.01
#2008-11-26| 601.25
#2008-11-27| .
#2008-11-28| 619.76
#2008-12-01| 589.58
#2008-12-02| 596.45
#2008-12-03| 594.09
#2008-12-04| 585.31
#2008-12-05| 557.83
#2008-12-08| 590.94
#2008-12-09| 593.61
#2008-12-10| 611.38
#2008-12-11| 609.72
#2008-12-12| 602.84
#2008-12-15| 616.49
#2008-12-16| 625.93
#2008-12-17| 648.28
#2008-12-18| 662.52
#2008-12-19| 633.12
#2008-12-22| 622.25
#2008-12-23| 621.40
#2008-12-24| 618.01
#2008-12-25| .
#2008-12-26| 620.99
#2008-12-29| 634.64
#2008-12-30| 646.37
#2008-12-31| 641.52
#2009-01-01| .
#2009-01-02| 667.14
#2009-01-05| 667.33
#2009-01-06| 674.69
#2009-01-07| 682.92
#2009-01-08| 690.66
#2009-01-09| 671.74
#2009-01-12| 653.36
#2009-01-13| 636.46
#2009-01-14| 609.67
#2009-01-15| 597.30
#2009-01-16| 612.60
#2009-01-19| .
#2009-01-20| 577.70
#2009-01-21| 585.62
#2009-01-22| 582.67
#2009-01-23| 570.48
#2009-01-26| 597.11
#2009-01-27| 599.63
#2009-01-28| 624.90
#2009-01-29| 603.31
#2009-01-30| 591.86
#2009-02-02| 582.90
#2009-02-03| 593.66
#2009-02-04| 609.78
#2009-02-05| 613.71
#2009-02-06| 635.84
#2009-02-09| 652.05
#2009-02-10| 630.94
#2009-02-11| 629.39
#2009-02-12| 606.44
#2009-02-13| 616.98
#2009-02-16| .
#2009-02-17| 565.93
#2009-02-18| 559.60
#2009-02-19| 566.81
#2009-02-20| 544.15
#2009-02-23| 536.47
#2009-02-24| 535.01
#2009-02-25| 530.78
#2009-02-26| 521.24
#2009-02-27| 514.85
#2009-03-02| 494.41
#2009-03-03| 485.53
#2009-03-04| 509.68
#2009-03-05| 481.85
#2009-03-06| 480.28
#2009-03-09| 478.54
#2009-03-10| 507.50
#2009-03-11| 511.64
#2009-03-12| 515.16
#2009-03-13| 526.80
#2009-03-16| 541.35
#2009-03-17| 531.16
#2009-03-18| 527.07
#2009-03-19| 560.48
#2009-03-20| 561.05
#2009-03-23| 578.40
#2009-03-24| 566.01
#2009-03-25| 582.44
#2009-03-26| 589.70
#2009-03-27| 581.08
#2009-03-30| 558.41
#2009-03-31| 573.87
#2009-04-01| 579.37
#2009-04-02| 623.12
#2009-04-03| 629.07
#2009-04-06| 628.63
#2009-04-07| 605.67
#2009-04-08| 611.13
#2009-04-09| 629.34
#2009-04-10| .
#2009-04-13| 634.68
#2009-04-14| 644.78
#2009-04-15| 640.68
#2009-04-16| 658.05
#2009-04-17| 670.87
#2009-04-20| 626.01
#2009-04-21| 633.78
#2009-04-22| 647.73
#2009-04-23| 637.92
#2009-04-24| 657.34
#2009-04-27| 645.66
#2009-04-28| 631.53
#2009-04-29| 667.80
#2009-04-30| 682.58
#2009-05-01| 682.68
#2009-05-04| 715.29
#2009-05-05| 738.85
#2009-05-06| 736.48
#2009-05-07| 727.65
#2009-05-08| 748.77
#2009-05-11| 741.15
#2009-05-12| 730.67
#2009-05-13| 695.29
#2009-05-14| 704.30
#2009-05-15| 726.22
#2009-05-18| 735.14
#2009-05-19| 759.76
#2009-05-20| 778.16
#2009-05-21| 763.92
#2009-05-22| 775.06
#2009-05-25| .
#2009-05-26| 778.30
#2009-05-27| 773.91
#2009-05-28| 764.45
#2009-05-29| 779.04
#2009-06-01| 796.06
#2009-06-02| 817.38
#2009-06-03| 804.29
#2009-06-04| 794.86
#2009-06-05| 785.34
#2009-06-08| 761.83
#2009-06-09| 765.18
#2009-06-10| 779.09
#2009-06-11| 787.03
#2009-06-12| 776.89
#2009-06-15| 746.92
#2009-06-16| 743.55
#2009-06-17| 711.95
#2009-06-18| 711.42
#2009-06-19| 713.15
#2009-06-22| 685.98
#2009-06-23| 693.63
#2009-06-24| 727.97
#2009-06-25| 724.91
#2009-06-26| 734.19
#2009-06-29| 749.22
#2009-06-30| 745.46
#2009-07-01| 764.96
#2009-07-02| 752.87
#2009-07-03| .
#2009-07-06| 726.86
#2009-07-07| 728.38
#2009-07-08| 710.80
#2009-07-09| 722.29
#2009-07-10| 706.49
#2009-07-13| 728.69
#2009-07-14| 732.21
#2009-07-15| 760.31
#2009-07-16| 766.45
#2009-07-17| 788.55
#2009-07-20| 794.43
#2009-07-21| 810.49
#2009-07-22| 813.79
#2009-07-23| 825.29
#2009-07-24| 821.33
#2009-07-27| 840.70
#2009-07-28| 827.98
#2009-07-29| 833.07
#2009-07-30| 858.10
#2009-07-31| 869.23
#2009-08-03| 903.67
#2009-08-04| 899.78
#2009-08-05| 909.85
#2009-08-06| 903.62
#2009-08-07| 912.01
#2009-08-10| 904.29
#2009-08-11| 890.95
#2009-08-12| 903.34
#2009-08-13| 927.85
#2009-08-14| 928.50
#2009-08-17| 900.27
#2009-08-18| 915.66
#2009-08-19| 923.92
#2009-08-20| 949.85
#2009-08-21| 974.32
#2009-08-24| 996.42
#2009-08-25|1019.40
#2009-08-26| 997.90
#2009-08-27| 989.88
#2009-08-28|1009.26
#2009-08-31| 983.12
#2009-09-01| 962.90
#2009-09-02| 940.75
#2009-09-03| 956.21
#2009-09-04| 962.48
#2009-09-07| .
#2009-09-08|1011.84
#2009-09-09|1021.20
#2009-09-10|1023.24
#2009-09-11|1044.34
#2009-09-14|1039.65
#2009-09-15|1044.58
#2009-09-16|1070.76
#2009-09-17|1082.94
#2009-09-18|1074.80
#2009-09-21|1062.37
#2009-09-22|1067.02
#2009-09-23|1071.30
#2009-09-24|1049.86
#2009-09-25|1038.95
#2009-09-28|1053.61
#2009-09-29|1046.83
#2009-09-30|1050.64
#2009-10-01|1025.95
#2009-10-02|1006.00
#2009-10-05|1014.34
#2009-10-06|1057.28
#2009-10-07|1058.69
#2009-10-08|1089.04
#2009-10-09|1096.55
#2009-10-12|1110.10
#2009-10-13|1094.95
#2009-10-14|1117.08
#2009-10-15|1119.55
#2009-10-16|1116.27
#2009-10-19|1132.02
#2009-10-20|1126.21
#2009-10-21|1116.88
#2009-10-22|1104.33
#2009-10-23|1104.34
#2009-10-26|1084.59
#2009-10-27|1066.06
#2009-10-28|1015.86
#2009-10-29|1044.99
#2009-10-30|1025.87
#2009-11-02|1035.24
#2009-11-03|1016.67
#2009-11-04|1066.32
#2009-11-05|1077.41
#2009-11-06|1085.24
#2009-11-09|1132.80
#2009-11-10|1121.27
#2009-11-11|1132.27
#2009-11-12|1133.38
#2009-11-13|1133.68
#2009-11-16|1155.71
#2009-11-17|1132.38
#2009-11-18|1151.05
#2009-11-19|1113.90
#2009-11-20|1110.32
#2009-11-23|1138.07
#2009-11-24|1125.89
#2009-11-25|1135.24
#2009-11-26| .
#2009-11-27|1111.68
#2009-11-30|1108.14
#2009-12-01|1151.22
#2009-12-02|1142.19
#2009-12-03|1153.36
#2009-12-04|1172.55
#2009-12-07|1168.62
#2009-12-08|1163.59
#2009-12-09|1149.55
#2009-12-10|1152.64
#2009-12-11|1152.83
#2009-12-14|1173.27
#2009-12-15|1175.08
#2009-12-16|1180.13
#2009-12-17|1145.68
#2009-12-18|1128.70
#2009-12-21|1145.83
#2009-12-22|1143.75
#2009-12-23|1155.22
#2009-12-24|1158.52
#2009-12-25| .
#2009-12-28|1161.97
#2009-12-29|1173.77
#2009-12-30|1161.58
#2009-12-31|1168.65
#2010-01-01| .
#2010-01-04|1198.55
#2010-01-05|1213.39
#2010-01-06|1219.17
#2010-01-07|1223.65
#2010-01-08|1227.01
#2010-01-11|1251.19
#2010-01-12|1227.09
#2010-01-13|1228.69
#2010-01-14|1234.68
#2010-01-15|1217.00
#2010-01-18| .
#2010-01-19|1205.76
#2010-01-20|1183.06
#2010-01-21|1153.23
#2010-01-22|1139.72
#2010-01-25|1145.41
#2010-01-26|1133.74
#2010-01-27|1124.53
#2010-01-28|1116.22
#2010-01-29|1122.67
#2010-02-01|1132.72
#2010-02-02|1154.60
#2010-02-03|1150.25
#2010-02-04|1111.08
#2010-02-05|1057.40
#2010-02-08|1046.61
#2010-02-09|1057.73
#2010-02-10|1062.89
#2010-02-11|1047.63
#2010-02-12|1024.13
#2010-02-15| .
#2010-02-16|1042.22
#2010-02-17|1057.79
#2010-02-18|1054.79
#2010-02-19|1047.05
#2010-02-22|1052.47
#2010-02-23|1034.39
#2010-02-24|1029.06
#2010-02-25|1010.86
#2010-02-26|1032.61
#2010-03-01|1038.40
#2010-03-02|1064.98
#2010-03-03|1092.61
#2010-03-04|1088.23
#2010-03-05|1096.69
#2010-03-08|1088.41
#2010-03-09|1077.10
#2010-03-10|1095.76
#2010-03-11|1093.36
#2010-03-12|1114.32
#2010-03-15|1095.08
#2010-03-16|1108.54
#2010-03-17|1118.71
#2010-03-18|1105.59
#2010-03-19|1093.94
#2010-03-22|1089.91
#2010-03-23|1120.72
#2010-03-24|1107.42
#2010-03-25|1116.24
#2010-03-26|1121.79
#2010-03-29|1136.93
#2010-03-30|1126.48
#2010-03-31|1129.93
#2010-04-01|1155.98
#2010-04-02| .
#2010-04-05|1153.33
#2010-04-06|1159.68
#2010-04-07|1151.00
#2010-04-08|1169.90
#2010-04-09|1196.84
#2010-04-12|1215.86
#2010-04-13|1206.12
#2010-04-14|1225.34
#2010-04-15|1227.11
#2010-04-16|1208.10
#2010-04-19|1190.50
#2010-04-20|1221.36
#2010-04-21|1224.49
#2010-04-22|1207.73
#2010-04-23|1235.47
#2010-04-26|1234.78
#2010-04-27|1206.00
#2010-04-28|1173.44
#2010-04-29|1193.11
#2010-04-30|1200.32
#2010-05-03|1189.37
#2010-05-04|1136.10
#2010-05-05|1092.57
#2010-05-06|1071.20
#2010-05-07|1026.58
#2010-05-10|1107.84
#2010-05-11|1086.36
#2010-05-12|1108.15
#2010-05-13|1098.21
#2010-05-14|1053.29
#2010-05-17|1023.55
#2010-05-18|1040.09
#2010-05-19|1001.84
#2010-05-20| 967.91
#2010-05-21| 991.05
#2010-05-24| 971.23
#2010-05-25| 927.59
#2010-05-26| 957.39
#2010-05-27|1000.98
#2010-05-28|1006.23
#2010-05-31| .
#2010-06-01| 994.09
#2010-06-02| 994.53
#2010-06-03|1009.47
#2010-06-04| 978.06
#2010-06-07| 956.39
#2010-06-08| 948.76
#2010-06-09| 984.01
#2010-06-10|1016.48
#2010-06-11|1015.05
#2010-06-14|1050.58
#2010-06-15|1068.49
#2010-06-16|1061.69
#2010-06-17|1067.98
#2010-06-18|1077.52
#2010-06-21|1097.33
#2010-06-22|1084.47
#2010-06-23|1065.87
#2010-06-24|1048.42
#2010-06-25|1035.04
#2010-06-28|1052.54
#2010-06-29| 993.59
#2010-06-30| 993.11
#2010-07-01| 981.58
#2010-07-02| 995.35
#2010-07-05| .
#2010-07-06|1032.69
#2010-07-07|1030.83
#2010-07-08|1047.08
#2010-07-09|1046.33
#2010-07-12|1043.16
#2010-07-13|1072.03
#2010-07-14|1085.29
#2010-07-15|1085.43
#2010-07-16|1068.70
#2010-07-19|1057.79
#2010-07-20|1045.08
#2010-07-21|1065.33
#2010-07-22|1107.60
#2010-07-23|1109.95
#2010-07-26|1128.10
#2010-07-27|1128.09
#2010-07-28|1123.79
#2010-07-29|1120.13
#2010-07-30|1112.96
#2010-08-02|1135.40
#2010-08-03|1135.20
#2010-08-04|1133.31
#2010-08-05|1132.44
#2010-08-06|1129.90
#2010-08-09|1140.43
#2010-08-10|1114.78
#2010-08-11|1066.51
#2010-08-12|1046.36
#2010-08-13|1042.78
#2010-08-16|1048.87
#2010-08-17|1075.30
#2010-08-18|1078.97
#2010-08-19|1065.58
#2010-08-20|1021.74
#2010-08-23|1015.00
#2010-08-24| 992.70
#2010-08-25| 970.52
#2010-08-26| 997.04
#2010-08-27|1007.15
#2010-08-30|1000.71
#2010-08-31|1006.70
#2010-09-01|1048.51
#2010-09-02|1052.78
#2010-09-03|1061.65
#2010-09-06| .
#2010-09-07|1037.76
#2010-09-08|1047.67
#2010-09-09|1057.64
#2010-09-10|1052.79
#2010-09-13|1075.72
#2010-09-14|1088.73
#2010-09-15|1077.44
#2010-09-16|1075.15
#2010-09-17|1075.74
#2010-09-20|1087.29
#2010-09-21|1101.68
#2010-09-22|1118.71
#2010-09-23|1096.07
#2010-09-24|1125.69
#2010-09-27|1134.13
#2010-09-28|1147.40
#2010-09-29|1147.31
#2010-09-30|1145.56
#2010-10-01|1151.61
#2010-10-04|1137.50
#2010-10-05|1172.03
#2010-10-06|1191.47
#2010-10-07|1186.04
#2010-10-08|1182.97
#2010-10-11|1184.57
#2010-10-12|1174.10
#2010-10-13|1207.38
#2010-10-14|1218.86
#2010-10-15|1219.02
#2010-10-18|1212.55
#2010-10-19|1185.88
#2010-10-20|1203.55
#2010-10-21|1215.13
#2010-10-22|1207.00
#2010-10-25|1218.69
#2010-10-26|1204.59
#2010-10-27|1185.69
#2010-10-28|1192.78
#2010-10-29|1177.34
#2010-11-01|1170.86
#2010-11-02|1185.20
#2010-11-03|1180.46
#2010-11-04|1221.17
#2010-11-05|1215.04
#2010-11-08|1204.91
#2010-11-09|1210.51
#2010-11-10|1188.08
#2010-11-11|1176.57
#2010-11-12|1172.07
#2010-11-15|1171.08
#2010-11-16|1144.10
#2010-11-17|1142.66
#2010-11-18|1170.62
#2010-11-19|1179.71
#2010-11-22|1176.70
#2010-11-23|1143.68
#2010-11-24|1155.32
#2010-11-25| .
#2010-11-26|1146.51
#2010-11-29|1112.93
#2010-11-30|1111.87
#2010-12-01|1139.49
#2010-12-02|1186.41
#2010-12-03|1196.43
#2010-12-06|1189.08
#2010-12-07|1203.48
#2010-12-08|1188.50
#2010-12-09|1182.37
#2010-12-10|1187.80
#2010-12-13|1205.64
#2010-12-14|1201.12
#2010-12-15|1191.81
#2010-12-16|1182.87
#2010-12-17|1182.57
#2010-12-20|1185.71
#2010-12-21|1201.97
#2010-12-22|1200.65
#2010-12-23|1192.09
#2010-12-24| .
#2010-12-27|1197.62
#2010-12-28|1201.18
#2010-12-29|1212.77
#2010-12-30|1225.32
#2010-12-31|1252.87
#2011-01-03|1246.76
#2011-01-04|1237.45
#2011-01-05|1215.25
#2011-01-06|1201.51
#2011-01-07|1192.56
#2011-01-10|1182.65
#2011-01-11|1206.89
#2011-01-12|1238.16
#2011-01-13|1263.81
#2011-01-14|1262.59
#2011-01-17| .
#2011-01-18|1266.01
#2011-01-19|1258.43
#2011-01-20|1234.17
#2011-01-21|1256.06
#2011-01-24|1258.64
#2011-01-25|1254.46
#2011-01-26|1271.18
#2011-01-27|1271.67
#2011-01-28|1260.32
#2011-01-31|1265.13
#2011-02-01|1293.04
#2011-02-02|1280.91
#2011-02-03|1266.88
#2011-02-04|1265.71
#2011-02-07|1289.73
#2011-02-08|1301.44
#2011-02-09|1309.36
#2011-02-10|1295.35
#2011-02-11|1299.16
#2011-02-14|1294.81
#2011-02-15|1297.39
#2011-02-16|1297.45
#2011-02-17|1278.70
#2011-02-18|1284.08
#2011-02-21| .
#2011-02-22|1256.52
#2011-02-23|1254.21
#2011-02-24|1244.93
#2011-02-25|1258.41
#2011-02-28|1271.06
#2011-03-01|1268.96
#2011-03-02|1261.44
#2011-03-03|1287.44
#2011-03-04|1285.15
#2011-03-07|1281.09
#2011-03-08|1273.62
#2011-03-09|1273.67
#2011-03-10|1241.94
#2011-03-11|1228.06
#2011-03-14|1236.03
#2011-03-15|1213.95
#2011-03-16|1193.26
#2011-03-17|1223.33
#2011-03-18|1249.09
#2011-03-21|1275.88
#2011-03-22|1270.39
#2011-03-23|1267.66
#2011-03-24|1298.13
#2011-03-25|1300.86
#2011-03-28|1305.51
#2011-03-29|1305.74
#2011-03-30|1320.23
#2011-03-31|1315.62
#2011-04-01|1326.02
#2011-04-04|1340.91
#2011-04-05|1331.93
#2011-04-06|1352.43
#2011-04-07|1329.94
#2011-04-08|1301.22
#2011-04-11|1313.04
#2011-04-12|1297.41
#2011-04-13|1309.02
#2011-04-14|1295.67
#2011-04-15|1292.49
#2011-04-18|1249.76
#2011-04-19|1272.50
#2011-04-20|1322.06
#2011-04-21|1322.92
#2011-04-22| .
#2011-04-25|1321.97
#2011-04-26|1330.64
#2011-04-27|1328.06
#2011-04-28|1343.54
#2011-04-29|1345.81
#2011-05-02|1345.61
#2011-05-03|1333.95
#2011-05-04|1314.29
#2011-05-05|1280.66
#2011-05-06|1285.91
#2011-05-09|1260.65
#2011-05-10|1285.85
#2011-05-11|1283.54
#2011-05-12|1267.23
#2011-05-13|1258.27
#2011-05-16|1256.17
#2011-05-17|1228.43
#2011-05-18|1234.25
#2011-05-19|1241.53
#2011-05-20|1228.96
#2011-05-23|1193.61
#2011-05-24|1211.37
#2011-05-25|1217.35
#2011-05-26|1180.63
#2011-05-27|1201.94
#2011-05-30| .
#2011-05-31|1227.31
#2011-06-01|1223.60
#2011-06-02|1214.27
#2011-06-03|1216.76
#2011-06-06|1215.45
#2011-06-07|1219.42
#2011-06-08|1192.38
#2011-06-09|1189.59
#2011-06-10|1160.11
#2011-06-13|1156.12
#2011-06-14|1174.88
#2011-06-15|1147.92
#2011-06-16|1118.71
#2011-06-17|1132.95
#2011-06-20|1122.02
#2011-06-21|1150.32
#2011-06-22|1143.82
#2011-06-23|1093.35
#2011-06-24|1095.13
#2011-06-27|1098.31
#2011-06-28|1106.97
#2011-06-29|1138.91
#2011-06-30|1163.89
#2011-07-01|1173.42
#2011-07-04| .
#2011-07-05|1160.32
#2011-07-06|1139.30
#2011-07-07|1151.40
#2011-07-08|1121.19
#2011-07-11|1073.06
#2011-07-12|1061.30
#2011-07-13|1085.33
#2011-07-14|1062.10
#2011-07-15|1051.59
#2011-07-18|1016.51
#2011-07-19|1046.25
#2011-07-20|1067.15
#2011-07-21|1108.30
#2011-07-22|1113.38
#2011-07-25|1103.29
#2011-07-26|1113.72
#2011-07-27|1093.54
#2011-07-28|1082.88
#2011-07-29|1081.44
#2011-08-01|1044.50
#2011-08-02|1008.09
#2011-08-03| 992.10
#2011-08-04| 923.14
#2011-08-05| 916.24
#2011-08-08| 858.90
#2011-08-09| 889.93
#2011-08-10| 852.96
#2011-08-11| 885.52
#2011-08-12| 913.74
#2011-08-15| 939.79
#2011-08-16| 908.75
#2011-08-17| 917.77
#2011-08-18| 843.29
#2011-08-19| 838.17
#2011-08-22| 835.65
#2011-08-23| 837.87
#2011-08-24| 852.72
#2011-08-25| 854.54
#2011-08-26| 842.35
#2011-08-29| 878.24
#2011-08-30| 882.28
#2011-08-31| 912.31
#2011-09-01| 903.03
#2011-09-02| 877.13
#2011-09-05| .
#2011-09-06| 818.30
#2011-09-07| 846.22
#2011-09-08| 848.41
#2011-09-09| 803.18
#2011-09-12| 776.17
#2011-09-13| 782.32
#2011-09-14| 799.02
#2011-09-15| 832.71
#2011-09-16| 851.78
#2011-09-19| 818.44
#2011-09-20| 839.05
#2011-09-21| 832.79
#2011-09-22| 779.71
#2011-09-23| 773.16
#2011-09-26| 782.78
#2011-09-27| 841.41
#2011-09-28| 838.14
#2011-09-29| 852.62
#2011-09-30| 820.29
#2011-10-03| 793.54
#2011-10-04| 765.30
#2011-10-05| 782.15
#2011-10-06| 812.44
#2011-10-07| 822.30
#2011-10-10| 858.09
#2011-10-11| 855.91
#2011-10-12| 893.90
#2011-10-13| 875.92
#2011-10-14| 896.96
#2011-10-17| 875.71
#2011-10-18| 875.44
#2011-10-19| 890.17
#2011-10-20| 867.89
#2011-10-21| 904.51
#2011-10-24| 916.31
#2011-10-25| 908.47
#2011-10-26| 901.77
#2011-10-27| 952.62
#2011-10-28| 948.33
#2011-10-31| 919.53
#2011-11-01| 855.85
#2011-11-02| 863.42
#2011-11-03| 876.08
#2011-11-04| 865.56
#2011-11-07| 850.99
#2011-11-08| 842.48
#2011-11-09| 807.73
#2011-11-10| 796.87
#2011-11-11| 827.10
#2011-11-14| 806.49
#2011-11-15| 789.83
#2011-11-16| 795.57
#2011-11-17| 776.05
#2011-11-18| 769.65
#2011-11-21| 730.34
#2011-11-22| 726.89
#2011-11-23| 713.75
#2011-11-24| .
#2011-11-25| 715.08
#2011-11-28| 750.99
#2011-11-29| 762.27
#2011-11-30| 809.53
#2011-12-01| 801.49
#2011-12-02| 810.86
#2011-12-05| 827.03
#2011-12-06| 815.45
#2011-12-07| 818.70
#2011-12-08| 789.20
#2011-12-09| 801.43
#2011-12-12| 769.72
#2011-12-13| 769.01
#2011-12-14| 738.01
#2011-12-15| 756.69
#2011-12-16| 762.83
#2011-12-19| 762.02
#2011-12-20| 800.70
#2011-12-21| 782.67
#2011-12-22| 796.23
#2011-12-23| 798.13
#2011-12-26| .
#2011-12-27| 810.50
#2011-12-28| 794.16
#2011-12-29| 800.94
#2011-12-30| 811.53
#2012-01-02| .
#2012-01-03| 845.39
#2012-01-04| 828.99
#2012-01-05| 816.47
#2012-01-06| 814.16
#2012-01-09| 824.64
#2012-01-10| 834.24
#2012-01-11| 826.23
#2012-01-12| 839.60
#2012-01-13| 830.91
#2012-01-16| .
#2012-01-17| 854.60
#2012-01-18| 859.44
#2012-01-19| 883.56
#2012-01-20| 885.64
#2012-01-23| 903.06
#2012-01-24| 886.79
#2012-01-25| 883.73
#2012-01-26| 911.05
#2012-01-27| 909.96
#2012-01-30| 891.90
#2012-01-31| 900.75
#2012-02-01| 929.00
#2012-02-02| 930.56
#2012-02-03| 940.28
#2012-02-06| 931.18
#2012-02-07| 948.25
#2012-02-08| 945.31
#2012-02-09| 947.76
#2012-02-10| 927.86
#2012-02-13| 924.70
#2012-02-14| 911.55
#2012-02-15| 913.27
#2012-02-16| 905.60
#2012-02-17| 929.64
#2012-02-20| .
#2012-02-21|1030.22
#2012-02-22|1025.42
#2012-02-23|1021.72
#2012-02-24|1032.69
#2012-02-27|1025.38
#2012-02-28|1023.55
#2012-02-29|1024.61
#2012-03-01|1038.56
#2012-03-02|1031.14
#2012-03-05|1025.85
#2012-03-06| 985.98
#2012-03-07| 997.11
#2012-03-08|1024.28
#2012-03-09|1021.46
#2012-03-12|1023.62
#2012-03-13|1025.44
#2012-03-14|1015.00
#2012-03-15|1027.84
#2012-03-16|1043.00
#2012-03-19|1052.81
#2012-03-20|1039.70
#2012-03-21|1032.83
#2012-03-22|1022.17
#2012-03-23|1032.44
#2012-03-26|1047.93
#2012-03-27|1045.52
#2012-03-28|1028.38
#2012-03-29|1021.67
#2012-03-30|1034.38
#2012-04-02|1042.06
#2012-04-03|1038.25
#2012-04-04| 990.48
#2012-04-05| 991.48
#2012-04-06| .
#2012-04-09| 992.05
#2012-04-10| 968.05
#2012-04-11| 979.58
#2012-04-12|1002.19
#2012-04-13| 984.56
#2012-04-16| 985.82
#2012-04-17|1020.59
#2012-04-18| 999.99
#2012-04-19| 997.42
#2012-04-20|1005.25
#2012-04-23| 963.47
#2012-04-24| 984.59
#2012-04-25| 997.30
#2012-04-26|1000.08
#2012-04-27|1008.38
#2012-04-30| 997.90
#2012-05-01| 997.11
#2012-05-02| 993.29
#2012-05-03| 995.97
#2012-05-04| 968.51
#2012-05-07| 976.17
#2012-05-08| 949.09
#2012-05-09| 929.77
#2012-05-10| 946.19
#2012-05-11| 948.88
#2012-05-14| 915.16
#2012-05-15| 898.86
#2012-05-16| 889.52
#2012-05-17| 869.56
#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|1064.46
#2013-04-04|1064.42
#2013-04-05|1063.22
#2013-04-08|1056.45
#2013-04-09|1062.77
#2013-04-10|1086.41
#2013-04-11|1108.63
#2013-04-12|1140.65
#2013-04-15|1128.60
#2013-04-16|1128.18
#2013-04-17|1089.48
#2013-04-18|1092.31
#2013-04-19|1091.57
#2013-04-22|1059.97
#2013-04-23|1070.03
#2013-04-24|1080.00
#2013-04-25|1094.70
#2013-04-26|1091.74
#2013-04-29|1097.18
#2013-04-30|1092.40
#2013-05-01|1093.15
#2013-05-02|1091.81
#2013-05-03|1111.42
#2013-05-06|1101.73
#2013-05-07|1096.23
#2013-05-08|1111.34
#2013-05-09|1115.63
#2013-05-10|1129.69
#2013-05-13|1135.15
#2013-05-14|1148.75
#2013-05-15|1147.77
#2013-05-16|1157.52
#2013-05-17|1144.48
#2013-05-20|1146.29
#2013-05-21|1156.46
#2013-05-22|1172.63
#2013-05-23|1151.23
#2013-05-24|1153.20
#2013-05-27|1158.58
#2013-05-28|1161.82
#2013-05-29|1157.31
#2013-05-30|1166.84
#2013-05-31|1143.31
#2013-06-03|1144.52
#2013-06-04|1149.78
#2013-06-05|1137.48
#2013-06-06|1140.79
#2013-06-07|1151.76
#2013-06-10|1146.64
#2013-06-11|1138.21
#2013-06-12|1140.71
#2013-06-13|1137.28
#2013-06-14|1142.61
#2013-06-17|1161.18
#2013-06-18|1167.45
#2013-06-19|1159.91
#2013-06-20|1116.55
#2013-06-21|1098.09
#2013-06-24|1069.05
#2013-06-25|1075.72
#2013-06-26|1088.01
#2013-06-27|1100.84
#2013-06-28|1090.40
#2013-07-01|1107.04
#2013-07-02|1107.56
#2013-07-03|1089.79
#2013-07-04|1110.41
#2013-07-05|1086.79
#2013-07-08|1105.35
#2013-07-09|1115.25
#2013-07-10|1121.07
#2013-07-11|1145.46
#2013-07-12|1152.09
#2013-07-15|1162.62
#2013-07-16|1172.30
#2013-07-17|1176.94
#2013-07-18|1188.68
#2013-07-19|1199.15
#2013-07-22|1214.41
#2013-07-23|1203.51
#2013-07-24|1233.07
#2013-07-25|1236.41
#2013-07-26|1230.19
#2013-07-29|1224.13
#2013-07-30|1221.40
#2013-07-31|1222.79
#2013-08-01|1240.18
#2013-08-02|1235.50
#2013-08-05|1235.95
#2013-08-06|1233.08
#2013-08-07|1223.34
#2013-08-08|1240.08
#2013-08-09|1248.69
#2013-08-12|1248.70
#2013-08-13|1242.46
#2013-08-14|1250.98
#2013-08-15|1234.96
#2013-08-16|1251.61
#2013-08-19|1253.42
#2013-08-20|1243.09
#2013-08-21|1232.64
#2013-08-22|1238.09
#2013-08-23|1251.24
#2013-08-26|1237.80
#2013-08-27|1205.42
#2013-08-28|1192.67
#2013-08-29|1204.55
#2013-08-30|1192.26
#2013-09-02|1223.06
#2013-09-03|1215.61
#2013-09-04|1241.05
#2013-09-05|1243.17
#2013-09-06|1246.36
#2013-09-09|1269.80
#2013-09-10|1290.12
#2013-09-11|1290.23
#2013-09-12|1289.79
#2013-09-13|1286.06
#2013-09-16|1298.16
#2013-09-17|1284.31
#2013-09-18|1277.11
#2013-09-19|1297.79
#2013-09-20|1305.55
#2013-09-23|1301.52
#2013-09-24|1309.66
#2013-09-25|1306.55
#2013-09-26|1298.98
#2013-09-27|1298.28
#2013-09-30|1290.71
#2013-10-01|1310.27
#2013-10-02|1305.12
#2013-10-03|1289.04
#2013-10-04|1296.59
#2013-10-07|1290.54
#2013-10-08|1284.77
#2013-10-09|1264.93
#2013-10-10|1283.76
#2013-10-11|1306.79
#2013-10-14|1304.26
#2013-10-15|1315.99
#2013-10-16|1313.87
#2013-10-17|1317.83
#2013-10-18|1335.95
#2013-10-21|1380.53
#2013-10-22|1407.77
#2013-10-23|1413.22
#2013-10-24|1421.15
#2013-10-25|1411.50
#2013-10-28|1406.36
#2013-10-29|1411.19
#2013-10-30|1423.69
#2013-10-31|1414.14
#2013-11-01|1402.10
#2013-11-04|1418.08
#2013-11-05|1406.64
#2013-11-06|1426.47
#2013-11-07|1395.59
#2013-11-08|1396.25
#2013-11-11|1409.30
#2013-11-12|1401.96
#2013-11-13|1385.60
#2013-11-14|1410.62
#2013-11-15|1413.70
#2013-11-18|1429.48
#2013-11-19|1411.44
#2013-11-20|1409.01
#2013-11-21|1397.46
#2013-11-22|1407.74
#2013-11-25|1406.66
#2013-11-26|1402.84
#2013-11-27|1425.68
#2013-11-28|1428.61
#2013-11-29|1435.30
#2013-12-02|1425.36
#2013-12-03|1399.23
#2013-12-04|1387.48
#2013-12-05|1380.03
#2013-12-06|1398.48
#2013-12-09|1392.37
#2013-12-10|1395.00
#2013-12-11|1398.27
#2013-12-12|1367.11
#2013-12-13|1365.13
#2013-12-16|1403.61
#2013-12-17|1391.27
#2013-12-18|1407.41
#2013-12-19|1424.48
#2013-12-20|1435.32
#2013-12-23|1443.41
#2013-12-24|1441.06
#2013-12-25|1441.06
#2013-12-26|1443.75
#2013-12-27|1469.26
#2013-12-30|1469.70
#2013-12-31|1469.42
#2014-01-01|1469.42
#2014-01-02|1458.24
#2014-01-03|1464.95
#2014-01-06|1472.09
#2014-01-07|1479.86
#2014-01-08|1483.31
#2014-01-09|1476.81
#2014-01-10|1502.26
#2014-01-13|1500.19
#2014-01-14|1507.05
#2014-01-15|1511.43
#2014-01-16|1513.97
#2014-01-17|1510.99
#2014-01-20|1509.67
#2014-01-21|1494.72
#2014-01-22|1488.55
#2014-01-23|1487.88
#2014-01-24|1444.37
#2014-01-27|1439.05
#2014-01-28|1444.78
#2014-01-29|1422.24
#2014-01-30|1420.41
#2014-01-31|1411.11
#2014-02-03|1397.53
#2014-02-04|1400.47
#2014-02-05|1390.39
#2014-02-06|1427.02
#2014-02-07|1430.59
#2014-02-10|1428.03
#2014-02-11|1446.69
#2014-02-12|1441.73
#2014-02-13|1446.49
#2014-02-14|1454.26
#2014-02-17|1471.71
#2014-02-18|1473.70
#2014-02-19|1473.72
#2014-02-20|1430.31
#2014-02-21|1436.58
#2014-02-24|1435.53
#2014-02-25|1433.91
#2014-02-26|1418.29
#2014-02-27|1419.80
#2014-02-28|1442.68
#2014-03-03|1399.95
#2014-03-04|1434.56
#2014-03-05|1427.82
#2014-03-06|1457.40
#2014-03-07|1440.72
#2014-03-10|1438.65
#2014-03-11|1438.85
#2014-03-12|1433.93
#2014-03-13|1401.94
#2014-03-14|1382.31
#2014-03-17|1405.87
#2014-03-18|1412.00
#2014-03-19|1409.73
#2014-03-20|1389.47
#2014-03-21|1388.57
#2014-03-24|1375.90
#2014-03-25|1390.36
#2014-03-26|1407.80
#2014-03-27|1410.81
#2014-03-28|1434.96
#2014-03-31|1428.35
#2014-04-01|1436.34
#2014-04-02|1440.22
#2014-04-03|1433.68
#2014-04-04|1435.32
#2014-04-07|1427.57
#2014-04-08|1419.78
#2014-04-09|1441.17
#2014-04-10|1433.19
#2014-04-11|1411.43
#2014-04-14|1381.58
#2014-04-15|1373.35
#2014-04-16|1396.86
#2014-04-17|1392.73
#2014-04-18|1390.68
#2014-04-21|1389.56
#2014-04-22|1368.29
#2014-04-23|1363.31
#2014-04-24|1356.04
#2014-04-25|1337.18
#2014-04-28|1332.45
#2014-04-29|1343.68
#2014-04-30|1337.65
#2014-05-01|1337.65
#2014-05-02|1334.15
#2014-05-05|1335.48
#2014-05-06|1341.30
#2014-05-07|1345.49
#2014-05-08|1353.51
#2014-05-09|1343.02
#2014-05-12|1364.56
#2014-05-13|1366.31
#2014-05-14|1357.41
#2014-05-15|1338.08
#2014-05-16|1325.89
#2014-05-19|1330.78
#2014-05-20|1328.75
#2014-05-21|1329.38
#2014-05-22|1329.98
#2014-05-23|1341.49
#2014-05-26|1354.15
#2014-05-27|1350.93
#2014-05-28|1341.79
#2014-05-29|1345.09
#2014-05-30|1344.76
#2014-06-02|1347.42
#2014-06-03|1346.09
#2014-06-04|1343.97
#2014-06-05|1352.70
#2014-06-06|1368.20
#2014-06-09|1377.75
#2014-06-10|1375.47
#2014-06-11|1356.11
#2014-06-12|1342.78
#2014-06-13|1328.78
#2014-06-16|1322.79
#2014-06-17|1320.29
#2014-06-18|1321.44
#2014-06-19|1337.06
#2014-06-20|1328.46
#2014-06-23|1320.87
#2014-06-24|1312.70
#2014-06-25|1303.24
#2014-06-26|1288.56
#2014-06-27|1293.29
#2014-06-30|1324.01
#2014-07-01|1324.78
#2014-07-02|1323.57
#2014-07-03|1327.76
#2014-07-04|1323.65
#2014-07-07|1309.98
#2014-07-08|1304.84
#2014-07-09|1314.52
#2014-07-10|1278.97
#2014-07-11|1282.12
#2014-07-14|1298.72
#2014-07-15|1282.71
#2014-07-16|1291.71
#2014-07-17|1281.51
#2014-07-18|1274.20
#2014-07-21|1270.87
#2014-07-22|1278.93
#2014-07-23|1286.58
#2014-07-24|1298.14
#2014-07-25|1282.27
#2014-07-28|1272.60
#2014-07-29|1278.14
#2014-07-30|1267.79
#2014-07-31|1251.16
#2014-08-01|1245.64
#2014-08-04|1232.88
#2014-08-05|1224.42
#2014-08-06|1203.58
#2014-08-07|1188.96
#2014-08-08|1173.02
#2014-08-11|1198.49
#2014-08-12|1188.76
#2014-08-13|1194.44
#2014-08-14|1194.41
#2014-08-15|1195.01
#2014-08-18|1213.10
#2014-08-19|1220.01
#2014-08-20|1223.00
#2014-08-21|1230.64
#2014-08-22|1220.60
#2014-08-25|1234.57
#2014-08-26|1246.98
#2014-08-27|1250.63
#2014-08-28|1237.25
#2014-08-29|1233.95
#2014-09-01|1227.55
#2014-09-02|1229.36
#2014-09-03|1242.78
#2014-09-04|1239.59
#2014-09-05|1246.95
#2014-09-08|1252.43
#2014-09-09|1245.49
#2014-09-10|1245.42
#2014-09-11|1236.19
#2014-09-12|1237.87
#2014-09-15|1236.48
#2014-09-16|1232.88
#2014-09-17|1239.59
#2014-09-18|1244.51
#2014-09-19|1242.82
#2014-09-22|1232.83
#2014-09-23|1245.68
#2014-09-24|1247.98
#2014-09-25|1233.62
#2014-09-26|1234.91
#2014-09-29|1224.06
#2014-09-30|1230.68
#2014-10-01|1206.82
#2014-10-02|1182.99
#2014-10-03|1181.28
#2014-10-06|1193.01
#2014-10-07|1172.97
#2014-10-08|1164.01
#2014-10-09|1295.31
#2014-10-10|1245.98
#2014-10-13|1181.46
#2014-10-14|1153.38
#2014-10-15|1131.65
#2014-10-16|1123.75
#2014-10-17|1131.64
#2014-10-20|1102.91
#2014-10-21|1114.18
#2014-10-22|1105.66
#2014-10-23|1110.76
#2014-10-24|1110.97
#2014-10-27|1109.54
#2014-10-28|1127.08
#2014-10-29|1129.39
#2014-10-30|1122.08
#2014-10-31|1133.31
#2014-11-03|1126.85
#2014-11-04|1117.87
#2014-11-05|1118.88
#2014-11-06|1133.40
#2014-11-07|1121.54
#2014-11-10|1143.01
#2014-11-11|1142.70
#2014-11-12|1143.10
#2014-11-13|1144.24
#2014-11-14|1140.81
#2014-11-17|1148.31
#2014-11-18|1163.17
#2014-11-19|1167.08
#2014-11-20|1162.54
#2014-11-21|1174.49
#2014-11-24|1187.44
#2014-11-25|1196.83
#2014-11-26|1200.54
#2014-11-27|1207.22
#2014-11-28|1211.24
#2014-12-01|1213.59
#2014-12-02|1207.76
#2014-12-03|1210.12
#2014-12-04|1204.68
#2014-12-05|1211.97
#2014-12-08|1206.44
#2014-12-09|1199.85
#2014-12-10|1194.72
#2014-12-11|1194.04
#2014-12-12|1174.17
#2014-12-15|1143.51
#2014-12-16|1170.61
#2014-12-17|1142.38
#2014-12-18|1174.80
#2014-12-19|1177.26
#2014-12-22|1188.71
#2014-12-23|1199.49
#2014-12-24|1198.03
#2014-12-25|1198.03
#2014-12-26|1196.16
#2014-12-29|1200.96
#2014-12-30|1182.97
#2014-12-31|1186.23
#2015-01-01|1186.23
#2015-01-02|1177.37
#2015-01-05|1133.17
#2015-01-06|1122.01
#2015-01-07|1111.11
#2015-01-08|1140.16
#2015-01-09|1128.13
#2015-01-12|1144.54
#2015-01-13|1143.40
#2015-01-14|1128.28
#2015-01-15|1128.35
#2015-01-16|1133.22
#2015-01-19|1162.67
#2015-01-20|1178.02
#2015-01-21|1182.46
#2015-01-22|1186.95
#2015-01-23|1189.09
#2015-01-26|1204.52
#2015-01-27|1174.75
#2015-01-28|1166.04
#2015-01-29|1157.23
#2015-01-30|1150.69
#2015-02-02|1160.45
#2015-02-03|1186.62
#2015-02-04|1177.87
#2015-02-05|1192.23
#2015-02-06|1179.13
#2015-02-09|1164.70
#2015-02-10|1168.53
#2015-02-11|1169.53
#2015-02-12|1192.26
#2015-02-13|1202.41
#2015-02-16|1202.04
#2015-02-17|1186.91
#2015-02-18|1203.39
#2015-02-19|1223.93
#2015-02-20|1224.13
#2015-02-23|1239.71
#2015-02-24|1251.88
#2015-02-25|1255.22
#2015-02-26|1248.80
#2015-02-27|1248.90
#2015-03-02|1244.34
#2015-03-03|1233.26
#2015-03-04|1217.22
#2015-03-05|1227.32
#2015-03-06|1215.39
#2015-03-09|1201.84
#2015-03-10|1176.55
#2015-03-11|1187.25
#2015-03-12|1194.75
#2015-03-13|1186.92
#2015-03-16|1209.28
#2015-03-17|1205.35
#2015-03-18|1218.87
#2015-03-19|1213.90
#2015-03-20|1228.81
#2015-03-23|1239.03
#2015-03-24|1239.20
#2015-03-25|1233.35
#2015-03-26|1216.16
#2015-03-27|1213.72
#2015-03-30|1229.33
#2015-03-31|1212.67
#2015-04-01|1220.53
#2015-04-02|1245.91
#2015-04-03|1257.99
#2015-04-06|1263.20
#2015-04-07|1284.27
#2015-04-08|1272.87
#2015-04-09|1265.50
#2015-04-10|1267.81
#2015-04-13|1262.63
#2015-04-14|1262.49
#2015-04-15|1258.62
#2015-04-16|1254.55
#2015-04-17|1237.87
#2015-04-20|1253.90
#2015-04-21|1263.26
#2015-04-22|1251.48
#2015-04-23|1251.91
#2015-04-24|1268.28
#2015-04-27|1282.08
#2015-04-28|1258.37
#2015-04-29|1252.99
#2015-04-30|1252.78
#2015-05-01|1254.68
#2015-05-04|1247.16
#2015-05-05|1233.58
#2015-05-06|1242.33
#2015-05-07|1226.09
#2015-05-08|1243.90
#2015-05-11|1240.33
#2015-05-12|1236.52
#2015-05-13|1243.39
#2015-05-14|1257.47
#2015-05-15|1269.35
#2015-05-18|1254.26
#2015-05-19|1239.40
#2015-05-20|1241.94
#2015-05-21|1245.90
#2015-05-22|1235.12
#2015-05-25|1229.46
#2015-05-26|1212.71
#2015-05-27|1225.13
#2015-05-28|1225.76
#2015-05-29|1211.85
#2015-06-01|1210.06
#2015-06-02|1228.07
#2015-06-03|1241.06
#2015-06-04|1237.14
#2015-06-05|1203.27
#2015-06-08|1205.10
#2015-06-09|1218.17
#2015-06-10|1251.70
#2015-06-11|1247.85
#2015-06-12|1233.09
#2015-06-15|1209.28
#2015-06-16|1210.08
#2015-06-17|1197.76
#2015-06-18|1217.78
#2015-06-19|1214.93
#2015-06-22|1249.84
#2015-06-23|1242.48
#2015-06-24|1234.24
#2015-06-25|1234.58
#2015-06-26|1227.47
#2015-06-29|1200.38
#2015-06-30|1194.60
#2015-07-01|1215.59
#2015-07-02|1205.44
#2015-07-03|1197.39
#2015-07-06|1183.99
#2015-07-07|1146.17
#2015-07-08|1167.10
#2015-07-09|1186.69
#2015-07-10|1224.50
#2015-07-13|1225.28
#2015-07-14|1227.77
#2015-07-15|1225.51
#2015-07-16|1234.38
#2015-07-17|1229.43
#2015-07-20|1241.83
#2015-07-21|1239.24
#2015-07-22|1233.51
#2015-07-23|1246.43
#2015-07-24|1235.94
#2015-07-27|1240.29
#2015-07-28|1247.19
#2015-07-29|1252.17
#2015-07-30|1245.57
#2015-07-31|1265.25
#2015-08-03|1271.86
#2015-08-04|1271.49
#2015-08-05|1260.23
#2015-08-06|1261.89
#2015-08-07|1248.28
#2015-08-10|1266.67
#2015-08-11|1258.75
#2015-08-12|1237.58
#2015-08-13|1243.93
#2015-08-14|1235.52
#2015-08-17|1232.97
#2015-08-18|1238.28
#2015-08-19|1216.20
#2015-08-20|1213.81
#2015-08-21|1182.83
#2015-08-24|1156.99
#2015-08-25|1169.89
#2015-08-26|1162.26
#2015-08-27|1175.09
#2015-08-28|1176.12
#2015-08-31|1172.60
#2015-09-01|1156.98
#2015-09-02|1158.47
#2015-09-03|1158.32
#2015-09-04|1142.05
#2015-09-07|1148.23
#2015-09-08|1158.42
#2015-09-09|1166.81
#2015-09-10|1158.23
#2015-09-11|1154.79
#2015-09-14|1143.14
#2015-09-15|1140.33
#2015-09-16|1150.05
#2015-09-17|1142.11
#2015-09-18|1124.04
#2015-09-21|1117.28
#2015-09-22|1085.23
#2015-09-23|1092.56
#2015-09-24|1075.96
#2015-09-25|1090.11
#2015-09-28|1071.53
#2015-09-29|1068.17
#2015-09-30|1080.61
#2015-10-01|1084.57
#2015-10-02|1098.38
#2015-10-05|1123.59
#2015-10-06|1135.31
#2015-10-07|1132.74
#2015-10-08|1138.94
#2015-10-09|1155.09
#2015-10-12|1147.31
#2015-10-13|1141.11
#2015-10-14|1137.58
#2015-10-15|1146.72
#2015-10-16|1144.73
#2015-10-19|1142.61
#2015-10-20|1145.75
#2015-10-21|1152.45
#2015-10-22|1147.85
#2015-10-23|1167.39
#2015-10-26|1167.33
#2015-10-27|1166.07
#2015-10-28|1184.42
#2015-10-29|1182.40
#2015-10-30|1204.38
#2015-11-02|1207.55
#2015-11-03|1192.81
#2015-11-04|1179.69
#2015-11-05|1181.95
#2015-11-06|1187.38
#2015-11-09|1173.68
#2015-11-10|1162.98
#2015-11-11|1169.83
#2015-11-12|1159.34
#2015-11-13|1144.39
#2015-11-16|1148.29
#2015-11-17|1177.54
#2015-11-18|1173.58
#2015-11-19|1192.84
#2015-11-20|1193.07
#2015-11-23|1183.37
#2015-11-24|1174.85
#2015-11-25|1185.57
#2015-11-26|1199.21
#2015-11-27|1197.38
#2015-11-30|1197.48
#2015-12-01|1190.62
#2015-12-02|1183.91
#2015-12-03|1179.89
#2015-12-04|1185.00
#2015-12-07|1191.20
#2015-12-08|1172.02
#2015-12-09|1173.11
#2015-12-10|1164.58
#2015-12-11|1156.34
#2015-12-14|1134.95
#2015-12-15|1143.92
#2015-12-16|1157.74
#2015-12-17|1152.53
#2015-12-18|1133.89
#2015-12-21|1130.31
#2015-12-22|1147.49
#2015-12-23|1164.03
#2015-12-24|1180.71
#2015-12-25|1180.71
#2015-12-28|1175.29
#2015-12-29|1186.92
#2015-12-30|1182.20
#2015-12-31|1165.31
#2016-01-01|1165.31
#2016-01-04|1130.06
#2016-01-05|1121.69
#2016-01-06|1105.50
#2016-01-07|1092.77
#2016-01-08|1085.82
#2016-01-11|1087.64
#2016-01-12|1103.95
#2016-01-13|1106.68
#2016-01-14|1102.02
#2016-01-15|1083.10
#2016-01-18|1078.26
#2016-01-19|1092.71
#2016-01-20|1066.07
#2016-01-21|1078.02
#2016-01-22|1093.31
#2016-01-25|1085.93
#2016-01-26|1122.66
#2016-01-27|1130.77
#2016-01-28|1121.05
#2016-01-29|1133.62
#2016-02-01|1134.59
#2016-02-02|1111.02
#2016-02-03|1113.57
#2016-02-04|1118.38
#2016-02-05|1109.49
#2016-02-08|1058.10
#2016-02-09|1059.63
#2016-02-10|1055.97
#2016-02-11|1033.85
#2016-02-12|1031.18
#2016-02-15|1052.24
#2016-02-16|1058.61
#2016-02-17|1088.07
#2016-02-18|1093.12
#2016-02-19|1086.43
#2016-02-22|1100.89
#2016-02-23|1089.96
#2016-02-24|1065.21
#2016-02-25|1084.75
#2016-02-26|1095.25
#2016-02-29|1101.84
#2016-03-01|1131.12
#2016-03-02|1119.12
#2016-03-03|1123.82
#2016-03-04|1155.70
#2016-03-07|1149.13
#2016-03-08|1143.25
#2016-03-09|1131.39
#2016-03-10|1131.34
#2016-03-11|1154.80
#2016-03-14|1168.10
#2016-03-15|1165.41
#2016-03-16|1165.71
#2016-03-17|1193.62
#2016-03-18|1201.83
#2016-03-21|1192.10
#2016-03-22|1195.63
#2016-03-23|1190.66
#2016-03-24|1170.83
#2016-03-25|1170.83
#2016-03-28|1176.23
#2016-03-29|1186.14
#2016-03-30|1226.30
#2016-03-31|1223.06
#2016-04-01|1207.62
#2016-04-04|1201.76
#2016-04-05|1175.59
#2016-04-06|1174.87
#2016-04-07|1167.31
#2016-04-08|1192.46
#2016-04-11|1198.60
#2016-04-12|1201.05
#2016-04-13|1213.68
#2016-04-14|1217.90
#2016-04-15|1220.28
#2016-04-18|1227.04
#2016-04-19|1241.18
#2016-04-20|1241.85
#2016-04-21|1233.12
#2016-04-22|1221.83
#2016-04-25|1191.19
#2016-04-26|1201.87
#2016-04-27|1210.35
#2016-04-28|1222.22
#2016-04-29|1213.13
#2016-05-02|1217.11
#2016-05-03|1194.75
#2016-05-04|1188.53
#2016-05-05|1180.04
#2016-05-06|1183.39
#2016-05-09|1179.78
#2016-05-10|1185.60
#2016-05-11|1180.80
#2016-05-12|1166.91
#2016-05-13|1157.13
#2016-05-16|1167.44
#2016-05-17|1169.40
#2016-05-18|1175.05
#2016-05-19|1160.58
#2016-05-20|1169.60
#2016-05-23|1169.91
#2016-05-24|1184.64
#2016-05-25|1200.04
#2016-05-26|1211.03
#2016-05-27|1213.55
#2016-05-30|1215.12
#2016-05-31|1212.23
#2016-06-01|1210.12
#2016-06-02|1212.83
#2016-06-03|1219.79
#2016-06-06|1221.71
#2016-06-07|1230.33
#2016-06-08|1217.60
#2016-06-09|1196.66
#2016-06-10|1165.93
#2016-06-13|1145.61
#2016-06-14|1116.03
#2016-06-15|1120.58
#2016-06-16|1096.73
#2016-06-17|1114.12
#2016-06-20|1164.13
#2016-06-21|1166.92
#2016-06-22|1170.27
#2016-06-23|1201.95
#2016-06-24|1092.28
#2016-06-27|1014.41
#2016-06-28|1036.73
#2016-06-29|1070.20
#2016-06-30|1084.93
#2016-07-01|1091.78
#2016-07-04|1078.32
#2016-07-05|1045.30
#2016-07-06|1026.40
#2016-07-07|1040.20
#2016-07-08|1060.50
#2016-07-11|1090.86
#2016-07-12|1105.71
#2016-07-13|1108.26
#2016-07-14|1122.10
#2016-07-15|1115.30
#2016-07-18|1115.07
#2016-07-19|1108.52
#2016-07-20|1123.19
#2016-07-21|1119.18
#2016-07-22|1120.36
#2016-07-25|1137.91
#2016-07-26|1138.29
#2016-07-27|1138.69
#2016-07-28|1139.22
#2016-07-29|1152.00
#2016-08-01|1146.01
#2016-08-02|1136.96
#2016-08-03|1134.10
#2016-08-04|1141.07
#2016-08-05|1147.53
#2016-08-08|1159.63
#2016-08-09|1178.77
#2016-08-10|1197.82
#2016-08-11|1210.54
#2016-08-12|1211.66
#2016-08-15|1215.69
#2016-08-16|1216.53
#2016-08-17|1216.37
#2016-08-18|1232.04
#2016-08-19|1226.20
#2016-08-22|1222.05
#2016-08-23|1237.25
#2016-08-24|1242.28
#2016-08-25|1232.04
#2016-08-26|1241.57
#2016-08-29|1227.92
#2016-08-30|1235.59
#2016-08-31|1228.61
#2016-09-01|1234.27
#2016-09-02|1248.55
#2016-09-05|1250.03
#2016-09-06|1250.17
#2016-09-07|1258.06
#2016-09-08|1249.81
#2016-09-09|1231.48
#2016-09-12|1215.23
#2016-09-13|1206.05
#2016-09-14|1212.00
#2016-09-15|1224.89
#2016-09-16|1203.73
#2016-09-19|1221.68
#2016-09-20|1218.33
#2016-09-21|1222.02
#2016-09-22|1263.25
#2016-09-23|1256.19
#2016-09-26|1245.95
#2016-09-27|1238.45
#2016-09-28|1251.59
#2016-09-29|1246.94
#2016-09-30|1248.78
#2016-10-03|1243.90
#2016-10-04|1255.20
#2016-10-05|1262.65
#2016-10-06|1262.27
#2016-10-07|1247.36
#2016-10-10|1257.74
#2016-10-11|1238.54
#2016-10-12|1233.16
#2016-10-13|1227.66
#2016-10-14|1234.62
#2016-10-17|1232.43
#2016-10-18|1241.20
#2016-10-19|1235.21
#2016-10-20|1224.26
#2016-10-21|1224.47
#2016-10-24|1257.97
#2016-10-25|1257.23
#2016-10-26|1274.74
#2016-10-27|1263.76
#2016-10-28|1270.88
#2016-10-31|1263.07
#2016-11-01|1262.65
#2016-11-02|1253.67
#2016-11-03|1240.66
#2016-11-04|1245.17
#2016-11-07|1260.63
#2016-11-08|1269.79
#2016-11-09|1252.41
#2016-11-10|1242.74
#2016-11-11|1223.92
#2016-11-14|1217.72
#2016-11-15|1225.32
#2016-11-16|1209.15
#2016-11-17|1219.47
#2016-11-18|1201.82
#2016-11-21|1214.16
#2016-11-22|1216.61
#2016-11-23|1220.78
#2016-11-24|1219.71
#2016-11-25|1222.05
#2016-11-28|1202.06
#2016-11-29|1218.98
#2016-11-30|1209.98
#2016-12-01|1210.45
#2016-12-02|1196.64
#2016-12-05|1215.58
#2016-12-06|1232.22
#2016-12-07|1249.21
#2016-12-08|1243.05
#2016-12-09|1235.16
#2016-12-12|1245.82
#2016-12-13|1258.49
#2016-12-14|1257.87
#2016-12-15|1243.48
#2016-12-16|1232.51
#2016-12-19|1247.30
#2016-12-20|1252.10
#2016-12-21|1262.04
#2016-12-22|1265.15
#2016-12-23|1267.94
#2016-12-26|1267.94
#2016-12-27|1271.40
#2016-12-28|1263.95
#2016-12-29|1272.11
#2016-12-30|1279.91
#2017-01-02|1297.88
#2017-01-03|1269.06
#2017-01-04|1273.35
#2017-01-05|1281.39
#2017-01-06|1282.36
#2017-01-09|1282.55
#2017-01-10|1290.94
#2017-01-11|1282.08
#2017-01-12|1290.01
#2017-01-13|1300.59
#2017-01-16|1283.05
#2017-01-17|1285.92
#2017-01-18|1288.62
#2017-01-19|1279.10
#2017-01-20|1278.88
#2017-01-23|1287.27
#2017-01-24|1278.70
#2017-01-25|1292.56
#2017-01-26|1292.29
#2017-01-27|1285.26
#2017-01-30|1259.17
#2017-01-31|1268.56
#2017-02-01|1271.28
#2017-02-02|1284.35
#2017-02-03|1286.04
#2017-02-06|1268.04
#2017-02-07|1260.32
#2017-02-08|1260.53
#2017-02-09|1265.26
#2017-02-10|1260.55
#2017-02-13|1276.97
#2017-02-14|1277.53
#2017-02-15|1280.32
#2017-02-16|1289.82
#2017-02-17|1276.75
#2017-02-20|1278.07
#2017-02-21|1277.17
#2017-02-22|1276.21
#2017-02-23|1277.34
#2017-02-24|1270.88
#2017-02-27|1283.89
#2017-02-28|1295.58
#2017-03-01|1309.33
#2017-03-02|1307.62
#2017-03-03|1317.05
#2017-03-06|1316.62
#2017-03-07|1312.44
#2017-03-08|1304.65
#2017-03-09|1308.99
#2017-03-10|1313.50
#2017-03-13|1321.41
#2017-03-14|1315.58
#2017-03-15|1322.73
#2017-03-16|1345.02
#2017-03-17|1348.07
#2017-03-20|1348.46
#2017-03-21|1344.08
#2017-03-22|1331.60
#2017-03-23|1341.38
#2017-03-24|1346.12
#2017-03-27|1340.09
#2017-03-28|1335.34
#2017-03-29|1314.14
#2017-03-30|1320.75
#2017-03-31|1318.60
#2017-04-03|1314.51
#2017-04-04|1317.67
#2017-04-05|1322.98
#2017-04-06|1329.48
#2017-04-07|1325.69
#2017-04-10|1326.16
#2017-04-11|1333.31
#2017-04-12|1342.12
#2017-04-13|1340.88
#2017-04-14|1340.88
#2017-04-17|1345.74
#2017-04-18|1334.45
#2017-04-19|1342.03
#2017-04-20|1356.58
#2017-04-21|1344.37
#2017-04-24|1403.30
#2017-04-25|1405.76
#2017-04-26|1402.49
#2017-04-27|1404.10
#2017-04-28|1408.51
#2017-05-01|1412.13
#2017-05-02|1431.75
#2017-05-03|1421.45
#2017-05-04|1445.72
#2017-05-05|1459.17
#2017-05-08|1442.51
#2017-05-09|1442.54
#2017-05-10|1430.38
#2017-05-11|1412.43
#2017-05-12|1418.32
#2017-05-15|1428.53
#2017-05-16|1438.56
#2017-05-17|1415.99
#2017-05-18|1404.04
#2017-05-19|1419.81
#2017-05-22|1427.45
#2017-05-23|1429.00
#2017-05-24|1410.42
#2017-05-25|1410.38
#2017-05-26|1405.16
#2017-05-29|1403.74
#2017-05-30|1401.44
#2017-05-31|1405.74
#2017-06-01|1416.82
#2017-06-02|1424.80
#2017-06-05|1405.98
#2017-06-06|1394.79
#2017-06-07|1400.06
#2017-06-08|1398.37
#2017-06-09|1407.26
#2017-06-12|1399.42
#2017-06-13|1415.87
#2017-06-14|1425.97
#2017-06-15|1402.90
#2017-06-16|1428.42
#2017-06-19|1437.57
#2017-06-20|1423.86
#2017-06-21|1424.64
#2017-06-22|1424.75
#2017-06-23|1413.85
#2017-06-26|1416.19
#2017-06-27|1407.45
#2017-06-28|1414.10
#2017-06-29|1412.18
#2017-06-30|1407.50
#2017-07-03|1411.19
#2017-07-04|1400.71
#2017-07-05|1396.36
#2017-07-06|1399.66
#2017-07-07|1399.49
#2017-07-10|1411.33
#2017-07-11|1398.12
#2017-07-12|1407.76
#2017-07-13|1420.60
#2017-07-14|1430.03
#2017-07-17|1433.17
#2017-07-18|1437.92
#2017-07-19|1441.44
#2017-07-20|1457.54
#2017-07-21|1438.71
#2017-07-24|1432.64
#2017-07-25|1462.03
#2017-07-26|1467.77
#2017-07-27|1491.91
#2017-07-28|1487.22
#2017-07-31|1495.72
#2017-08-01|1503.02
#2017-08-02|1504.22
#2017-08-03|1506.70
#2017-08-04|1510.10
#2017-08-07|1508.89
#2017-08-08|1501.57
#2017-08-09|1488.58
#2017-08-10|1470.26
#2017-08-11|1450.27
#2017-08-14|1464.98
#2017-08-15|1454.01
#2017-08-16|1464.58
#2017-08-17|1464.45
#2017-08-18|1440.92
#2017-08-21|1437.71
#2017-08-22|1451.12
#2017-08-23|1446.98
#2017-08-24|1439.18
#2017-08-25|1444.09
#2017-08-28|1445.39
#2017-08-29|1434.83
#2017-08-30|1433.63
#2017-08-31|1438.31
#2017-09-01|1452.11
#2017-09-04|1452.26
#2017-09-05|1457.90
#2017-09-06|1454.41
#2017-09-07|1466.16
#2017-09-08|1470.29
#2017-09-11|1484.78
#2017-09-12|1492.75
#2017-09-13|1492.01
#2017-09-14|1489.24
#2017-09-15|1490.90
#2017-09-18|1502.92
#2017-09-19|1511.46
#2017-09-20|1519.78
#2017-09-21|1517.58
#2017-09-22|1520.22
#2017-09-25|1504.66
#2017-09-26|1492.42
#2017-09-27|1492.65
#2017-09-28|1507.23
#2017-09-29|1532.20
#2017-10-02|1532.33
#2017-10-03|1535.25
#2017-10-04|1541.85
#2017-10-05|1535.64
#2017-10-06|1526.68
#2017-10-09|1531.49
#2017-10-10|1562.22
#2017-10-11|1559.09
#2017-10-12|1555.89
#2017-10-13|1557.95
#2017-10-16|1553.83
#2017-10-17|1540.33
#2017-10-18|1558.29
#2017-10-19|1563.27
#2017-10-20|1564.72
#2017-10-23|1557.02
#2017-10-24|1535.26
#2017-10-25|1537.64
#2017-10-26|1540.21
#2017-10-27|1531.75
#2017-10-30|1541.93
#2017-10-31|1553.06
#2017-11-01|1545.95
#2017-11-02|1552.71
#2017-11-03|1552.43
#2017-11-06|1536.48
#2017-11-07|1531.94
#2017-11-08|1533.26
#2017-11-09|1512.99
#2017-11-10|1507.72
#2017-11-13|1495.06
#2017-11-14|1506.92
#2017-11-15|1498.73
#2017-11-16|1509.44
#2017-11-17|1497.46
#2017-11-20|1505.71
#2017-11-21|1511.73
#2017-11-22|1520.29
#2017-11-23|1529.03
#2017-11-24|1534.67
#2017-11-27|1530.17
#2017-11-28|1542.71
#2017-11-29|1543.99
#2017-11-30|1563.04
#2017-12-01|1542.12
#2017-12-04|1565.23
#2017-12-05|1559.38
#2017-12-06|1531.49
#2017-12-07|1533.08
#2017-12-08|1525.39
#2017-12-11|1531.75
#2017-12-12|1529.51
#2017-12-13|1536.12
#2017-12-14|1533.96
#2017-12-15|1521.21
#2017-12-18|1544.82
#2017-12-19|1549.06
#2017-12-20|1556.40
#2017-12-21|1558.70
#2017-12-22|1553.42
#2017-12-25|1553.42
#2017-12-26|1557.49
#2017-12-27|1562.69
#2017-12-28|1567.31
#2017-12-29|1573.24
#2018-01-01|1573.24
#2018-01-02|1582.33
#2018-01-03|1602.56
#2018-01-04|1627.20
#2018-01-05|1634.89
#2018-01-08|1632.76
#2018-01-09|1638.22
#2018-01-10|1640.61
#2018-01-11|1654.96
#2018-01-12|1669.00
#2018-01-15|1687.01
#2018-01-16|1680.08
#2018-01-17|1670.73
#2018-01-18|1668.18
#2018-01-19|1674.54
#2018-01-22|1691.29
#2018-01-23|1705.60
#2018-01-24|1719.95
#2018-01-25|1734.70
#2018-01-26|1728.76
#2018-01-29|1708.72
#2018-01-30|1691.78
#2018-01-31|1699.64
#2018-02-01|1692.77
#2018-02-02|1658.14
#2018-02-05|1623.27
#2018-02-06|1580.76
#2018-02-07|1613.11
#2018-02-08|1579.70
#2018-02-09|1556.67
#2018-02-12|1578.51
#2018-02-13|1589.26
#2018-02-14|1626.90
#2018-02-15|1665.55
#2018-02-16|1692.13
#2018-02-19|1674.98
#2018-02-20|1688.52
#2018-02-21|1686.70
#2018-02-22|1674.76
#2018-02-23|1669.71
#2018-02-26|1655.61
#2018-02-27|1648.64
#2018-02-28|1635.96
#2018-03-01|1587.58
#2018-03-02|1557.18
#2018-03-05|1586.19
#2018-03-06|1613.79
#2018-03-07|1625.81
#2018-03-08|1619.40
#2018-03-09|1610.84
#2018-03-12|1612.91
#2018-03-13|1612.24
#2018-03-14|1608.12
#2018-03-15|1609.67
#2018-03-16|1613.42
#2018-03-19|1604.61
#2018-03-20|1591.72
#2018-03-21|1587.66
#2018-03-22|1558.65
#2018-03-23|1558.17
#2018-03-26|1543.07
#2018-03-27|1548.57
#2018-03-28|1550.57
#2018-03-29|1548.48
#2018-03-30|1548.48
#2018-04-02|1549.86
#2018-04-03|1532.85
#2018-04-04|1526.71
#2018-04-05|1554.40
#2018-04-06|1555.34
#2018-04-09|1575.14
#2018-04-10|1598.32
#2018-04-11|1586.08
#2018-04-12|1579.22
#2018-04-13|1576.85
#2018-04-16|1585.38
#2018-04-17|1598.92
#2018-04-18|1629.78
#2018-04-19|1618.14
#2018-04-20|1601.80
#2018-04-23|1595.24
#2018-04-24|1575.95
#2018-04-25|1552.69
#2018-04-26|1560.27
#2018-04-27|1557.95
#2018-04-30|1560.17
#2018-05-01|1548.23
#2018-05-02|1574.70
#2018-05-03|1565.05
#2018-05-04|1571.17
#2018-05-07|1577.33
#2018-05-08|1574.64
#2018-05-09|1575.13
#2018-05-10|1581.95
#2018-05-11|1591.23
#2018-05-14|1590.18
#2018-05-15|1579.67
#2018-05-16|1574.24
#2018-05-17|1580.80
#2018-05-18|1580.11
#2018-05-21|1594.21
#2018-05-22|1602.01
#2018-05-23|1567.18
#2018-05-24|1568.40
#2018-05-25|1561.52
#2018-05-28|1555.21
#2018-05-29|1518.02
#2018-05-30|1535.24
#2018-05-31|1540.01
#2018-06-01|1563.68
#2018-06-04|1573.07
#2018-06-05|1562.77
#2018-06-06|1577.79
#2018-06-07|1585.25
#2018-06-08|1569.00
#2018-06-11|1585.28
#2018-06-12|1587.44
#2018-06-13|1582.04
#2018-06-14|1578.19
#2018-06-15|1562.86
#2018-06-18|1566.27
#2018-06-19|1532.44
#2018-06-20|1536.08
#2018-06-21|1523.27
#2018-06-22|1546.44
#2018-06-25|1509.41
#2018-06-26|1499.90
#2018-06-27|1499.11
#2018-06-28|1474.01
#2018-06-29|1505.55
#2018-07-02|1478.33
#2018-07-03|1491.04
#2018-07-04|1475.32
#2018-07-05|1495.74
#2018-07-06|1499.23
#2018-07-09|1515.03
#2018-07-10|1509.10
#2018-07-11|1491.67
#2018-07-12|1499.29
#2018-07-13|1511.07
#2018-07-16|1516.94
#2018-07-17|1519.31
#2018-07-18|1521.66
#2018-07-19|1517.89
#2018-07-20|1508.61
#2018-07-23|1506.74
#2018-07-24|1530.76
#2018-07-25|1524.91
#2018-07-26|1533.03
#2018-07-27|1540.57
#2018-07-30|1547.15
#2018-07-31|1550.46
#2018-08-01|1542.77
#2018-08-02|1518.14
#2018-08-03|1521.95
#2018-08-06|1515.82
#2018-08-07|1531.92
#2018-08-08|1534.33
#2018-08-09|1524.35
#2018-08-10|1491.90
#2018-08-13|1483.52
#2018-08-14|1467.44
#2018-08-15|1434.90
#2018-08-16|1443.18
#2018-08-17|1424.15
#2018-08-20|1447.37
#2018-08-21|1467.07
#2018-08-22|1485.93
#2018-08-23|1486.02
#2018-08-24|1495.60
#2018-08-27|1513.27
#2018-08-28|1527.19
#2018-08-29|1517.76
#2018-08-30|1513.54
#2018-08-31|1499.14
#2018-09-03|1484.94
#2018-09-04|1456.72
#2018-09-05|1451.13
#2018-09-06|1441.55
#2018-09-07|1433.13
#2018-09-10|1435.22
#2018-09-11|1438.64
#2018-09-12|1461.35
#2018-09-13|1462.19
#2018-09-14|1471.03
#2018-09-17|1470.10
#2018-09-18|1474.92
#2018-09-19|1454.33
#2018-09-20|1470.75
#2018-09-21|1475.04
#2018-09-24|1458.03
#2018-09-25|1451.66
#2018-09-26|1434.09
#2018-09-27|1413.26
#2018-09-28|1404.78
#2018-10-01|1408.01
#2018-10-02|1399.56
#2018-10-03|1406.39
#2018-10-04|1387.26
#2018-10-05|1371.99
#2018-10-08|1341.96
#2018-10-09|1344.63
#2018-10-10|1316.97
#2018-10-11|1286.67
#2018-10-12|1291.67
#2018-10-15|1290.25
#2018-10-16|1318.17
#2018-10-17|1308.54
#2018-10-18|1305.49
#2018-10-19|1279.33
#2018-10-22|1287.22
#2018-10-23|1252.31
#2018-10-24|1219.66
#2018-10-25|1238.25
#2018-10-26|1225.47
#2018-10-29|1252.54
#2018-10-30|1259.92
#2018-10-31|1283.06
#2018-11-01|1287.51
#2018-11-02|1302.74
#2018-11-05|1297.74
#2018-11-06|1304.50
#2018-11-07|1319.25
#2018-11-08|1301.82
#2018-11-09|1279.65
#2018-11-12|1250.67
#2018-11-13|1259.15
#2018-11-14|1254.01
#2018-11-15|1247.06
#2018-11-16|1255.10
#2018-11-19|1254.28
#2018-11-20|1227.91
#2018-11-21|1237.08
#2018-11-22|1231.05
#2018-11-23|1231.60
#2018-11-26|1244.44
#2018-11-27|1242.57
#2018-11-28|1237.53
#2018-11-29|1262.49
#2018-11-30|1246.44
#2018-12-03|1248.18
#2018-12-04|1223.60
#2018-12-05|1203.82
#2018-12-06|1160.40
#2018-12-07|1170.90
#2018-12-10|1131.58
#2018-12-11|1141.60
#2018-12-12|1166.78
#2018-12-13|1162.77
#2018-12-14|1144.81
#2018-12-17|1133.60
#2018-12-18|1139.94
#2018-12-19|1147.74
#2018-12-20|1125.29
#2018-12-21|1125.30
#2018-12-24|1106.43
#2018-12-25|1106.43
#2018-12-26|1105.84
#2018-12-27|1095.95
#2018-12-28|1126.70
#2018-12-31|1147.22
#2019-01-01|1147.22
#2019-01-02|1127.19
#2019-01-03|1096.14
#2019-01-04|1138.74
#2019-01-07|1162.06
#2019-01-08|1175.69
#2019-01-09|1211.60
#2019-01-10|1215.57
#2019-01-11|1204.85
#2019-01-14|1185.04
#2019-01-15|1186.51
#2019-01-16|1190.65
#2019-01-17|1185.91
#2019-01-18|1208.67
#2019-01-21|1213.89
#2019-01-22|1207.58
#2019-01-23|1198.94
#2019-01-24|1208.78
#2019-01-25|1230.56
#2019-01-28|1234.16
#2019-01-29|1237.86
#2019-01-30|1239.44
#2019-01-31|1239.27
#2019-02-01|1237.26
#2019-02-04|1238.69
#2019-02-05|1258.31
#2019-02-06|1258.13
#2019-02-07|1237.08
#2019-02-08|1214.94
#2019-02-11|1219.80
#2019-02-12|1251.28
#2019-02-13|1250.08
#2019-02-14|1258.80
#2019-02-15|1281.93
#2019-02-18|1292.57
#2019-02-19|1282.64
#2019-02-20|1302.75
#2019-02-21|1301.37
#2019-02-22|1301.69
#2019-02-25|1319.42
#2019-02-26|1325.02
#2019-02-27|1321.82
#2019-02-28|1319.40
#2019-03-01|1326.26
#2019-03-04|1329.88
#2019-03-05|1325.17
#2019-03-06|1322.91
#2019-03-07|1283.73
#2019-03-08|1257.10
#2019-03-11|1271.30
#2019-03-12|1279.42
#2019-03-13|1294.50
#2019-03-14|1299.24
#2019-03-15|1317.29
#2019-03-18|1322.10
#2019-03-19|1337.56
#2019-03-20|1323.24
#2019-03-21|1315.57
#2019-03-22|1266.08
#2019-03-25|1266.52
#2019-03-26|1281.93
#2019-03-27|1278.18
#2019-03-28|1273.33
#2019-03-29|1296.07
#2019-04-01|1320.15
#2019-04-02|1331.99
#2019-04-03|1347.85
#2019-04-04|1341.12
#2019-04-05|1350.56
#2019-04-08|1344.72
#2019-04-09|1337.07
#2019-04-10|1345.18
#2019-04-11|1350.63
#2019-04-12|1369.61
#2019-04-15|1376.51
#2019-04-16|1380.48
#2019-04-17|1390.49
#2019-04-18|1376.77
#2019-04-19|1376.77
#2019-04-22|1378.17
#2019-04-23|1389.59
#2019-04-24|1402.44
#2019-04-25|1396.87
#2019-04-26|1391.75
#2019-04-29|1399.20
#2019-04-30|1404.67
#2019-05-01|1408.87
#2019-05-02|1379.10
#2019-05-03|1360.94
#2019-05-06|1343.63
#2019-05-07|1319.18
#2019-05-08|1330.46
#2019-05-09|1298.40
#2019-05-10|1305.81
#2019-05-13|1271.39
#2019-05-14|1299.05
#2019-05-15|1297.67
#2019-05-16|1308.95
#2019-05-17|1302.18
#2019-05-20|1290.84
#2019-05-21|1310.55
#2019-05-22|1315.49
#2019-05-23|1286.78
#2019-05-24|1306.29
#2019-05-27|1305.31
#2019-05-28|1315.59
#2019-05-29|1272.46
#2019-05-30|1290.19
#2019-05-31|1285.44
#2019-06-03|1275.87
#2019-06-04|1283.17
#2019-06-05|1302.93
#2019-06-06|1301.20
#2019-06-07|1326.23
#2019-06-10|1334.90
#2019-06-11|1346.83
#2019-06-12|1348.71
#2019-06-13|1350.44
#2019-06-14|1338.34
#2019-06-17|1315.53
#2019-06-18|1338.00
#2019-06-19|1338.24
#2019-06-20|1358.04
#2019-06-21|1358.23
#2019-06-24|1350.38
#2019-06-25|1326.18
#2019-06-26|1333.21
#2019-06-27|1343.44
#2019-06-28|1361.87
#2019-07-01|1350.17
#2019-07-02|1330.70
#2019-07-03|1348.82
#2019-07-04|1344.58
#2019-07-05|1322.67
#2019-07-08|1316.55
#2019-07-09|1293.24
#2019-07-10|1305.01
#2019-07-11|1327.23
#2019-07-12|1335.39
#2019-07-15|1342.56
#2019-07-16|1345.01
#2019-07-17|1339.78
#2019-07-18|1341.59
#2019-07-19|1345.74
#2019-07-22|1354.90
#2019-07-23|1367.20
#2019-07-24|1356.81
#2019-07-25|1361.70
#2019-07-26|1357.64
#2019-07-29|1347.54
#2019-07-30|1323.79
#2019-07-31|1329.36
#2019-08-01|1325.64
#2019-08-02|1294.77
#2019-08-05|1264.80
#2019-08-06|1266.15
#2019-08-07|1271.02
#2019-08-08|1303.38
#2019-08-09|1293.80
#2019-08-12|1290.63
#2019-08-13|1288.99
#2019-08-14|1252.00
#2019-08-15|1238.81
#2019-08-16|1249.38
#2019-08-19|1268.15
#2019-08-20|1262.37
#2019-08-21|1276.92
#2019-08-22|1239.32
#2019-08-23|1234.87
#2019-08-26|1230.56
#2019-08-27|1239.37
#2019-08-28|1237.45
#2019-08-29|1251.04
#2019-08-30|1249.87
#2019-09-02|1236.24
#2019-09-03|1232.03
#2019-09-04|1247.90
#2019-09-05|1265.47
#2019-09-06|1269.96
#2019-09-09|1263.78
#2019-09-10|1250.69
#2019-09-11|1251.11
#2019-09-12|1276.71
#2019-09-13|1284.96
#2019-09-16|1261.00
#2019-09-17|1270.18
#2019-09-18|1279.74
#2019-09-19|1279.54
#2019-09-20|1272.16
#2019-09-23|1243.25
#2019-09-24|1235.12
#2019-09-25|1222.26
#2019-09-26|1225.77
#2019-09-27|1235.69
#2019-09-30|1224.39
#2019-10-01|1215.94
#2019-10-02|1172.07
#2019-10-03|1172.66
#2019-10-04|1201.97
#2019-10-07|1216.89
#2019-10-08|1200.29
#2019-10-09|1210.52
#2019-10-10|1239.44
#2019-10-11|1274.64
#2019-10-14|1267.80
#2019-10-15|1282.72
#2019-10-16|1278.52
#2019-10-17|1283.13
#2019-10-18|1277.16
#2019-10-21|1289.37
#2019-10-22|1274.74
#2019-10-23|1272.66
#2019-10-24|1287.23
#2019-10-25|1305.04
#2019-10-28|1314.64
#2019-10-29|1311.76
#2019-10-30|1305.21
#2019-10-31|1303.65
#2019-11-01|1316.09
#2019-11-04|1323.96
#2019-11-05|1323.45
#2019-11-06|1329.96
#2019-11-07|1335.94
#2019-11-08|1328.15
#2019-11-11|1332.05
#2019-11-12|1333.81
#2019-11-13|1326.99
#2019-11-14|1333.40
#2019-11-15|1346.04
#2019-11-18|1338.93
#2019-11-19|1341.45
#2019-11-20|1340.71
#2019-11-21|1335.87
#2019-11-22|1339.04
#2019-11-25|1345.03
#2019-11-26|1362.96
#2019-11-27|1364.11
#2019-11-28|1366.86
#2019-11-29|1372.23
#2019-12-02|1358.74
#2019-12-03|1362.66
#2019-12-04|1388.53
#2019-12-05|1393.90
#2019-12-06|1396.69
#2019-12-09|1395.84
#2019-12-10|1386.69
#2019-12-11|1386.05
#2019-12-12|1405.57
#2019-12-13|1413.52
#2019-12-16|1432.51
#2019-12-17|1443.48
#2019-12-18|1442.59
#2019-12-19|1450.69
#2019-12-20|1455.24
#2019-12-23|1443.53
#2019-12-24|1450.42
#2019-12-25|1450.42
#2019-12-26|1451.53
#2019-12-27|1461.40
#2019-12-30|1454.04
#2019-12-31|1456.87
#2020-01-01|1456.87
#2020-01-02|1475.16
#2020-01-03|1463.95
#2020-01-06|1456.59
#2020-01-07|1461.85
#2020-01-08|1466.07
#2020-01-09|1471.58
#2020-01-10|1470.93
#2020-01-13|1478.88
#2020-01-14|1482.27
#2020-01-15|1489.23
#2020-01-16|1489.03
#2020-01-17|1490.24
#2020-01-20|1491.58
#2020-01-21|1490.44
#2020-01-22|1503.07
#2020-01-23|1497.18
#2020-01-24|1523.00
#2020-01-27|1480.61
#2020-01-28|1497.39
#2020-01-29|1512.07
#2020-01-30|1499.57
#2020-01-31|1508.13
#2020-02-03|1529.19
#2020-02-04|1553.52
#2020-02-05|1576.06
#2020-02-06|1564.66
#2020-02-07|1545.35
#2020-02-10|1536.97
#2020-02-11|1552.84
#2020-02-12|1566.59
#2020-02-13|1554.12
#2020-02-14|1564.55
#2020-02-17|1566.50
#2020-02-18|1553.03
#2020-02-19|1561.65
#2020-02-20|1543.85
#2020-02-21|1543.23
#2020-02-24|1464.14
#2020-02-25|1452.67
#2020-02-26|1435.91
#2020-02-27|1417.36
#2020-02-28|1389.03
#2020-03-02|1376.98
#2020-03-03|1423.06
#2020-03-04|1405.75
#2020-03-05|1397.14
#2020-03-06|1377.98
#2020-03-09|1319.63
#2020-03-10|1295.19
#2020-03-11|1276.47
#2020-03-12|1146.71
#2020-03-13|1188.00
#2020-03-16|1149.79
#2020-03-17|1147.48
#2020-03-18|1090.73
#2020-03-19|1081.57
#2020-03-20|1103.84
#2020-03-23|1067.98
#2020-03-24|1115.71
#2020-03-25|1137.91
#2020-03-26|1207.50
#2020-03-27|1199.20
#2020-03-30|1183.72
#2020-03-31|1183.00
#2020-04-01|1137.22
#2020-04-02|1133.77
#2020-04-03|1072.21
#2020-04-06|1121.50
#2020-04-07|1173.97
#2020-04-08|1188.74
#2020-04-09|1207.83
#2020-04-10|1207.83
#2020-04-13|1203.64
#2020-04-14|1209.87
#2020-04-15|1173.16
#2020-04-16|1157.54
#2020-04-17|1202.31
#2020-04-20|1210.71
#2020-04-21|1261.09
#2020-04-22|1238.81
#2020-04-23|1264.31
#2020-04-24|1275.38
#2020-04-27|1302.26
#2020-04-28|1316.53
#2020-04-29|1343.92
#2020-04-30|1360.26
#2020-05-01|1367.16
#2020-05-04|1324.37
#2020-05-05|1342.77
#2020-05-06|1349.89
#2020-05-07|1362.99
#2020-05-08|1401.76
#2020-05-11|1394.96
#2020-05-12|1383.76
#2020-05-13|1404.53
#2020-05-14|1356.77
#2020-05-15|1360.07
#2020-05-18|1437.69
#2020-05-19|1463.93
#2020-05-20|1503.53
#2020-05-21|1490.51
#2020-05-22|1526.60
#2020-05-25|1571.18
#2020-05-26|1548.76
#2020-05-27|1520.55
#2020-05-28|1583.59
#2020-05-29|1631.23
#2020-06-01|1654.56
#2020-06-02|1682.22
#2020-06-03|1711.84
#2020-06-04|1722.19
#2020-06-05|1706.35
#2020-06-08|1687.56
#2020-06-09|1690.76
#2020-06-10|1713.25
#2020-06-11|1696.96
#2020-06-12|1649.73
#2020-06-15|1692.30
#2020-06-16|1731.89
#2020-06-17|1774.83
#2020-06-18|1766.15
#2020-06-19|1764.36
#2020-06-22|1782.90
#2020-06-23|1822.72
#2020-06-24|1761.36
#2020-06-25|1772.33
#2020-06-26|1773.19
#2020-06-29|1799.30
#2020-06-30|1800.22
#2020-07-01|1823.77
#2020-07-02|1847.04
#2020-07-03|1860.44
#2020-07-06|1904.33
#2020-07-07|1916.77
#2020-07-08|1922.42
#2020-07-09|1903.99
#2020-07-10|1899.23
#2020-07-13|1936.61
#2020-07-14|1903.56
#2020-07-15|1933.35
#2020-07-16|1920.42
#2020-07-17|1944.02
#2020-07-20|1982.79
#2020-07-21|1995.03
#2020-07-22|2005.03
#2020-07-23|2025.77
#2020-07-24|1958.08
#2020-07-27|2023.61
#2020-07-28|1999.05
#2020-07-29|2027.64
#2020-07-30|1985.53
#2020-07-31|2020.12
#2020-08-03|2070.81
#2020-08-04|2047.70
#2020-08-05|2121.64
#2020-08-06|2104.89
#2020-08-07|2116.21
#2020-08-10|2063.49
#2020-08-11|2062.26
#2020-08-12|2085.93
#2020-08-13|2120.30
#2020-08-14|2073.83
#2020-08-17|2114.18
#2020-08-18|2118.48
#2020-08-19|2129.30
#2020-08-20|2080.88
#2020-08-21|2016.82
#2020-08-24|2045.23
#2020-08-25|2082.61
#2020-08-26|2140.13
#2020-08-27|2114.23
#2020-08-28|2088.67
#2020-08-31|2087.46
#2020-09-01|2094.86
#2020-09-02|2082.58
#2020-09-03|1992.04
#2020-09-04|1963.38
#2020-09-07|2004.53
#2020-09-08|1971.20
#2020-09-09|2013.85
#2020-09-10|2047.25
#2020-09-11|2053.79
#2020-09-14|2066.93
#2020-09-15|2087.39
#2020-09-16|2134.71
#2020-09-17|2134.11
#2020-09-18|2211.12
#2020-09-21|2161.20
#2020-09-22|2205.27
#2020-09-23|2196.11
#2020-09-24|2186.02
#2020-09-25|2193.64
#2020-09-28|2217.43
#2020-09-29|2240.40
#2020-09-30|2213.79
#2020-10-01|2251.07
#2020-10-02|2249.72
#2020-10-05|2304.00
#2020-10-06|2285.61
#2020-10-07|2300.98
#2020-10-08|2354.24
#2020-10-09|2406.22
#2020-10-12|2447.29
#2020-10-13|2405.46
#2020-10-14|2378.30
#2020-10-15|2313.76
#2020-10-16|2313.97
#2020-10-19|2335.15
#2020-10-20|2301.26
#2020-10-21|2316.17
#2020-10-22|2272.28
#2020-10-23|2281.48
#2020-10-26|2225.58
#2020-10-27|2245.37
#2020-10-28|2165.25
#2020-10-29|2115.46
#2020-10-30|2063.16
#2020-11-02|2085.45
#2020-11-03|2179.19
#2020-11-04|2281.86
#2020-11-05|2304.22
#2020-11-06|2308.72
#2020-11-09|2302.38
#2020-11-10|2271.12
#2020-11-11|2345.88
#2020-11-12|2361.30
#2020-11-13|2355.02
#2020-11-16|2380.19
#2020-11-17|2389.24
#2020-11-18|2347.95
#2020-11-19|2328.35
#2020-11-20|2354.75
#2020-11-23|2357.25
#2020-11-24|2337.18
#2020-11-25|2342.94
#2020-11-26|2357.33
#2020-11-27|2419.43
#2020-11-30|2399.11
#2020-12-01|2417.27
#2020-12-02|2443.95
#2020-12-03|2490.53
#2020-12-04|2504.26
#2020-12-07|2515.91
#2020-12-08|2558.23
#2020-12-09|2562.52
#2020-12-10|2574.53
#2020-12-11|2639.97
#2020-12-14|2645.23
#2020-12-15|2697.68
#2020-12-16|2722.37
#2020-12-17|2770.65
#2020-12-18|2805.56
#2020-12-21|2744.97
#2020-12-22|2785.85
#2020-12-23|2800.93
#2020-12-24|2830.41
#2020-12-25|2830.41
#2020-12-28|2810.25
#2020-12-29|2814.24
#2020-12-30|2790.65
#2020-12-31|2773.83
#2021-01-01|2773.83
#2021-01-04|2758.77
#2021-01-05|2731.03
#2021-01-06|2659.53
#2021-01-07|2654.23
#2021-01-08|2705.42
#2021-01-11|2655.61
#2021-01-12|2672.64
#2021-01-13|2712.28
#2021-01-14|2704.69
#2021-01-15|2690.07
#2021-01-18|2691.28
#2021-01-19|2689.19
#2021-01-20|2777.23
#2021-01-21|2838.88
#2021-01-22|2840.83
#2021-01-25|2771.63
#2021-01-26|2765.81
#2021-01-27|2649.93
#2021-01-28|2646.15
#2021-01-29|2604.31
#2021-02-01|2650.74
#2021-02-02|2677.75
#2021-02-03|2698.08
#2021-02-04|2765.91
#2021-02-05|2769.87
#2021-02-08|2798.26
#2021-02-09|2824.84
#2021-02-10|2978.62
#2021-02-11|3100.67
#2021-02-12|3105.19
#2021-02-15|3063.72
#2021-02-16|3113.82
#2021-02-17|3042.42
#2021-02-18|3045.29
#2021-02-19|3111.65
#2021-02-22|3051.93
#2021-02-23|2880.00
#2021-02-24|2879.00
#2021-02-25|2864.12
#2021-02-26|2808.90
#2021-03-01|2842.10
#2021-03-02|2836.95
#2021-03-03|2826.23
#2021-03-04|2767.20
#2021-03-05|2677.82
#2021-03-08|2730.03
#2021-03-09|2818.50
#2021-03-10|2778.04
#2021-03-11|2891.46
#2021-03-12|2840.42
#2021-03-15|2868.48
#2021-03-16|2891.26
#2021-03-17|2847.53
#2021-03-18|2835.92
#2021-03-19|2832.39
#2021-03-22|2843.40
#2021-03-23|2838.62
#2021-03-24|2798.32
#2021-03-25|2741.63
#2021-03-26|2801.34
#2021-03-29|2765.79
#2021-03-30|2790.91
#2021-03-31|2818.47
#2021-04-01|2904.02
#2021-04-02|2904.02
#2021-04-05|2913.41
#2021-04-06|2934.29
#2021-04-07|2957.24
#2021-04-08|2957.39
#2021-04-09|2957.74
#2021-04-12|2916.92
#2021-04-13|2954.58
#2021-04-14|2964.10
#2021-04-15|2979.53
#2021-04-16|3004.51
#2021-04-19|2985.05
#2021-04-20|2963.75
#2021-04-21|2984.46
#2021-04-22|3046.84
#2021-04-23|3082.19
#2021-04-26|3113.72
#2021-04-27|3097.54
#2021-04-28|3075.55
#2021-04-29|3083.01
#2021-04-30|3029.31
#2021-05-03|3066.97
#2021-05-04|2914.47
#2021-05-05|2983.80
#2021-05-06|2929.63
#2021-05-07|2971.29
#2021-05-10|2912.32
#2021-05-11|2831.99
#2021-05-12|2718.10
#2021-05-13|2744.38
#2021-05-14|2768.78
#2021-05-17|2770.56
#2021-05-18|2852.95
#2021-05-19|2783.21
#2021-05-20|2882.10
#2021-05-21|2933.88
#2021-05-24|2960.42
#2021-05-25|3008.26
#2021-05-26|3005.96
#2021-05-27|3000.38
#2021-05-28|3006.32
#2021-05-31|3005.54
#2021-06-01|3037.32
#2021-06-02|2990.00
#2021-06-03|2916.35
#2021-06-04|2981.48
#2021-06-07|2994.48
#2021-06-08|3017.51
#2021-06-09|3039.30
#2021-06-10|3019.61
#2021-06-11|3022.08
#2021-06-14|3033.70
#2021-06-15|2995.54
#2021-06-16|2993.47
#2021-06-17|2947.63
#2021-06-18|2941.31
#2021-06-21|2949.33
#2021-06-22|2983.68
#2021-06-23|2957.10
#2021-06-24|3068.57
#2021-06-25|3059.02
#2021-06-28|3073.33
#2021-06-29|3093.60
#2021-06-30|3076.48
#2021-07-01|3076.20
#2021-07-02|3104.04
#2021-07-05|3107.05
#2021-07-06|3101.09
#2021-07-07|3111.51
#2021-07-08|3070.81
#2021-07-09|3131.09
#2021-07-12|3171.59
#2021-07-13|3177.18
#2021-07-14|3192.72
#2021-07-15|3170.10
#2021-07-16|3163.28
#2021-07-19|3084.02
#2021-07-20|3062.24
#2021-07-21|3138.87
#2021-07-22|3251.55
#2021-07-23|3281.97
#2021-07-26|3288.49
#2021-07-27|3232.97
#2021-07-28|3284.28
#2021-07-29|3339.72
#2021-07-30|3263.83
#2021-08-02|3293.30
#2021-08-03|3299.07
#2021-08-04|3310.83
#2021-08-05|3341.78
#2021-08-06|3305.75
#2021-08-09|3309.24
#2021-08-10|3314.96
#2021-08-11|3303.99
#2021-08-12|3310.22
#2021-08-13|3342.70
#2021-08-16|3336.55
#2021-08-17|3330.82
#2021-08-18|3348.91
#2021-08-19|3454.30
#2021-08-20|3538.01
#2021-08-23|3651.01
#2021-08-24|3715.74
#2021-08-25|3674.28
#2021-08-26|3621.12
#2021-08-27|3694.49
#2021-08-30|3724.26
#2021-08-31|3708.70
#2021-09-01|3678.48
#2021-09-02|3700.21
#2021-09-03|3685.24
#2021-09-06|3713.68
#2021-09-07|3672.85
#2021-09-08|3586.42
#2021-09-09|3646.16
#2021-09-10|3658.24
#2021-09-13|3625.53
#2021-09-14|3649.62
#2021-09-15|3652.80
#2021-09-16|3687.11
#2021-09-17|3649.98
#2021-09-20|3573.27
#2021-09-21|3590.36
#2021-09-22|3623.64
#2021-09-23|3671.24
#2021-09-24|3576.37
#2021-09-27|3545.57
#2021-09-28|3389.24
#2021-09-29|3370.88
#2021-09-30|3293.15
#2021-10-01|3285.78
#2021-10-04|3222.84
#2021-10-05|3310.91
#2021-10-06|3264.77
#2021-10-07|3338.61
#2021-10-08|3259.45
#2021-10-11|3273.21
#2021-10-12|3275.02
#2021-10-13|3358.44
#2021-10-14|3475.38
#2021-10-15|3522.62
#2021-10-18|3493.00
#2021-10-19|3553.56
#2021-10-20|3580.49
#2021-10-21|3569.68
#2021-10-22|3547.63
#2021-10-25|3541.07
#2021-10-26|3584.28
#2021-10-27|3528.95
#2021-10-28|3502.82
#2021-10-29|3445.34
#2021-11-01|3418.49
#2021-11-02|3438.50
#2021-11-03|3483.85
#2021-11-04|3580.40
#2021-11-05|3591.58
#2021-11-08|3578.56
#2021-11-09|3474.52
#2021-11-10|3432.08
#2021-11-11|3417.88
#2021-11-12|3424.18
#2021-11-15|3435.70
#2021-11-16|3417.39
#2021-11-17|3393.34
#2021-11-18|3342.82
#2021-11-19|3393.17
#2021-11-22|3235.19
#2021-11-23|3158.55
#2021-11-24|3104.84
#2021-11-25|3196.01
#2021-11-26|3155.12
#2021-11-29|3173.08
#2021-11-30|3154.66
#2021-12-01|3191.86
#2021-12-02|3084.88
#2021-12-03|3013.53
#2021-12-06|3061.21
#2021-12-07|3213.64
#2021-12-08|3242.01
#2021-12-09|3188.97
#2021-12-10|3149.94
#2021-12-13|3136.37
#2021-12-14|3023.46
#2021-12-15|3038.94
#2021-12-16|3052.65
#2021-12-17|2914.44
#2021-12-20|2871.43
#2021-12-21|2936.01
#2021-12-22|3023.57
#2021-12-23|3037.91
#2021-12-24|3041.57
#2021-12-27|3111.84
#2021-12-28|3120.13
#2021-12-29|3097.36
#2021-12-30|3133.33
#2021-12-31|3123.20
#2022-01-03|3142.40
#2022-01-04|3088.56
#2022-01-05|3089.41
#2022-01-06|3007.30
#2022-01-07|2973.57
#2022-01-10|2783.94
#2022-01-11|2841.14
#2022-01-12|2898.17
#2022-01-13|2797.58
#2022-01-14|2651.94
#2022-01-17|2670.25
#2022-01-18|2615.04
#2022-01-19|2696.84
#2022-01-20|2741.27
#2022-01-21|2662.80
#2022-01-24|2460.19
#2022-01-25|2451.54
#2022-01-26|2542.61
#2022-01-27|2513.40
#2022-01-28|2507.82
#2022-01-31|2588.90
#2022-02-01|2648.18
#2022-02-02|2627.58
#2022-02-03|2505.87
#2022-02-04|2541.02
#2022-02-07|2581.17
#2022-02-08|2555.51
#2022-02-09|2752.14
#2022-02-10|2736.11
#2022-02-11|2724.53
#2022-02-14|2698.76
#2022-02-15|2811.73
#2022-02-16|2883.89
#2022-02-17|2791.94
#2022-02-18|2701.12
#2022-02-21|2673.10
#2022-02-22|2676.90
#2022-02-23|2622.41
#2022-02-24|2550.44
#2022-02-25|2626.17
#2022-02-28|2673.56
#2022-03-01|2541.91
#2022-03-02|2520.06
#2022-03-03|2430.83
#2022-03-04|2251.41
#2022-03-07|2123.11
#2022-03-08|2091.26
#2022-03-09|2336.83
#2022-03-10|2274.08
#2022-03-11|2315.52
#2022-03-14|2380.81
#2022-03-15|2417.06
#2022-03-16|2546.01
#2022-03-17|2590.03
#2022-03-18|2608.78
#2022-03-21|2585.27
#2022-03-22|2629.38
#2022-03-23|2575.30
#2022-03-24|2582.71
#2022-03-25|2593.17
#2022-03-28|2527.28
#2022-03-29|2733.01
#2022-03-30|2697.26
#2022-03-31|2593.14
#2022-04-01|2553.91
#2022-04-04|2600.39
#2022-04-05|2560.90
#2022-04-06|2418.79
#2022-04-07|2413.49
#2022-04-08|2410.90
#2022-04-11|2331.66
#2022-04-12|2379.96
#2022-04-13|2366.77
#2022-04-14|2364.87
#2022-04-15|2364.87
#2022-04-18|2368.60
#2022-04-19|2359.05
#2022-04-20|2441.11
#2022-04-21|2465.10
#2022-04-22|2356.28
#2022-04-25|2293.24
#2022-04-26|2228.74
#2022-04-27|2237.96
#2022-04-28|2282.66
#2022-04-29|2272.33
#2022-05-02|2208.48
#2022-05-03|2216.20
#2022-05-04|2191.88
#2022-05-05|2110.37
#2022-05-06|2064.00
#2022-05-09|2009.16
#2022-05-10|1989.88
#2022-05-11|2002.83
#2022-05-12|1975.94
#2022-05-13|2086.47
#2022-05-16|2089.31
#2022-05-17|2124.04
#2022-05-18|2067.01
#2022-05-19|2103.05
#2022-05-20|2122.17
#2022-05-23|2167.09
#2022-05-24|2075.55
#2022-05-25|2095.22
#2022-05-26|2177.17
#2022-05-27|2228.72
#2022-05-30|2240.44
#2022-05-31|2172.99
#2022-06-01|2161.84
#2022-06-02|2212.57
#2022-06-03|2179.67
#2022-06-06|2235.86
#2022-06-07|2189.32
#2022-06-08|2186.91
#2022-06-09|2123.58
#2022-06-10|2007.02
#2022-06-13|1851.36
#2022-06-14|1779.25
#2022-06-15|1832.27
#2022-06-16|1800.43
#2022-06-17|1845.09
#2022-06-20|1858.03
#2022-06-21|1893.04
#2022-06-22|1928.14
#2022-06-23|1907.13
#2022-06-24|1998.73
#2022-06-27|2022.08
#2022-06-28|2004.66
#2022-06-29|1980.84
#2022-06-30|1946.29
#2022-07-01|1949.10
#2022-07-04|1927.85
#2022-07-05|1852.64
#2022-07-06|1949.26
#2022-07-07|1950.21
#2022-07-08|1981.33
#2022-07-11|1941.65
#2022-07-12|1954.58
#2022-07-13|1921.74
#2022-07-14|1874.81
#2022-07-15|1989.56
#2022-07-18|2057.29
#2022-07-19|2098.97
#2022-07-20|2110.68
#2022-07-21|2169.67
#2022-07-22|2148.26
#2022-07-25|2167.44
#2022-07-26|2053.01
#2022-07-27|2149.87
#2022-07-28|2192.21
#2022-07-29|2233.52
#2022-08-01|2248.32
#2022-08-02|2213.87
#2022-08-03|2238.49
#2022-08-04|2273.41
#2022-08-05|2213.12
#2022-08-08|2283.35
#2022-08-09|2245.04
#2022-08-10|2343.50
#2022-08-11|2342.48
#2022-08-12|2318.62
#2022-08-15|2318.18
#2022-08-16|2253.52
#2022-08-17|2247.84
#2022-08-18|2192.44
#2022-08-19|2063.86
#2022-08-22|2014.63
#2022-08-23|2006.81
#2022-08-24|2083.12
#2022-08-25|2089.47
#2022-08-26|2037.20
#2022-08-29|2007.60
#2022-08-30|2002.35
#2022-08-31|1989.78
#2022-09-01|1905.72
#2022-09-02|1971.03
#2022-09-05|1924.25
#2022-09-06|1919.77
#2022-09-07|1935.51
#2022-09-08|1908.44
#2022-09-09|1967.43
#2022-09-12|2021.01
#2022-09-13|1891.56
#2022-09-14|1890.03
#2022-09-15|1870.14
#2022-09-16|1800.30
#2022-09-19|1792.31
#2022-09-20|1747.36
#2022-09-21|1765.79
#2022-09-22|1711.54
#2022-09-23|1662.22
#2022-09-26|1654.52
#2022-09-27|1664.75
#2022-09-28|1659.23
#2022-09-29|1640.80
#2022-09-30|1711.58
#2022-10-03|1732.94
#2022-10-04|1860.06
#2022-10-05|1806.37
#2022-10-06|1811.99
#2022-10-07|1712.09
#2022-10-10|1663.04
#2022-10-11|1654.18
#2022-10-12|1657.24
#2022-10-13|1671.21
#2022-10-14|1692.33
#2022-10-17|1782.90
#2022-10-18|1790.99
#2022-10-19|1742.79
#2022-10-20|1783.58
#2022-10-21|1737.30
#2022-10-24|1794.27
#2022-10-25|1884.64
#2022-10-26|1946.94
#2022-10-27|1926.61
#2022-10-28|1902.24
#2022-10-31|1908.98
#2022-11-01|1897.31
#2022-11-02|1883.43
#2022-11-03|1765.17
#2022-11-04|1788.90
#2022-11-07|1812.63
#2022-11-08|1867.09
#2022-11-09|1863.48
#2022-11-10|2062.59
#2022-11-11|2185.66
#2022-11-14|2137.61
#2022-11-15|2159.34
#2022-11-16|2090.98
#2022-11-17|2060.23
#2022-11-18|2112.70
#2022-11-21|2081.97
#2022-11-22|2082.93
#2022-11-23|2102.01
#2022-11-24|2132.55
#2022-11-25|2134.45
#2022-11-28|2101.43
#2022-11-29|2050.29
#2022-11-30|2070.65
#2022-12-01|2154.48
#2022-12-02|2140.25
#2022-12-05|2118.80
#2022-12-06|2067.64
#2022-12-07|2054.15
#2022-12-08|2066.01
#2022-12-09|2081.55
#2022-12-12|2097.46
#2022-12-13|2183.85
#2022-12-14|2186.59
#2022-12-15|2054.34
#2022-12-16|2036.25
#2022-12-19|1990.73
#2022-12-20|1985.65
#2022-12-21|2014.45
#2022-12-22|1962.88
#2022-12-23|1979.63
#2022-12-26|1979.63
#2022-12-27|1986.45
#2022-12-28|1965.25
#2022-12-29|2008.50
#2022-12-30|1969.60
#2023-01-02|2002.44
#2023-01-03|1986.52
#2023-01-04|2019.44
#2023-01-05|1971.00
#2023-01-06|2022.18
#2023-01-09|2096.38
#2023-01-10|2059.64
#2023-01-11|2026.43
#2023-01-12|2056.92
#2023-01-13|2106.17
#2023-01-16|2103.55
#2023-01-17|2126.39
#2023-01-18|2158.08
#2023-01-19|2048.55
#2023-01-20|2083.44
#2023-01-23|2140.75
#2023-01-24|2127.49
#2023-01-25|2083.61
#2023-01-26|2112.96
#2023-01-27|2148.52
#2023-01-30|2139.63
#2023-01-31|2140.76
#2023-02-01|2220.27
#2023-02-02|2411.86
#2023-02-03|2395.84
#2023-02-06|2283.01
#2023-02-07|2259.46
#2023-02-08|2053.33
#2023-02-09|2125.64
#2023-02-10|2080.23
#2023-02-13|2118.79
#2023-02-14|2129.05
#2023-02-15|2174.02
#2023-02-16|2208.01
#2023-02-17|2203.36
#2023-02-20|2213.94
#2023-02-21|2176.34
#2023-02-22|2128.75
#2023-02-23|2103.42
#2023-02-24|2031.48
#2023-02-27|2072.10
#2023-02-28|2061.09
#2023-03-01|2065.30
#2023-03-02|2077.29
#2023-03-03|2135.59
#2023-03-06|2158.04
#2023-03-07|2109.08
#2023-03-08|2081.58
#2023-03-09|2096.48
#2023-03-10|2076.16
#2023-03-13|2028.78
#2023-03-14|2077.22
#2023-03-15|2015.88
#2023-03-16|2093.61
#2023-03-17|2052.06
#2023-03-20|2089.95
#2023-03-21|2136.05
#2023-03-22|2138.97
#2023-03-23|2183.52
#2023-03-24|2096.01
#2023-03-27|2119.22
#2023-03-28|2079.30
#2023-03-29|2119.52
#2023-03-30|2176.17
#2023-03-31|2196.64
#2023-04-03|2157.19
#2023-04-04|2172.47
#2023-04-05|2129.95
#2023-04-06|2129.00
#2023-04-07|2129.00
#2023-04-10|2112.63
#2023-04-11|2150.78
#2023-04-12|2177.93
#2023-04-13|2204.70
#2023-04-14|2197.97
#2023-04-17|2188.55
#2023-04-18|2212.67
#2023-04-19|2189.81
#2023-04-20|2165.80
#2023-04-21|2173.84
#2023-04-24|2195.79
#2023-04-25|2148.64
#2023-04-26|2162.08
#2023-04-27|2184.15
#2023-04-28|2201.90
#2023-05-01|2190.03
#2023-05-02|2159.36
#2023-05-03|2145.35
#2023-05-04|2120.53
#2023-05-05|2171.15
#2023-05-08|2183.52
#2023-05-09|2147.10
#2023-05-10|2139.52
#2023-05-11|2169.79
#2023-05-12|2145.71
#2023-05-15|2153.29
#2023-05-16|2129.13
#2023-05-17|2108.44
#2023-05-18|2113.55
#2023-05-19|2151.61
#2023-05-22|2213.40
#2023-05-23|2189.94
#2023-05-24|2130.62
#2023-05-25|2146.80
#2023-05-26|2183.33
#2023-05-29|2158.78
#2023-05-30|2172.22
#2023-05-31|2156.65
#2023-06-01|2199.35
#2023-06-02|2249.09
#2023-06-05|2244.50
#2023-06-06|2241.52
#2023-06-07|2251.93
#2023-06-08|2256.29
#2023-06-09|2249.05
#2023-06-12|2255.22
#2023-06-13|2293.85
#2023-06-14|2324.68
#2023-06-15|2330.46
#2023-06-16|2298.80
#2023-06-19|2276.93
#2023-06-20|2231.49
#2023-06-21|2214.08
#2023-06-22|2245.76
#2023-06-23|2213.40
#2023-06-26|2216.22
#2023-06-27|2236.40
#2023-06-28|2275.42
#2023-06-29|2249.16
#2023-06-30|2277.83
#2023-07-03|2276.35
#2023-07-04|2285.59
#2023-07-05|2228.59
#2023-07-06|2150.15
#2023-07-07|2178.47
#2023-07-10|2202.24
#2023-07-11|2236.19
#2023-07-12|2304.28
#2023-07-13|2350.94
#2023-07-14|2370.21
#2023-07-17|2347.42
#2023-07-18|2355.26
#2023-07-19|2367.75
#2023-07-20|2344.30
#2023-07-21|2326.67
#2023-07-24|2343.66
#2023-07-25|2331.32
#2023-07-26|2315.93
#2023-07-27|2361.01
#2023-07-28|2438.57
#2023-07-31|2453.36
#2023-08-01|2398.54
#2023-08-02|2342.89
#2023-08-03|2302.51
#2023-08-04|2344.07
#2023-08-07|2329.13
#2023-08-08|2295.49
#2023-08-09|2316.40
#2023-08-10|2359.21
#2023-08-11|2308.43
#2023-08-14|2297.26
#2023-08-15|2234.53
#2023-08-16|2207.21
#2023-08-17|1687.22
#2023-08-18|1652.94
#2023-08-21|1591.04
#2023-08-22|1586.84
#2023-08-23|1592.64
#2023-08-24|1556.02
#2023-08-25|1550.05
#2023-08-28|1586.03
#2023-08-29|1582.32
#2023-08-30|1590.79
#2023-08-31|1584.57
#2023-09-01|1578.24
#2023-09-04|1583.64
#2023-09-05|1557.76
#2023-09-06|1534.44
#2023-09-07|1507.89
#2023-09-08|1496.73
#2023-09-11|1488.01
#2023-09-12|1463.83
#2023-09-13|1454.79
#2023-09-14|1458.00
#2023-09-15|1474.33
#2023-09-18|1429.23
#2023-09-19|1412.28
#2023-09-20|1437.97
#2023-09-21|1391.40
#2023-09-22|1400.65
#2023-09-25|1384.44
#2023-09-26|1379.88
#2023-09-27|1393.64
#2023-09-28|1402.01
#2023-09-29|1440.32
#2023-10-02|1415.17
#2023-10-03|1384.18
#2023-10-04|1379.41
#2023-10-05|1392.10
#2023-10-06|1429.10
#2023-10-09|1396.59
#2023-10-10|1442.67
#2023-10-11|1448.53
#2023-10-12|1443.94
#2023-10-13|1396.91
#2023-10-16|1405.45
#2023-10-17|1400.53
#2023-10-18|1364.42
#2023-10-19|1364.05
#2023-10-20|1338.65
#2023-10-23|1347.61
#2023-10-24|1355.12
#2023-10-25|1307.84
#2023-10-26|1328.92
#2023-10-27|1310.11
#2023-10-30|1312.87
#2023-10-31|1316.44
#2023-11-01|1331.13
#2023-11-02|1378.96
#2023-11-03|1441.51
#2023-11-06|1413.63
#2023-11-07|1388.78
#2023-11-08|1416.15
#2023-11-09|1657.31
#2023-11-10|1625.71
#2023-11-13|1684.30
#2023-11-14|1771.32
#2023-11-15|1774.69
#2023-11-16|1758.59
#2023-11-17|1790.31
#2023-11-20|1797.21
#2023-11-21|1799.63
#2023-11-22|1798.72
#2023-11-23|1803.92
#2023-11-24|1832.15
#2023-11-27|1844.64
#2023-11-28|1852.37
#2023-11-29|1857.34
#2023-11-30|1826.87
#2023-12-01|1837.09
#2023-12-04|1854.81
#2023-12-05|1867.06
#2023-12-06|1885.91
#2023-12-07|1885.46
#2023-12-08|1922.49
#2023-12-11|1947.52
#2023-12-12|1947.06
#2023-12-13|1933.94
#2023-12-14|1993.27
#2023-12-15|1994.01
#2023-12-18|1967.02
#2023-12-19|1995.16
#2023-12-20|1981.50
#2023-12-21|1977.29
#2023-12-22|1984.10
#2023-12-25|1984.10
#2023-12-26|1986.62
#2023-12-27|2017.21
#2023-12-28|2006.69
#2023-12-29|1992.81
#2024-01-01|1992.81
#2024-01-02|1965.20
#2024-01-03|1912.31
#2024-01-04|1909.57
#2024-01-05|1909.95
#2024-01-08|1929.09
#2024-01-09|1920.16
#2024-01-10|1934.14
#2024-01-11|1940.96
#2024-01-12|1982.13
#2024-01-15|1967.22
#2024-01-16|1942.46
#2024-01-17|1888.59
#2024-01-18|1896.26
#2024-01-19|1878.06
#2024-01-22|1912.13
#2024-01-23|1910.23
#2024-01-24|1957.99
#2024-01-25|1907.54
#2024-01-26|1926.08
#2024-01-29|1917.86
#2024-01-30|1940.38
#2024-01-31|1931.50
#2024-02-01|1937.57
#2024-02-02|1936.91
#2024-02-05|1916.14
#2024-02-06|1914.90
#2024-02-07|1899.43
#2024-02-08|2132.14
#2024-02-09|2165.71
#2024-02-12|2202.81
#2024-02-13|2124.34
#2024-02-14|2144.32
#2024-02-15|2186.53
#2024-02-16|2213.93
#2024-02-19|2200.96
#2024-02-20|2192.31
#2024-02-21|2163.22
#2024-02-22|2202.68
#2024-02-23|2207.19
#2024-02-26|2203.92
#2024-02-27|2212.48
#2024-02-28|2198.74
#2024-02-29|2207.11
#2024-03-01|2222.94
#2024-03-04|2216.46
#2024-03-05|2191.80
#2024-03-06|2235.32
#2024-03-07|2279.19
#2024-03-08|2270.78
#2024-03-11|2256.57
#2024-03-12|2263.37
#2024-03-13|2253.08
#2024-03-14|2221.12
#2024-03-15|2226.79
#2024-03-18|2216.99
#2024-03-19|2223.09
#2024-03-20|2240.62
#2024-03-21|2293.35
#2024-03-22|2277.09
#2024-03-25|2300.34
#2024-03-26|2318.81
#2024-03-27|2350.61
#2024-03-28|2345.01
#2024-03-29|2345.01
#2024-04-01|2332.96
#2024-04-02|2324.13
#2024-04-03|2334.76
#2024-04-04|2351.07
#2024-04-05|2286.44
#2024-04-08|2312.06
#2024-04-09|2282.02
#2024-04-10|2249.48
#2024-04-11|2241.05
#2024-04-12|2188.77
#2024-04-15|2209.69
#2024-04-16|2183.58
#2024-04-17|2190.34
#2024-04-18|2207.05
#2024-04-19|2162.88
#2024-04-22|2146.32
#2024-04-23|2173.09
#2024-04-24|2184.72
#2024-04-25|1943.35
#2024-04-26|1952.31
#2024-04-29|1946.16
#2024-04-30|1914.49
#2024-05-01|1912.88
#2024-05-02|1902.50
#2024-05-03|1947.71
#2024-05-06|1974.24
#2024-05-07|2020.14
#2024-05-08|2019.24
#2024-05-09|2038.67
#2024-05-10|2062.89
#2024-05-13|2085.31
#2024-05-14|2099.92
#2024-05-15|2122.19
#2024-05-16|2124.06
#2024-05-17|2086.31
#2024-05-20|2094.26
#2024-05-21|2056.30
#2024-05-22|2046.62
#2024-05-23|2032.62
#2024-05-24|2056.72
#2024-05-27|2083.46
#2024-05-28|2056.87
#2024-05-29|1998.83
#2024-05-30|2023.62
#2024-05-31|2017.27
#2024-06-03|2024.80
#2024-06-04|2013.81
#2024-06-05|2066.68
#2024-06-06|2064.68
#2024-06-07|2040.88
#2024-06-10|2021.25
#2024-06-11|1982.71
#2024-06-12|2056.70
#2024-06-13|1991.33
#2024-06-14|1946.61
#2024-06-17|1958.11
#2024-06-18|1958.10
#2024-06-19|1926.92
#2024-06-20|1936.40
#2024-06-21|1893.11
#2024-06-24|1917.32
#2024-06-25|1906.80
#2024-06-26|1854.25
#2024-06-27|1859.22
#2024-06-28|1847.63
#2024-07-01|1858.94
#2024-07-02|1866.71
#2024-07-03|1904.56
#2024-07-04|1905.49
#2024-07-05|1913.49
#2024-07-08|1883.93
#2024-07-09|1871.32
#2024-07-10|1908.68
#2024-07-11|1926.47
#2024-07-12|1975.48
#2024-07-15|1957.07
#2024-07-16|1938.26
#2024-07-17|1952.45
#2024-07-18|1967.43
#2024-07-19|1921.40
#2024-07-22|1950.32
#2024-07-23|1918.69
#2024-07-24|1889.79
#2024-07-25|1849.83
#2024-07-26|1885.55
#2024-07-29|1848.93
#2024-07-30|1909.16
#2024-07-31|1918.23
#2024-08-01|1861.17
#2024-08-02|1803.07
#2024-08-05|1786.34
#2024-08-06|1774.65
#2024-08-07|1814.83
#2024-08-08|1813.80
#2024-08-09|1833.14
#2024-08-12|1844.36
#2024-08-13|1884.98
#2024-08-14|1904.22
#2024-08-15|2033.20
#2024-08-16|2059.62
#2024-08-19|2096.57
#2024-08-20|2083.45
#2024-08-21|2107.92
#2024-08-22|2120.56
#2024-08-23|2139.71
#2024-08-26|2124.87
#2024-08-27|2118.80
#2024-08-28|2124.04
#2024-08-29|2136.81
#2024-08-30|2127.82
#2024-09-02|2113.95
#2024-09-03|2078.00
#2024-09-04|2073.30
#2024-09-05|2049.00
#2024-09-06|2028.22
#2024-09-09|2062.27
#2024-09-10|2044.06
#2024-09-11|2041.98
#2024-09-12|2059.25
#2024-09-13|2086.34
#2024-09-16|2067.96
#2024-09-17|2123.41
#2024-09-18|2105.77
#2024-09-19|2198.29
#2024-09-20|2171.27
#2024-09-23|2173.69
#2024-09-24|2169.18
#2024-09-25|2137.03
#2024-09-26|2193.78
#2024-09-27|2225.50
#2024-09-30|2213.79
#2024-10-01|2156.32
#2024-10-02|2149.39
#2024-10-03|2137.96
#2024-10-04|2138.67
#2024-10-07|2144.73
#2024-10-08|2155.29
#2024-10-09|2177.45
#2024-10-10|2138.66
#2024-10-11|2140.46
#2024-10-14|2162.52
#2024-10-15|2145.38
#2024-10-16|2139.62
#2024-10-17|2139.49
#2024-10-18|2178.74
#2024-10-21|2161.03
#2024-10-22|2170.89
#2024-10-23|2145.82
#2024-10-24|2160.10
#2024-10-25|2175.06
#2024-10-28|2200.13
#2024-10-29|2201.43
#2024-10-30|2184.79
#2024-10-31|2145.13
#2024-11-01|2138.54
#2024-11-04|2132.08
#2024-11-05|2136.51
#2024-11-06|2075.98
#2024-11-07|2068.92
#2024-11-08|1990.01
#2024-11-11|2010.63
#2024-11-12|1948.86
#2024-11-13|1944.38
#2024-11-14|1956.34
#2024-11-15|1913.83
#2024-11-18|1925.27
#2024-11-19|1914.73
#2024-11-20|1878.08
#2024-11-21|1922.01
#2024-11-22|1927.30
#2024-11-25|1977.34
#2024-11-26|2019.51
#2024-11-27|2037.40
#2024-11-28|2027.39
#2024-11-29|2043.48
#2024-12-02|2059.09
#2024-12-03|2063.33
#2024-12-04|2102.84
#2024-12-05|2147.36
#2024-12-06|2168.66
#2024-12-09|2179.95
#2024-12-10|2146.00
#2024-12-11|2145.13
#2024-12-12|2134.67
#2024-12-13|2123.62
#2024-12-16|2124.48
#2024-12-17|2125.99
#2024-12-18|2126.33
#2024-12-19|2036.66
#2024-12-20|2040.86
#2024-12-23|2019.46
#2024-12-24|2041.67
#2024-12-25|2041.67
#2024-12-26|2045.11
#2024-12-27|2050.33
#2024-12-30|2020.35
#2024-12-31|2041.39
#2025-01-01|2041.39
#2025-01-02|2025.28
#2025-01-03|2034.78
#2025-01-06|2100.75
#2025-01-07|2090.86
#2025-01-08|2061.53
#2025-01-09|2065.97
#2025-01-10|2031.04
#2025-01-13|1942.25
#2025-01-14|1995.46
#2025-01-15|2042.87
#2025-01-16|2072.17
#2025-01-17|2086.94
#2025-01-20|2109.17
#2025-01-21|2105.34
#2025-01-22|2116.76
#2025-01-23|2116.76
#2025-01-24|2147.40
#2025-01-27|2124.36
#2025-01-28|2155.39
#2025-01-29|2116.39
#2025-01-30|2166.30
#2025-01-31|2168.42
#2025-02-03|2124.01
#2025-02-04|2180.16
#2025-02-05|2189.81
#2025-02-06|2174.31
#2025-02-07|2135.15
#2025-02-10|2121.89
#2025-02-11|2136.50
#2025-02-12|2157.66
#2025-02-13|2375.41
#2025-02-14|2431.57
#2025-02-17|2431.77
#2025-02-18|2436.46
#2025-02-19|2400.27
#2025-02-20|2382.04
#2025-02-21|2362.04
#2025-02-24|2349.84
#2025-02-25|2310.82
#2025-02-26|2332.31
#2025-02-27|2272.24
#2025-02-28|2299.98
#2025-03-03|2327.22
#2025-03-04|2264.92
#2025-03-05|2356.19
#2025-03-06|2345.09
#2025-03-07|2283.83
#2025-03-10|2218.50
#2025-03-11|2197.62
#2025-03-12|2240.62
#2025-03-13|2165.85
#2025-03-14|2197.46
#2025-03-17|2219.89
#2025-03-18|2243.85
#2025-03-19|2261.17
#2025-03-20|2250.50
#2025-03-21|2208.81
#2025-03-24|2175.65
#2025-03-25|2179.31
#2025-03-26|2148.94
#2025-03-27|2132.54
#2025-03-28|2122.24
#2025-03-31|2056.18
#2025-04-01|2066.44
#2025-04-02|2077.53
#2025-04-03|1940.02
#2025-04-04|1885.41
#2025-04-07|1828.84
#2025-04-08|1914.17
#2025-04-09|1893.60
#2025-04-10|2011.09
#2025-04-11|2013.72
#2025-04-14|2129.57
#2025-04-15|2142.01
#2025-04-16|2142.10
#2025-04-17|2089.46
#2025-04-18|2089.46
#2025-04-21|2116.71
#2025-04-22|2125.22
#2025-04-23|2177.64
#2025-04-24|2181.00
#2025-04-25|2187.82
#2025-04-28|2169.03
#2025-04-29|2179.36
#2025-04-30|2151.40
#2025-05-01|2135.12
#2025-05-02|2217.29
#2025-05-05|2225.05
#2025-05-06|2228.75
#2025-05-07|2284.39
#2025-05-08|2317.66
#2025-05-09|2339.73
#2025-05-12|2394.60
#2025-05-13|2446.44
#2025-05-14|2417.52
#2025-05-15|2383.39
#2025-05-16|2390.96
#2025-05-19|2428.46
#2025-05-20|2407.21
#2025-05-21|2421.49
#2025-05-22|2391.61
#2025-05-23|2377.99
#2025-05-26|2418.20
#2025-05-27|2430.70
#2025-05-28|2418.05
#2025-05-29|2491.82
#2025-05-30|2502.45
#2025-06-02|2485.00
#2025-06-03|2493.99
#2025-06-04|2515.26
#2025-06-05|2539.22
#2025-06-06|2541.66
#2025-06-09|2536.88
#2025-06-10|2590.62
#2025-06-11|2583.93
#2025-06-12|2579.77
#2025-06-13|2519.22
#2025-06-16|2567.85
#2025-06-17|2543.32
#2025-06-18|2453.13
#2025-06-19|2368.67
#2025-06-20|2361.55
#2025-06-23|2373.08
#2025-06-24|2456.72
#2025-06-25|2429.63
#2025-06-26|2419.29
#2025-06-27|2486.08
#2025-06-30|2467.75
#2025-07-01|2444.02
#2025-07-02|2447.67
#2025-07-03|2449.03
#2025-07-04|2430.54
#2025-07-07|2471.50
#2025-07-08|2471.28
#2025-07-09|2488.09
#2025-07-10|2435.63
#2025-07-11|2441.98
#2025-07-14|2424.18
#2025-07-15|2421.70
#2025-07-16|2403.50
#2025-07-17|2456.86
#2025-07-18|2474.91
#2025-07-21|2487.43
#2025-07-22|2470.81
#2025-07-23|2457.96
#2025-07-24|2469.35
#2025-07-25|2461.18
#2025-07-28|2469.45
#2025-07-29|2396.01
#2025-07-30|2386.25
#2025-07-31|2363.96
#2025-08-01|2302.07
#2025-08-04|2315.49
#2025-08-05|2318.88
#2025-08-06|2364.50
#2025-08-07|2408.86
#2025-08-08|2398.83
#2025-08-11|2382.30
#2025-08-12|2362.50
#2025-08-13|2372.04
#2025-08-14|2286.69
#2025-08-15|2298.71
#2025-08-18|2329.28
#2025-08-19|2356.53
#2025-08-20|2351.79
#2025-08-21|2331.21
#2025-08-22|2401.99
#2025-08-25|2390.84
#2025-08-26|2322.75
#2025-08-27|2319.10
#2025-08-28|2334.51
#2025-08-29|2328.85
#2025-09-01|2314.33
#2025-09-02|2233.14
#2025-09-03|2258.43
#2025-09-04|2240.21
#2025-09-05|2273.17
#2025-09-08|2287.37
#2025-09-09|2294.56
#2025-09-10|2245.47
#2025-09-11|2240.23
#2025-09-12|2226.87
#2025-09-15|2243.83
#2025-09-16|2217.25
#2025-09-17|2281.65
#2025-09-18|2291.75
#2025-09-19|2264.43
#2025-09-22|2261.31
#2025-09-23|2264.74
#2025-09-24|2260.30
#2025-09-25|2232.38
#2025-09-26|2219.12
#2025-09-29|2248.04
#2025-09-30|2263.66
#2025-10-01|2263.59
#2025-10-02|2332.44
#2025-10-03|2315.94
#2025-10-06|2339.57
#2025-10-07|2321.55
#2025-10-08|2328.44
#2025-10-09|2318.37
#2025-10-10|2283.12
#2025-10-13|2300.02
#2025-10-14|2288.58
#2025-10-15|2292.45
#2025-10-16|2295.94
#2025-10-17|2274.61
#2025-10-20|2292.48
#2025-10-21|2304.10
#2025-10-22|2317.04
#2025-10-23|2325.50
#2025-10-24|2348.70
#2025-10-27|2337.19
#2025-10-28|2290.15
#2025-10-29|2317.25
#2025-10-30|2267.67
#2025-10-31|2243.16
#2025-11-03|2188.38
#2025-11-04|2164.58
#2025-11-05|2166.28
#2025-11-06|2093.88
#2025-11-07|2046.90
#2025-11-10|2045.29
#2025-11-11|2155.13
#2025-11-12|2139.46
#2025-11-13|2121.78
#2025-11-14|2107.32
#2025-11-17|2054.76
#2025-11-18|1999.68
#2025-11-19|2009.03
#2025-11-20|1991.77
#2025-11-21|1987.78
#2025-11-24|2007.05
#2025-11-25|2025.16
#2025-11-26|2043.44
#2025-11-27|2048.62
#2025-11-28|2054.16
#2025-12-01|2054.80
#2025-12-02|2044.01
#2025-12-03|2072.79
#2025-12-04|2050.95
#2025-12-05|2059.67
#2025-12-08|2022.66
#2025-12-09|2018.27
#2025-12-10|2022.73
#2025-12-11|2049.43
#2025-12-12|2052.18
#2025-12-15|2087.68
#2025-12-16|2079.56
#2025-12-17|2054.74
#2025-12-18|2086.90
#2025-12-19|2079.90
#2025-12-22|2092.46
#2025-12-23|2074.70
#2025-12-24|2078.73
#2025-12-25|2078.73
#2025-12-26|2078.55
#2025-12-29|2092.36
#2025-12-30|2101.58
#2025-12-31|2087.21
#2026-01-01|2087.21
#2026-01-02|2112.20
#2026-01-05|2171.87
#2026-01-06|2175.20
#2026-01-07|2171.56
#2026-01-08|2140.00
#2026-01-09|2156.75
#2026-01-12|2141.75
#2026-01-13|2103.43
#2026-01-14|2084.30
#2026-01-15|2110.99
#2026-01-16|2087.77
#2026-01-19|2048.07
#2026-01-20|2064.63
#2026-01-21|2081.25
#2026-01-22|2115.98
#2026-01-23|2098.41
#2026-01-26|2114.38
#2026-01-27|2065.65
#2026-01-28|2035.39
#2026-01-29|2008.32
#2026-01-30|1983.97
#2026-02-02|1991.99
#2026-02-03|1872.56
#2026-02-04|1862.98
#2026-02-05|1852.15
#2026-02-06|1835.45
#2026-02-09|1890.10
#2026-02-10|1926.92
#2026-02-11|1821.78
#2026-02-12|1612.23
#2026-02-13|1634.58
#2026-02-16|1643.44
#2026-02-17|1670.18
#2026-02-18|1697.35
#2026-02-19|1693.79
#2026-02-20|1693.19
#2026-02-23|1627.58
#2026-02-24|1626.39
#2026-02-25|1671.51
#2026-02-26|1708.76
#2026-02-27|1718.75
#2026-03-02|1670.97
#2026-03-03|1623.61
#2026-03-04|1650.92
#2026-03-05|1622.43
#2026-03-06|1622.30
#2026-03-09|1626.75
#2026-03-10|1628.82
#2026-03-11|1609.84
#2026-03-12|1595.82
#2026-03-13|1572.44
#2026-03-16|1554.38
#2026-03-17|1573.54
#2026-03-18|1551.62
#2026-03-19|1516.36
#2026-03-20|1509.27
#2026-03-23|1523.77
#2026-03-24|1525.44
#2026-03-25|1545.94
#2026-03-26|1521.45
#2026-03-27|1485.55
#2026-03-30|1495.68
#2026-03-31|1500.66
#2026-04-01|1544.43
#2026-04-02|1517.13
#2026-04-03|1517.13
#2026-04-06|1516.02
#2026-04-07|1514.39