Table Data - Nasdaq Netherlands Industrials Total Return Index
| Title | Nasdaq Netherlands Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQNL50T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQNL50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 402.08 |
| 2001-04-02 | 400.94 |
| 2001-04-03 | 396.77 |
| 2001-04-04 | 399.68 |
| 2001-04-05 | 399.85 |
| 2001-04-06 | 403.00 |
| 2001-04-09 | 399.96 |
| 2001-04-10 | 392.05 |
| 2001-04-11 | 396.53 |
| 2001-04-12 | 406.11 |
| 2001-04-13 | . |
| 2001-04-16 | 401.92 |
| 2001-04-17 | 401.01 |
| 2001-04-18 | 401.61 |
| 2001-04-19 | 416.71 |
| 2001-04-20 | 421.47 |
| 2001-04-23 | 414.23 |
| 2001-04-24 | 418.23 |
| 2001-04-25 | 423.56 |
| 2001-04-26 | 435.35 |
| 2001-04-27 | 438.11 |
| 2001-04-30 | 435.16 |
| 2001-05-01 | 431.82 |
| 2001-05-02 | 438.29 |
| 2001-05-03 | 440.61 |
| 2001-05-04 | 437.03 |
| 2001-05-07 | 434.97 |
| 2001-05-08 | 430.75 |
| 2001-05-09 | 437.42 |
| 2001-05-10 | 434.88 |
| 2001-05-11 | 429.60 |
| 2001-05-14 | 427.14 |
| 2001-05-15 | 429.64 |
| 2001-05-16 | 431.51 |
| 2001-05-17 | 431.38 |
| 2001-05-18 | 438.73 |
| 2001-05-21 | 437.54 |
| 2001-05-22 | 440.79 |
| 2001-05-23 | 435.84 |
| 2001-05-24 | 435.65 |
| 2001-05-25 | 435.94 |
| 2001-05-28 | . |
| 2001-05-29 | 440.47 |
| 2001-05-30 | 440.40 |
| 2001-05-31 | 434.49 |
| 2001-06-01 | 423.27 |
| 2001-06-04 | 423.82 |
| 2001-06-05 | 423.67 |
| 2001-06-06 | 422.68 |
| 2001-06-07 | 419.33 |
| 2001-06-08 | 413.47 |
| 2001-06-11 | 410.02 |
| 2001-06-12 | 411.88 |
| 2001-06-13 | 420.25 |
| 2001-06-14 | 418.59 |
| 2001-06-15 | 405.88 |
| 2001-06-18 | 410.33 |
| 2001-06-19 | 408.16 |
| 2001-06-20 | 400.05 |
| 2001-06-21 | 396.78 |
| 2001-06-22 | 403.62 |
| 2001-06-25 | 404.89 |
| 2001-06-26 | 401.35 |
| 2001-06-27 | 395.83 |
| 2001-06-28 | 385.37 |
| 2001-06-29 | 393.89 |
| 2001-07-02 | 396.76 |
| 2001-07-03 | 395.64 |
| 2001-07-04 | . |
| 2001-07-05 | 386.59 |
| 2001-07-06 | 384.94 |
| 2001-07-09 | 391.03 |
| 2001-07-10 | 403.16 |
| 2001-07-11 | 404.47 |
| 2001-07-12 | 396.20 |
| 2001-07-13 | 392.15 |
| 2001-07-16 | 392.64 |
| 2001-07-17 | 392.75 |
| 2001-07-18 | 396.62 |
| 2001-07-19 | 395.57 |
| 2001-07-20 | 388.71 |
| 2001-07-23 | 387.60 |
| 2001-07-24 | 383.55 |
| 2001-07-25 | 376.63 |
| 2001-07-26 | 384.03 |
| 2001-07-27 | 386.55 |
| 2001-07-30 | 391.56 |
| 2001-07-31 | 389.50 |
| 2001-08-01 | 399.03 |
| 2001-08-02 | 404.54 |
| 2001-08-03 | 404.40 |
| 2001-08-06 | 403.44 |
| 2001-08-07 | 401.82 |
| 2001-08-08 | 402.37 |
| 2001-08-09 | 416.55 |
| 2001-08-10 | 422.61 |
| 2001-08-13 | 423.86 |
| 2001-08-14 | 422.48 |
| 2001-08-15 | 424.19 |
| 2001-08-16 | 425.35 |
| 2001-08-17 | 427.07 |
| 2001-08-20 | 426.92 |
| 2001-08-21 | 424.74 |
| 2001-08-22 | 431.01 |
| 2001-08-23 | 433.74 |
| 2001-08-24 | 429.22 |
| 2001-08-27 | 429.44 |
| 2001-08-28 | 427.14 |
| 2001-08-29 | 426.06 |
| 2001-08-30 | 418.86 |
| 2001-08-31 | 417.70 |
| 2001-09-03 | . |
| 2001-09-04 | 407.64 |
| 2001-09-05 | 409.50 |
| 2001-09-06 | 400.79 |
| 2001-09-07 | 396.79 |
| 2001-09-10 | 382.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 341.49 |
| 2001-09-18 | 350.42 |
| 2001-09-19 | 360.42 |
| 2001-09-20 | 348.73 |
| 2001-09-21 | 328.36 |
| 2001-09-24 | 330.58 |
| 2001-09-25 | 347.69 |
| 2001-09-26 | 370.55 |
| 2001-09-27 | 363.32 |
| 2001-09-28 | 366.14 |
| 2001-10-01 | 376.56 |
| 2001-10-02 | 366.54 |
| 2001-10-03 | 361.61 |
| 2001-10-04 | 365.27 |
| 2001-10-05 | 375.50 |
| 2001-10-08 | 371.54 |
| 2001-10-09 | 375.96 |
| 2001-10-10 | 375.12 |
| 2001-10-11 | 375.07 |
| 2001-10-12 | 381.70 |
| 2001-10-15 | 372.23 |
| 2001-10-16 | 361.34 |
| 2001-10-17 | 371.46 |
| 2001-10-18 | 363.23 |
| 2001-10-19 | 358.00 |
| 2001-10-22 | 353.55 |
| 2001-10-23 | 356.77 |
| 2001-10-24 | 366.04 |
| 2001-10-25 | 358.52 |
| 2001-10-26 | 364.55 |
| 2001-10-29 | 369.25 |
| 2001-10-30 | 369.73 |
| 2001-10-31 | 373.50 |
| 2001-11-01 | 376.32 |
| 2001-11-02 | 366.94 |
| 2001-11-05 | 375.59 |
| 2001-11-06 | 388.49 |
| 2001-11-07 | 386.15 |
| 2001-11-08 | 380.45 |
| 2001-11-09 | 377.28 |
| 2001-11-12 | 365.22 |
| 2001-11-13 | 374.74 |
| 2001-11-14 | 377.80 |
| 2001-11-15 | 366.80 |
| 2001-11-16 | 373.20 |
| 2001-11-19 | 381.69 |
| 2001-11-20 | 383.43 |
| 2001-11-21 | 374.38 |
| 2001-11-22 | . |
| 2001-11-23 | 375.72 |
| 2001-11-26 | 382.53 |
| 2001-11-27 | 385.29 |
| 2001-11-28 | 377.81 |
| 2001-11-29 | 383.48 |
| 2001-11-30 | 389.06 |
| 2001-12-03 | 389.42 |
| 2001-12-04 | 401.48 |
| 2001-12-05 | 403.69 |
| 2001-12-06 | 406.24 |
| 2001-12-07 | 410.99 |
| 2001-12-10 | 401.61 |
| 2001-12-11 | 399.70 |
| 2001-12-12 | 400.16 |
| 2001-12-13 | 394.38 |
| 2001-12-14 | 393.58 |
| 2001-12-17 | 400.89 |
| 2001-12-18 | 408.66 |
| 2001-12-19 | 406.88 |
| 2001-12-20 | 401.35 |
| 2001-12-21 | 404.32 |
| 2001-12-24 | 399.14 |
| 2001-12-25 | . |
| 2001-12-26 | 399.50 |
| 2001-12-27 | 409.10 |
| 2001-12-28 | 409.15 |
| 2001-12-31 | 413.14 |
| 2002-01-01 | . |
| 2002-01-02 | 421.53 |
| 2002-01-03 | 416.63 |
| 2002-01-04 | 414.19 |
| 2002-01-07 | 416.06 |
| 2002-01-08 | 410.10 |
| 2002-01-09 | 409.74 |
| 2002-01-10 | 417.71 |
| 2002-01-11 | 413.44 |
| 2002-01-14 | 416.03 |
| 2002-01-15 | 414.89 |
| 2002-01-16 | 413.26 |
| 2002-01-17 | 415.28 |
| 2002-01-18 | 412.72 |
| 2002-01-21 | . |
| 2002-01-22 | 411.49 |
| 2002-01-23 | 407.76 |
| 2002-01-24 | 408.74 |
| 2002-01-25 | 402.84 |
| 2002-01-28 | 400.56 |
| 2002-01-29 | 397.14 |
| 2002-01-30 | 395.60 |
| 2002-01-31 | 399.27 |
| 2002-02-01 | 407.61 |
| 2002-02-04 | 405.52 |
| 2002-02-05 | 405.33 |
| 2002-02-06 | 404.27 |
| 2002-02-07 | 407.65 |
| 2002-02-08 | 407.43 |
| 2002-02-11 | 411.95 |
| 2002-02-12 | 406.97 |
| 2002-02-13 | 411.56 |
| 2002-02-14 | 412.45 |
| 2002-02-15 | 411.85 |
| 2002-02-18 | . |
| 2002-02-19 | 403.62 |
| 2002-02-20 | 405.62 |
| 2002-02-21 | 394.09 |
| 2002-02-22 | 389.10 |
| 2002-02-25 | 389.34 |
| 2002-02-26 | 393.74 |
| 2002-02-27 | 398.10 |
| 2002-02-28 | 399.25 |
| 2002-03-01 | 403.48 |
| 2002-03-04 | 415.24 |
| 2002-03-05 | 416.63 |
| 2002-03-06 | 413.27 |
| 2002-03-07 | 425.01 |
| 2002-03-08 | 424.07 |
| 2002-03-11 | 422.14 |
| 2002-03-12 | 417.51 |
| 2002-03-13 | 411.06 |
| 2002-03-14 | 416.92 |
| 2002-03-15 | 421.57 |
| 2002-03-18 | 432.01 |
| 2002-03-19 | 427.54 |
| 2002-03-20 | 425.99 |
| 2002-03-21 | 428.93 |
| 2002-03-22 | 423.42 |
| 2002-03-25 | 421.71 |
| 2002-03-26 | 418.92 |
| 2002-03-27 | 416.78 |
| 2002-03-28 | 418.26 |
| 2002-03-29 | . |
| 2002-04-01 | 421.72 |
| 2002-04-02 | 419.82 |
| 2002-04-03 | 421.89 |
| 2002-04-04 | 418.35 |
| 2002-04-05 | 415.46 |
| 2002-04-08 | 413.16 |
| 2002-04-09 | 415.95 |
| 2002-04-10 | 421.64 |
| 2002-04-11 | 418.67 |
| 2002-04-12 | 422.33 |
| 2002-04-15 | 421.05 |
| 2002-04-16 | 426.77 |
| 2002-04-17 | 436.00 |
| 2002-04-18 | 438.23 |
| 2002-04-19 | 441.58 |
| 2002-04-22 | 440.62 |
| 2002-04-23 | 443.99 |
| 2002-04-24 | 436.39 |
| 2002-04-25 | 442.36 |
| 2002-04-26 | 442.22 |
| 2002-04-29 | 443.29 |
| 2002-04-30 | 438.97 |
| 2002-05-01 | 441.45 |
| 2002-05-02 | 435.73 |
| 2002-05-03 | 437.13 |
| 2002-05-06 | 440.39 |
| 2002-05-07 | 435.05 |
| 2002-05-08 | 434.81 |
| 2002-05-09 | 431.97 |
| 2002-05-10 | 431.14 |
| 2002-05-13 | 433.67 |
| 2002-05-14 | 428.47 |
| 2002-05-15 | 433.39 |
| 2002-05-16 | 431.91 |
| 2002-05-17 | 439.07 |
| 2002-05-20 | 436.76 |
| 2002-05-21 | 430.90 |
| 2002-05-22 | 431.85 |
| 2002-05-23 | 433.40 |
| 2002-05-24 | 432.73 |
| 2002-05-27 | . |
| 2002-05-28 | 432.38 |
| 2002-05-29 | 425.77 |
| 2002-05-30 | 424.26 |
| 2002-05-31 | 424.30 |
| 2002-06-03 | 424.46 |
| 2002-06-04 | 416.57 |
| 2002-06-05 | 417.92 |
| 2002-06-06 | 419.41 |
| 2002-06-07 | 417.93 |
| 2002-06-10 | 421.91 |
| 2002-06-11 | 421.12 |
| 2002-06-12 | 420.83 |
| 2002-06-13 | 419.86 |
| 2002-06-14 | 413.04 |
| 2002-06-17 | 423.35 |
| 2002-06-18 | 429.57 |
| 2002-06-19 | 432.40 |
| 2002-06-20 | 436.95 |
| 2002-06-21 | 436.25 |
| 2002-06-24 | 428.80 |
| 2002-06-25 | 423.84 |
| 2002-06-26 | 430.84 |
| 2002-06-27 | 430.01 |
| 2002-06-28 | 446.38 |
| 2002-07-01 | 444.82 |
| 2002-07-02 | 438.63 |
| 2002-07-03 | 424.38 |
| 2002-07-04 | . |
| 2002-07-05 | 420.53 |
| 2002-07-08 | 428.97 |
| 2002-07-09 | 433.96 |
| 2002-07-10 | 422.07 |
| 2002-07-11 | 413.67 |
| 2002-07-12 | 411.93 |
| 2002-07-15 | 406.16 |
| 2002-07-16 | 395.65 |
| 2002-07-17 | 399.60 |
| 2002-07-18 | 404.69 |
| 2002-07-19 | 400.33 |
| 2002-07-22 | 379.23 |
| 2002-07-23 | 366.91 |
| 2002-07-24 | 340.68 |
| 2002-07-25 | 362.72 |
| 2002-07-26 | 344.82 |
| 2002-07-29 | 346.88 |
| 2002-07-30 | 356.30 |
| 2002-07-31 | 367.34 |
| 2002-08-01 | 359.11 |
| 2002-08-02 | 342.98 |
| 2002-08-05 | 331.77 |
| 2002-08-06 | 335.43 |
| 2002-08-07 | 339.87 |
| 2002-08-08 | 344.31 |
| 2002-08-09 | 353.88 |
| 2002-08-12 | 350.76 |
| 2002-08-13 | 349.67 |
| 2002-08-14 | 350.91 |
| 2002-08-15 | 360.05 |
| 2002-08-16 | 363.24 |
| 2002-08-19 | 367.00 |
| 2002-08-20 | 362.54 |
| 2002-08-21 | 371.85 |
| 2002-08-22 | 369.08 |
| 2002-08-23 | 371.95 |
| 2002-08-26 | 366.38 |
| 2002-08-27 | 376.52 |
| 2002-08-28 | 371.21 |
| 2002-08-29 | 368.23 |
| 2002-08-30 | 370.96 |
| 2002-09-02 | . |
| 2002-09-03 | 360.94 |
| 2002-09-04 | 358.10 |
| 2002-09-05 | 354.89 |
| 2002-09-06 | 359.87 |
| 2002-09-09 | 353.32 |
| 2002-09-10 | 351.50 |
| 2002-09-11 | 357.70 |
| 2002-09-12 | 352.31 |
| 2002-09-13 | 346.10 |
| 2002-09-16 | 337.83 |
| 2002-09-17 | 333.00 |
| 2002-09-18 | 324.11 |
| 2002-09-19 | 322.20 |
| 2002-09-20 | 321.22 |
| 2002-09-23 | 308.22 |
| 2002-09-24 | 304.13 |
| 2002-09-25 | 297.97 |
| 2002-09-26 | 308.82 |
| 2002-09-27 | 311.61 |
| 2002-09-30 | 299.80 |
| 2002-10-01 | 297.68 |
| 2002-10-02 | 294.91 |
| 2002-10-03 | 292.99 |
| 2002-10-04 | 287.57 |
| 2002-10-07 | 282.95 |
| 2002-10-08 | 275.73 |
| 2002-10-09 | 277.24 |
| 2002-10-10 | 279.77 |
| 2002-10-11 | 301.18 |
| 2002-10-14 | 295.41 |
| 2002-10-15 | 312.56 |
| 2002-10-16 | 319.41 |
| 2002-10-17 | 330.71 |
| 2002-10-18 | 331.93 |
| 2002-10-21 | 323.85 |
| 2002-10-22 | 322.55 |
| 2002-10-23 | 314.02 |
| 2002-10-24 | 313.98 |
| 2002-10-25 | 316.21 |
| 2002-10-28 | 311.93 |
| 2002-10-29 | 305.79 |
| 2002-10-30 | 296.24 |
| 2002-10-31 | 305.49 |
| 2002-11-01 | 314.72 |
| 2002-11-04 | 314.23 |
| 2002-11-05 | 319.40 |
| 2002-11-06 | 318.00 |
| 2002-11-07 | 325.00 |
| 2002-11-08 | 315.90 |
| 2002-11-11 | 309.04 |
| 2002-11-12 | 314.76 |
| 2002-11-13 | 307.50 |
| 2002-11-14 | 317.54 |
| 2002-11-15 | 308.43 |
| 2002-11-18 | 314.69 |
| 2002-11-19 | 316.79 |
| 2002-11-20 | 315.31 |
| 2002-11-21 | 324.15 |
| 2002-11-22 | 332.29 |
| 2002-11-25 | 334.69 |
| 2002-11-26 | 325.80 |
| 2002-11-27 | 325.43 |
| 2002-11-28 | . |
| 2002-11-29 | 341.95 |
| 2002-12-02 | 339.92 |
| 2002-12-03 | 325.83 |
| 2002-12-04 | 321.67 |
| 2002-12-05 | 326.24 |
| 2002-12-06 | 321.91 |
| 2002-12-09 | 315.09 |
| 2002-12-10 | 311.97 |
| 2002-12-11 | 315.53 |
| 2002-12-12 | 310.94 |
| 2002-12-13 | 308.02 |
| 2002-12-16 | 308.73 |
| 2002-12-17 | 301.88 |
| 2002-12-18 | 298.54 |
| 2002-12-19 | 294.99 |
| 2002-12-20 | 302.81 |
| 2002-12-23 | 299.90 |
| 2002-12-24 | 301.54 |
| 2002-12-25 | . |
| 2002-12-26 | 302.30 |
| 2002-12-27 | 299.94 |
| 2002-12-30 | 299.04 |
| 2002-12-31 | 304.42 |
| 2003-01-01 | . |
| 2003-01-02 | 308.11 |
| 2003-01-03 | 311.77 |
| 2003-01-06 | 307.71 |
| 2003-01-07 | 306.62 |
| 2003-01-08 | 298.08 |
| 2003-01-09 | 299.50 |
| 2003-01-10 | 302.68 |
| 2003-01-13 | 303.22 |
| 2003-01-14 | 315.25 |
| 2003-01-15 | 309.90 |
| 2003-01-16 | 311.07 |
| 2003-01-17 | 313.32 |
| 2003-01-20 | . |
| 2003-01-21 | 314.66 |
| 2003-01-22 | 307.99 |
| 2003-01-23 | 306.58 |
| 2003-01-24 | 306.41 |
| 2003-01-27 | 297.93 |
| 2003-01-28 | 294.48 |
| 2003-01-29 | 288.84 |
| 2003-01-30 | 292.75 |
| 2003-01-31 | 288.27 |
| 2003-02-03 | 299.70 |
| 2003-02-04 | 292.00 |
| 2003-02-05 | 289.02 |
| 2003-02-06 | 289.07 |
| 2003-02-07 | 282.70 |
| 2003-02-10 | 278.60 |
| 2003-02-11 | 282.72 |
| 2003-02-12 | 277.47 |
| 2003-02-13 | 280.34 |
| 2003-02-14 | 277.16 |
| 2003-02-17 | . |
| 2003-02-18 | 285.70 |
| 2003-02-19 | 288.54 |
| 2003-02-20 | 287.29 |
| 2003-02-21 | 283.22 |
| 2003-02-24 | 278.16 |
| 2003-02-25 | 266.71 |
| 2003-02-26 | 264.92 |
| 2003-02-27 | 263.42 |
| 2003-02-28 | 265.45 |
| 2003-03-03 | 268.72 |
| 2003-03-04 | 262.93 |
| 2003-03-05 | 265.88 |
| 2003-03-06 | 263.81 |
| 2003-03-07 | 257.43 |
| 2003-03-10 | 258.73 |
| 2003-03-11 | 258.37 |
| 2003-03-12 | 259.55 |
| 2003-03-13 | 254.20 |
| 2003-03-14 | 264.29 |
| 2003-03-17 | 269.20 |
| 2003-03-18 | 287.80 |
| 2003-03-19 | 282.88 |
| 2003-03-20 | 285.09 |
| 2003-03-21 | 291.99 |
| 2003-03-24 | 286.18 |
| 2003-03-25 | 287.82 |
| 2003-03-26 | 286.63 |
| 2003-03-27 | 287.89 |
| 2003-03-28 | 292.17 |
| 2003-03-31 | 283.30 |
| 2003-04-01 | 286.61 |
| 2003-04-02 | 293.90 |
| 2003-04-03 | 292.16 |
| 2003-04-04 | 296.52 |
| 2003-04-07 | 308.25 |
| 2003-04-08 | 305.54 |
| 2003-04-09 | 302.69 |
| 2003-04-10 | 297.82 |
| 2003-04-11 | 297.33 |
| 2003-04-14 | 298.41 |
| 2003-04-15 | 303.94 |
| 2003-04-16 | 306.09 |
| 2003-04-17 | 311.66 |
| 2003-04-18 | . |
| 2003-04-21 | 310.32 |
| 2003-04-22 | 313.45 |
| 2003-04-23 | 324.36 |
| 2003-04-24 | 326.13 |
| 2003-04-25 | 314.50 |
| 2003-04-28 | 319.45 |
| 2003-04-29 | 308.87 |
| 2003-04-30 | 311.00 |
| 2003-05-01 | 313.86 |
| 2003-05-02 | 311.79 |
| 2003-05-05 | 323.44 |
| 2003-05-06 | 333.69 |
| 2003-05-07 | 333.56 |
| 2003-05-08 | 338.27 |
| 2003-05-09 | 345.41 |
| 2003-05-12 | 342.90 |
| 2003-05-13 | 340.75 |
| 2003-05-14 | 337.76 |
| 2003-05-15 | 336.19 |
| 2003-05-16 | 345.62 |
| 2003-05-19 | 336.64 |
| 2003-05-20 | 338.51 |
| 2003-05-21 | 337.21 |
| 2003-05-22 | 342.77 |
| 2003-05-23 | 342.13 |
| 2003-05-26 | . |
| 2003-05-27 | 341.10 |
| 2003-05-28 | 340.25 |
| 2003-05-29 | 347.55 |
| 2003-05-30 | 349.42 |
| 2003-06-02 | 353.30 |
| 2003-06-03 | 342.99 |
| 2003-06-04 | 347.04 |
| 2003-06-05 | 351.51 |
| 2003-06-06 | 360.75 |
| 2003-06-09 | 360.93 |
| 2003-06-10 | 354.07 |
| 2003-06-11 | 362.76 |
| 2003-06-12 | 358.76 |
| 2003-06-13 | 364.05 |
| 2003-06-16 | 374.98 |
| 2003-06-17 | 371.00 |
| 2003-06-18 | 362.27 |
| 2003-06-19 | 358.34 |
| 2003-06-20 | 362.57 |
| 2003-06-23 | 355.36 |
| 2003-06-24 | 352.89 |
| 2003-06-25 | 359.48 |
| 2003-06-26 | 355.57 |
| 2003-06-27 | 358.34 |
| 2003-06-30 | 357.93 |
| 2003-07-01 | 359.22 |
| 2003-07-02 | 361.78 |
| 2003-07-03 | 368.79 |
| 2003-07-04 | . |
| 2003-07-07 | 365.41 |
| 2003-07-08 | 365.08 |
| 2003-07-09 | 366.36 |
| 2003-07-10 | 364.19 |
| 2003-07-11 | 368.07 |
| 2003-07-14 | 367.40 |
| 2003-07-15 | 367.10 |
| 2003-07-16 | 364.78 |
| 2003-07-17 | 359.02 |
| 2003-07-18 | 363.65 |
| 2003-07-21 | 366.10 |
| 2003-07-22 | 372.18 |
| 2003-07-23 | 375.34 |
| 2003-07-24 | 382.54 |
| 2003-07-25 | 389.40 |
| 2003-07-28 | 391.65 |
| 2003-07-29 | 394.08 |
| 2003-07-30 | 394.15 |
| 2003-07-31 | 391.88 |
| 2003-08-01 | 389.25 |
| 2003-08-04 | 393.63 |
| 2003-08-05 | 401.29 |
| 2003-08-06 | 407.16 |
| 2003-08-07 | 409.10 |
| 2003-08-08 | 408.37 |
| 2003-08-11 | 405.90 |
| 2003-08-12 | 402.36 |
| 2003-08-13 | 404.52 |
| 2003-08-14 | 400.99 |
| 2003-08-15 | 400.07 |
| 2003-08-18 | 400.61 |
| 2003-08-19 | 403.91 |
| 2003-08-20 | 404.22 |
| 2003-08-21 | 406.00 |
| 2003-08-22 | 405.51 |
| 2003-08-25 | 402.39 |
| 2003-08-26 | 392.60 |
| 2003-08-27 | 401.24 |
| 2003-08-28 | 400.93 |
| 2003-08-29 | 403.05 |
| 2003-09-01 | . |
| 2003-09-02 | 405.51 |
| 2003-09-03 | 408.43 |
| 2003-09-04 | 413.06 |
| 2003-09-05 | 410.06 |
| 2003-09-08 | 407.12 |
| 2003-09-09 | 412.04 |
| 2003-09-10 | 404.77 |
| 2003-09-11 | 403.93 |
| 2003-09-12 | 412.01 |
| 2003-09-15 | 413.25 |
| 2003-09-16 | 409.10 |
| 2003-09-17 | 413.72 |
| 2003-09-18 | 416.19 |
| 2003-09-19 | 424.61 |
| 2003-09-22 | 422.01 |
| 2003-09-23 | 418.29 |
| 2003-09-24 | 416.02 |
| 2003-09-25 | 406.99 |
| 2003-09-26 | 405.17 |
| 2003-09-29 | 408.22 |
| 2003-09-30 | 408.86 |
| 2003-10-01 | 417.73 |
| 2003-10-02 | 416.30 |
| 2003-10-03 | 419.36 |
| 2003-10-06 | 419.66 |
| 2003-10-07 | 419.42 |
| 2003-10-08 | 422.20 |
| 2003-10-09 | 428.95 |
| 2003-10-10 | 429.68 |
| 2003-10-13 | 431.19 |
| 2003-10-14 | 430.94 |
| 2003-10-15 | 429.88 |
| 2003-10-16 | 434.54 |
| 2003-10-17 | 435.41 |
| 2003-10-20 | 438.74 |
| 2003-10-21 | 442.50 |
| 2003-10-22 | 439.19 |
| 2003-10-23 | 437.41 |
| 2003-10-24 | 437.81 |
| 2003-10-27 | 440.67 |
| 2003-10-28 | 440.48 |
| 2003-10-29 | 454.95 |
| 2003-10-30 | 460.73 |
| 2003-10-31 | 469.13 |
| 2003-11-03 | 473.31 |
| 2003-11-04 | 470.43 |
| 2003-11-05 | 464.68 |
| 2003-11-06 | 461.60 |
| 2003-11-07 | 468.74 |
| 2003-11-10 | 469.43 |
| 2003-11-11 | 464.90 |
| 2003-11-12 | 471.35 |
| 2003-11-13 | 476.09 |
| 2003-11-14 | 476.57 |
| 2003-11-17 | 465.69 |
| 2003-11-18 | 470.73 |
| 2003-11-19 | 470.61 |
| 2003-11-20 | 465.82 |
| 2003-11-21 | 465.74 |
| 2003-11-24 | 469.09 |
| 2003-11-25 | 475.96 |
| 2003-11-26 | 479.69 |
| 2003-11-27 | . |
| 2003-11-28 | 481.88 |
| 2003-12-01 | 489.40 |
| 2003-12-02 | 498.01 |
| 2003-12-03 | 507.19 |
| 2003-12-04 | 501.57 |
| 2003-12-05 | 499.69 |
| 2003-12-08 | 501.35 |
| 2003-12-09 | 498.48 |
| 2003-12-10 | 498.18 |
| 2003-12-11 | 490.46 |
| 2003-12-12 | 506.78 |
| 2003-12-15 | 511.08 |
| 2003-12-16 | 506.12 |
| 2003-12-17 | 507.71 |
| 2003-12-18 | 504.24 |
| 2003-12-19 | 504.84 |
| 2003-12-22 | 510.35 |
| 2003-12-23 | 511.18 |
| 2003-12-24 | 512.41 |
| 2003-12-25 | . |
| 2003-12-26 | 512.20 |
| 2003-12-29 | 515.34 |
| 2003-12-30 | 521.18 |
| 2003-12-31 | 525.41 |
| 2004-01-01 | . |
| 2004-01-02 | 527.83 |
| 2004-01-05 | 539.28 |
| 2004-01-06 | 540.12 |
| 2004-01-07 | 540.53 |
| 2004-01-08 | 545.33 |
| 2004-01-09 | 544.83 |
| 2004-01-12 | 537.77 |
| 2004-01-13 | 540.97 |
| 2004-01-14 | 538.46 |
| 2004-01-15 | 533.48 |
| 2004-01-16 | 526.24 |
| 2004-01-19 | . |
| 2004-01-20 | 539.82 |
| 2004-01-21 | 551.45 |
| 2004-01-22 | 548.25 |
| 2004-01-23 | 551.31 |
| 2004-01-26 | 539.32 |
| 2004-01-27 | 547.66 |
| 2004-01-28 | 559.29 |
| 2004-01-29 | 546.24 |
| 2004-01-30 | 537.61 |
| 2004-02-02 | 539.36 |
| 2004-02-03 | 545.73 |
| 2004-02-04 | 538.60 |
| 2004-02-05 | 543.29 |
| 2004-02-06 | 553.54 |
| 2004-02-09 | 560.45 |
| 2004-02-10 | 552.69 |
| 2004-02-11 | 556.08 |
| 2004-02-12 | 558.02 |
| 2004-02-13 | 561.70 |
| 2004-02-16 | . |
| 2004-02-17 | 560.03 |
| 2004-02-18 | 564.75 |
| 2004-02-19 | 536.27 |
| 2004-02-20 | 527.73 |
| 2004-02-23 | 522.71 |
| 2004-02-24 | 523.43 |
| 2004-02-25 | 521.79 |
| 2004-02-26 | 518.19 |
| 2004-02-27 | 521.06 |
| 2004-03-01 | 519.15 |
| 2004-03-02 | 525.73 |
| 2004-03-03 | 520.26 |
| 2004-03-04 | 519.00 |
| 2004-03-05 | 526.93 |
| 2004-03-08 | 521.65 |
| 2004-03-09 | 518.99 |
| 2004-03-10 | 505.46 |
| 2004-03-11 | 497.27 |
| 2004-03-12 | 499.99 |
| 2004-03-15 | 488.67 |
| 2004-03-16 | 494.59 |
| 2004-03-17 | 498.53 |
| 2004-03-18 | 496.31 |
| 2004-03-19 | 487.75 |
| 2004-03-22 | 472.61 |
| 2004-03-23 | 477.32 |
| 2004-03-24 | 468.04 |
| 2004-03-25 | 483.25 |
| 2004-03-26 | 480.39 |
| 2004-03-29 | 488.62 |
| 2004-03-30 | 494.69 |
| 2004-03-31 | 498.93 |
| 2004-04-01 | 514.13 |
| 2004-04-02 | 510.86 |
| 2004-04-05 | 510.76 |
| 2004-04-06 | 508.25 |
| 2004-04-07 | 514.15 |
| 2004-04-08 | 511.99 |
| 2004-04-09 | . |
| 2004-04-12 | 510.55 |
| 2004-04-13 | 503.57 |
| 2004-04-14 | 500.79 |
| 2004-04-15 | 502.75 |
| 2004-04-16 | 509.37 |
| 2004-04-19 | 513.46 |
| 2004-04-20 | 515.33 |
| 2004-04-21 | 507.44 |
| 2004-04-22 | 509.47 |
| 2004-04-23 | 503.99 |
| 2004-04-26 | 515.81 |
| 2004-04-27 | 517.24 |
| 2004-04-28 | 509.13 |
| 2004-04-29 | 509.32 |
| 2004-04-30 | 507.61 |
| 2004-05-03 | 507.30 |
| 2004-05-04 | 511.89 |
| 2004-05-05 | 516.40 |
| 2004-05-06 | 507.44 |
| 2004-05-07 | 503.48 |
| 2004-05-10 | 486.37 |
| 2004-05-11 | 486.75 |
| 2004-05-12 | 487.63 |
| 2004-05-13 | 490.32 |
| 2004-05-14 | 487.15 |
| 2004-05-17 | 483.12 |
| 2004-05-18 | 488.22 |
| 2004-05-19 | 500.70 |
| 2004-05-20 | 493.35 |
| 2004-05-21 | 499.13 |
| 2004-05-24 | 498.90 |
| 2004-05-25 | 503.35 |
| 2004-05-26 | 506.95 |
| 2004-05-27 | 516.91 |
| 2004-05-28 | 520.03 |
| 2004-05-31 | . |
| 2004-06-01 | 519.92 |
| 2004-06-02 | 524.03 |
| 2004-06-03 | 524.98 |
| 2004-06-04 | 525.25 |
| 2004-06-07 | 533.26 |
| 2004-06-08 | 533.76 |
| 2004-06-09 | 526.03 |
| 2004-06-10 | 526.97 |
| 2004-06-11 | . |
| 2004-06-14 | 525.44 |
| 2004-06-15 | 524.31 |
| 2004-06-16 | 522.07 |
| 2004-06-17 | 525.08 |
| 2004-06-18 | 531.72 |
| 2004-06-21 | 528.87 |
| 2004-06-22 | 528.55 |
| 2004-06-23 | 525.32 |
| 2004-06-24 | 522.63 |
| 2004-06-25 | 520.87 |
| 2004-06-28 | 528.02 |
| 2004-06-29 | 529.92 |
| 2004-06-30 | 530.32 |
| 2004-07-01 | 523.64 |
| 2004-07-02 | 526.79 |
| 2004-07-05 | . |
| 2004-07-06 | 523.23 |
| 2004-07-07 | 521.86 |
| 2004-07-08 | 523.97 |
| 2004-07-09 | 527.92 |
| 2004-07-12 | 524.86 |
| 2004-07-13 | 523.10 |
| 2004-07-14 | 527.05 |
| 2004-07-15 | 525.62 |
| 2004-07-16 | 526.72 |
| 2004-07-19 | 524.54 |
| 2004-07-20 | 519.46 |
| 2004-07-21 | 520.12 |
| 2004-07-22 | 516.40 |
| 2004-07-23 | 510.29 |
| 2004-07-26 | 509.28 |
| 2004-07-27 | 505.06 |
| 2004-07-28 | 506.88 |
| 2004-07-29 | 517.98 |
| 2004-07-30 | 518.97 |
| 2004-08-02 | 522.82 |
| 2004-08-03 | 531.22 |
| 2004-08-04 | 530.56 |
| 2004-08-05 | 532.45 |
| 2004-08-06 | 530.31 |
| 2004-08-09 | 521.63 |
| 2004-08-10 | 528.49 |
| 2004-08-11 | 523.47 |
| 2004-08-12 | 519.71 |
| 2004-08-13 | 524.43 |
| 2004-08-16 | 525.10 |
| 2004-08-17 | 526.78 |
| 2004-08-18 | 526.46 |
| 2004-08-19 | 530.69 |
| 2004-08-20 | 529.56 |
| 2004-08-23 | 530.28 |
| 2004-08-24 | 527.78 |
| 2004-08-25 | 526.37 |
| 2004-08-26 | 528.86 |
| 2004-08-27 | 531.66 |
| 2004-08-30 | 534.16 |
| 2004-08-31 | 539.35 |
| 2004-09-01 | 537.48 |
| 2004-09-02 | 541.13 |
| 2004-09-03 | 543.96 |
| 2004-09-06 | . |
| 2004-09-07 | 554.42 |
| 2004-09-08 | 555.55 |
| 2004-09-09 | 556.17 |
| 2004-09-10 | 564.62 |
| 2004-09-13 | 571.38 |
| 2004-09-14 | 573.67 |
| 2004-09-15 | 565.36 |
| 2004-09-16 | 564.05 |
| 2004-09-17 | 568.17 |
| 2004-09-20 | 562.43 |
| 2004-09-21 | 574.35 |
| 2004-09-22 | 578.61 |
| 2004-09-23 | 580.96 |
| 2004-09-24 | 575.08 |
| 2004-09-27 | 574.65 |
| 2004-09-28 | 581.19 |
| 2004-09-29 | 580.29 |
| 2004-09-30 | 587.39 |
| 2004-10-01 | 588.52 |
| 2004-10-04 | 588.88 |
| 2004-10-05 | 594.31 |
| 2004-10-06 | 590.26 |
| 2004-10-07 | 590.53 |
| 2004-10-08 | 597.88 |
| 2004-10-11 | 589.43 |
| 2004-10-12 | 577.73 |
| 2004-10-13 | 580.78 |
| 2004-10-14 | 582.38 |
| 2004-10-15 | 584.58 |
| 2004-10-18 | 583.34 |
| 2004-10-19 | 584.75 |
| 2004-10-20 | 582.42 |
| 2004-10-21 | 582.29 |
| 2004-10-22 | 585.88 |
| 2004-10-25 | 580.59 |
| 2004-10-26 | 577.04 |
| 2004-10-27 | 577.40 |
| 2004-10-28 | 579.22 |
| 2004-10-29 | 576.25 |
| 2004-11-01 | 579.55 |
| 2004-11-02 | 581.63 |
| 2004-11-03 | 589.94 |
| 2004-11-04 | 590.09 |
| 2004-11-05 | 599.00 |
| 2004-11-08 | 599.34 |
| 2004-11-09 | 597.98 |
| 2004-11-10 | 600.56 |
| 2004-11-11 | 605.47 |
| 2004-11-12 | 614.34 |
| 2004-11-15 | 613.68 |
| 2004-11-16 | 615.80 |
| 2004-11-17 | 619.46 |
| 2004-11-18 | 617.80 |
| 2004-11-19 | 623.32 |
| 2004-11-22 | 620.89 |
| 2004-11-23 | 631.92 |
| 2004-11-24 | 635.75 |
| 2004-11-25 | . |
| 2004-11-26 | 642.14 |
| 2004-11-29 | 645.01 |
| 2004-11-30 | 642.96 |
| 2004-12-01 | 644.57 |
| 2004-12-02 | 645.67 |
| 2004-12-03 | 647.86 |
| 2004-12-06 | 650.39 |
| 2004-12-07 | 648.93 |
| 2004-12-08 | 640.55 |
| 2004-12-09 | 635.91 |
| 2004-12-10 | 637.50 |
| 2004-12-13 | 644.87 |
| 2004-12-14 | 644.52 |
| 2004-12-15 | 651.07 |
| 2004-12-16 | 647.45 |
| 2004-12-17 | 645.32 |
| 2004-12-20 | 651.57 |
| 2004-12-21 | 652.10 |
| 2004-12-22 | 653.66 |
| 2004-12-23 | 658.37 |
| 2004-12-24 | . |
| 2004-12-27 | 667.38 |
| 2004-12-28 | 668.08 |
| 2004-12-29 | 665.49 |
| 2004-12-30 | 669.12 |
| 2004-12-31 | 671.06 |
| 2005-01-03 | 668.16 |
| 2005-01-04 | 661.27 |
| 2005-01-05 | 656.87 |
| 2005-01-06 | 651.11 |
| 2005-01-07 | 645.63 |
| 2005-01-10 | 653.07 |
| 2005-01-11 | 654.31 |
| 2005-01-12 | 654.06 |
| 2005-01-13 | 654.48 |
| 2005-01-14 | 648.87 |
| 2005-01-17 | . |
| 2005-01-18 | 648.19 |
| 2005-01-19 | 649.64 |
| 2005-01-20 | 643.90 |
| 2005-01-21 | 651.15 |
| 2005-01-24 | 654.30 |
| 2005-01-25 | 656.64 |
| 2005-01-26 | 672.39 |
| 2005-01-27 | 674.29 |
#2005-01-28| 670.52
#2005-01-31| 684.67
#2005-02-01| 684.93
#2005-02-02| 683.26
#2005-02-03| 684.42
#2005-02-04| 694.48
#2005-02-07| 695.00
#2005-02-08| 693.26
#2005-02-09| 693.07
#2005-02-10| 697.38
#2005-02-11| 706.22
#2005-02-14| 713.91
#2005-02-15| 715.74
#2005-02-16| 709.62
#2005-02-17| 720.97
#2005-02-18| 715.44
#2005-02-21| .
#2005-02-22| 713.76
#2005-02-23| 709.79
#2005-02-24| 708.97
#2005-02-25| 719.26
#2005-02-28| 721.19
#2005-03-01| 729.67
#2005-03-02| 727.75
#2005-03-03| 730.23
#2005-03-04| 743.30
#2005-03-07| 744.56
#2005-03-08| 753.63
#2005-03-09| 757.86
#2005-03-10| 751.92
#2005-03-11| 754.17
#2005-03-14| 749.31
#2005-03-15| 745.83
#2005-03-16| 751.14
#2005-03-17| 744.94
#2005-03-18| 743.06
#2005-03-21| 742.44
#2005-03-22| 742.18
#2005-03-23| 731.13
#2005-03-24| 727.98
#2005-03-25| .
#2005-03-28| 722.87
#2005-03-29| 728.54
#2005-03-30| 728.16
#2005-03-31| 730.02
#2005-04-01| 730.96
#2005-04-04| 725.13
#2005-04-05| 726.98
#2005-04-06| 735.44
#2005-04-07| 744.06
#2005-04-08| 745.51
#2005-04-11| 751.44
#2005-04-12| 744.30
#2005-04-13| 746.14
#2005-04-14| 737.76
#2005-04-15| 733.84
#2005-04-18| 717.62
#2005-04-19| 717.96
#2005-04-20| 718.40
#2005-04-21| 726.12
#2005-04-22| 727.48
#2005-04-25| 715.68
#2005-04-26| 711.51
#2005-04-27| 700.29
#2005-04-28| 691.11
#2005-04-29| 694.98
#2005-05-02| 693.26
#2005-05-03| 692.62
#2005-05-04| 682.74
#2005-05-05| 692.80
#2005-05-06| 688.31
#2005-05-09| 687.30
#2005-05-10| 690.88
#2005-05-11| 686.57
#2005-05-12| 677.88
#2005-05-13| 670.91
#2005-05-16| 665.18
#2005-05-17| 661.41
#2005-05-18| 670.27
#2005-05-19| 678.09
#2005-05-20| 683.67
#2005-05-23| 683.87
#2005-05-24| 684.76
#2005-05-25| 690.48
#2005-05-26| 689.98
#2005-05-27| 687.55
#2005-05-30| .
#2005-05-31| 669.77
#2005-06-01| 674.65
#2005-06-02| 668.74
#2005-06-03| 679.58
#2005-06-06| 674.10
#2005-06-07| 678.05
#2005-06-08| 686.36
#2005-06-09| 675.16
#2005-06-10| 676.67
#2005-06-13| 671.99
#2005-06-14| 674.92
#2005-06-15| 676.55
#2005-06-16| 676.40
#2005-06-17| 686.31
#2005-06-20| 677.33
#2005-06-21| 679.31
#2005-06-22| 682.99
#2005-06-23| 675.12
#2005-06-24| 670.82
#2005-06-27| 667.22
#2005-06-28| 665.18
#2005-06-29| 674.85
#2005-06-30| 673.70
#2005-07-01| 668.05
#2005-07-04| .
#2005-07-05| 666.94
#2005-07-06| 676.90
#2005-07-07| 669.88
#2005-07-08| 678.20
#2005-07-11| 693.50
#2005-07-12| 697.04
#2005-07-13| 696.02
#2005-07-14| 696.58
#2005-07-15| 687.56
#2005-07-18| 690.46
#2005-07-19| 691.80
#2005-07-20| 692.23
#2005-07-21| 703.07
#2005-07-22| 701.95
#2005-07-25| 694.68
#2005-07-26| 696.19
#2005-07-27| 698.09
#2005-07-28| 699.12
#2005-07-29| 707.34
#2005-08-01| 712.92
#2005-08-02| 711.59
#2005-08-03| 718.97
#2005-08-04| 724.29
#2005-08-05| 723.31
#2005-08-08| 724.71
#2005-08-09| 725.80
#2005-08-10| 739.03
#2005-08-11| 738.75
#2005-08-12| 740.13
#2005-08-15| 735.73
#2005-08-16| 729.49
#2005-08-17| 723.79
#2005-08-18| 711.99
#2005-08-19| 712.26
#2005-08-22| 716.78
#2005-08-23| 706.94
#2005-08-24| 707.19
#2005-08-25| 705.35
#2005-08-26| 711.14
#2005-08-29| 704.56
#2005-08-30| 702.06
#2005-08-31| 711.00
#2005-09-01| 723.10
#2005-09-02| 730.48
#2005-09-05| .
#2005-09-06| 730.73
#2005-09-07| 728.36
#2005-09-08| 726.14
#2005-09-09| 731.03
#2005-09-12| 722.27
#2005-09-13| 712.52
#2005-09-14| 716.24
#2005-09-15| 713.01
#2005-09-16| 721.09
#2005-09-19| 717.55
#2005-09-20| 723.33
#2005-09-21| 719.28
#2005-09-22| 716.72
#2005-09-23| 696.15
#2005-09-26| 692.56
#2005-09-27| 693.27
#2005-09-28| 695.92
#2005-09-29| 697.60
#2005-09-30| 718.32
#2005-10-03| 715.33
#2005-10-04| 722.24
#2005-10-05| 721.36
#2005-10-06| 719.55
#2005-10-07| 717.89
#2005-10-10| 720.80
#2005-10-11| 718.12
#2005-10-12| 710.82
#2005-10-13| 695.75
#2005-10-14| 702.75
#2005-10-17| 701.46
#2005-10-18| 695.73
#2005-10-19| 682.56
#2005-10-20| 686.07
#2005-10-21| 681.28
#2005-10-24| 683.14
#2005-10-25| 692.08
#2005-10-26| 692.65
#2005-10-27| 687.99
#2005-10-28| 683.19
#2005-10-31| 685.48
#2005-11-01| 689.56
#2005-11-02| 696.90
#2005-11-03| 699.79
#2005-11-04| 687.38
#2005-11-07| 696.11
#2005-11-08| 696.59
#2005-11-09| 726.44
#2005-11-10| 709.34
#2005-11-11| 710.87
#2005-11-14| 709.07
#2005-11-15| 705.94
#2005-11-16| 704.45
#2005-11-17| 719.23
#2005-11-18| 729.57
#2005-11-21| 728.89
#2005-11-22| 732.61
#2005-11-23| 742.36
#2005-11-24| .
#2005-11-25| 745.27
#2005-11-28| 748.09
#2005-11-29| 754.02
#2005-11-30| 749.76
#2005-12-01| 753.88
#2005-12-02| 756.36
#2005-12-05| 758.93
#2005-12-06| 780.04
#2005-12-07| 782.89
#2005-12-08| 791.90
#2005-12-09| 790.93
#2005-12-12| 802.26
#2005-12-13| 792.54
#2005-12-14| 796.03
#2005-12-15| 787.74
#2005-12-16| 794.54
#2005-12-19| 793.52
#2005-12-20| 788.52
#2005-12-21| 792.16
#2005-12-22| 800.61
#2005-12-23| 807.74
#2005-12-26| .
#2005-12-27| 813.94
#2005-12-28| 815.21
#2005-12-29| 814.74
#2005-12-30| 811.12
#2006-01-02| .
#2006-01-03| 836.19
#2006-01-04| 849.33
#2006-01-05| 853.09
#2006-01-06| 858.45
#2006-01-09| 856.56
#2006-01-10| 855.17
#2006-01-11| 862.72
#2006-01-12| 864.00
#2006-01-13| 861.75
#2006-01-16| .
#2006-01-17| 865.74
#2006-01-18| 861.92
#2006-01-19| 872.05
#2006-01-20| 870.66
#2006-01-23| 881.88
#2006-01-24| 886.33
#2006-01-25| 889.60
#2006-01-26| 889.35
#2006-01-27| 892.97
#2006-01-30| 887.86
#2006-01-31| 885.79
#2006-02-01| 892.10
#2006-02-02| 904.92
#2006-02-03| 903.06
#2006-02-06| 898.84
#2006-02-07| 901.22
#2006-02-08| 908.64
#2006-02-09| 909.90
#2006-02-10| 905.65
#2006-02-13| 910.61
#2006-02-14| 916.65
#2006-02-15| 918.36
#2006-02-16| 937.18
#2006-02-17| 940.93
#2006-02-20| .
#2006-02-21| 948.10
#2006-02-22| 944.09
#2006-02-23| 945.81
#2006-02-24| 935.13
#2006-02-27| 937.50
#2006-02-28| 923.46
#2006-03-01| 927.72
#2006-03-02| 925.92
#2006-03-03| 932.00
#2006-03-06| 938.81
#2006-03-07| 916.83
#2006-03-08| 908.90
#2006-03-09| 925.30
#2006-03-10| 927.12
#2006-03-13| 933.75
#2006-03-14| 944.90
#2006-03-15| 946.77
#2006-03-16| 958.66
#2006-03-17| 968.01
#2006-03-20| 974.41
#2006-03-21| 971.24
#2006-03-22| 973.47
#2006-03-23| 969.88
#2006-03-24| 970.66
#2006-03-27| 970.95
#2006-03-28| 971.82
#2006-03-29| 967.67
#2006-03-30| 982.66
#2006-03-31| 984.98
#2006-04-03|1000.28
#2006-04-04|1012.12
#2006-04-05|1026.19
#2006-04-06|1033.71
#2006-04-07|1026.86
#2006-04-10|1027.51
#2006-04-11|1012.52
#2006-04-12|1003.95
#2006-04-13|1006.33
#2006-04-14| .
#2006-04-17|1022.31
#2006-04-18|1027.45
#2006-04-19|1052.17
#2006-04-20|1072.14
#2006-04-21|1076.04
#2006-04-24|1074.26
#2006-04-25|1065.76
#2006-04-26|1071.07
#2006-04-27|1069.11
#2006-04-28|1079.76
#2006-05-01|1081.65
#2006-05-02|1084.88
#2006-05-03|1097.31
#2006-05-04|1124.92
#2006-05-05|1147.96
#2006-05-08|1154.31
#2006-05-09|1155.39
#2006-05-10|1157.30
#2006-05-11|1151.95
#2006-05-12|1125.76
#2006-05-15|1097.63
#2006-05-16|1085.09
#2006-05-17|1048.36
#2006-05-18|1040.65
#2006-05-19|1024.45
#2006-05-22| 984.74
#2006-05-23|1037.39
#2006-05-24|1029.58
#2006-05-25|1037.87
#2006-05-26|1059.28
#2006-05-29| .
#2006-05-30|1048.81
#2006-05-31|1058.64
#2006-06-01|1062.53
#2006-06-02|1064.10
#2006-06-05|1071.50
#2006-06-06|1029.66
#2006-06-07|1019.94
#2006-06-08| 970.04
#2006-06-09| 986.95
#2006-06-12| 968.64
#2006-06-13| 939.91
#2006-06-14| 935.12
#2006-06-15| 969.19
#2006-06-16| 967.11
#2006-06-19| 972.11
#2006-06-20| 969.89
#2006-06-21| 972.78
#2006-06-22| 974.81
#2006-06-23| 979.24
#2006-06-26| 980.83
#2006-06-27| 980.12
#2006-06-28| 970.92
#2006-06-29| 990.61
#2006-06-30|1028.67
#2006-07-03|1041.85
#2006-07-04| .
#2006-07-05|1027.73
#2006-07-06|1037.05
#2006-07-07|1031.19
#2006-07-10|1036.54
#2006-07-11|1029.56
#2006-07-12|1033.16
#2006-07-13|1012.29
#2006-07-14| 989.50
#2006-07-17| 961.31
#2006-07-18| 953.24
#2006-07-19| 990.98
#2006-07-20| 995.47
#2006-07-21| 982.97
#2006-07-24| 999.24
#2006-07-25| 988.41
#2006-07-26| 993.18
#2006-07-27| 990.03
#2006-07-28| 984.31
#2006-07-31|1002.60
#2006-08-01| 992.68
#2006-08-02|1003.71
#2006-08-03| 997.00
#2006-08-04|1007.14
#2006-08-07| 988.55
#2006-08-08| 983.61
#2006-08-09| 999.25
#2006-08-10| 975.80
#2006-08-11| 979.67
#2006-08-14| 985.68
#2006-08-15| 995.17
#2006-08-16|1015.92
#2006-08-17|1021.43
#2006-08-18|1017.69
#2006-08-21|1024.44
#2006-08-22|1023.07
#2006-08-23|1006.93
#2006-08-24|1009.38
#2006-08-25|1004.82
#2006-08-28|1013.10
#2006-08-29|1015.31
#2006-08-30|1033.60
#2006-08-31|1030.02
#2006-09-01|1032.86
#2006-09-04| .
#2006-09-05|1038.33
#2006-09-06|1029.01
#2006-09-07|1007.54
#2006-09-08|1008.38
#2006-09-11|1004.14
#2006-09-12|1012.03
#2006-09-13|1010.46
#2006-09-14|1018.23
#2006-09-15|1011.84
#2006-09-18|1019.96
#2006-09-19|1015.03
#2006-09-20|1019.93
#2006-09-21|1022.85
#2006-09-22|1021.56
#2006-09-25|1006.05
#2006-09-26|1005.94
#2006-09-27|1018.25
#2006-09-28|1031.68
#2006-09-29|1028.06
#2006-10-02|1038.21
#2006-10-03|1032.83
#2006-10-04|1031.97
#2006-10-05|1044.32
#2006-10-06|1034.18
#2006-10-09|1042.61
#2006-10-10|1049.81
#2006-10-11|1047.63
#2006-10-12|1058.09
#2006-10-13|1054.68
#2006-10-16|1054.61
#2006-10-17|1045.95
#2006-10-18|1061.18
#2006-10-19|1061.16
#2006-10-20|1065.16
#2006-10-23|1074.64
#2006-10-24|1073.03
#2006-10-25|1081.03
#2006-10-26|1068.22
#2006-10-27|1075.15
#2006-10-30|1074.21
#2006-10-31|1085.92
#2006-11-01|1087.07
#2006-11-02|1077.70
#2006-11-03|1082.18
#2006-11-06|1095.02
#2006-11-07|1112.92
#2006-11-08|1118.51
#2006-11-09|1118.05
#2006-11-10|1122.41
#2006-11-13|1128.55
#2006-11-14|1125.41
#2006-11-15|1136.96
#2006-11-16|1125.91
#2006-11-17|1132.38
#2006-11-20|1124.81
#2006-11-21|1120.51
#2006-11-22|1138.03
#2006-11-23| .
#2006-11-24|1143.84
#2006-11-27|1130.99
#2006-11-28|1119.20
#2006-11-29|1141.80
#2006-11-30|1142.33
#2006-12-01|1135.23
#2006-12-04|1137.29
#2006-12-05|1153.78
#2006-12-06|1156.57
#2006-12-07|1152.08
#2006-12-08|1153.36
#2006-12-11|1150.67
#2006-12-12|1163.75
#2006-12-13|1167.62
#2006-12-14|1170.20
#2006-12-15|1171.04
#2006-12-18|1171.92
#2006-12-19|1189.56
#2006-12-20|1197.29
#2006-12-21|1192.13
#2006-12-22|1189.08
#2006-12-25| .
#2006-12-26|1187.23
#2006-12-27|1201.68
#2006-12-28|1200.81
#2006-12-29|1212.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1236.80
#2007-01-04|1221.14
#2007-01-05|1206.61
#2007-01-08|1209.23
#2007-01-09|1205.53
#2007-01-10|1197.48
#2007-01-11|1214.60
#2007-01-12|1226.90
#2007-01-15| .
#2007-01-16|1244.51
#2007-01-17|1267.47
#2007-01-18|1247.91
#2007-01-19|1251.05
#2007-01-22|1248.76
#2007-01-23|1250.72
#2007-01-24|1245.24
#2007-01-25|1229.16
#2007-01-26|1213.93
#2007-01-29|1221.99
#2007-01-30|1229.01
#2007-01-31|1238.45
#2007-02-01|1261.39
#2007-02-02|1251.12
#2007-02-05|1249.16
#2007-02-06|1260.26
#2007-02-07|1269.70
#2007-02-08|1262.46
#2007-02-09|1263.45
#2007-02-12|1256.26
#2007-02-13|1270.29
#2007-02-14|1289.35
#2007-02-15|1285.62
#2007-02-16|1279.88
#2007-02-19| .
#2007-02-20|1295.51
#2007-02-21|1290.88
#2007-02-22|1291.80
#2007-02-23|1292.06
#2007-02-26|1277.73
#2007-02-27|1252.60
#2007-02-28|1232.95
#2007-03-01|1221.48
#2007-03-02|1218.81
#2007-03-05|1188.29
#2007-03-06|1192.28
#2007-03-07|1223.81
#2007-03-08|1240.74
#2007-03-09|1239.88
#2007-03-12|1242.48
#2007-03-13|1233.35
#2007-03-14|1211.00
#2007-03-15|1240.98
#2007-03-16|1241.19
#2007-03-19|1258.52
#2007-03-20|1264.66
#2007-03-21|1283.56
#2007-03-22|1312.60
#2007-03-23|1307.43
#2007-03-26|1300.51
#2007-03-27|1296.98
#2007-03-28|1304.51
#2007-03-29|1318.32
#2007-03-30|1313.11
#2007-04-02|1327.66
#2007-04-03|1333.88
#2007-04-04|1335.06
#2007-04-05|1344.27
#2007-04-06| .
#2007-04-09|1337.27
#2007-04-10|1350.80
#2007-04-11|1349.26
#2007-04-12|1345.42
#2007-04-13|1357.77
#2007-04-16|1363.86
#2007-04-17|1361.12
#2007-04-18|1352.84
#2007-04-19|1354.77
#2007-04-20|1383.25
#2007-04-23|1379.63
#2007-04-24|1383.43
#2007-04-25|1398.26
#2007-04-26|1391.94
#2007-04-27|1395.50
#2007-04-30|1407.44
#2007-05-01|1402.18
#2007-05-02|1402.40
#2007-05-03|1388.84
#2007-05-04|1396.86
#2007-05-07|1413.74
#2007-05-08|1388.96
#2007-05-09|1383.07
#2007-05-10|1376.88
#2007-05-11|1391.31
#2007-05-14|1390.90
#2007-05-15|1402.82
#2007-05-16|1408.98
#2007-05-17|1415.30
#2007-05-18|1420.33
#2007-05-21|1420.04
#2007-05-22|1429.02
#2007-05-23|1436.05
#2007-05-24|1425.75
#2007-05-25|1432.83
#2007-05-28| .
#2007-05-29|1444.26
#2007-05-30|1433.61
#2007-05-31|1455.97
#2007-06-01|1461.45
#2007-06-04|1465.92
#2007-06-05|1465.80
#2007-06-06|1428.06
#2007-06-07|1410.91
#2007-06-08|1391.57
#2007-06-11|1413.55
#2007-06-12|1401.86
#2007-06-13|1395.99
#2007-06-14|1420.16
#2007-06-15|1441.51
#2007-06-18|1444.73
#2007-06-19|1441.13
#2007-06-20|1449.64
#2007-06-21|1439.13
#2007-06-22|1438.06
#2007-06-25|1436.01
#2007-06-26|1427.72
#2007-06-27|1422.32
#2007-06-28|1445.58
#2007-06-29|1463.54
#2007-07-02|1488.08
#2007-07-03|1499.98
#2007-07-04| .
#2007-07-05|1497.88
#2007-07-06|1506.66
#2007-07-09|1528.49
#2007-07-10|1527.28
#2007-07-11|1523.98
#2007-07-12|1530.57
#2007-07-13|1531.69
#2007-07-16|1537.20
#2007-07-17|1525.80
#2007-07-18|1517.26
#2007-07-19|1527.73
#2007-07-20|1517.87
#2007-07-23|1507.60
#2007-07-24|1480.93
#2007-07-25|1418.70
#2007-07-26|1378.51
#2007-07-27|1349.96
#2007-07-30|1367.99
#2007-07-31|1400.70
#2007-08-01|1375.14
#2007-08-02|1389.06
#2007-08-03|1377.01
#2007-08-06|1356.72
#2007-08-07|1355.12
#2007-08-08|1374.43
#2007-08-09|1317.55
#2007-08-10|1288.18
#2007-08-13|1319.94
#2007-08-14|1297.37
#2007-08-15|1279.33
#2007-08-16|1214.62
#2007-08-17|1219.58
#2007-08-20|1240.34
#2007-08-21|1235.23
#2007-08-22|1272.88
#2007-08-23|1291.32
#2007-08-24|1304.15
#2007-08-27|1311.01
#2007-08-28|1283.73
#2007-08-29|1281.87
#2007-08-30|1295.46
#2007-08-31|1302.53
#2007-09-03| .
#2007-09-04|1319.93
#2007-09-05|1303.92
#2007-09-06|1313.71
#2007-09-07|1279.15
#2007-09-10|1248.60
#2007-09-11|1273.91
#2007-09-12|1285.33
#2007-09-13|1280.10
#2007-09-14|1249.00
#2007-09-17|1223.17
#2007-09-18|1237.65
#2007-09-19|1284.56
#2007-09-20|1275.95
#2007-09-21|1265.15
#2007-09-24|1245.32
#2007-09-25|1219.95
#2007-09-26|1239.09
#2007-09-27|1265.49
#2007-09-28|1277.47
#2007-10-01|1301.51
#2007-10-02|1300.67
#2007-10-03|1295.81
#2007-10-04|1305.42
#2007-10-05|1315.52
#2007-10-08|1310.28
#2007-10-09|1324.88
#2007-10-10|1338.58
#2007-10-11|1344.60
#2007-10-12|1331.18
#2007-10-15|1329.03
#2007-10-16|1309.61
#2007-10-17|1339.37
#2007-10-18|1323.86
#2007-10-19|1315.84
#2007-10-22|1275.10
#2007-10-23|1306.64
#2007-10-24|1272.02
#2007-10-25|1297.20
#2007-10-26|1295.28
#2007-10-29|1301.56
#2007-10-30|1287.41
#2007-10-31|1305.01
#2007-11-01|1278.90
#2007-11-02|1284.46
#2007-11-05|1253.89
#2007-11-06|1264.48
#2007-11-07|1244.99
#2007-11-08|1236.29
#2007-11-09|1214.44
#2007-11-12|1206.01
#2007-11-13|1201.70
#2007-11-14|1226.90
#2007-11-15|1202.97
#2007-11-16|1168.16
#2007-11-19|1130.39
#2007-11-20|1136.83
#2007-11-21|1098.67
#2007-11-22| .
#2007-11-23|1139.87
#2007-11-26|1149.75
#2007-11-27|1154.86
#2007-11-28|1171.63
#2007-11-29|1181.78
#2007-11-30|1239.24
#2007-12-03|1222.44
#2007-12-04|1210.81
#2007-12-05|1211.58
#2007-12-06|1228.73
#2007-12-07|1250.39
#2007-12-10|1259.26
#2007-12-11|1242.99
#2007-12-12|1233.16
#2007-12-13|1213.88
#2007-12-14|1211.93
#2007-12-17|1169.77
#2007-12-18|1166.49
#2007-12-19|1155.47
#2007-12-20|1154.90
#2007-12-21|1174.69
#2007-12-24|1187.97
#2007-12-25| .
#2007-12-26|1196.14
#2007-12-27|1195.48
#2007-12-28|1213.93
#2007-12-31|1216.67
#2008-01-01| .
#2008-01-02|1216.06
#2008-01-03|1196.84
#2008-01-04|1173.20
#2008-01-07|1146.72
#2008-01-08|1145.14
#2008-01-09|1118.66
#2008-01-10|1110.37
#2008-01-11|1121.66
#2008-01-14|1141.82
#2008-01-15|1103.36
#2008-01-16|1053.13
#2008-01-17|1052.39
#2008-01-18|1032.88
#2008-01-21| .
#2008-01-22|1021.57
#2008-01-23| 998.28
#2008-01-24|1054.44
#2008-01-25|1064.88
#2008-01-28|1061.42
#2008-01-29|1081.89
#2008-01-30|1084.32
#2008-01-31|1075.88
#2008-02-01|1104.12
#2008-02-04|1123.57
#2008-02-05|1065.35
#2008-02-06|1083.05
#2008-02-07|1050.74
#2008-02-08|1058.57
#2008-02-11|1056.41
#2008-02-12|1100.63
#2008-02-13|1119.00
#2008-02-14|1140.14
#2008-02-15|1129.01
#2008-02-18| .
#2008-02-19|1169.02
#2008-02-20|1149.69
#2008-02-21|1170.53
#2008-02-22|1156.22
#2008-02-25|1176.73
#2008-02-26|1193.55
#2008-02-27|1209.24
#2008-02-28|1191.12
#2008-02-29|1163.94
#2008-03-03|1149.91
#2008-03-04|1146.71
#2008-03-05|1158.07
#2008-03-06|1149.59
#2008-03-07|1133.61
#2008-03-10|1120.91
#2008-03-11|1131.99
#2008-03-12|1162.87
#2008-03-13|1146.12
#2008-03-14|1140.95
#2008-03-17|1108.95
#2008-03-18|1132.39
#2008-03-19|1117.24
#2008-03-20|1105.09
#2008-03-21| .
#2008-03-24|1103.51
#2008-03-25|1150.40
#2008-03-26|1165.04
#2008-03-27|1198.06
#2008-03-28|1194.14
#2008-03-31|1217.33
#2008-04-01|1211.00
#2008-04-02|1208.58
#2008-04-03|1198.67
#2008-04-04|1233.98
#2008-04-07|1238.99
#2008-04-08|1217.75
#2008-04-09|1210.46
#2008-04-10|1208.17
#2008-04-11|1198.87
#2008-04-14|1203.55
#2008-04-15|1193.72
#2008-04-16|1231.25
#2008-04-17|1236.82
#2008-04-18|1251.08
#2008-04-21|1242.63
#2008-04-22|1241.98
#2008-04-23|1240.74
#2008-04-24|1221.89
#2008-04-25|1243.51
#2008-04-28|1251.29
#2008-04-29|1235.07
#2008-04-30|1235.30
#2008-05-01|1225.90
#2008-05-02|1247.92
#2008-05-05|1249.34
#2008-05-06|1252.53
#2008-05-07|1252.75
#2008-05-08|1262.23
#2008-05-09|1256.73
#2008-05-12|1265.43
#2008-05-13|1262.15
#2008-05-14|1281.05
#2008-05-15|1272.20
#2008-05-16|1305.86
#2008-05-19|1334.70
#2008-05-20|1310.15
#2008-05-21|1300.97
#2008-05-22|1307.05
#2008-05-23|1309.22
#2008-05-26| .
#2008-05-27|1279.71
#2008-05-28|1294.40
#2008-05-29|1284.00
#2008-05-30|1304.33
#2008-06-02|1302.72
#2008-06-03|1315.15
#2008-06-04|1305.71
#2008-06-05|1318.07
#2008-06-06|1293.35
#2008-06-09|1278.38
#2008-06-10|1242.57
#2008-06-11|1224.48
#2008-06-12|1220.40
#2008-06-13|1218.34
#2008-06-16|1223.63
#2008-06-17|1246.30
#2008-06-18|1198.86
#2008-06-19|1175.66
#2008-06-20|1154.15
#2008-06-23|1126.94
#2008-06-24|1119.35
#2008-06-25|1144.91
#2008-06-26|1112.61
#2008-06-27|1123.80
#2008-06-30|1111.81
#2008-07-01|1083.38
#2008-07-02|1072.36
#2008-07-03|1051.83
#2008-07-04| .
#2008-07-07|1066.58
#2008-07-08|1039.66
#2008-07-09|1053.70
#2008-07-10|1022.16
#2008-07-11| 999.27
#2008-07-14|1079.40
#2008-07-15|1053.85
#2008-07-16|1052.04
#2008-07-17|1095.07
#2008-07-18|1109.35
#2008-07-21|1145.75
#2008-07-22|1146.07
#2008-07-23|1161.47
#2008-07-24|1063.44
#2008-07-25|1089.26
#2008-07-28|1060.41
#2008-07-29|1071.71
#2008-07-30|1075.07
#2008-07-31|1074.25
#2008-08-01|1061.27
#2008-08-04|1060.73
#2008-08-05|1087.53
#2008-08-06|1119.34
#2008-08-07|1106.16
#2008-08-08|1098.50
#2008-08-11|1102.05
#2008-08-12|1073.81
#2008-08-13|1050.45
#2008-08-14|1053.26
#2008-08-15|1056.22
#2008-08-18|1060.16
#2008-08-19|1033.38
#2008-08-20|1043.24
#2008-08-21|1068.20
#2008-08-22|1102.75
#2008-08-25|1085.00
#2008-08-26|1079.10
#2008-08-27|1081.70
#2008-08-28|1108.28
#2008-08-29|1107.94
#2008-09-01| .
#2008-09-02|1090.66
#2008-09-03|1080.69
#2008-09-04|1048.26
#2008-09-05|1016.68
#2008-09-08|1037.37
#2008-09-09|1005.04
#2008-09-10| 990.28
#2008-09-11| 971.02
#2008-09-12|1020.31
#2008-09-15| 989.23
#2008-09-16| 972.33
#2008-09-17| 952.45
#2008-09-18| 946.67
#2008-09-19|1000.64
#2008-09-22|1015.31
#2008-09-23|1001.27
#2008-09-24| 989.95
#2008-09-25| 993.15
#2008-09-26| 959.08
#2008-09-29| 880.68
#2008-09-30| 867.88
#2008-10-01| 865.01
#2008-10-02| 837.79
#2008-10-03| 838.10
#2008-10-06| 752.27
#2008-10-07| 742.68
#2008-10-08| 723.23
#2008-10-09| 721.68
#2008-10-10| 682.43
#2008-10-13| 736.66
#2008-10-14| 771.97
#2008-10-15| 721.91
#2008-10-16| 656.53
#2008-10-17| 646.26
#2008-10-20| 670.34
#2008-10-21| 682.37
#2008-10-22| 651.68
#2008-10-23| 647.92
#2008-10-24| 605.58
#2008-10-27| 561.25
#2008-10-28| 560.96
#2008-10-29| 609.79
#2008-10-30| 629.41
#2008-10-31| 639.39
#2008-11-03| 660.01
#2008-11-04| 711.83
#2008-11-05| 689.23
#2008-11-06| 643.41
#2008-11-07| 649.79
#2008-11-10| 650.89
#2008-11-11| 629.58
#2008-11-12| 614.06
#2008-11-13| 614.07
#2008-11-14| 614.45
#2008-11-17| 595.85
#2008-11-18| 600.11
#2008-11-19| 574.24
#2008-11-20| 532.52
#2008-11-21| 529.16
#2008-11-24| 579.43
#2008-11-25| 589.59
#2008-11-26| 581.12
#2008-11-27| .
#2008-11-28| 599.01
#2008-12-01| 569.84
#2008-12-02| 576.49
#2008-12-03| 574.20
#2008-12-04| 565.72
#2008-12-05| 539.16
#2008-12-08| 571.16
#2008-12-09| 573.74
#2008-12-10| 590.92
#2008-12-11| 589.31
#2008-12-12| 582.66
#2008-12-15| 595.85
#2008-12-16| 604.98
#2008-12-17| 626.58
#2008-12-18| 640.34
#2008-12-19| 611.93
#2008-12-22| 601.43
#2008-12-23| 600.60
#2008-12-24| 597.32
#2008-12-25| .
#2008-12-26| 600.20
#2008-12-29| 613.40
#2008-12-30| 624.74
#2008-12-31| 620.04
#2009-01-01| .
#2009-01-02| 644.81
#2009-01-05| 645.00
#2009-01-06| 652.10
#2009-01-07| 660.06
#2009-01-08| 667.54
#2009-01-09| 649.26
#2009-01-12| 631.49
#2009-01-13| 615.16
#2009-01-14| 589.26
#2009-01-15| 577.31
#2009-01-16| 592.10
#2009-01-19| .
#2009-01-20| 558.36
#2009-01-21| 566.02
#2009-01-22| 563.17
#2009-01-23| 551.39
#2009-01-26| 577.12
#2009-01-27| 579.56
#2009-01-28| 603.99
#2009-01-29| 583.12
#2009-01-30| 572.05
#2009-02-02| 563.39
#2009-02-03| 573.79
#2009-02-04| 589.37
#2009-02-05| 593.17
#2009-02-06| 614.56
#2009-02-09| 630.23
#2009-02-10| 609.83
#2009-02-11| 608.32
#2009-02-12| 586.14
#2009-02-13| 596.32
#2009-02-16| .
#2009-02-17| 546.99
#2009-02-18| 540.87
#2009-02-19| 547.84
#2009-02-20| 525.94
#2009-02-23| 518.51
#2009-02-24| 517.10
#2009-02-25| 513.02
#2009-02-26| 503.80
#2009-02-27| 497.62
#2009-03-02| 477.86
#2009-03-03| 469.28
#2009-03-04| 492.63
#2009-03-05| 465.72
#2009-03-06| 464.21
#2009-03-09| 462.52
#2009-03-10| 490.51
#2009-03-11| 494.52
#2009-03-12| 497.92
#2009-03-13| 509.16
#2009-03-16| 523.23
#2009-03-17| 513.38
#2009-03-18| 509.43
#2009-03-19| 541.72
#2009-03-20| 542.27
#2009-03-23| 559.04
#2009-03-24| 547.06
#2009-03-25| 562.95
#2009-03-26| 569.97
#2009-03-27| 561.64
#2009-03-30| 539.72
#2009-03-31| 554.66
#2009-04-01| 559.98
#2009-04-02| 602.27
#2009-04-03| 608.01
#2009-04-06| 607.59
#2009-04-07| 585.40
#2009-04-08| 590.68
#2009-04-09| 608.62
#2009-04-10| .
#2009-04-13| 613.78
#2009-04-14| 623.55
#2009-04-15| 619.65
#2009-04-16| 636.46
#2009-04-17| 648.86
#2009-04-20| 605.47
#2009-04-21| 612.98
#2009-04-22| 626.65
#2009-04-23| 617.62
#2009-04-24| 636.43
#2009-04-27| 625.38
#2009-04-28| 611.69
#2009-04-29| 646.83
#2009-04-30| 661.30
#2009-05-01| 661.40
#2009-05-04| 693.00
#2009-05-05| 715.82
#2009-05-06| 713.52
#2009-05-07| 704.97
#2009-05-08| 725.47
#2009-05-11| 718.27
#2009-05-12| 708.11
#2009-05-13| 673.82
#2009-05-14| 682.55
#2009-05-15| 703.80
#2009-05-18| 713.19
#2009-05-19| 737.07
#2009-05-20| 754.92
#2009-05-21| 741.12
#2009-05-22| 751.91
#2009-05-25| .
#2009-05-26| 755.06
#2009-05-27| 750.80
#2009-05-28| 741.63
#2009-05-29| 755.78
#2009-06-01| 772.29
#2009-06-02| 792.97
#2009-06-03| 780.27
#2009-06-04| 771.13
#2009-06-05| 761.89
#2009-06-08| 739.08
#2009-06-09| 742.33
#2009-06-10| 755.83
#2009-06-11| 763.53
#2009-06-12| 753.69
#2009-06-15| 724.62
#2009-06-16| 721.35
#2009-06-17| 690.69
#2009-06-18| 690.18
#2009-06-19| 691.85
#2009-06-22| 665.50
#2009-06-23| 672.92
#2009-06-24| 706.24
#2009-06-25| 703.27
#2009-06-26| 712.27
#2009-06-29| 726.85
#2009-06-30| 723.20
#2009-07-01| 742.12
#2009-07-02| 730.39
#2009-07-03| .
#2009-07-06| 705.16
#2009-07-07| 706.64
#2009-07-08| 689.58
#2009-07-09| 700.73
#2009-07-10| 685.39
#2009-07-13| 706.93
#2009-07-14| 710.35
#2009-07-15| 737.61
#2009-07-16| 743.57
#2009-07-17| 765.01
#2009-07-20| 770.71
#2009-07-21| 786.29
#2009-07-22| 789.50
#2009-07-23| 800.64
#2009-07-24| 796.81
#2009-07-27| 815.60
#2009-07-28| 803.75
#2009-07-29| 808.70
#2009-07-30| 833.00
#2009-07-31| 843.80
#2009-08-03| 877.23
#2009-08-04| 873.45
#2009-08-05| 883.23
#2009-08-06| 877.19
#2009-08-07| 885.33
#2009-08-10| 877.83
#2009-08-11| 864.88
#2009-08-12| 876.91
#2009-08-13| 900.70
#2009-08-14| 901.34
#2009-08-17| 873.93
#2009-08-18| 888.87
#2009-08-19| 896.89
#2009-08-20| 922.06
#2009-08-21| 945.82
#2009-08-24| 967.27
#2009-08-25| 989.58
#2009-08-26| 968.70
#2009-08-27| 960.91
#2009-08-28| 979.74
#2009-08-31| 954.36
#2009-09-01| 934.72
#2009-09-02| 913.22
#2009-09-03| 928.24
#2009-09-04| 934.32
#2009-09-07| .
#2009-09-08| 982.24
#2009-09-09| 991.32
#2009-09-10| 993.30
#2009-09-11|1013.79
#2009-09-14|1009.23
#2009-09-15|1014.01
#2009-09-16|1039.43
#2009-09-17|1051.26
#2009-09-18|1043.36
#2009-09-21|1031.29
#2009-09-22|1035.81
#2009-09-23|1039.96
#2009-09-24|1019.15
#2009-09-25|1008.55
#2009-09-28|1022.78
#2009-09-29|1016.21
#2009-09-30|1019.90
#2009-10-01| 995.94
#2009-10-02| 976.57
#2009-10-05| 984.66
#2009-10-06|1026.35
#2009-10-07|1027.72
#2009-10-08|1057.18
#2009-10-09|1064.46
#2009-10-12|1077.62
#2009-10-13|1062.91
#2009-10-14|1084.40
#2009-10-15|1086.79
#2009-10-16|1083.61
#2009-10-19|1098.90
#2009-10-20|1093.26
#2009-10-21|1084.20
#2009-10-22|1072.02
#2009-10-23|1072.03
#2009-10-26|1052.86
#2009-10-27|1034.87
#2009-10-28| 986.14
#2009-10-29|1014.41
#2009-10-30| 995.86
#2009-11-02|1004.95
#2009-11-03| 986.93
#2009-11-04|1035.12
#2009-11-05|1045.88
#2009-11-06|1053.49
#2009-11-09|1099.66
#2009-11-10|1088.47
#2009-11-11|1099.14
#2009-11-12|1100.22
#2009-11-13|1100.52
#2009-11-16|1121.89
#2009-11-17|1099.25
#2009-11-18|1117.37
#2009-11-19|1081.31
#2009-11-20|1077.84
#2009-11-23|1104.77
#2009-11-24|1092.96
#2009-11-25|1102.02
#2009-11-26| .
#2009-11-27|1079.16
#2009-11-30|1075.71
#2009-12-01|1117.54
#2009-12-02|1108.77
#2009-12-03|1119.62
#2009-12-04|1138.25
#2009-12-07|1134.43
#2009-12-08|1129.54
#2009-12-09|1115.92
#2009-12-10|1118.92
#2009-12-11|1119.10
#2009-12-14|1138.95
#2009-12-15|1140.70
#2009-12-16|1145.60
#2009-12-17|1112.17
#2009-12-18|1095.67
#2009-12-21|1112.31
#2009-12-22|1110.28
#2009-12-23|1121.42
#2009-12-24|1124.63
#2009-12-25| .
#2009-12-28|1127.98
#2009-12-29|1139.43
#2009-12-30|1127.60
#2009-12-31|1134.46
#2010-01-01| .
#2010-01-04|1163.49
#2010-01-05|1177.89
#2010-01-06|1183.51
#2010-01-07|1187.85
#2010-01-08|1191.12
#2010-01-11|1214.58
#2010-01-12|1191.19
#2010-01-13|1192.74
#2010-01-14|1198.55
#2010-01-15|1181.39
#2010-01-18| .
#2010-01-19|1170.49
#2010-01-20|1148.45
#2010-01-21|1119.49
#2010-01-22|1106.38
#2010-01-25|1111.89
#2010-01-26|1100.57
#2010-01-27|1091.63
#2010-01-28|1083.56
#2010-01-29|1089.82
#2010-02-01|1099.58
#2010-02-02|1120.82
#2010-02-03|1116.60
#2010-02-04|1078.57
#2010-02-05|1026.46
#2010-02-08|1015.99
#2010-02-09|1026.78
#2010-02-10|1031.79
#2010-02-11|1016.98
#2010-02-12| 994.17
#2010-02-15| .
#2010-02-16|1011.72
#2010-02-17|1026.84
#2010-02-18|1023.93
#2010-02-19|1016.41
#2010-02-22|1021.67
#2010-02-23|1004.12
#2010-02-24| 998.96
#2010-02-25| 981.29
#2010-02-26|1002.40
#2010-03-01|1008.02
#2010-03-02|1033.82
#2010-03-03|1060.65
#2010-03-04|1056.39
#2010-03-05|1064.61
#2010-03-08|1056.57
#2010-03-09|1045.59
#2010-03-10|1063.70
#2010-03-11|1061.37
#2010-03-12|1081.72
#2010-03-15|1063.04
#2010-03-16|1076.11
#2010-03-17|1085.98
#2010-03-18|1073.24
#2010-03-19|1061.93
#2010-03-22|1058.02
#2010-03-23|1087.93
#2010-03-24|1075.02
#2010-03-25|1083.58
#2010-03-26|1088.97
#2010-03-29|1103.67
#2010-03-30|1093.52
#2010-03-31|1096.87
#2010-04-01|1122.16
#2010-04-02| .
#2010-04-05|1119.59
#2010-04-06|1125.75
#2010-04-07|1117.32
#2010-04-08|1135.67
#2010-04-09|1162.19
#2010-04-12|1181.65
#2010-04-13|1172.18
#2010-04-14|1190.86
#2010-04-15|1192.58
#2010-04-16|1174.10
#2010-04-19|1157.00
#2010-04-20|1186.99
#2010-04-21|1190.03
#2010-04-22|1173.74
#2010-04-23|1200.82
#2010-04-26|1200.24
#2010-04-27|1172.26
#2010-04-28|1140.61
#2010-04-29|1160.15
#2010-04-30|1167.16
#2010-05-03|1156.51
#2010-05-04|1104.72
#2010-05-05|1062.39
#2010-05-06|1041.61
#2010-05-07| 998.22
#2010-05-10|1077.30
#2010-05-11|1056.42
#2010-05-12|1077.61
#2010-05-13|1067.94
#2010-05-14|1024.93
#2010-05-17| 996.00
#2010-05-18|1012.09
#2010-05-19| 974.87
#2010-05-20| 941.97
#2010-05-21| 964.49
#2010-05-24| 945.20
#2010-05-25| 902.74
#2010-05-26| 931.74
#2010-05-27| 974.15
#2010-05-28| 979.26
#2010-05-31| .
#2010-06-01| 967.45
#2010-06-02| 967.88
#2010-06-03| 982.42
#2010-06-04| 951.85
#2010-06-07| 930.77
#2010-06-08| 923.34
#2010-06-09| 957.64
#2010-06-10| 989.24
#2010-06-11| 987.85
#2010-06-14|1022.43
#2010-06-15|1039.86
#2010-06-16|1033.24
#2010-06-17|1039.36
#2010-06-18|1048.65
#2010-06-21|1067.93
#2010-06-22|1055.41
#2010-06-23|1037.31
#2010-06-24|1020.32
#2010-06-25|1007.31
#2010-06-28|1024.33
#2010-06-29| 966.96
#2010-06-30| 966.50
#2010-07-01| 955.27
#2010-07-02| 968.68
#2010-07-05| .
#2010-07-06|1005.02
#2010-07-07|1003.21
#2010-07-08|1019.02
#2010-07-09|1018.29
#2010-07-12|1015.21
#2010-07-13|1043.30
#2010-07-14|1056.21
#2010-07-15|1056.34
#2010-07-16|1040.07
#2010-07-19|1029.45
#2010-07-20|1017.07
#2010-07-21|1036.78
#2010-07-22|1077.92
#2010-07-23|1080.21
#2010-07-26|1097.87
#2010-07-27|1097.86
#2010-07-28|1093.68
#2010-07-29|1090.12
#2010-07-30|1083.13
#2010-08-02|1104.97
#2010-08-03|1105.49
#2010-08-04|1103.65
#2010-08-05|1102.80
#2010-08-06|1100.32
#2010-08-09|1110.58
#2010-08-10|1085.60
#2010-08-11|1038.60
#2010-08-12|1018.97
#2010-08-13|1015.49
#2010-08-16|1021.42
#2010-08-17|1047.15
#2010-08-18|1050.72
#2010-08-19|1037.69
#2010-08-20| 994.99
#2010-08-23| 988.44
#2010-08-24| 966.71
#2010-08-25| 945.12
#2010-08-26| 970.94
#2010-08-27| 980.78
#2010-08-30| 974.52
#2010-08-31| 980.35
#2010-09-01|1021.06
#2010-09-02|1025.22
#2010-09-03|1033.86
#2010-09-06| .
#2010-09-07|1010.59
#2010-09-08|1020.25
#2010-09-09|1029.95
#2010-09-10|1025.23
#2010-09-13|1047.56
#2010-09-14|1060.24
#2010-09-15|1049.24
#2010-09-16|1047.01
#2010-09-17|1047.59
#2010-09-20|1058.83
#2010-09-21|1072.85
#2010-09-22|1089.43
#2010-09-23|1067.38
#2010-09-24|1096.23
#2010-09-27|1104.44
#2010-09-28|1117.37
#2010-09-29|1117.28
#2010-09-30|1115.58
#2010-10-01|1121.46
#2010-10-04|1107.73
#2010-10-05|1141.36
#2010-10-06|1160.28
#2010-10-07|1154.99
#2010-10-08|1152.00
#2010-10-11|1153.57
#2010-10-12|1143.37
#2010-10-13|1175.77
#2010-10-14|1186.95
#2010-10-15|1187.11
#2010-10-18|1180.81
#2010-10-19|1154.84
#2010-10-20|1172.05
#2010-10-21|1183.33
#2010-10-22|1175.41
#2010-10-25|1186.79
#2010-10-26|1173.06
#2010-10-27|1154.65
#2010-10-28|1161.56
#2010-10-29|1146.52
#2010-11-01|1140.21
#2010-11-02|1154.18
#2010-11-03|1149.56
#2010-11-04|1189.21
#2010-11-05|1183.24
#2010-11-08|1173.37
#2010-11-09|1178.83
#2010-11-10|1156.99
#2010-11-11|1145.77
#2010-11-12|1141.39
#2010-11-15|1140.42
#2010-11-16|1114.16
#2010-11-17|1112.75
#2010-11-18|1139.98
#2010-11-19|1148.83
#2010-11-22|1145.90
#2010-11-23|1113.74
#2010-11-24|1125.07
#2010-11-25| .
#2010-11-26|1116.50
#2010-11-29|1083.79
#2010-11-30|1082.77
#2010-12-01|1109.67
#2010-12-02|1155.36
#2010-12-03|1165.11
#2010-12-06|1157.95
#2010-12-07|1171.98
#2010-12-08|1157.39
#2010-12-09|1151.42
#2010-12-10|1156.71
#2010-12-13|1174.08
#2010-12-14|1169.68
#2010-12-15|1160.61
#2010-12-16|1151.90
#2010-12-17|1151.62
#2010-12-20|1154.68
#2010-12-21|1170.51
#2010-12-22|1169.22
#2010-12-23|1160.89
#2010-12-24| .
#2010-12-27|1166.27
#2010-12-28|1169.74
#2010-12-29|1181.03
#2010-12-30|1193.25
#2010-12-31|1220.08
#2011-01-03|1214.13
#2011-01-04|1205.06
#2011-01-05|1183.44
#2011-01-06|1170.06
#2011-01-07|1161.35
#2011-01-10|1151.69
#2011-01-11|1175.30
#2011-01-12|1205.75
#2011-01-13|1230.73
#2011-01-14|1229.54
#2011-01-17| .
#2011-01-18|1232.87
#2011-01-19|1225.49
#2011-01-20|1201.87
#2011-01-21|1223.18
#2011-01-24|1225.70
#2011-01-25|1221.62
#2011-01-26|1237.90
#2011-01-27|1238.38
#2011-01-28|1227.33
#2011-01-31|1232.01
#2011-02-01|1259.19
#2011-02-02|1247.39
#2011-02-03|1233.72
#2011-02-04|1232.58
#2011-02-07|1255.97
#2011-02-08|1267.37
#2011-02-09|1275.09
#2011-02-10|1261.45
#2011-02-11|1265.15
#2011-02-14|1260.92
#2011-02-15|1263.43
#2011-02-16|1263.49
#2011-02-17|1245.23
#2011-02-18|1250.47
#2011-02-21| .
#2011-02-22|1224.37
#2011-02-23|1222.12
#2011-02-24|1213.07
#2011-02-25|1226.22
#2011-02-28|1238.54
#2011-03-01|1236.50
#2011-03-02|1229.16
#2011-03-03|1254.50
#2011-03-04|1252.26
#2011-03-07|1248.32
#2011-03-08|1241.03
#2011-03-09|1241.08
#2011-03-10|1210.16
#2011-03-11|1196.64
#2011-03-14|1204.40
#2011-03-15|1182.89
#2011-03-16|1162.73
#2011-03-17|1192.03
#2011-03-18|1217.13
#2011-03-21|1243.24
#2011-03-22|1237.88
#2011-03-23|1235.23
#2011-03-24|1264.91
#2011-03-25|1267.57
#2011-03-28|1272.11
#2011-03-29|1272.33
#2011-03-30|1286.45
#2011-03-31|1281.96
#2011-04-01|1292.09
#2011-04-04|1307.59
#2011-04-05|1298.83
#2011-04-06|1318.82
#2011-04-07|1296.89
#2011-04-08|1269.32
#2011-04-11|1280.85
#2011-04-12|1265.61
#2011-04-13|1276.93
#2011-04-14|1263.91
#2011-04-15|1260.80
#2011-04-18|1219.12
#2011-04-19|1241.30
#2011-04-20|1289.69
#2011-04-21|1290.58
#2011-04-22| .
#2011-04-25|1289.65
#2011-04-26|1298.16
#2011-04-27|1295.99
#2011-04-28|1311.10
#2011-04-29|1313.67
#2011-05-02|1313.48
#2011-05-03|1302.10
#2011-05-04|1282.91
#2011-05-05|1250.08
#2011-05-06|1255.21
#2011-05-09|1230.55
#2011-05-10|1255.15
#2011-05-11|1252.90
#2011-05-12|1236.97
#2011-05-13|1228.23
#2011-05-16|1226.89
#2011-05-17|1199.80
#2011-05-18|1205.49
#2011-05-19|1212.59
#2011-05-20|1200.52
#2011-05-23|1166.00
#2011-05-24|1183.35
#2011-05-25|1189.19
#2011-05-26|1175.94
#2011-05-27|1197.16
#2011-05-30| .
#2011-05-31|1222.53
#2011-06-01|1218.82
#2011-06-02|1209.53
#2011-06-03|1212.02
#2011-06-06|1210.71
#2011-06-07|1214.66
#2011-06-08|1187.73
#2011-06-09|1184.95
#2011-06-10|1155.58
#2011-06-13|1151.61
#2011-06-14|1170.30
#2011-06-15|1143.44
#2011-06-16|1114.35
#2011-06-17|1128.53
#2011-06-20|1117.65
#2011-06-21|1145.84
#2011-06-22|1139.36
#2011-06-23|1089.09
#2011-06-24|1090.86
#2011-06-27|1094.03
#2011-06-28|1102.65
#2011-06-29|1134.47
#2011-06-30|1159.35
#2011-07-01|1168.84
#2011-07-04| .
#2011-07-05|1155.80
#2011-07-06|1134.85
#2011-07-07|1146.91
#2011-07-08|1116.81
#2011-07-11|1068.87
#2011-07-12|1057.16
#2011-07-13|1081.10
#2011-07-14|1057.95
#2011-07-15|1047.49
#2011-07-18|1012.55
#2011-07-19|1042.17
#2011-07-20|1062.99
#2011-07-21|1103.98
#2011-07-22|1109.04
#2011-07-25|1098.99
#2011-07-26|1109.38
#2011-07-27|1089.28
#2011-07-28|1078.65
#2011-07-29|1077.22
#2011-08-01|1040.42
#2011-08-02|1004.17
#2011-08-03| 988.25
#2011-08-04| 919.55
#2011-08-05| 912.68
#2011-08-08| 855.56
#2011-08-09| 886.56
#2011-08-10| 849.72
#2011-08-11| 882.17
#2011-08-12| 910.27
#2011-08-15| 936.23
#2011-08-16| 905.31
#2011-08-17| 914.29
#2011-08-18| 840.09
#2011-08-19| 834.99
#2011-08-22| 832.48
#2011-08-23| 834.69
#2011-08-24| 849.48
#2011-08-25| 851.29
#2011-08-26| 839.15
#2011-08-29| 874.91
#2011-08-30| 878.93
#2011-08-31| 908.85
#2011-09-01| 899.60
#2011-09-02| 873.80
#2011-09-05| .
#2011-09-06| 815.20
#2011-09-07| 843.01
#2011-09-08| 845.20
#2011-09-09| 800.13
#2011-09-12| 773.22
#2011-09-13| 779.35
#2011-09-14| 795.99
#2011-09-15| 829.55
#2011-09-16| 848.55
#2011-09-19| 815.34
#2011-09-20| 835.87
#2011-09-21| 829.63
#2011-09-22| 776.75
#2011-09-23| 770.23
#2011-09-26| 779.81
#2011-09-27| 838.22
#2011-09-28| 834.97
#2011-09-29| 849.39
#2011-09-30| 817.18
#2011-10-03| 790.53
#2011-10-04| 762.40
#2011-10-05| 779.19
#2011-10-06| 809.36
#2011-10-07| 819.18
#2011-10-10| 854.84
#2011-10-11| 852.66
#2011-10-12| 890.51
#2011-10-13| 872.60
#2011-10-14| 893.56
#2011-10-17| 872.39
#2011-10-18| 872.12
#2011-10-19| 886.80
#2011-10-20| 864.60
#2011-10-21| 901.08
#2011-10-24| 912.83
#2011-10-25| 905.02
#2011-10-26| 898.35
#2011-10-27| 949.01
#2011-10-28| 944.73
#2011-10-31| 916.04
#2011-11-01| 852.61
#2011-11-02| 860.15
#2011-11-03| 872.75
#2011-11-04| 862.28
#2011-11-07| 847.76
#2011-11-08| 839.29
#2011-11-09| 804.67
#2011-11-10| 793.84
#2011-11-11| 823.96
#2011-11-14| 803.44
#2011-11-15| 786.83
#2011-11-16| 792.55
#2011-11-17| 773.11
#2011-11-18| 766.73
#2011-11-21| 727.57
#2011-11-22| 724.13
#2011-11-23| 711.04
#2011-11-24| .
#2011-11-25| 712.36
#2011-11-28| 748.14
#2011-11-29| 759.38
#2011-11-30| 806.46
#2011-12-01| 798.45
#2011-12-02| 807.79
#2011-12-05| 823.89
#2011-12-06| 812.36
#2011-12-07| 815.59
#2011-12-08| 786.21
#2011-12-09| 798.39
#2011-12-12| 766.80
#2011-12-13| 766.09
#2011-12-14| 735.21
#2011-12-15| 753.82
#2011-12-16| 759.93
#2011-12-19| 759.13
#2011-12-20| 797.66
#2011-12-21| 779.70
#2011-12-22| 793.21
#2011-12-23| 795.10
#2011-12-26| .
#2011-12-27| 807.43
#2011-12-28| 791.14
#2011-12-29| 797.91
#2011-12-30| 808.45
#2012-01-02| .
#2012-01-03| 842.18
#2012-01-04| 825.85
#2012-01-05| 813.37
#2012-01-06| 811.07
#2012-01-09| 821.51
#2012-01-10| 831.08
#2012-01-11| 823.10
#2012-01-12| 836.41
#2012-01-13| 827.76
#2012-01-16| .
#2012-01-17| 851.36
#2012-01-18| 856.18
#2012-01-19| 880.21
#2012-01-20| 882.28
#2012-01-23| 899.64
#2012-01-24| 883.43
#2012-01-25| 880.38
#2012-01-26| 907.60
#2012-01-27| 906.51
#2012-01-30| 888.52
#2012-01-31| 897.34
#2012-02-01| 925.48
#2012-02-02| 927.03
#2012-02-03| 936.71
#2012-02-06| 927.65
#2012-02-07| 944.66
#2012-02-08| 941.73
#2012-02-09| 944.16
#2012-02-10| 924.34
#2012-02-13| 921.19
#2012-02-14| 908.09
#2012-02-15| 909.81
#2012-02-16| 902.17
#2012-02-17| 926.12
#2012-02-20| .
#2012-02-21|1026.31
#2012-02-22|1021.53
#2012-02-23|1017.85
#2012-02-24|1028.77
#2012-02-27|1021.49
#2012-02-28|1019.66
#2012-02-29|1020.72
#2012-03-01|1034.62
#2012-03-02|1027.23
#2012-03-05|1021.96
#2012-03-06| 982.24
#2012-03-07| 993.33
#2012-03-08|1020.39
#2012-03-09|1017.59
#2012-03-12|1019.74
#2012-03-13|1021.55
#2012-03-14|1011.15
#2012-03-15|1023.94
#2012-03-16|1039.05
#2012-03-19|1048.82
#2012-03-20|1035.76
#2012-03-21|1028.92
#2012-03-22|1018.29
#2012-03-23|1028.53
#2012-03-26|1043.95
#2012-03-27|1041.55
#2012-03-28|1024.48
#2012-03-29|1017.79
#2012-03-30|1030.45
#2012-04-02|1039.14
#2012-04-03|1035.35
#2012-04-04| 987.71
#2012-04-05| 988.70
#2012-04-06| .
#2012-04-09| 989.27
#2012-04-10| 965.78
#2012-04-11| 977.28
#2012-04-12| 999.83
#2012-04-13| 982.26
#2012-04-16| 983.52
#2012-04-17|1018.20
#2012-04-18| 997.69
#2012-04-19| 995.12
#2012-04-20|1002.98
#2012-04-23| 961.47
#2012-04-24| 982.55
#2012-04-25| 995.23
#2012-04-26| 998.00
#2012-04-27|1006.93
#2012-04-30| 996.69
#2012-05-01| 995.90
#2012-05-02| 992.09
#2012-05-03| 994.76
#2012-05-04| 967.33
#2012-05-07| 975.04
#2012-05-08| 948.00
#2012-05-09| 928.70
#2012-05-10| 945.10
#2012-05-11| 947.78
#2012-05-14| 914.77
#2012-05-15| 898.48
#2012-05-16| 889.14
#2012-05-17| 869.37
#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|1064.96
#2013-04-04|1064.93
#2013-04-05|1063.72
#2013-04-08|1056.96
#2013-04-09|1063.27
#2013-04-10|1086.92
#2013-04-11|1109.16
#2013-04-12|1141.19
#2013-04-15|1129.14
#2013-04-16|1128.72
#2013-04-17|1090.02
#2013-04-18|1092.85
#2013-04-19|1092.11
#2013-04-22|1060.55
#2013-04-23|1070.61
#2013-04-24|1080.59
#2013-04-25|1095.30
#2013-04-26|1092.66
#2013-04-29|1098.27
#2013-04-30|1093.49
#2013-05-01|1094.23
#2013-05-02|1092.89
#2013-05-03|1112.52
#2013-05-06|1102.82
#2013-05-07|1100.36
#2013-05-08|1115.52
#2013-05-09|1120.05
#2013-05-10|1134.59
#2013-05-13|1140.08
#2013-05-14|1153.74
#2013-05-15|1152.76
#2013-05-16|1162.55
#2013-05-17|1149.45
#2013-05-20|1151.27
#2013-05-21|1161.48
#2013-05-22|1177.72
#2013-05-23|1156.23
#2013-05-24|1158.21
#2013-05-27|1163.61
#2013-05-28|1166.86
#2013-05-29|1162.33
#2013-05-30|1171.91
#2013-05-31|1148.27
#2013-06-03|1149.49
#2013-06-04|1154.77
#2013-06-05|1142.42
#2013-06-06|1145.74
#2013-06-07|1156.76
#2013-06-10|1151.62
#2013-06-11|1143.15
#2013-06-12|1145.66
#2013-06-13|1142.21
#2013-06-14|1147.57
#2013-06-17|1166.22
#2013-06-18|1172.52
#2013-06-19|1164.94
#2013-06-20|1121.39
#2013-06-21|1102.86
#2013-06-24|1073.69
#2013-06-25|1080.39
#2013-06-26|1092.74
#2013-06-27|1105.62
#2013-06-28|1095.17
#2013-07-01|1111.88
#2013-07-02|1112.41
#2013-07-03|1094.56
#2013-07-04|1115.27
#2013-07-05|1091.55
#2013-07-08|1110.19
#2013-07-09|1120.14
#2013-07-10|1125.98
#2013-07-11|1150.47
#2013-07-12|1157.14
#2013-07-15|1167.71
#2013-07-16|1177.44
#2013-07-17|1182.10
#2013-07-18|1193.89
#2013-07-19|1204.40
#2013-07-22|1219.72
#2013-07-23|1208.78
#2013-07-24|1238.47
#2013-07-25|1241.82
#2013-07-26|1235.57
#2013-07-29|1229.49
#2013-07-30|1226.78
#2013-07-31|1228.18
#2013-08-01|1245.65
#2013-08-02|1240.94
#2013-08-05|1241.39
#2013-08-06|1238.52
#2013-08-07|1228.73
#2013-08-08|1245.55
#2013-08-09|1254.20
#2013-08-12|1254.20
#2013-08-13|1247.93
#2013-08-14|1256.49
#2013-08-15|1240.41
#2013-08-16|1257.13
#2013-08-19|1258.94
#2013-08-20|1248.57
#2013-08-21|1238.07
#2013-08-22|1243.54
#2013-08-23|1256.76
#2013-08-26|1243.26
#2013-08-27|1210.73
#2013-08-28|1197.92
#2013-08-29|1209.86
#2013-08-30|1197.51
#2013-09-02|1228.45
#2013-09-03|1220.97
#2013-09-04|1246.52
#2013-09-05|1248.65
#2013-09-06|1251.86
#2013-09-09|1275.40
#2013-09-10|1295.81
#2013-09-11|1295.91
#2013-09-12|1295.48
#2013-09-13|1291.73
#2013-09-16|1303.88
#2013-09-17|1289.97
#2013-09-18|1282.74
#2013-09-19|1303.51
#2013-09-20|1311.31
#2013-09-23|1307.26
#2013-09-24|1315.43
#2013-09-25|1312.31
#2013-09-26|1304.71
#2013-09-27|1304.00
#2013-09-30|1296.40
#2013-10-01|1316.04
#2013-10-02|1310.87
#2013-10-03|1294.73
#2013-10-04|1302.31
#2013-10-07|1296.23
#2013-10-08|1290.43
#2013-10-09|1270.51
#2013-10-10|1289.42
#2013-10-11|1312.55
#2013-10-14|1310.01
#2013-10-15|1321.80
#2013-10-16|1319.66
#2013-10-17|1323.64
#2013-10-18|1341.84
#2013-10-21|1386.62
#2013-10-22|1413.98
#2013-10-23|1419.45
#2013-10-24|1427.41
#2013-10-25|1417.73
#2013-10-28|1412.56
#2013-10-29|1417.41
#2013-10-30|1429.96
#2013-10-31|1420.37
#2013-11-01|1408.28
#2013-11-04|1424.33
#2013-11-05|1412.84
#2013-11-06|1432.75
#2013-11-07|1401.74
#2013-11-08|1402.41
#2013-11-11|1415.51
#2013-11-12|1408.14
#2013-11-13|1391.70
#2013-11-14|1416.83
#2013-11-15|1419.93
#2013-11-18|1435.79
#2013-11-19|1417.66
#2013-11-20|1415.22
#2013-11-21|1403.62
#2013-11-22|1413.95
#2013-11-25|1412.86
#2013-11-26|1409.02
#2013-11-27|1431.97
#2013-11-28|1434.91
#2013-11-29|1441.62
#2013-12-02|1431.64
#2013-12-03|1405.40
#2013-12-04|1393.60
#2013-12-05|1386.12
#2013-12-06|1404.65
#2013-12-09|1398.51
#2013-12-10|1401.15
#2013-12-11|1404.43
#2013-12-12|1373.14
#2013-12-13|1371.15
#2013-12-16|1409.79
#2013-12-17|1397.40
#2013-12-18|1413.61
#2013-12-19|1430.76
#2013-12-20|1441.65
#2013-12-23|1449.77
#2013-12-24|1447.42
#2013-12-25|1447.42
#2013-12-26|1450.12
#2013-12-27|1475.73
#2013-12-30|1476.17
#2013-12-31|1475.90
#2014-01-01|1475.90
#2014-01-02|1464.67
#2014-01-03|1471.41
#2014-01-06|1478.57
#2014-01-07|1486.38
#2014-01-08|1489.85
#2014-01-09|1483.32
#2014-01-10|1508.88
#2014-01-13|1506.80
#2014-01-14|1513.69
#2014-01-15|1518.09
#2014-01-16|1520.64
#2014-01-17|1517.65
#2014-01-20|1516.33
#2014-01-21|1501.31
#2014-01-22|1495.12
#2014-01-23|1494.44
#2014-01-24|1450.74
#2014-01-27|1445.40
#2014-01-28|1451.15
#2014-01-29|1428.51
#2014-01-30|1426.67
#2014-01-31|1417.33
#2014-02-03|1403.69
#2014-02-04|1406.64
#2014-02-05|1396.52
#2014-02-06|1433.31
#2014-02-07|1436.90
#2014-02-10|1434.33
#2014-02-11|1453.07
#2014-02-12|1448.09
#2014-02-13|1452.86
#2014-02-14|1460.67
#2014-02-17|1478.20
#2014-02-18|1480.20
#2014-02-19|1480.21
#2014-02-20|1436.61
#2014-02-21|1442.91
#2014-02-24|1441.86
#2014-02-25|1440.23
#2014-02-26|1424.54
#2014-02-27|1426.06
#2014-02-28|1449.04
#2014-03-03|1406.12
#2014-03-04|1440.88
#2014-03-05|1434.11
#2014-03-06|1463.82
#2014-03-07|1447.07
#2014-03-10|1444.99
#2014-03-11|1445.20
#2014-03-12|1440.25
#2014-03-13|1408.12
#2014-03-14|1388.40
#2014-03-17|1412.06
#2014-03-18|1418.22
#2014-03-19|1415.95
#2014-03-20|1395.59
#2014-03-21|1394.69
#2014-03-24|1381.97
#2014-03-25|1396.49
#2014-03-26|1414.00
#2014-03-27|1417.03
#2014-03-28|1441.28
#2014-03-31|1434.64
#2014-04-01|1442.67
#2014-04-02|1446.57
#2014-04-03|1440.00
#2014-04-04|1441.65
#2014-04-07|1434.28
#2014-04-08|1426.45
#2014-04-09|1447.95
#2014-04-10|1439.93
#2014-04-11|1418.11
#2014-04-14|1388.13
#2014-04-15|1379.85
#2014-04-16|1403.50
#2014-04-17|1399.35
#2014-04-18|1397.30
#2014-04-21|1396.17
#2014-04-22|1374.81
#2014-04-23|1369.85
#2014-04-24|1362.71
#2014-04-25|1344.06
#2014-04-28|1339.31
#2014-04-29|1350.59
#2014-04-30|1344.53
#2014-05-01|1344.53
#2014-05-02|1341.01
#2014-05-05|1345.57
#2014-05-06|1351.44
#2014-05-07|1355.66
#2014-05-08|1363.74
#2014-05-09|1353.17
#2014-05-12|1374.92
#2014-05-13|1376.68
#2014-05-14|1367.71
#2014-05-15|1348.64
#2014-05-16|1336.46
#2014-05-19|1341.40
#2014-05-20|1339.50
#2014-05-21|1340.13
#2014-05-22|1340.74
#2014-05-23|1352.34
#2014-05-26|1365.11
#2014-05-27|1361.86
#2014-05-28|1352.65
#2014-05-29|1355.97
#2014-05-30|1355.64
#2014-06-02|1358.32
#2014-06-03|1356.98
#2014-06-04|1354.84
#2014-06-05|1363.64
#2014-06-06|1379.27
#2014-06-09|1388.89
#2014-06-10|1386.59
#2014-06-11|1367.08
#2014-06-12|1353.64
#2014-06-13|1339.53
#2014-06-16|1333.49
#2014-06-17|1330.97
#2014-06-18|1332.13
#2014-06-19|1347.87
#2014-06-20|1339.21
#2014-06-23|1331.55
#2014-06-24|1323.32
#2014-06-25|1313.79
#2014-06-26|1298.99
#2014-06-27|1303.75
#2014-06-30|1334.72
#2014-07-01|1335.50
#2014-07-02|1334.28
#2014-07-03|1338.50
#2014-07-04|1334.36
#2014-07-07|1320.58
#2014-07-08|1315.40
#2014-07-09|1325.15
#2014-07-10|1289.32
#2014-07-11|1292.49
#2014-07-14|1309.23
#2014-07-15|1293.09
#2014-07-16|1302.16
#2014-07-17|1291.88
#2014-07-18|1284.50
#2014-07-21|1281.16
#2014-07-22|1289.28
#2014-07-23|1296.99
#2014-07-24|1308.64
#2014-07-25|1292.64
#2014-07-28|1282.90
#2014-07-29|1288.48
#2014-07-30|1278.05
#2014-07-31|1261.28
#2014-08-01|1255.72
#2014-08-04|1242.85
#2014-08-05|1234.32
#2014-08-06|1213.32
#2014-08-07|1198.58
#2014-08-08|1182.51
#2014-08-11|1208.18
#2014-08-12|1198.38
#2014-08-13|1204.10
#2014-08-14|1204.08
#2014-08-15|1204.67
#2014-08-18|1222.91
#2014-08-19|1229.88
#2014-08-20|1232.89
#2014-08-21|1240.60
#2014-08-22|1230.47
#2014-08-25|1244.56
#2014-08-26|1257.06
#2014-08-27|1260.75
#2014-08-28|1247.26
#2014-08-29|1243.94
#2014-09-01|1237.48
#2014-09-02|1239.31
#2014-09-03|1252.83
#2014-09-04|1249.62
#2014-09-05|1257.04
#2014-09-08|1262.56
#2014-09-09|1255.56
#2014-09-10|1255.49
#2014-09-11|1246.19
#2014-09-12|1247.88
#2014-09-15|1246.49
#2014-09-16|1242.85
#2014-09-17|1249.62
#2014-09-18|1254.58
#2014-09-19|1252.87
#2014-09-22|1242.80
#2014-09-23|1255.76
#2014-09-24|1258.08
#2014-09-25|1243.60
#2014-09-26|1244.90
#2014-09-29|1233.96
#2014-09-30|1240.64
#2014-10-01|1216.58
#2014-10-02|1192.56
#2014-10-03|1190.83
#2014-10-06|1202.66
#2014-10-07|1182.45
#2014-10-08|1173.43
#2014-10-09|1305.79
#2014-10-10|1256.06
#2014-10-13|1191.02
#2014-10-14|1162.71
#2014-10-15|1140.80
#2014-10-16|1132.84
#2014-10-17|1140.79
#2014-10-20|1111.83
#2014-10-21|1123.20
#2014-10-22|1114.60
#2014-10-23|1119.75
#2014-10-24|1119.96
#2014-10-27|1118.52
#2014-10-28|1136.20
#2014-10-29|1138.53
#2014-10-30|1131.16
#2014-10-31|1142.48
#2014-11-03|1135.96
#2014-11-04|1126.92
#2014-11-05|1127.93
#2014-11-06|1142.57
#2014-11-07|1130.62
#2014-11-10|1152.26
#2014-11-11|1151.95
#2014-11-12|1152.35
#2014-11-13|1153.50
#2014-11-14|1150.04
#2014-11-17|1157.60
#2014-11-18|1172.58
#2014-11-19|1176.52
#2014-11-20|1171.94
#2014-11-21|1183.99
#2014-11-24|1197.05
#2014-11-25|1206.51
#2014-11-26|1210.25
#2014-11-27|1216.99
#2014-11-28|1221.04
#2014-12-01|1223.41
#2014-12-02|1217.53
#2014-12-03|1219.91
#2014-12-04|1214.43
#2014-12-05|1221.77
#2014-12-08|1216.20
#2014-12-09|1209.56
#2014-12-10|1204.39
#2014-12-11|1203.70
#2014-12-12|1183.67
#2014-12-15|1152.76
#2014-12-16|1180.08
#2014-12-17|1151.63
#2014-12-18|1184.30
#2014-12-19|1186.78
#2014-12-22|1198.33
#2014-12-23|1209.19
#2014-12-24|1207.72
#2014-12-25|1207.72
#2014-12-26|1205.84
#2014-12-29|1210.67
#2014-12-30|1192.54
#2014-12-31|1195.83
#2015-01-01|1195.83
#2015-01-02|1186.90
#2015-01-05|1142.33
#2015-01-06|1131.09
#2015-01-07|1120.10
#2015-01-08|1149.39
#2015-01-09|1137.26
#2015-01-12|1153.80
#2015-01-13|1152.65
#2015-01-14|1137.41
#2015-01-15|1137.48
#2015-01-16|1142.39
#2015-01-19|1172.08
#2015-01-20|1187.55
#2015-01-21|1192.02
#2015-01-22|1196.55
#2015-01-23|1198.71
#2015-01-26|1214.27
#2015-01-27|1184.25
#2015-01-28|1175.48
#2015-01-29|1166.59
#2015-01-30|1160.00
#2015-02-02|1169.84
#2015-02-03|1196.22
#2015-02-04|1187.40
#2015-02-05|1201.88
#2015-02-06|1188.67
#2015-02-09|1174.13
#2015-02-10|1177.98
#2015-02-11|1178.99
#2015-02-12|1201.90
#2015-02-13|1212.14
#2015-02-16|1211.76
#2015-02-17|1196.51
#2015-02-18|1213.12
#2015-02-19|1233.83
#2015-02-20|1234.04
#2015-02-23|1249.74
#2015-02-24|1262.01
#2015-02-25|1265.37
#2015-02-26|1258.90
#2015-02-27|1259.00
#2015-03-02|1254.41
#2015-03-03|1243.23
#2015-03-04|1227.07
#2015-03-05|1237.25
#2015-03-06|1225.22
#2015-03-09|1211.56
#2015-03-10|1186.07
#2015-03-11|1196.85
#2015-03-12|1204.42
#2015-03-13|1196.52
#2015-03-16|1219.06
#2015-03-17|1215.10
#2015-03-18|1228.73
#2015-03-19|1223.73
#2015-03-20|1238.75
#2015-03-23|1249.06
#2015-03-24|1249.23
#2015-03-25|1243.33
#2015-03-26|1226.00
#2015-03-27|1223.54
#2015-03-30|1239.27
#2015-03-31|1222.48
#2015-04-01|1230.40
#2015-04-02|1255.99
#2015-04-03|1268.17
#2015-04-06|1273.42
#2015-04-07|1294.66
#2015-04-08|1283.65
#2015-04-09|1276.22
#2015-04-10|1278.60
#2015-04-13|1273.42
#2015-04-14|1273.28
#2015-04-15|1269.41
#2015-04-16|1265.31
#2015-04-17|1248.49
#2015-04-20|1264.65
#2015-04-21|1274.09
#2015-04-22|1262.21
#2015-04-23|1262.79
#2015-04-24|1279.52
#2015-04-27|1293.44
#2015-04-28|1269.52
#2015-04-29|1264.09
#2015-04-30|1263.88
#2015-05-01|1265.80
#2015-05-04|1258.21
#2015-05-05|1244.56
#2015-05-06|1253.39
#2015-05-07|1237.00
#2015-05-08|1254.97
#2015-05-11|1254.28
#2015-05-12|1250.43
#2015-05-13|1257.38
#2015-05-14|1272.08
#2015-05-15|1284.25
#2015-05-18|1268.98
#2015-05-19|1253.95
#2015-05-20|1256.52
#2015-05-21|1260.53
#2015-05-22|1249.62
#2015-05-25|1243.90
#2015-05-26|1226.94
#2015-05-27|1239.51
#2015-05-28|1240.14
#2015-05-29|1226.08
#2015-06-01|1224.26
#2015-06-02|1242.49
#2015-06-03|1255.63
#2015-06-04|1251.66
#2015-06-05|1217.40
#2015-06-08|1219.25
#2015-06-09|1232.47
#2015-06-10|1266.39
#2015-06-11|1262.50
#2015-06-12|1247.56
#2015-06-15|1223.47
#2015-06-16|1224.28
#2015-06-17|1211.82
#2015-06-18|1232.07
#2015-06-19|1229.19
#2015-06-22|1264.51
#2015-06-23|1257.07
#2015-06-24|1248.73
#2015-06-25|1249.07
#2015-06-26|1241.88
#2015-06-29|1214.47
#2015-06-30|1208.63
#2015-07-01|1229.87
#2015-07-02|1219.60
#2015-07-03|1211.45
#2015-07-06|1197.89
#2015-07-07|1159.62
#2015-07-08|1180.80
#2015-07-09|1200.62
#2015-07-10|1238.87
#2015-07-13|1239.67
#2015-07-14|1242.19
#2015-07-15|1239.90
#2015-07-16|1248.87
#2015-07-17|1243.86
#2015-07-20|1256.40
#2015-07-21|1253.79
#2015-07-22|1247.99
#2015-07-23|1261.06
#2015-07-24|1250.45
#2015-07-27|1254.85
#2015-07-28|1261.83
#2015-07-29|1266.87
#2015-07-30|1260.19
#2015-07-31|1280.10
#2015-08-03|1286.79
#2015-08-04|1286.42
#2015-08-05|1275.03
#2015-08-06|1276.70
#2015-08-07|1262.93
#2015-08-10|1281.54
#2015-08-11|1273.52
#2015-08-12|1252.11
#2015-08-13|1258.53
#2015-08-14|1250.03
#2015-08-17|1247.44
#2015-08-18|1252.81
#2015-08-19|1230.47
#2015-08-20|1228.06
#2015-08-21|1196.71
#2015-08-24|1170.57
#2015-08-25|1183.62
#2015-08-26|1175.91
#2015-08-27|1188.89
#2015-08-28|1189.93
#2015-08-31|1186.36
#2015-09-01|1170.56
#2015-09-02|1172.07
#2015-09-03|1171.92
#2015-09-04|1155.46
#2015-09-07|1161.71
#2015-09-08|1172.03
#2015-09-09|1180.52
#2015-09-10|1171.83
#2015-09-11|1168.36
#2015-09-14|1156.57
#2015-09-15|1153.72
#2015-09-16|1163.56
#2015-09-17|1155.52
#2015-09-18|1137.25
#2015-09-21|1130.41
#2015-09-22|1097.98
#2015-09-23|1105.39
#2015-09-24|1088.60
#2015-09-25|1102.92
#2015-09-28|1084.12
#2015-09-29|1080.72
#2015-09-30|1093.31
#2015-10-01|1097.31
#2015-10-02|1111.28
#2015-10-05|1136.79
#2015-10-06|1148.65
#2015-10-07|1146.04
#2015-10-08|1152.32
#2015-10-09|1168.66
#2015-10-12|1160.79
#2015-10-13|1154.52
#2015-10-14|1150.95
#2015-10-15|1160.19
#2015-10-16|1158.18
#2015-10-19|1156.04
#2015-10-20|1159.21
#2015-10-21|1165.99
#2015-10-22|1161.34
#2015-10-23|1181.11
#2015-10-26|1181.04
#2015-10-27|1179.76
#2015-10-28|1198.34
#2015-10-29|1196.29
#2015-10-30|1218.53
#2015-11-02|1221.73
#2015-11-03|1206.83
#2015-11-04|1193.55
#2015-11-05|1195.84
#2015-11-06|1201.33
#2015-11-09|1187.47
#2015-11-10|1176.64
#2015-11-11|1183.57
#2015-11-12|1172.96
#2015-11-13|1157.83
#2015-11-16|1161.78
#2015-11-17|1191.37
#2015-11-18|1187.37
#2015-11-19|1206.86
#2015-11-20|1207.09
#2015-11-23|1197.27
#2015-11-24|1188.65
#2015-11-25|1199.50
#2015-11-26|1213.30
#2015-11-27|1211.44
#2015-11-30|1211.55
#2015-12-01|1204.61
#2015-12-02|1197.82
#2015-12-03|1193.75
#2015-12-04|1198.92
#2015-12-07|1205.19
#2015-12-08|1185.79
#2015-12-09|1186.89
#2015-12-10|1178.26
#2015-12-11|1169.93
#2015-12-14|1148.29
#2015-12-15|1157.36
#2015-12-16|1171.34
#2015-12-17|1166.07
#2015-12-18|1147.21
#2015-12-21|1143.58
#2015-12-22|1160.97
#2015-12-23|1177.71
#2015-12-24|1194.58
#2015-12-25|1194.58
#2015-12-28|1189.10
#2015-12-29|1200.86
#2015-12-30|1196.09
#2015-12-31|1179.00
#2016-01-01|1179.00
#2016-01-04|1143.34
#2016-01-05|1134.87
#2016-01-06|1118.48
#2016-01-07|1105.61
#2016-01-08|1098.58
#2016-01-11|1100.42
#2016-01-12|1116.92
#2016-01-13|1119.68
#2016-01-14|1114.96
#2016-01-15|1095.82
#2016-01-18|1090.93
#2016-01-19|1105.55
#2016-01-20|1078.59
#2016-01-21|1090.69
#2016-01-22|1106.15
#2016-01-25|1098.69
#2016-01-26|1135.85
#2016-01-27|1144.05
#2016-01-28|1134.22
#2016-01-29|1146.93
#2016-02-01|1147.92
#2016-02-02|1124.07
#2016-02-03|1126.65
#2016-02-04|1131.52
#2016-02-05|1122.52
#2016-02-08|1070.53
#2016-02-09|1072.08
#2016-02-10|1068.37
#2016-02-11|1045.99
#2016-02-12|1043.29
#2016-02-15|1064.61
#2016-02-16|1071.05
#2016-02-17|1100.85
#2016-02-18|1105.97
#2016-02-19|1099.20
#2016-02-22|1113.82
#2016-02-23|1102.76
#2016-02-24|1077.73
#2016-02-25|1097.49
#2016-02-26|1108.11
#2016-02-29|1114.79
#2016-03-01|1144.41
#2016-03-02|1132.26
#2016-03-03|1137.03
#2016-03-04|1169.28
#2016-03-07|1162.63
#2016-03-08|1156.68
#2016-03-09|1144.68
#2016-03-10|1144.63
#2016-03-11|1168.37
#2016-03-14|1181.82
#2016-03-15|1179.11
#2016-03-16|1179.40
#2016-03-17|1207.64
#2016-03-18|1215.95
#2016-03-21|1206.10
#2016-03-22|1209.68
#2016-03-23|1204.65
#2016-03-24|1184.58
#2016-03-25|1184.58
#2016-03-28|1190.05
#2016-03-29|1200.08
#2016-03-30|1240.71
#2016-03-31|1237.43
#2016-04-01|1221.81
#2016-04-04|1216.67
#2016-04-05|1190.17
#2016-04-06|1189.44
#2016-04-07|1181.79
#2016-04-08|1207.24
#2016-04-11|1213.46
#2016-04-12|1215.94
#2016-04-13|1228.77
#2016-04-14|1233.05
#2016-04-15|1235.45
#2016-04-18|1242.29
#2016-04-19|1256.62
#2016-04-20|1257.29
#2016-04-21|1248.67
#2016-04-22|1237.53
#2016-04-25|1206.50
#2016-04-26|1217.32
#2016-04-27|1226.09
#2016-04-28|1238.32
#2016-04-29|1229.10
#2016-05-02|1233.14
#2016-05-03|1210.49
#2016-05-04|1204.18
#2016-05-05|1195.58
#2016-05-06|1198.99
#2016-05-09|1195.32
#2016-05-10|1201.23
#2016-05-11|1196.36
#2016-05-12|1182.84
#2016-05-13|1172.92
#2016-05-16|1186.56
#2016-05-17|1188.55
#2016-05-18|1194.29
#2016-05-19|1179.72
#2016-05-20|1188.89
#2016-05-23|1189.20
#2016-05-24|1204.17
#2016-05-25|1219.83
#2016-05-26|1231.00
#2016-05-27|1233.56
#2016-05-30|1235.16
#2016-05-31|1232.22
#2016-06-01|1230.08
#2016-06-02|1232.83
#2016-06-03|1239.91
#2016-06-06|1241.86
#2016-06-07|1250.62
#2016-06-08|1237.68
#2016-06-09|1216.40
#2016-06-10|1185.16
#2016-06-13|1164.50
#2016-06-14|1134.43
#2016-06-15|1139.06
#2016-06-16|1114.82
#2016-06-17|1132.49
#2016-06-20|1183.33
#2016-06-21|1186.16
#2016-06-22|1189.57
#2016-06-23|1221.77
#2016-06-24|1110.29
#2016-06-27|1031.14
#2016-06-28|1053.83
#2016-06-29|1087.85
#2016-06-30|1102.82
#2016-07-01|1109.78
#2016-07-04|1096.10
#2016-07-05|1062.54
#2016-07-06|1043.33
#2016-07-07|1057.36
#2016-07-08|1077.99
#2016-07-11|1108.85
#2016-07-12|1123.94
#2016-07-13|1126.53
#2016-07-14|1140.60
#2016-07-15|1133.70
#2016-07-18|1133.46
#2016-07-19|1126.80
#2016-07-20|1141.71
#2016-07-21|1137.64
#2016-07-22|1138.84
#2016-07-25|1156.67
#2016-07-26|1157.06
#2016-07-27|1157.47
#2016-07-28|1158.01
#2016-07-29|1171.00
#2016-08-01|1164.91
#2016-08-02|1155.71
#2016-08-03|1152.80
#2016-08-04|1159.88
#2016-08-05|1166.46
#2016-08-08|1178.77
#2016-08-09|1198.22
#2016-08-10|1217.59
#2016-08-11|1230.52
#2016-08-12|1231.66
#2016-08-15|1235.75
#2016-08-16|1236.60
#2016-08-17|1236.44
#2016-08-18|1252.37
#2016-08-19|1246.44
#2016-08-22|1242.22
#2016-08-23|1257.68
#2016-08-24|1262.78
#2016-08-25|1252.38
#2016-08-26|1262.07
#2016-08-29|1248.19
#2016-08-30|1255.98
#2016-08-31|1248.89
#2016-09-01|1254.65
#2016-09-02|1269.16
#2016-09-05|1270.66
#2016-09-06|1270.80
#2016-09-07|1278.82
#2016-09-08|1270.44
#2016-09-09|1251.80
#2016-09-12|1235.29
#2016-09-13|1225.95
#2016-09-14|1232.00
#2016-09-15|1245.11
#2016-09-16|1223.60
#2016-09-19|1241.84
#2016-09-20|1238.44
#2016-09-21|1242.19
#2016-09-22|1284.10
#2016-09-23|1276.92
#2016-09-26|1266.51
#2016-09-27|1258.89
#2016-09-28|1272.24
#2016-09-29|1267.52
#2016-09-30|1269.40
#2016-10-03|1264.43
#2016-10-04|1275.92
#2016-10-05|1283.49
#2016-10-06|1283.11
#2016-10-07|1267.95
#2016-10-10|1278.50
#2016-10-11|1258.98
#2016-10-12|1253.51
#2016-10-13|1247.93
#2016-10-14|1254.99
#2016-10-17|1252.77
#2016-10-18|1261.69
#2016-10-19|1255.60
#2016-10-20|1244.47
#2016-10-21|1244.68
#2016-10-24|1278.73
#2016-10-25|1277.98
#2016-10-26|1295.78
#2016-10-27|1284.61
#2016-10-28|1291.85
#2016-10-31|1283.91
#2016-11-01|1283.49
#2016-11-02|1274.36
#2016-11-03|1261.13
#2016-11-04|1265.72
#2016-11-07|1281.44
#2016-11-08|1290.75
#2016-11-09|1273.09
#2016-11-10|1263.26
#2016-11-11|1244.12
#2016-11-14|1237.82
#2016-11-15|1245.54
#2016-11-16|1229.11
#2016-11-17|1239.60
#2016-11-18|1221.66
#2016-11-21|1234.20
#2016-11-22|1236.69
#2016-11-23|1240.92
#2016-11-24|1239.84
#2016-11-25|1242.22
#2016-11-28|1221.90
#2016-11-29|1239.10
#2016-11-30|1229.95
#2016-12-01|1230.43
#2016-12-02|1216.40
#2016-12-05|1235.64
#2016-12-06|1252.56
#2016-12-07|1269.83
#2016-12-08|1263.57
#2016-12-09|1255.55
#2016-12-12|1266.39
#2016-12-13|1279.26
#2016-12-14|1278.63
#2016-12-15|1264.00
#2016-12-16|1252.85
#2016-12-19|1267.89
#2016-12-20|1272.77
#2016-12-21|1282.87
#2016-12-22|1286.04
#2016-12-23|1288.87
#2016-12-26|1288.87
#2016-12-27|1292.39
#2016-12-28|1284.81
#2016-12-29|1293.11
#2016-12-30|1301.03
#2017-01-02|1319.31
#2017-01-03|1290.01
#2017-01-04|1294.37
#2017-01-05|1302.55
#2017-01-06|1303.53
#2017-01-09|1303.72
#2017-01-10|1312.25
#2017-01-11|1303.25
#2017-01-12|1311.30
#2017-01-13|1322.05
#2017-01-16|1304.23
#2017-01-17|1307.15
#2017-01-18|1309.89
#2017-01-19|1300.21
#2017-01-20|1299.99
#2017-01-23|1308.51
#2017-01-24|1299.80
#2017-01-25|1313.90
#2017-01-26|1313.62
#2017-01-27|1306.48
#2017-01-30|1279.95
#2017-01-31|1289.50
#2017-02-01|1292.26
#2017-02-02|1305.55
#2017-02-03|1307.27
#2017-02-06|1288.97
#2017-02-07|1281.12
#2017-02-08|1281.34
#2017-02-09|1286.14
#2017-02-10|1281.35
#2017-02-13|1298.04
#2017-02-14|1298.62
#2017-02-15|1301.45
#2017-02-16|1311.11
#2017-02-17|1297.82
#2017-02-20|1299.17
#2017-02-21|1298.25
#2017-02-22|1297.28
#2017-02-23|1298.42
#2017-02-24|1291.86
#2017-02-27|1305.08
#2017-02-28|1316.96
#2017-03-01|1330.94
#2017-03-02|1329.21
#2017-03-03|1338.79
#2017-03-06|1338.36
#2017-03-07|1334.10
#2017-03-08|1326.18
#2017-03-09|1330.59
#2017-03-10|1335.18
#2017-03-13|1343.22
#2017-03-14|1337.30
#2017-03-15|1344.56
#2017-03-16|1367.22
#2017-03-17|1370.32
#2017-03-20|1370.72
#2017-03-21|1366.27
#2017-03-22|1353.58
#2017-03-23|1363.52
#2017-03-24|1368.34
#2017-03-27|1362.21
#2017-03-28|1357.39
#2017-03-29|1335.83
#2017-03-30|1342.55
#2017-03-31|1340.36
#2017-04-03|1338.48
#2017-04-04|1341.69
#2017-04-05|1347.10
#2017-04-06|1353.73
#2017-04-07|1349.86
#2017-04-10|1350.34
#2017-04-11|1357.62
#2017-04-12|1366.67
#2017-04-13|1365.41
#2017-04-14|1365.41
#2017-04-17|1370.35
#2017-04-18|1358.86
#2017-04-19|1366.58
#2017-04-20|1382.20
#2017-04-21|1370.64
#2017-04-24|1430.72
#2017-04-25|1433.23
#2017-04-26|1429.89
#2017-04-27|1431.53
#2017-04-28|1436.27
#2017-05-01|1439.97
#2017-05-02|1459.97
#2017-05-03|1449.47
#2017-05-04|1474.22
#2017-05-05|1488.33
#2017-05-08|1471.38
#2017-05-09|1471.41
#2017-05-10|1459.00
#2017-05-11|1440.69
#2017-05-12|1447.57
#2017-05-15|1458.07
#2017-05-16|1468.31
#2017-05-17|1445.26
#2017-05-18|1433.07
#2017-05-19|1449.17
#2017-05-22|1456.96
#2017-05-23|1458.54
#2017-05-24|1439.58
#2017-05-25|1439.54
#2017-05-26|1434.21
#2017-05-29|1432.76
#2017-05-30|1430.41
#2017-05-31|1434.80
#2017-06-01|1446.11
#2017-06-02|1454.26
#2017-06-05|1435.05
#2017-06-06|1423.62
#2017-06-07|1429.01
#2017-06-08|1427.28
#2017-06-09|1436.36
#2017-06-12|1428.35
#2017-06-13|1445.15
#2017-06-14|1455.45
#2017-06-15|1431.91
#2017-06-16|1457.95
#2017-06-19|1467.29
#2017-06-20|1453.30
#2017-06-21|1454.10
#2017-06-22|1454.20
#2017-06-23|1443.08
#2017-06-26|1445.46
#2017-06-27|1436.55
#2017-06-28|1443.34
#2017-06-29|1441.38
#2017-06-30|1436.60
#2017-07-03|1440.37
#2017-07-04|1429.67
#2017-07-05|1425.22
#2017-07-06|1428.60
#2017-07-07|1428.43
#2017-07-10|1440.51
#2017-07-11|1427.02
#2017-07-12|1436.86
#2017-07-13|1449.97
#2017-07-14|1459.60
#2017-07-17|1462.80
#2017-07-18|1467.65
#2017-07-19|1471.24
#2017-07-20|1487.68
#2017-07-21|1468.45
#2017-07-24|1462.26
#2017-07-25|1492.26
#2017-07-26|1498.12
#2017-07-27|1522.75
#2017-07-28|1517.96
#2017-07-31|1526.65
#2017-08-01|1534.10
#2017-08-02|1535.32
#2017-08-03|1537.85
#2017-08-04|1541.32
#2017-08-07|1540.12
#2017-08-08|1532.65
#2017-08-09|1519.66
#2017-08-10|1500.95
#2017-08-11|1480.55
#2017-08-14|1495.56
#2017-08-15|1484.37
#2017-08-16|1495.16
#2017-08-17|1495.02
#2017-08-18|1471.00
#2017-08-21|1467.72
#2017-08-22|1481.41
#2017-08-23|1477.19
#2017-08-24|1469.22
#2017-08-25|1474.24
#2017-08-28|1475.57
#2017-08-29|1464.78
#2017-08-30|1463.56
#2017-08-31|1468.33
#2017-09-01|1482.43
#2017-09-04|1482.58
#2017-09-05|1488.34
#2017-09-06|1484.77
#2017-09-07|1496.77
#2017-09-08|1500.98
#2017-09-11|1515.78
#2017-09-12|1523.92
#2017-09-13|1523.16
#2017-09-14|1520.33
#2017-09-15|1522.03
#2017-09-18|1534.29
#2017-09-19|1543.02
#2017-09-20|1551.51
#2017-09-21|1549.26
#2017-09-22|1551.96
#2017-09-25|1536.08
#2017-09-26|1523.58
#2017-09-27|1523.81
#2017-09-28|1538.70
#2017-09-29|1564.19
#2017-10-02|1564.32
#2017-10-03|1567.31
#2017-10-04|1574.04
#2017-10-05|1567.70
#2017-10-06|1558.55
#2017-10-09|1563.47
#2017-10-10|1594.83
#2017-10-11|1591.64
#2017-10-12|1588.37
#2017-10-13|1590.48
#2017-10-16|1586.27
#2017-10-17|1572.49
#2017-10-18|1590.82
#2017-10-19|1595.90
#2017-10-20|1597.39
#2017-10-23|1589.53
#2017-10-24|1567.31
#2017-10-25|1569.74
#2017-10-26|1572.37
#2017-10-27|1563.73
#2017-10-30|1574.12
#2017-10-31|1585.48
#2017-11-01|1578.22
#2017-11-02|1585.13
#2017-11-03|1584.84
#2017-11-06|1568.56
#2017-11-07|1563.92
#2017-11-08|1565.27
#2017-11-09|1544.58
#2017-11-10|1539.19
#2017-11-13|1526.28
#2017-11-14|1538.37
#2017-11-15|1530.02
#2017-11-16|1540.95
#2017-11-17|1528.72
#2017-11-20|1537.15
#2017-11-21|1543.29
#2017-11-22|1552.03
#2017-11-23|1560.95
#2017-11-24|1566.71
#2017-11-27|1562.12
#2017-11-28|1574.92
#2017-11-29|1576.22
#2017-11-30|1595.67
#2017-12-01|1574.31
#2017-12-04|1597.91
#2017-12-05|1591.94
#2017-12-06|1563.47
#2017-12-07|1565.09
#2017-12-08|1557.23
#2017-12-11|1563.73
#2017-12-12|1561.44
#2017-12-13|1568.19
#2017-12-14|1565.99
#2017-12-15|1552.97
#2017-12-18|1577.07
#2017-12-19|1581.40
#2017-12-20|1588.89
#2017-12-21|1591.25
#2017-12-22|1585.86
#2017-12-25|1585.86
#2017-12-26|1590.01
#2017-12-27|1595.32
#2017-12-28|1600.03
#2017-12-29|1606.09
#2018-01-01|1606.09
#2018-01-02|1615.37
#2018-01-03|1636.02
#2018-01-04|1661.17
#2018-01-05|1669.02
#2018-01-08|1666.84
#2018-01-09|1672.42
#2018-01-10|1674.86
#2018-01-11|1689.51
#2018-01-12|1703.85
#2018-01-15|1722.23
#2018-01-16|1715.15
#2018-01-17|1705.61
#2018-01-18|1703.00
#2018-01-19|1709.50
#2018-01-22|1726.60
#2018-01-23|1741.21
#2018-01-24|1755.85
#2018-01-25|1770.91
#2018-01-26|1764.85
#2018-01-29|1744.40
#2018-01-30|1727.09
#2018-01-31|1735.13
#2018-02-01|1728.11
#2018-02-02|1692.75
#2018-02-05|1657.15
#2018-02-06|1613.76
#2018-02-07|1646.79
#2018-02-08|1612.68
#2018-02-09|1589.17
#2018-02-12|1611.46
#2018-02-13|1622.44
#2018-02-14|1660.86
#2018-02-15|1700.33
#2018-02-16|1727.46
#2018-02-19|1709.95
#2018-02-20|1723.77
#2018-02-21|1721.91
#2018-02-22|1709.72
#2018-02-23|1704.57
#2018-02-26|1690.17
#2018-02-27|1683.06
#2018-02-28|1670.12
#2018-03-01|1620.72
#2018-03-02|1589.68
#2018-03-05|1619.30
#2018-03-06|1647.48
#2018-03-07|1659.75
#2018-03-08|1653.21
#2018-03-09|1644.47
#2018-03-12|1646.59
#2018-03-13|1645.90
#2018-03-14|1641.70
#2018-03-15|1643.28
#2018-03-16|1647.10
#2018-03-19|1638.11
#2018-03-20|1624.95
#2018-03-21|1620.80
#2018-03-22|1591.19
#2018-03-23|1590.70
#2018-03-26|1575.29
#2018-03-27|1580.90
#2018-03-28|1582.94
#2018-03-29|1583.67
#2018-03-30|1583.67
#2018-04-02|1585.09
#2018-04-03|1567.69
#2018-04-04|1561.41
#2018-04-05|1589.74
#2018-04-06|1590.69
#2018-04-09|1610.94
#2018-04-10|1634.65
#2018-04-11|1622.23
#2018-04-12|1615.21
#2018-04-13|1612.78
#2018-04-16|1621.51
#2018-04-17|1635.36
#2018-04-18|1666.92
#2018-04-19|1655.80
#2018-04-20|1640.70
#2018-04-23|1633.98
#2018-04-24|1614.23
#2018-04-25|1590.40
#2018-04-26|1598.45
#2018-04-27|1596.08
#2018-04-30|1598.36
#2018-05-01|1586.12
#2018-05-02|1613.24
#2018-05-03|1603.35
#2018-05-04|1609.67
#2018-05-07|1616.43
#2018-05-08|1613.67
#2018-05-09|1614.17
#2018-05-10|1621.16
#2018-05-11|1631.58
#2018-05-14|1630.51
#2018-05-15|1619.73
#2018-05-16|1614.20
#2018-05-17|1620.92
#2018-05-18|1620.22
#2018-05-21|1634.68
#2018-05-22|1642.67
#2018-05-23|1606.95
#2018-05-24|1608.20
#2018-05-25|1601.16
#2018-05-28|1594.68
#2018-05-29|1556.55
#2018-05-30|1574.21
#2018-05-31|1579.09
#2018-06-01|1603.37
#2018-06-04|1613.00
#2018-06-05|1602.43
#2018-06-06|1617.84
#2018-06-07|1625.49
#2018-06-08|1608.82
#2018-06-11|1625.51
#2018-06-12|1627.73
#2018-06-13|1622.19
#2018-06-14|1618.25
#2018-06-15|1602.53
#2018-06-18|1606.03
#2018-06-19|1571.33
#2018-06-20|1575.06
#2018-06-21|1561.93
#2018-06-22|1585.69
#2018-06-25|1547.72
#2018-06-26|1537.97
#2018-06-27|1537.16
#2018-06-28|1511.42
#2018-06-29|1543.77
#2018-07-02|1515.85
#2018-07-03|1528.88
#2018-07-04|1512.77
#2018-07-05|1533.70
#2018-07-06|1537.29
#2018-07-09|1553.49
#2018-07-10|1547.40
#2018-07-11|1529.53
#2018-07-12|1537.35
#2018-07-13|1549.42
#2018-07-16|1555.44
#2018-07-17|1557.87
#2018-07-18|1560.28
#2018-07-19|1556.41
#2018-07-20|1546.90
#2018-07-23|1544.98
#2018-07-24|1569.61
#2018-07-25|1563.61
#2018-07-26|1571.94
#2018-07-27|1579.67
#2018-07-30|1586.42
#2018-07-31|1589.82
#2018-08-01|1581.92
#2018-08-02|1556.67
#2018-08-03|1560.58
#2018-08-06|1554.36
#2018-08-07|1570.87
#2018-08-08|1573.68
#2018-08-09|1563.45
#2018-08-10|1530.17
#2018-08-13|1521.57
#2018-08-14|1505.08
#2018-08-15|1471.71
#2018-08-16|1480.20
#2018-08-17|1460.68
#2018-08-20|1484.50
#2018-08-21|1504.70
#2018-08-22|1524.05
#2018-08-23|1524.14
#2018-08-24|1533.96
#2018-08-27|1552.09
#2018-08-28|1566.36
#2018-08-29|1556.70
#2018-08-30|1552.36
#2018-08-31|1537.60
#2018-09-03|1523.03
#2018-09-04|1494.09
#2018-09-05|1488.35
#2018-09-06|1478.53
#2018-09-07|1469.89
#2018-09-10|1472.03
#2018-09-11|1475.54
#2018-09-12|1498.83
#2018-09-13|1499.70
#2018-09-14|1508.76
#2018-09-17|1507.80
#2018-09-18|1512.75
#2018-09-19|1491.63
#2018-09-20|1508.48
#2018-09-21|1512.88
#2018-09-24|1496.28
#2018-09-25|1489.75
#2018-09-26|1471.71
#2018-09-27|1450.34
#2018-09-28|1441.63
#2018-10-01|1444.95
#2018-10-02|1436.28
#2018-10-03|1443.29
#2018-10-04|1423.66
#2018-10-05|1407.99
#2018-10-08|1377.17
#2018-10-09|1379.91
#2018-10-10|1351.52
#2018-10-11|1320.43
#2018-10-12|1325.55
#2018-10-15|1324.10
#2018-10-16|1352.76
#2018-10-17|1342.87
#2018-10-18|1339.74
#2018-10-19|1312.90
#2018-10-22|1320.99
#2018-10-23|1285.16
#2018-10-24|1251.66
#2018-10-25|1270.74
#2018-10-26|1257.62
#2018-10-29|1285.40
#2018-10-30|1292.98
#2018-10-31|1316.72
#2018-11-01|1321.29
#2018-11-02|1336.92
#2018-11-05|1331.79
#2018-11-06|1338.72
#2018-11-07|1353.86
#2018-11-08|1335.98
#2018-11-09|1313.22
#2018-11-12|1283.49
#2018-11-13|1292.19
#2018-11-14|1286.91
#2018-11-15|1279.78
#2018-11-16|1288.02
#2018-11-19|1287.19
#2018-11-20|1260.12
#2018-11-21|1269.53
#2018-11-22|1263.35
#2018-11-23|1263.91
#2018-11-26|1277.08
#2018-11-27|1275.17
#2018-11-28|1270.00
#2018-11-29|1295.61
#2018-11-30|1279.14
#2018-12-03|1280.92
#2018-12-04|1255.70
#2018-12-05|1235.40
#2018-12-06|1190.85
#2018-12-07|1201.62
#2018-12-10|1161.27
#2018-12-11|1171.55
#2018-12-12|1197.39
#2018-12-13|1193.28
#2018-12-14|1174.85
#2018-12-17|1163.34
#2018-12-18|1169.85
#2018-12-19|1177.85
#2018-12-20|1154.81
#2018-12-21|1154.82
#2018-12-24|1135.45
#2018-12-25|1135.45
#2018-12-26|1134.86
#2018-12-27|1124.70
#2018-12-28|1156.26
#2018-12-31|1177.32
#2019-01-01|1177.32
#2019-01-02|1156.76
#2019-01-03|1124.89
#2019-01-04|1168.61
#2019-01-07|1192.54
#2019-01-08|1206.53
#2019-01-09|1243.39
#2019-01-10|1247.46
#2019-01-11|1236.46
#2019-01-14|1216.13
#2019-01-15|1217.64
#2019-01-16|1221.89
#2019-01-17|1217.03
#2019-01-18|1240.38
#2019-01-21|1245.74
#2019-01-22|1239.26
#2019-01-23|1230.40
#2019-01-24|1240.50
#2019-01-25|1262.85
#2019-01-28|1266.53
#2019-01-29|1270.33
#2019-01-30|1271.96
#2019-01-31|1271.79
#2019-02-01|1269.72
#2019-02-04|1271.19
#2019-02-05|1291.32
#2019-02-06|1291.14
#2019-02-07|1269.53
#2019-02-08|1246.81
#2019-02-11|1251.80
#2019-02-12|1284.10
#2019-02-13|1282.88
#2019-02-14|1291.82
#2019-02-15|1315.57
#2019-02-18|1326.48
#2019-02-19|1316.29
#2019-02-20|1336.93
#2019-02-21|1335.52
#2019-02-22|1335.84
#2019-02-25|1354.03
#2019-02-26|1359.78
#2019-02-27|1356.50
#2019-02-28|1354.01
#2019-03-01|1361.05
#2019-03-04|1364.77
#2019-03-05|1359.94
#2019-03-06|1357.61
#2019-03-07|1317.41
#2019-03-08|1290.08
#2019-03-11|1304.65
#2019-03-12|1312.99
#2019-03-13|1328.47
#2019-03-14|1333.33
#2019-03-15|1351.85
#2019-03-18|1356.79
#2019-03-19|1372.65
#2019-03-20|1357.96
#2019-03-21|1350.09
#2019-03-22|1299.30
#2019-03-25|1299.75
#2019-03-26|1315.56
#2019-03-27|1311.71
#2019-03-28|1308.60
#2019-03-29|1331.97
#2019-04-01|1356.72
#2019-04-02|1368.89
#2019-04-03|1385.19
#2019-04-04|1378.27
#2019-04-05|1387.97
#2019-04-08|1381.97
#2019-04-09|1374.11
#2019-04-10|1382.50
#2019-04-11|1388.10
#2019-04-12|1407.60
#2019-04-15|1414.70
#2019-04-16|1418.77
#2019-04-17|1429.06
#2019-04-18|1415.46
#2019-04-19|1415.46
#2019-04-22|1416.91
#2019-04-23|1429.80
#2019-04-24|1443.02
#2019-04-25|1437.29
#2019-04-26|1432.03
#2019-04-29|1439.87
#2019-04-30|1445.49
#2019-05-01|1449.82
#2019-05-02|1419.18
#2019-05-03|1400.56
#2019-05-06|1382.74
#2019-05-07|1357.58
#2019-05-08|1369.49
#2019-05-09|1336.49
#2019-05-10|1344.37
#2019-05-13|1308.93
#2019-05-14|1337.41
#2019-05-15|1335.99
#2019-05-16|1348.46
#2019-05-17|1341.48
#2019-05-20|1329.83
#2019-05-21|1350.14
#2019-05-22|1355.23
#2019-05-23|1325.65
#2019-05-24|1345.75
#2019-05-27|1344.74
#2019-05-28|1355.33
#2019-05-29|1310.90
#2019-05-30|1329.16
#2019-05-31|1324.27
#2019-06-03|1314.41
#2019-06-04|1321.93
#2019-06-05|1342.28
#2019-06-06|1340.51
#2019-06-07|1366.29
#2019-06-10|1375.22
#2019-06-11|1387.51
#2019-06-12|1389.45
#2019-06-13|1391.24
#2019-06-14|1378.76
#2019-06-17|1355.27
#2019-06-18|1378.42
#2019-06-19|1378.66
#2019-06-20|1399.06
#2019-06-21|1399.25
#2019-06-24|1391.16
#2019-06-25|1366.24
#2019-06-26|1373.48
#2019-06-27|1384.02
#2019-06-28|1403.01
#2019-07-01|1390.96
#2019-07-02|1370.89
#2019-07-03|1389.57
#2019-07-04|1385.20
#2019-07-05|1362.62
#2019-07-08|1356.32
#2019-07-09|1332.31
#2019-07-10|1344.43
#2019-07-11|1367.32
#2019-07-12|1375.73
#2019-07-15|1383.12
#2019-07-16|1385.64
#2019-07-17|1380.25
#2019-07-18|1382.12
#2019-07-19|1386.39
#2019-07-22|1395.83
#2019-07-23|1408.49
#2019-07-24|1397.79
#2019-07-25|1402.83
#2019-07-26|1398.65
#2019-07-29|1388.24
#2019-07-30|1363.78
#2019-07-31|1369.52
#2019-08-01|1365.69
#2019-08-02|1333.88
#2019-08-05|1303.04
#2019-08-06|1304.43
#2019-08-07|1309.65
#2019-08-08|1343.00
#2019-08-09|1333.12
#2019-08-12|1329.86
#2019-08-13|1328.17
#2019-08-14|1290.06
#2019-08-15|1276.46
#2019-08-16|1287.36
#2019-08-19|1306.70
#2019-08-20|1300.74
#2019-08-21|1315.73
#2019-08-22|1276.99
#2019-08-23|1272.41
#2019-08-26|1267.96
#2019-08-27|1277.04
#2019-08-28|1275.06
#2019-08-29|1289.06
#2019-08-30|1287.86
#2019-09-02|1273.81
#2019-09-03|1269.48
#2019-09-04|1285.83
#2019-09-05|1303.93
#2019-09-06|1308.56
#2019-09-09|1302.19
#2019-09-10|1288.71
#2019-09-11|1289.14
#2019-09-12|1315.52
#2019-09-13|1324.01
#2019-09-16|1299.33
#2019-09-17|1308.79
#2019-09-18|1318.64
#2019-09-19|1318.43
#2019-09-20|1310.83
#2019-09-23|1281.04
#2019-09-24|1272.66
#2019-09-25|1259.41
#2019-09-26|1263.03
#2019-09-27|1274.02
#2019-09-30|1262.37
#2019-10-01|1253.65
#2019-10-02|1208.43
#2019-10-03|1209.03
#2019-10-04|1239.25
#2019-10-07|1254.64
#2019-10-08|1237.52
#2019-10-09|1248.07
#2019-10-10|1277.89
#2019-10-11|1314.18
#2019-10-14|1307.12
#2019-10-15|1322.51
#2019-10-16|1318.18
#2019-10-17|1322.93
#2019-10-18|1316.78
#2019-10-21|1329.36
#2019-10-22|1314.28
#2019-10-23|1312.14
#2019-10-24|1327.16
#2019-10-25|1345.52
#2019-10-28|1355.41
#2019-10-29|1352.45
#2019-10-30|1345.69
#2019-10-31|1344.09
#2019-11-01|1356.91
#2019-11-04|1365.03
#2019-11-05|1364.50
#2019-11-06|1371.21
#2019-11-07|1377.38
#2019-11-08|1369.35
#2019-11-11|1373.37
#2019-11-12|1375.19
#2019-11-13|1368.15
#2019-11-14|1374.76
#2019-11-15|1387.79
#2019-11-18|1380.46
#2019-11-19|1383.06
#2019-11-20|1382.30
#2019-11-21|1377.31
#2019-11-22|1380.58
#2019-11-25|1386.75
#2019-11-26|1405.24
#2019-11-27|1406.42
#2019-11-28|1409.25
#2019-11-29|1414.79
#2019-12-02|1400.89
#2019-12-03|1404.92
#2019-12-04|1431.60
#2019-12-05|1437.13
#2019-12-06|1440.01
#2019-12-09|1439.14
#2019-12-10|1429.70
#2019-12-11|1429.04
#2019-12-12|1449.17
#2019-12-13|1457.36
#2019-12-16|1476.95
#2019-12-17|1488.25
#2019-12-18|1487.33
#2019-12-19|1495.69
#2019-12-20|1500.38
#2019-12-23|1488.30
#2019-12-24|1495.41
#2019-12-25|1495.41
#2019-12-26|1496.56
#2019-12-27|1506.73
#2019-12-30|1499.14
#2019-12-31|1502.06
#2020-01-01|1502.06
#2020-01-02|1520.91
#2020-01-03|1509.36
#2020-01-06|1501.77
#2020-01-07|1507.20
#2020-01-08|1511.55
#2020-01-09|1517.23
#2020-01-10|1516.55
#2020-01-13|1524.76
#2020-01-14|1528.24
#2020-01-15|1535.42
#2020-01-16|1535.22
#2020-01-17|1536.46
#2020-01-20|1537.84
#2020-01-21|1536.67
#2020-01-22|1549.69
#2020-01-23|1543.62
#2020-01-24|1570.24
#2020-01-27|1526.54
#2020-01-28|1543.84
#2020-01-29|1558.98
#2020-01-30|1546.08
#2020-01-31|1554.91
#2020-02-03|1576.63
#2020-02-04|1601.71
#2020-02-05|1624.95
#2020-02-06|1613.19
#2020-02-07|1593.28
#2020-02-10|1584.65
#2020-02-11|1601.01
#2020-02-12|1615.18
#2020-02-13|1602.33
#2020-02-14|1613.08
#2020-02-17|1615.09
#2020-02-18|1601.20
#2020-02-19|1610.09
#2020-02-20|1591.74
#2020-02-21|1591.10
#2020-02-24|1509.56
#2020-02-25|1497.73
#2020-02-26|1480.45
#2020-02-27|1461.32
#2020-02-28|1432.11
#2020-03-02|1419.69
#2020-03-03|1467.20
#2020-03-04|1449.36
#2020-03-05|1440.47
#2020-03-06|1420.72
#2020-03-09|1360.56
#2020-03-10|1335.37
#2020-03-11|1316.06
#2020-03-12|1182.28
#2020-03-13|1224.85
#2020-03-16|1185.45
#2020-03-17|1183.07
#2020-03-18|1124.56
#2020-03-19|1115.12
#2020-03-20|1138.08
#2020-03-23|1101.11
#2020-03-24|1150.32
#2020-03-25|1173.21
#2020-03-26|1244.95
#2020-03-27|1236.40
#2020-03-30|1220.44
#2020-03-31|1219.69
#2020-04-01|1172.50
#2020-04-02|1168.94
#2020-04-03|1105.47
#2020-04-06|1156.28
#2020-04-07|1210.38
#2020-04-08|1225.62
#2020-04-09|1245.30
#2020-04-10|1245.30
#2020-04-13|1240.97
#2020-04-14|1247.39
#2020-04-15|1209.55
#2020-04-16|1193.44
#2020-04-17|1239.61
#2020-04-20|1248.26
#2020-04-21|1300.20
#2020-04-22|1277.23
#2020-04-23|1303.92
#2020-04-24|1315.34
#2020-04-27|1343.05
#2020-04-28|1357.78
#2020-04-29|1386.02
#2020-04-30|1402.88
#2020-05-01|1409.99
#2020-05-04|1365.86
#2020-05-05|1384.84
#2020-05-06|1392.18
#2020-05-07|1405.69
#2020-05-08|1445.71
#2020-05-11|1438.93
#2020-05-12|1427.38
#2020-05-13|1448.81
#2020-05-14|1399.54
#2020-05-15|1402.95
#2020-05-18|1483.02
#2020-05-19|1510.08
#2020-05-20|1550.93
#2020-05-21|1537.51
#2020-05-22|1574.73
#2020-05-25|1620.72
#2020-05-26|1597.59
#2020-05-27|1568.49
#2020-05-28|1633.52
#2020-05-29|1682.66
#2020-06-01|1706.72
#2020-06-02|1735.25
#2020-06-03|1765.81
#2020-06-04|1776.49
#2020-06-05|1760.15
#2020-06-08|1740.77
#2020-06-09|1744.06
#2020-06-10|1767.26
#2020-06-11|1750.46
#2020-06-12|1701.74
#2020-06-15|1745.65
#2020-06-16|1786.49
#2020-06-17|1830.79
#2020-06-18|1821.83
#2020-06-19|1819.99
#2020-06-22|1839.11
#2020-06-23|1880.19
#2020-06-24|1816.89
#2020-06-25|1828.21
#2020-06-26|1829.10
#2020-06-29|1856.32
#2020-06-30|1857.26
#2020-07-01|1881.56
#2020-07-02|1905.58
#2020-07-03|1919.40
#2020-07-06|1964.68
#2020-07-07|1977.51
#2020-07-08|1983.34
#2020-07-09|1964.33
#2020-07-10|1959.41
#2020-07-13|1997.98
#2020-07-14|1963.88
#2020-07-15|1994.62
#2020-07-16|1981.28
#2020-07-17|2005.62
#2020-07-20|2045.62
#2020-07-21|2058.25
#2020-07-22|2068.57
#2020-07-23|2089.97
#2020-07-24|2020.13
#2020-07-27|2087.74
#2020-07-28|2062.40
#2020-07-29|2091.90
#2020-07-30|2048.45
#2020-07-31|2084.13
#2020-08-03|2136.45
#2020-08-04|2112.61
#2020-08-05|2188.89
#2020-08-06|2171.61
#2020-08-07|2183.29
#2020-08-10|2128.90
#2020-08-11|2127.63
#2020-08-12|2152.04
#2020-08-13|2187.51
#2020-08-14|2139.57
#2020-08-17|2181.20
#2020-08-18|2185.63
#2020-08-19|2196.80
#2020-08-20|2146.84
#2020-08-21|2080.75
#2020-08-24|2110.06
#2020-08-25|2148.63
#2020-08-26|2207.96
#2020-08-27|2181.25
#2020-08-28|2154.87
#2020-08-31|2153.62
#2020-09-01|2161.26
#2020-09-02|2148.59
#2020-09-03|2055.18
#2020-09-04|2025.62
#2020-09-07|2068.07
#2020-09-08|2033.68
#2020-09-09|2077.69
#2020-09-10|2112.15
#2020-09-11|2118.89
#2020-09-14|2132.45
#2020-09-15|2153.55
#2020-09-16|2202.38
#2020-09-17|2201.75
#2020-09-18|2281.20
#2020-09-21|2229.71
#2020-09-22|2275.17
#2020-09-23|2265.72
#2020-09-24|2255.31
#2020-09-25|2263.17
#2020-09-28|2287.72
#2020-09-29|2311.42
#2020-09-30|2283.96
#2020-10-01|2322.43
#2020-10-02|2321.03
#2020-10-05|2377.03
#2020-10-06|2358.06
#2020-10-07|2373.91
#2020-10-08|2428.86
#2020-10-09|2482.49
#2020-10-12|2524.86
#2020-10-13|2481.71
#2020-10-14|2453.68
#2020-10-15|2387.10
#2020-10-16|2387.32
#2020-10-19|2409.16
#2020-10-20|2374.20
#2020-10-21|2389.59
#2020-10-22|2344.30
#2020-10-23|2353.79
#2020-10-26|2296.12
#2020-10-27|2316.54
#2020-10-28|2233.89
#2020-10-29|2182.52
#2020-10-30|2128.56
#2020-11-02|2151.56
#2020-11-03|2248.27
#2020-11-04|2354.19
#2020-11-05|2377.25
#2020-11-06|2381.90
#2020-11-09|2375.36
#2020-11-10|2343.11
#2020-11-11|2420.24
#2020-11-12|2436.15
#2020-11-13|2429.67
#2020-11-16|2455.64
#2020-11-17|2464.97
#2020-11-18|2422.37
#2020-11-19|2402.15
#2020-11-20|2429.39
#2020-11-23|2431.97
#2020-11-24|2411.27
#2020-11-25|2417.20
#2020-11-26|2432.05
#2020-11-27|2496.12
#2020-11-30|2475.16
#2020-12-01|2493.89
#2020-12-02|2521.41
#2020-12-03|2569.47
#2020-12-04|2583.64
#2020-12-07|2595.66
#2020-12-08|2639.32
#2020-12-09|2643.75
#2020-12-10|2656.14
#2020-12-11|2723.65
#2020-12-14|2729.07
#2020-12-15|2783.19
#2020-12-16|2808.66
#2020-12-17|2858.47
#2020-12-18|2894.49
#2020-12-21|2831.98
#2020-12-22|2874.15
#2020-12-23|2889.71
#2020-12-24|2920.13
#2020-12-25|2920.13
#2020-12-28|2899.33
#2020-12-29|2903.45
#2020-12-30|2879.11
#2020-12-31|2861.75
#2021-01-01|2861.75
#2021-01-04|2846.21
#2021-01-05|2817.60
#2021-01-06|2743.83
#2021-01-07|2738.36
#2021-01-08|2791.17
#2021-01-11|2739.79
#2021-01-12|2757.36
#2021-01-13|2798.26
#2021-01-14|2790.42
#2021-01-15|2775.34
#2021-01-18|2776.59
#2021-01-19|2774.43
#2021-01-20|2865.26
#2021-01-21|2928.86
#2021-01-22|2930.88
#2021-01-25|2859.48
#2021-01-26|2853.48
#2021-01-27|2733.92
#2021-01-28|2730.03
#2021-01-29|2686.86
#2021-02-01|2734.76
#2021-02-02|2762.62
#2021-02-03|2783.60
#2021-02-04|2853.59
#2021-02-05|2857.67
#2021-02-08|2886.96
#2021-02-09|2914.38
#2021-02-10|3073.04
#2021-02-11|3198.96
#2021-02-12|3203.61
#2021-02-15|3160.83
#2021-02-16|3212.52
#2021-02-17|3138.86
#2021-02-18|3141.82
#2021-02-19|3210.28
#2021-02-22|3148.67
#2021-02-23|2971.29
#2021-02-24|2970.26
#2021-02-25|2954.91
#2021-02-26|2897.94
#2021-03-01|2932.19
#2021-03-02|2926.88
#2021-03-03|2915.82
#2021-03-04|2854.91
#2021-03-05|2762.70
#2021-03-08|2816.57
#2021-03-09|2907.84
#2021-03-10|2866.09
#2021-03-11|2983.12
#2021-03-12|2930.46
#2021-03-15|2959.41
#2021-03-16|2982.91
#2021-03-17|2937.79
#2021-03-18|2925.81
#2021-03-19|2922.17
#2021-03-22|2933.53
#2021-03-23|2928.60
#2021-03-24|2887.02
#2021-03-25|2829.64
#2021-03-26|2891.26
#2021-03-29|2854.58
#2021-03-30|2880.50
#2021-03-31|2908.95
#2021-04-01|2997.24
#2021-04-02|2997.24
#2021-04-05|3006.93
#2021-04-06|3028.48
#2021-04-07|3052.17
#2021-04-08|3052.33
#2021-04-09|3052.69
#2021-04-12|3010.55
#2021-04-13|3049.42
#2021-04-14|3059.25
#2021-04-15|3075.17
#2021-04-16|3100.96
#2021-04-19|3080.95
#2021-04-20|3058.97
#2021-04-21|3080.34
#2021-04-22|3145.46
#2021-04-23|3182.37
#2021-04-26|3214.93
#2021-04-27|3198.22
#2021-04-28|3175.51
#2021-04-29|3183.22
#2021-04-30|3127.78
#2021-05-03|3166.84
#2021-05-04|3009.37
#2021-05-05|3080.96
#2021-05-06|3025.03
#2021-05-07|3068.04
#2021-05-10|3007.35
#2021-05-11|2924.39
#2021-05-12|2806.79
#2021-05-13|2833.96
#2021-05-14|2859.37
#2021-05-17|2861.20
#2021-05-18|2946.29
#2021-05-19|2874.27
#2021-05-20|2978.42
#2021-05-21|3031.93
#2021-05-24|3059.36
#2021-05-25|3108.80
#2021-05-26|3106.42
#2021-05-27|3100.65
#2021-05-28|3106.80
#2021-05-31|3106.22
#2021-06-01|3139.07
#2021-06-02|3090.16
#2021-06-03|3014.05
#2021-06-04|3081.36
#2021-06-07|3094.79
#2021-06-08|3118.59
#2021-06-09|3141.11
#2021-06-10|3120.76
#2021-06-11|3123.32
#2021-06-14|3135.33
#2021-06-15|3095.89
#2021-06-16|3093.75
#2021-06-17|3046.37
#2021-06-18|3039.83
#2021-06-21|3048.13
#2021-06-22|3083.63
#2021-06-23|3056.16
#2021-06-24|3171.37
#2021-06-25|3161.50
#2021-06-28|3176.28
#2021-06-29|3197.23
#2021-06-30|3179.54
#2021-07-01|3179.25
#2021-07-02|3208.03
#2021-07-05|3211.13
#2021-07-06|3204.97
#2021-07-07|3215.74
#2021-07-08|3173.68
#2021-07-09|3235.98
#2021-07-12|3277.83
#2021-07-13|3283.61
#2021-07-14|3299.67
#2021-07-15|3276.29
#2021-07-16|3269.24
#2021-07-19|3187.33
#2021-07-20|3164.82
#2021-07-21|3244.02
#2021-07-22|3360.47
#2021-07-23|3391.91
#2021-07-26|3398.65
#2021-07-27|3341.27
#2021-07-28|3394.30
#2021-07-29|3451.59
#2021-07-30|3373.16
#2021-08-02|3403.62
#2021-08-03|3409.61
#2021-08-04|3421.76
#2021-08-05|3453.74
#2021-08-06|3416.51
#2021-08-09|3420.11
#2021-08-10|3426.02
#2021-08-11|3414.96
#2021-08-12|3421.40
#2021-08-13|3454.97
#2021-08-16|3448.61
#2021-08-17|3442.69
#2021-08-18|3461.39
#2021-08-19|3570.32
#2021-08-20|3656.84
#2021-08-23|3773.64
#2021-08-24|3840.54
#2021-08-25|3797.69
#2021-08-26|3742.74
#2021-08-27|3818.58
#2021-08-30|3849.35
#2021-08-31|3833.27
#2021-09-01|3802.03
#2021-09-02|3824.49
#2021-09-03|3809.02
#2021-09-06|3838.41
#2021-09-07|3796.21
#2021-09-08|3706.88
#2021-09-09|3768.63
#2021-09-10|3781.12
#2021-09-13|3747.30
#2021-09-14|3772.20
#2021-09-15|3775.48
#2021-09-16|3810.95
#2021-09-17|3772.57
#2021-09-20|3693.28
#2021-09-21|3710.95
#2021-09-22|3745.35
#2021-09-23|3794.55
#2021-09-24|3697.53
#2021-09-27|3665.69
#2021-09-28|3504.06
#2021-09-29|3485.08
#2021-09-30|3404.72
#2021-10-01|3397.10
#2021-10-04|3332.03
#2021-10-05|3423.09
#2021-10-06|3375.38
#2021-10-07|3451.72
#2021-10-08|3369.87
#2021-10-11|3384.10
#2021-10-12|3385.98
#2021-10-13|3472.23
#2021-10-14|3593.12
#2021-10-15|3641.96
#2021-10-18|3611.34
#2021-10-19|3673.96
#2021-10-20|3701.79
#2021-10-21|3690.62
#2021-10-22|3667.82
#2021-10-25|3661.04
#2021-10-26|3705.71
#2021-10-27|3648.51
#2021-10-28|3621.49
#2021-10-29|3562.07
#2021-11-01|3534.30
#2021-11-02|3554.99
#2021-11-03|3601.88
#2021-11-04|3701.70
#2021-11-05|3713.26
#2021-11-08|3699.80
#2021-11-09|3592.23
#2021-11-10|3548.35
#2021-11-11|3533.67
#2021-11-12|3540.19
#2021-11-15|3552.10
#2021-11-16|3533.17
#2021-11-17|3508.31
#2021-11-18|3456.08
#2021-11-19|3508.13
#2021-11-22|3344.79
#2021-11-23|3265.56
#2021-11-24|3210.03
#2021-11-25|3304.29
#2021-11-26|3262.02
#2021-11-29|3280.58
#2021-11-30|3261.54
#2021-12-01|3300.00
#2021-12-02|3189.39
#2021-12-03|3115.62
#2021-12-06|3164.92
#2021-12-07|3322.51
#2021-12-08|3351.85
#2021-12-09|3297.01
#2021-12-10|3256.66
#2021-12-13|3242.63
#2021-12-14|3125.90
#2021-12-15|3141.90
#2021-12-16|3156.07
#2021-12-17|3013.18
#2021-12-20|2968.71
#2021-12-21|3035.48
#2021-12-22|3126.01
#2021-12-23|3140.83
#2021-12-24|3144.62
#2021-12-27|3217.26
#2021-12-28|3225.84
#2021-12-29|3202.30
#2021-12-30|3239.49
#2021-12-31|3229.01
#2022-01-03|3248.86
#2022-01-04|3193.20
#2022-01-05|3194.08
#2022-01-06|3109.19
#2022-01-07|3074.31
#2022-01-10|2878.26
#2022-01-11|2937.40
#2022-01-12|2996.35
#2022-01-13|2892.36
#2022-01-14|2741.79
#2022-01-17|2760.72
#2022-01-18|2703.64
#2022-01-19|2788.21
#2022-01-20|2834.15
#2022-01-21|2753.02
#2022-01-24|2543.54
#2022-01-25|2534.59
#2022-01-26|2628.75
#2022-01-27|2598.56
#2022-01-28|2592.79
#2022-01-31|2676.61
#2022-02-01|2737.90
#2022-02-02|2716.60
#2022-02-03|2590.77
#2022-02-04|2627.11
#2022-02-07|2668.62
#2022-02-08|2642.09
#2022-02-09|2845.38
#2022-02-10|2828.81
#2022-02-11|2816.84
#2022-02-14|2790.19
#2022-02-15|2906.99
#2022-02-16|2981.60
#2022-02-17|2886.53
#2022-02-18|2792.63
#2022-02-21|2763.66
#2022-02-22|2767.59
#2022-02-23|2711.25
#2022-02-24|2636.85
#2022-02-25|2715.14
#2022-02-28|2764.14
#2022-03-01|2628.03
#2022-03-02|2605.44
#2022-03-03|2513.18
#2022-03-04|2327.68
#2022-03-07|2195.04
#2022-03-08|2162.11
#2022-03-09|2416.00
#2022-03-10|2351.13
#2022-03-11|2393.96
#2022-03-14|2461.47
#2022-03-15|2498.95
#2022-03-16|2632.26
#2022-03-17|2677.78
#2022-03-18|2697.16
#2022-03-21|2672.86
#2022-03-22|2718.46
#2022-03-23|2662.55
#2022-03-24|2670.21
#2022-03-25|2681.03
#2022-03-28|2612.90
#2022-03-29|2825.61
#2022-03-30|2788.64
#2022-03-31|2682.36
#2022-04-01|2641.78
#2022-04-04|2689.86
#2022-04-05|2649.01
#2022-04-06|2502.01
#2022-04-07|2496.53
#2022-04-08|2493.84
#2022-04-11|2411.88
#2022-04-12|2461.84
#2022-04-13|2448.20
#2022-04-14|2446.32
#2022-04-15|2446.32
#2022-04-18|2450.18
#2022-04-19|2440.31
#2022-04-20|2525.19
#2022-04-21|2550.60
#2022-04-22|2438.41
#2022-04-25|2373.17
#2022-04-26|2306.42
#2022-04-27|2315.96
#2022-04-28|2362.44
#2022-04-29|2351.74
#2022-05-02|2285.67
#2022-05-03|2293.66
#2022-05-04|2268.49
#2022-05-05|2184.13
#2022-05-06|2136.14
#2022-05-09|2079.42
#2022-05-10|2059.47
#2022-05-11|2072.88
#2022-05-12|2045.04
#2022-05-13|2159.44
#2022-05-16|2162.89
#2022-05-17|2198.84
#2022-05-18|2139.80
#2022-05-19|2178.00
#2022-05-20|2197.79
#2022-05-23|2244.95
#2022-05-24|2150.12
#2022-05-25|2170.50
#2022-05-26|2255.40
#2022-05-27|2308.80
#2022-05-30|2320.93
#2022-05-31|2251.07
#2022-06-01|2239.52
#2022-06-02|2292.07
#2022-06-03|2257.98
#2022-06-06|2316.19
#2022-06-07|2267.98
#2022-06-08|2265.48
#2022-06-09|2199.88
#2022-06-10|2079.13
#2022-06-13|1917.87
#2022-06-14|1843.18
#2022-06-15|1898.10
#2022-06-16|1865.12
#2022-06-17|1911.38
#2022-06-20|1924.78
#2022-06-21|1961.06
#2022-06-22|1997.41
#2022-06-23|1975.65
#2022-06-24|2070.54
#2022-06-27|2094.73
#2022-06-28|2076.68
#2022-06-29|2052.01
#2022-06-30|2016.21
#2022-07-01|2019.13
#2022-07-04|1997.12
#2022-07-05|1919.20
#2022-07-06|2019.30
#2022-07-07|2020.27
#2022-07-08|2052.51
#2022-07-11|2011.41
#2022-07-12|2024.81
#2022-07-13|1990.79
#2022-07-14|1942.17
#2022-07-15|2061.04
#2022-07-18|2131.21
#2022-07-19|2174.38
#2022-07-20|2186.52
#2022-07-21|2247.63
#2022-07-22|2225.45
#2022-07-25|2245.31
#2022-07-26|2126.77
#2022-07-27|2227.11
#2022-07-28|2270.98
#2022-07-29|2313.76
#2022-08-01|2329.15
#2022-08-02|2293.45
#2022-08-03|2318.96
#2022-08-04|2355.14
#2022-08-05|2292.68
#2022-08-08|2365.43
#2022-08-09|2325.75
#2022-08-10|2428.00
#2022-08-11|2426.94
#2022-08-12|2402.21
#2022-08-15|2401.77
#2022-08-16|2334.77
#2022-08-17|2328.89
#2022-08-18|2271.48
#2022-08-19|2138.27
#2022-08-22|2087.27
#2022-08-23|2079.16
#2022-08-24|2158.22
#2022-08-25|2164.80
#2022-08-26|2110.66
#2022-08-29|2079.99
#2022-08-30|2074.54
#2022-08-31|2061.52
#2022-09-01|1974.43
#2022-09-02|2042.09
#2022-09-05|1993.63
#2022-09-06|1988.98
#2022-09-07|2005.30
#2022-09-08|1977.25
#2022-09-09|2038.37
#2022-09-12|2093.88
#2022-09-13|1959.76
#2022-09-14|1958.18
#2022-09-15|1937.57
#2022-09-16|1865.21
#2022-09-19|1856.93
#2022-09-20|1810.36
#2022-09-21|1829.46
#2022-09-22|1773.25
#2022-09-23|1722.15
#2022-09-26|1714.18
#2022-09-27|1724.78
#2022-09-28|1719.05
#2022-09-29|1701.54
#2022-09-30|1774.94
#2022-10-03|1797.09
#2022-10-04|1928.92
#2022-10-05|1873.24
#2022-10-06|1879.07
#2022-10-07|1775.47
#2022-10-10|1724.61
#2022-10-11|1715.42
#2022-10-12|1718.59
#2022-10-13|1733.07
#2022-10-14|1754.98
#2022-10-17|1848.90
#2022-10-18|1857.29
#2022-10-19|1807.31
#2022-10-20|1849.60
#2022-10-21|1801.61
#2022-10-24|1860.69
#2022-10-25|1954.41
#2022-10-26|2019.01
#2022-10-27|1997.94
#2022-10-28|1972.66
#2022-10-31|1979.64
#2022-11-01|1967.54
#2022-11-02|1953.15
#2022-11-03|1830.51
#2022-11-04|1855.12
#2022-11-07|1879.73
#2022-11-08|1936.20
#2022-11-09|1932.47
#2022-11-10|2138.94
#2022-11-11|2266.58
#2022-11-14|2216.75
#2022-11-15|2239.27
#2022-11-16|2168.38
#2022-11-17|2136.49
#2022-11-18|2190.91
#2022-11-21|2159.04
#2022-11-22|2160.04
#2022-11-23|2179.83
#2022-11-24|2211.50
#2022-11-25|2213.47
#2022-11-28|2179.23
#2022-11-29|2126.19
#2022-11-30|2147.30
#2022-12-01|2234.23
#2022-12-02|2219.48
#2022-12-05|2197.23
#2022-12-06|2144.18
#2022-12-07|2130.20
#2022-12-08|2142.49
#2022-12-09|2158.61
#2022-12-12|2175.11
#2022-12-13|2264.69
#2022-12-14|2267.54
#2022-12-15|2130.39
#2022-12-16|2111.63
#2022-12-19|2064.42
#2022-12-20|2059.16
#2022-12-21|2089.02
#2022-12-22|2035.54
#2022-12-23|2052.91
#2022-12-26|2052.91
#2022-12-27|2059.99
#2022-12-28|2038.01
#2022-12-29|2082.85
#2022-12-30|2042.51
#2023-01-02|2076.57
#2023-01-03|2060.06
#2023-01-04|2094.19
#2023-01-05|2043.97
#2023-01-06|2097.04
#2023-01-09|2173.98
#2023-01-10|2135.89
#2023-01-11|2101.44
#2023-01-12|2133.07
#2023-01-13|2184.14
#2023-01-16|2181.43
#2023-01-17|2205.10
#2023-01-18|2237.96
#2023-01-19|2124.39
#2023-01-20|2160.57
#2023-01-23|2220.00
#2023-01-24|2206.25
#2023-01-25|2160.74
#2023-01-26|2191.18
#2023-01-27|2228.05
#2023-01-30|2218.83
#2023-01-31|2220.01
#2023-02-01|2302.46
#2023-02-02|2501.14
#2023-02-03|2484.53
#2023-02-06|2367.52
#2023-02-07|2343.10
#2023-02-08|2129.34
#2023-02-09|2204.33
#2023-02-10|2157.24
#2023-02-13|2197.23
#2023-02-14|2207.86
#2023-02-15|2254.50
#2023-02-16|2289.74
#2023-02-17|2284.92
#2023-02-20|2295.90
#2023-02-21|2256.91
#2023-02-22|2207.56
#2023-02-23|2181.29
#2023-02-24|2106.68
#2023-02-27|2148.80
#2023-02-28|2137.39
#2023-03-01|2141.76
#2023-03-02|2154.19
#2023-03-03|2214.65
#2023-03-06|2237.93
#2023-03-07|2187.15
#2023-03-08|2158.64
#2023-03-09|2174.09
#2023-03-10|2153.02
#2023-03-13|2103.88
#2023-03-14|2154.12
#2023-03-15|2090.50
#2023-03-16|2171.11
#2023-03-17|2128.02
#2023-03-20|2167.32
#2023-03-21|2215.12
#2023-03-22|2218.15
#2023-03-23|2264.35
#2023-03-24|2173.60
#2023-03-27|2197.67
#2023-03-28|2156.27
#2023-03-29|2197.99
#2023-03-30|2258.62
#2023-03-31|2279.86
#2023-04-03|2238.92
#2023-04-04|2254.77
#2023-04-05|2210.76
#2023-04-06|2209.77
#2023-04-07|2209.77
#2023-04-10|2192.78
#2023-04-11|2232.38
#2023-04-12|2260.56
#2023-04-13|2288.34
#2023-04-14|2281.58
#2023-04-17|2271.81
#2023-04-18|2296.84
#2023-04-19|2273.11
#2023-04-20|2248.23
#2023-04-21|2256.58
#2023-04-24|2279.36
#2023-04-25|2230.42
#2023-04-26|2244.36
#2023-04-27|2267.60
#2023-04-28|2286.47
#2023-05-01|2274.15
#2023-05-02|2242.30
#2023-05-03|2227.75
#2023-05-04|2201.98
#2023-05-05|2254.55
#2023-05-08|2267.46
#2023-05-09|2229.64
#2023-05-10|2221.77
#2023-05-11|2253.20
#2023-05-12|2228.19
#2023-05-15|2236.13
#2023-05-16|2211.33
#2023-05-17|2189.84
#2023-05-18|2196.18
#2023-05-19|2235.72
#2023-05-22|2299.93
#2023-05-23|2275.55
#2023-05-24|2213.91
#2023-05-25|2230.72
#2023-05-26|2268.69
#2023-05-29|2243.61
#2023-05-30|2257.57
#2023-05-31|2241.39
#2023-06-01|2285.77
#2023-06-02|2337.46
#2023-06-05|2332.69
#2023-06-06|2329.60
#2023-06-07|2340.41
#2023-06-08|2344.94
#2023-06-09|2337.42
#2023-06-12|2343.83
#2023-06-13|2383.98
#2023-06-14|2416.02
#2023-06-15|2422.03
#2023-06-16|2389.12
#2023-06-19|2366.40
#2023-06-20|2319.17
#2023-06-21|2301.07
#2023-06-22|2334.00
#2023-06-23|2300.37
#2023-06-26|2303.30
#2023-06-27|2324.27
#2023-06-28|2364.83
#2023-06-29|2337.54
#2023-06-30|2367.34
#2023-07-03|2365.79
#2023-07-04|2375.40
#2023-07-05|2316.16
#2023-07-06|2234.64
#2023-07-07|2264.07
#2023-07-10|2288.77
#2023-07-11|2324.06
#2023-07-12|2394.82
#2023-07-13|2443.31
#2023-07-14|2463.35
#2023-07-17|2439.66
#2023-07-18|2447.80
#2023-07-19|2460.79
#2023-07-20|2436.41
#2023-07-21|2418.10
#2023-07-24|2435.75
#2023-07-25|2422.92
#2023-07-26|2406.93
#2023-07-27|2453.79
#2023-07-28|2534.39
#2023-07-31|2549.83
#2023-08-01|2492.85
#2023-08-02|2435.02
#2023-08-03|2393.05
#2023-08-04|2436.25
#2023-08-07|2420.71
#2023-08-08|2385.75
#2023-08-09|2407.59
#2023-08-10|2452.09
#2023-08-11|2399.30
#2023-08-14|2387.70
#2023-08-15|2322.50
#2023-08-16|2294.10
#2023-08-17|1753.65
#2023-08-18|1718.02
#2023-08-21|1653.67
#2023-08-22|1649.31
#2023-08-23|1655.34
#2023-08-24|1617.28
#2023-08-25|1611.07
#2023-08-28|1648.47
#2023-08-29|1644.61
#2023-08-30|1653.41
#2023-08-31|1646.95
#2023-09-01|1640.37
#2023-09-04|1645.98
#2023-09-05|1619.08
#2023-09-06|1594.84
#2023-09-07|1567.25
#2023-09-08|1555.65
#2023-09-11|1546.59
#2023-09-12|1521.46
#2023-09-13|1512.07
#2023-09-14|1515.39
#2023-09-15|1532.37
#2023-09-18|1485.50
#2023-09-19|1467.87
#2023-09-20|1494.57
#2023-09-21|1446.18
#2023-09-22|1455.79
#2023-09-25|1438.94
#2023-09-26|1434.20
#2023-09-27|1448.51
#2023-09-28|1457.20
#2023-09-29|1497.02
#2023-10-02|1470.89
#2023-10-03|1438.67
#2023-10-04|1433.72
#2023-10-05|1446.90
#2023-10-06|1485.36
#2023-10-09|1451.57
#2023-10-10|1499.46
#2023-10-11|1505.55
#2023-10-12|1500.78
#2023-10-13|1451.90
#2023-10-16|1460.78
#2023-10-17|1455.67
#2023-10-18|1418.13
#2023-10-19|1417.75
#2023-10-20|1391.35
#2023-10-23|1400.66
#2023-10-24|1408.47
#2023-10-25|1359.32
#2023-10-26|1381.24
#2023-10-27|1361.69
#2023-10-30|1364.55
#2023-10-31|1368.27
#2023-11-01|1383.53
#2023-11-02|1433.25
#2023-11-03|1498.26
#2023-11-06|1469.28
#2023-11-07|1443.45
#2023-11-08|1471.90
#2023-11-09|1722.55
#2023-11-10|1689.71
#2023-11-13|1750.61
#2023-11-14|1841.05
#2023-11-15|1844.55
#2023-11-16|1827.82
#2023-11-17|1860.79
#2023-11-20|1867.96
#2023-11-21|1870.48
#2023-11-22|1869.53
#2023-11-23|1874.93
#2023-11-24|1904.28
#2023-11-27|1917.26
#2023-11-28|1925.29
#2023-11-29|1930.46
#2023-11-30|1898.79
#2023-12-01|1909.41
#2023-12-04|1927.83
#2023-12-05|1940.56
#2023-12-06|1960.15
#2023-12-07|1959.69
#2023-12-08|1998.17
#2023-12-11|2024.19
#2023-12-12|2023.71
#2023-12-13|2010.08
#2023-12-14|2071.74
#2023-12-15|2072.50
#2023-12-18|2044.45
#2023-12-19|2073.71
#2023-12-20|2059.51
#2023-12-21|2055.13
#2023-12-22|2062.21
#2023-12-25|2062.21
#2023-12-26|2064.83
#2023-12-27|2096.62
#2023-12-28|2085.69
#2023-12-29|2071.26
#2024-01-01|2071.26
#2024-01-02|2042.56
#2024-01-03|1987.59
#2024-01-04|1984.74
#2024-01-05|1985.14
#2024-01-08|2005.03
#2024-01-09|1995.76
#2024-01-10|2010.29
#2024-01-11|2017.37
#2024-01-12|2060.16
#2024-01-15|2044.66
#2024-01-16|2018.93
#2024-01-17|1962.94
#2024-01-18|1970.91
#2024-01-19|1951.99
#2024-01-22|1987.40
#2024-01-23|1985.43
#2024-01-24|2035.07
#2024-01-25|1982.63
#2024-01-26|2001.90
#2024-01-29|1993.36
#2024-01-30|2016.76
#2024-01-31|2007.54
#2024-02-01|2013.84
#2024-02-02|2013.16
#2024-02-05|1991.57
#2024-02-06|1990.29
#2024-02-07|1974.20
#2024-02-08|2216.08
#2024-02-09|2250.97
#2024-02-12|2289.53
#2024-02-13|2207.97
#2024-02-14|2228.73
#2024-02-15|2272.61
#2024-02-16|2301.09
#2024-02-19|2287.61
#2024-02-20|2278.62
#2024-02-21|2248.38
#2024-02-22|2289.39
#2024-02-23|2294.08
#2024-02-26|2290.69
#2024-02-27|2299.57
#2024-02-28|2285.30
#2024-02-29|2294.00
#2024-03-01|2310.45
#2024-03-04|2303.71
#2024-03-05|2278.09
#2024-03-06|2323.32
#2024-03-07|2368.92
#2024-03-08|2360.17
#2024-03-11|2345.40
#2024-03-12|2352.48
#2024-03-13|2341.78
#2024-03-14|2308.56
#2024-03-15|2314.45
#2024-03-18|2304.27
#2024-03-19|2310.61
#2024-03-20|2328.83
#2024-03-21|2383.63
#2024-03-22|2366.73
#2024-03-25|2390.90
#2024-03-26|2410.10
#2024-03-27|2443.14
#2024-03-28|2438.82
#2024-03-29|2438.82
#2024-04-01|2426.28
#2024-04-02|2417.10
#2024-04-03|2428.16
#2024-04-04|2445.12
#2024-04-05|2377.91
#2024-04-08|2404.54
#2024-04-09|2373.30
#2024-04-10|2339.47
#2024-04-11|2330.70
#2024-04-12|2276.63
#2024-04-15|2298.39
#2024-04-16|2271.23
#2024-04-17|2278.26
#2024-04-18|2295.70
#2024-04-19|2249.75
#2024-04-22|2232.52
#2024-04-23|2260.37
#2024-04-24|2272.47
#2024-04-25|2021.41
#2024-04-26|2031.23
#2024-04-29|2025.03
#2024-04-30|1992.08
#2024-05-01|1990.40
#2024-05-02|1979.60
#2024-05-03|2026.77
#2024-05-06|2054.37
#2024-05-07|2102.13
#2024-05-08|2101.19
#2024-05-09|2121.74
#2024-05-10|2147.27
#2024-05-13|2170.62
#2024-05-14|2185.83
#2024-05-15|2209.00
#2024-05-16|2212.03
#2024-05-17|2172.72
#2024-05-20|2181.06
#2024-05-21|2141.53
#2024-05-22|2131.45
#2024-05-23|2116.87
#2024-05-24|2141.96
#2024-05-27|2170.26
#2024-05-28|2142.57
#2024-05-29|2082.10
#2024-05-30|2107.93
#2024-05-31|2101.31
#2024-06-03|2109.16
#2024-06-04|2097.70
#2024-06-05|2152.77
#2024-06-06|2150.70
#2024-06-07|2125.91
#2024-06-10|2105.46
#2024-06-11|2065.31
#2024-06-12|2142.38
#2024-06-13|2074.29
#2024-06-14|2027.71
#2024-06-17|2039.68
#2024-06-18|2039.67
#2024-06-19|2007.20
#2024-06-20|2017.07
#2024-06-21|1971.97
#2024-06-24|1997.20
#2024-06-25|1986.24
#2024-06-26|1931.50
#2024-06-27|1936.68
#2024-06-28|1924.60
#2024-07-01|1936.38
#2024-07-02|1944.48
#2024-07-03|1983.91
#2024-07-04|1984.88
#2024-07-05|1993.20
#2024-07-08|1962.42
#2024-07-09|1949.28
#2024-07-10|1988.20
#2024-07-11|2006.73
#2024-07-12|2057.78
#2024-07-15|2038.61
#2024-07-16|2019.01
#2024-07-17|2033.79
#2024-07-18|2049.40
#2024-07-19|2001.45
#2024-07-22|2031.58
#2024-07-23|1998.63
#2024-07-24|1968.52
#2024-07-25|1926.90
#2024-07-26|1964.10
#2024-07-29|1925.96
#2024-07-30|1988.69
#2024-07-31|1998.14
#2024-08-01|1938.71
#2024-08-02|1878.18
#2024-08-05|1860.80
#2024-08-06|1848.62
#2024-08-07|1890.52
#2024-08-08|1889.46
#2024-08-09|1909.60
#2024-08-12|1921.29
#2024-08-13|1963.60
#2024-08-14|1983.64
#2024-08-15|2118.00
#2024-08-16|2145.53
#2024-08-19|2184.02
#2024-08-20|2170.35
#2024-08-21|2195.84
#2024-08-22|2209.01
#2024-08-23|2228.96
#2024-08-26|2213.50
#2024-08-27|2207.17
#2024-08-28|2212.63
#2024-08-29|2225.94
#2024-08-30|2216.57
#2024-09-02|2202.13
#2024-09-03|2164.67
#2024-09-04|2159.78
#2024-09-05|2134.46
#2024-09-06|2112.82
#2024-09-09|2148.28
#2024-09-10|2129.32
#2024-09-11|2127.15
#2024-09-12|2145.14
#2024-09-13|2173.36
#2024-09-16|2154.22
#2024-09-17|2211.98
#2024-09-18|2193.60
#2024-09-19|2289.98
#2024-09-20|2261.83
#2024-09-23|2264.35
#2024-09-24|2259.65
#2024-09-25|2226.17
#2024-09-26|2286.13
#2024-09-27|2319.18
#2024-09-30|2306.98
#2024-10-01|2247.09
#2024-10-02|2239.87
#2024-10-03|2227.96
#2024-10-04|2228.69
#2024-10-07|2235.01
#2024-10-08|2246.02
#2024-10-09|2269.11
#2024-10-10|2228.69
#2024-10-11|2230.56
#2024-10-14|2253.55
#2024-10-15|2235.69
#2024-10-16|2229.69
#2024-10-17|2229.55
#2024-10-18|2270.46
#2024-10-21|2252.00
#2024-10-22|2262.27
#2024-10-23|2236.15
#2024-10-24|2251.03
#2024-10-25|2266.62
#2024-10-28|2292.75
#2024-10-29|2294.10
#2024-10-30|2276.76
#2024-10-31|2235.43
#2024-11-01|2228.56
#2024-11-04|2221.83
#2024-11-05|2226.45
#2024-11-06|2163.37
#2024-11-07|2156.01
#2024-11-08|2073.78
#2024-11-11|2095.27
#2024-11-12|2030.90
#2024-11-13|2026.23
#2024-11-14|2038.70
#2024-11-15|1994.40
#2024-11-18|2006.32
#2024-11-19|1995.33
#2024-11-20|1957.14
#2024-11-21|2002.91
#2024-11-22|2008.43
#2024-11-25|2060.57
#2024-11-26|2104.52
#2024-11-27|2123.17
#2024-11-28|2112.74
#2024-11-29|2129.50
#2024-12-02|2145.77
#2024-12-03|2150.18
#2024-12-04|2191.36
#2024-12-05|2237.75
#2024-12-06|2259.95
#2024-12-09|2271.71
#2024-12-10|2236.33
#2024-12-11|2235.43
#2024-12-12|2224.52
#2024-12-13|2213.01
#2024-12-16|2213.91
#2024-12-17|2215.48
#2024-12-18|2215.83
#2024-12-19|2122.39
#2024-12-20|2126.77
#2024-12-23|2104.46
#2024-12-24|2127.61
#2024-12-25|2127.61
#2024-12-26|2131.20
#2024-12-27|2136.64
#2024-12-30|2105.39
#2024-12-31|2127.32
#2025-01-01|2127.32
#2025-01-02|2110.54
#2025-01-03|2120.44
#2025-01-06|2189.18
#2025-01-07|2178.87
#2025-01-08|2148.31
#2025-01-09|2152.94
#2025-01-10|2116.54
#2025-01-13|2024.01
#2025-01-14|2079.46
#2025-01-15|2128.86
#2025-01-16|2159.40
#2025-01-17|2174.79
#2025-01-20|2197.95
#2025-01-21|2193.96
#2025-01-22|2205.86
#2025-01-23|2205.86
#2025-01-24|2237.79
#2025-01-27|2213.79
#2025-01-28|2246.12
#2025-01-29|2205.48
#2025-01-30|2257.49
#2025-01-31|2259.70
#2025-02-03|2213.42
#2025-02-04|2271.94
#2025-02-05|2281.99
#2025-02-06|2265.83
#2025-02-07|2225.03
#2025-02-10|2211.21
#2025-02-11|2226.44
#2025-02-12|2248.49
#2025-02-13|2475.41
#2025-02-14|2533.93
#2025-02-17|2534.14
#2025-02-18|2539.03
#2025-02-19|2501.31
#2025-02-20|2482.31
#2025-02-21|2461.47
#2025-02-24|2448.76
#2025-02-25|2408.10
#2025-02-26|2430.49
#2025-02-27|2367.89
#2025-02-28|2396.79
#2025-03-03|2425.18
#2025-03-04|2360.26
#2025-03-05|2455.37
#2025-03-06|2443.81
#2025-03-07|2379.97
#2025-03-10|2311.88
#2025-03-11|2290.13
#2025-03-12|2334.94
#2025-03-13|2257.02
#2025-03-14|2289.96
#2025-03-17|2313.33
#2025-03-18|2338.30
#2025-03-19|2356.35
#2025-03-20|2345.24
#2025-03-21|2301.79
#2025-03-24|2267.23
#2025-03-25|2271.04
#2025-03-26|2239.40
#2025-03-27|2222.31
#2025-03-28|2212.57
#2025-03-31|2143.70
#2025-04-01|2154.40
#2025-04-02|2165.95
#2025-04-03|2022.60
#2025-04-04|1965.66
#2025-04-07|1906.68
#2025-04-08|1995.64
#2025-04-09|1974.20
#2025-04-10|2096.69
#2025-04-11|2099.43
#2025-04-14|2220.73
#2025-04-15|2233.71
#2025-04-16|2233.80
#2025-04-17|2178.99
#2025-04-18|2178.99
#2025-04-21|2207.40
#2025-04-22|2216.51
#2025-04-23|2271.17
#2025-04-24|2274.68
#2025-04-25|2282.32
#2025-04-28|2263.09
#2025-04-29|2275.01
#2025-04-30|2245.82
#2025-05-01|2228.83
#2025-05-02|2314.61
#2025-05-05|2322.71
#2025-05-06|2326.57
#2025-05-07|2384.65
#2025-05-08|2419.38
#2025-05-09|2442.42
#2025-05-12|2500.14
#2025-05-13|2554.27
#2025-05-14|2524.07
#2025-05-15|2488.44
#2025-05-16|2496.34
#2025-05-19|2535.83
#2025-05-20|2514.06
#2025-05-21|2528.98
#2025-05-22|2497.77
#2025-05-23|2483.54
#2025-05-26|2525.54
#2025-05-27|2538.59
#2025-05-28|2525.38
#2025-05-29|2602.43
#2025-05-30|2613.53
#2025-06-02|2595.30
#2025-06-03|2604.69
#2025-06-04|2626.90
#2025-06-05|2651.93
#2025-06-06|2654.48
#2025-06-09|2649.48
#2025-06-10|2705.61
#2025-06-11|2698.62
#2025-06-12|2694.28
#2025-06-13|2631.04
#2025-06-16|2681.83
#2025-06-17|2656.21
#2025-06-18|2562.01
#2025-06-19|2473.82
#2025-06-20|2466.37
#2025-06-23|2478.41
#2025-06-24|2565.77
#2025-06-25|2537.47
#2025-06-26|2526.68
#2025-06-27|2596.44
#2025-06-30|2577.29
#2025-07-01|2552.51
#2025-07-02|2556.32
#2025-07-03|2557.73
#2025-07-04|2538.42
#2025-07-07|2581.20
#2025-07-08|2580.98
#2025-07-09|2598.53
#2025-07-10|2543.74
#2025-07-11|2550.37
#2025-07-14|2531.79
#2025-07-15|2529.20
#2025-07-16|2510.19
#2025-07-17|2565.92
#2025-07-18|2584.76
#2025-07-21|2597.84
#2025-07-22|2580.48
#2025-07-23|2567.07
#2025-07-24|2578.96
#2025-07-25|2570.43
#2025-07-28|2579.06
#2025-07-29|2502.36
#2025-07-30|2492.17
#2025-07-31|2468.90
#2025-08-01|2404.25
#2025-08-04|2418.27
#2025-08-05|2421.81
#2025-08-06|2469.50
#2025-08-07|2515.82
#2025-08-08|2505.35
#2025-08-11|2488.08
#2025-08-12|2467.40
#2025-08-13|2477.37
#2025-08-14|2388.23
#2025-08-15|2400.79
#2025-08-18|2432.71
#2025-08-19|2461.17
#2025-08-20|2456.21
#2025-08-21|2434.72
#2025-08-22|2508.65
#2025-08-25|2497.00
#2025-08-26|2425.89
#2025-08-27|2422.07
#2025-08-28|2438.17
#2025-08-29|2432.26
#2025-09-01|2417.09
#2025-09-02|2332.30
#2025-09-03|2358.71
#2025-09-04|2339.69
#2025-09-05|2374.10
#2025-09-08|2388.93
#2025-09-09|2396.44
#2025-09-10|2345.18
#2025-09-11|2339.70
#2025-09-12|2325.75
#2025-09-15|2343.47
#2025-09-16|2315.70
#2025-09-17|2382.97
#2025-09-18|2393.51
#2025-09-19|2364.98
#2025-09-22|2361.72
#2025-09-23|2365.30
#2025-09-24|2360.66
#2025-09-25|2331.51
#2025-09-26|2317.65
#2025-09-29|2347.86
#2025-09-30|2364.18
#2025-10-01|2364.10
#2025-10-02|2436.01
#2025-10-03|2418.77
#2025-10-06|2443.46
#2025-10-07|2424.64
#2025-10-08|2431.83
#2025-10-09|2421.32
#2025-10-10|2384.50
#2025-10-13|2402.15
#2025-10-14|2390.20
#2025-10-15|2394.25
#2025-10-16|2397.89
#2025-10-17|2375.61
#2025-10-20|2394.27
#2025-10-21|2406.41
#2025-10-22|2419.93
#2025-10-23|2428.76
#2025-10-24|2452.99
#2025-10-27|2440.97
#2025-10-28|2391.84
#2025-10-29|2420.15
#2025-10-30|2368.36
#2025-10-31|2342.76
#2025-11-03|2285.56
#2025-11-04|2260.69
#2025-11-05|2262.48
#2025-11-06|2186.85
#2025-11-07|2137.79
#2025-11-10|2136.11
#2025-11-11|2250.83
#2025-11-12|2234.46
#2025-11-13|2216.00
#2025-11-14|2200.90
#2025-11-17|2146.00
#2025-11-18|2088.47
#2025-11-19|2098.24
#2025-11-20|2080.21
#2025-11-21|2076.05
#2025-11-24|2096.17
#2025-11-25|2115.08
#2025-11-26|2134.18
#2025-11-27|2139.58
#2025-11-28|2145.37
#2025-12-01|2146.04
#2025-12-02|2134.78
#2025-12-03|2164.83
#2025-12-04|2142.03
#2025-12-05|2151.12
#2025-12-08|2112.48
#2025-12-09|2107.89
#2025-12-10|2112.54
#2025-12-11|2140.43
#2025-12-12|2143.31
#2025-12-15|2180.38
#2025-12-16|2171.90
#2025-12-17|2145.98
#2025-12-18|2179.56
#2025-12-19|2172.25
#2025-12-22|2185.38
#2025-12-23|2166.83
#2025-12-24|2171.04
#2025-12-25|2171.04
#2025-12-26|2170.85
#2025-12-29|2185.27
#2025-12-30|2194.90
#2025-12-31|2179.89
#2026-01-01|2179.89
#2026-01-02|2205.99
#2026-01-05|2268.30
#2026-01-06|2271.79
#2026-01-07|2267.98
#2026-01-08|2235.03
#2026-01-09|2252.52
#2026-01-12|2236.85
#2026-01-13|2196.83
#2026-01-14|2176.85
#2026-01-15|2204.73
#2026-01-16|2180.48
#2026-01-19|2139.01
#2026-01-20|2156.31
#2026-01-21|2173.67
#2026-01-22|2209.94
#2026-01-23|2191.59
#2026-01-26|2208.27
#2026-01-27|2157.37
#2026-01-28|2125.77
#2026-01-29|2097.50
#2026-01-30|2072.07
#2026-02-02|2080.44
#2026-02-03|1955.71
#2026-02-04|1945.70
#2026-02-05|1934.40
#2026-02-06|1916.95
#2026-02-09|1974.03
#2026-02-10|2012.48
#2026-02-11|1902.68
#2026-02-12|1683.82
#2026-02-13|1707.16
#2026-02-16|1716.42
#2026-02-17|1744.34
#2026-02-18|1772.72
#2026-02-19|1769.00
#2026-02-20|1768.37
#2026-02-23|1699.85
#2026-02-24|1698.61
#2026-02-25|1745.73
#2026-02-26|1784.64
#2026-02-27|1795.07
#2026-03-02|1745.17
#2026-03-03|1695.70
#2026-03-04|1724.23
#2026-03-05|1694.47
#2026-03-06|1694.33
#2026-03-09|1698.98
#2026-03-10|1701.14
#2026-03-11|1681.33
#2026-03-12|1666.68
#2026-03-13|1642.26
#2026-03-16|1623.40
#2026-03-17|1643.42
#2026-03-18|1620.51
#2026-03-19|1583.69
#2026-03-20|1576.29
#2026-03-23|1591.43
#2026-03-24|1593.17
#2026-03-25|1614.59
#2026-03-26|1589.01
#2026-03-27|1551.51
#2026-03-30|1562.10
#2026-03-31|1567.95
#2026-04-01|1613.68
#2026-04-02|1585.16