Table Data - NASDAQ Netherlands Large Cap Index
| Title | NASDAQ Netherlands Large Cap Index |
|---|---|
| Series ID | NASDAQNQNLLC |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQNLLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1258.46 |
| 2001-04-02 | 1255.30 |
| 2001-04-03 | 1221.73 |
| 2001-04-04 | 1242.31 |
| 2001-04-05 | 1274.66 |
| 2001-04-06 | 1281.88 |
| 2001-04-09 | 1297.86 |
| 2001-04-10 | 1308.28 |
| 2001-04-11 | 1316.23 |
| 2001-04-12 | 1328.68 |
| 2001-04-13 | . |
| 2001-04-16 | 1315.00 |
| 2001-04-17 | 1295.72 |
| 2001-04-18 | 1324.13 |
| 2001-04-19 | 1340.96 |
| 2001-04-20 | 1343.51 |
| 2001-04-23 | 1319.05 |
| 2001-04-24 | 1329.06 |
| 2001-04-25 | 1332.29 |
| 2001-04-26 | 1357.23 |
| 2001-04-27 | 1364.98 |
| 2001-04-30 | 1355.81 |
| 2001-05-01 | 1368.58 |
| 2001-05-02 | 1372.86 |
| 2001-05-03 | 1347.49 |
| 2001-05-04 | 1328.89 |
| 2001-05-07 | 1332.56 |
| 2001-05-08 | 1314.80 |
| 2001-05-09 | 1297.35 |
| 2001-05-10 | 1347.45 |
| 2001-05-11 | 1330.21 |
| 2001-05-14 | 1313.06 |
| 2001-05-15 | 1324.76 |
| 2001-05-16 | 1317.41 |
| 2001-05-17 | 1326.57 |
| 2001-05-18 | 1335.59 |
| 2001-05-21 | 1327.44 |
| 2001-05-22 | 1332.70 |
| 2001-05-23 | 1310.78 |
| 2001-05-24 | 1301.67 |
| 2001-05-25 | 1283.10 |
| 2001-05-28 | . |
| 2001-05-29 | 1282.02 |
| 2001-05-30 | 1260.13 |
| 2001-05-31 | 1253.64 |
| 2001-06-01 | 1232.83 |
| 2001-06-04 | 1234.43 |
| 2001-06-05 | 1258.21 |
| 2001-06-06 | 1260.60 |
| 2001-06-07 | 1262.01 |
| 2001-06-08 | 1260.94 |
| 2001-06-11 | 1232.38 |
| 2001-06-12 | 1217.56 |
| 2001-06-13 | 1234.33 |
| 2001-06-14 | 1226.42 |
| 2001-06-15 | 1203.56 |
| 2001-06-18 | 1210.67 |
| 2001-06-19 | 1199.82 |
| 2001-06-20 | 1183.48 |
| 2001-06-21 | 1201.81 |
| 2001-06-22 | 1226.31 |
| 2001-06-25 | 1242.71 |
| 2001-06-26 | 1227.49 |
| 2001-06-27 | 1226.36 |
| 2001-06-28 | 1225.30 |
| 2001-06-29 | 1247.45 |
| 2001-07-02 | 1268.46 |
| 2001-07-03 | 1258.47 |
| 2001-07-04 | . |
| 2001-07-05 | 1238.73 |
| 2001-07-06 | 1224.13 |
| 2001-07-09 | 1227.36 |
| 2001-07-10 | 1233.57 |
| 2001-07-11 | 1220.17 |
| 2001-07-12 | 1211.02 |
| 2001-07-13 | 1205.34 |
| 2001-07-16 | 1197.31 |
| 2001-07-17 | 1193.41 |
| 2001-07-18 | 1207.99 |
| 2001-07-19 | 1212.82 |
| 2001-07-20 | 1201.15 |
| 2001-07-23 | 1200.62 |
| 2001-07-24 | 1202.66 |
| 2001-07-25 | 1180.86 |
| 2001-07-26 | 1175.70 |
| 2001-07-27 | 1191.19 |
| 2001-07-30 | 1216.68 |
| 2001-07-31 | 1228.94 |
| 2001-08-01 | 1243.12 |
| 2001-08-02 | 1249.71 |
| 2001-08-03 | 1237.33 |
| 2001-08-06 | 1232.07 |
| 2001-08-07 | 1235.03 |
| 2001-08-08 | 1221.11 |
| 2001-08-09 | 1222.80 |
| 2001-08-10 | 1225.69 |
| 2001-08-13 | 1236.38 |
| 2001-08-14 | 1249.91 |
| 2001-08-15 | 1254.11 |
| 2001-08-16 | 1247.79 |
| 2001-08-17 | 1228.53 |
| 2001-08-20 | 1229.24 |
| 2001-08-21 | 1247.09 |
| 2001-08-22 | 1250.86 |
| 2001-08-23 | 1255.16 |
| 2001-08-24 | 1268.13 |
| 2001-08-27 | 1271.07 |
| 2001-08-28 | 1249.23 |
| 2001-08-29 | 1255.30 |
| 2001-08-30 | 1232.09 |
| 2001-08-31 | 1219.16 |
| 2001-09-03 | . |
| 2001-09-04 | 1187.28 |
| 2001-09-05 | 1155.34 |
| 2001-09-06 | 1122.98 |
| 2001-09-07 | 1102.39 |
| 2001-09-10 | 1093.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1005.59 |
| 2001-09-18 | 1020.06 |
| 2001-09-19 | 1010.27 |
| 2001-09-20 | 953.14 |
| 2001-09-21 | 909.37 |
| 2001-09-24 | 961.34 |
| 2001-09-25 | 1003.69 |
| 2001-09-26 | 1018.79 |
| 2001-09-27 | 1011.51 |
| 2001-09-28 | 1047.86 |
| 2001-10-01 | 1015.05 |
| 2001-10-02 | 1035.52 |
| 2001-10-03 | 1028.71 |
| 2001-10-04 | 1067.70 |
| 2001-10-05 | 1073.36 |
| 2001-10-08 | 1071.42 |
| 2001-10-09 | 1071.91 |
| 2001-10-10 | 1090.66 |
| 2001-10-11 | 1095.09 |
| 2001-10-12 | 1089.60 |
| 2001-10-15 | 1015.41 |
| 2001-10-16 | 1021.86 |
| 2001-10-17 | 1046.75 |
| 2001-10-18 | 1019.06 |
| 2001-10-19 | 997.17 |
| 2001-10-22 | 1011.32 |
| 2001-10-23 | 1043.25 |
| 2001-10-24 | 1043.67 |
| 2001-10-25 | 1025.70 |
| 2001-10-26 | 1053.81 |
| 2001-10-29 | 1047.69 |
| 2001-10-30 | 1024.34 |
| 2001-10-31 | 1031.10 |
| 2001-11-01 | 1049.78 |
| 2001-11-02 | 1053.80 |
| 2001-11-05 | 1081.10 |
| 2001-11-06 | 1080.08 |
| 2001-11-07 | 1107.72 |
| 2001-11-08 | 1127.98 |
| 2001-11-09 | 1097.20 |
| 2001-11-12 | 1062.42 |
| 2001-11-13 | 1092.78 |
| 2001-11-14 | 1094.01 |
| 2001-11-15 | 1098.05 |
| 2001-11-16 | 1113.36 |
| 2001-11-19 | 1120.08 |
| 2001-11-20 | 1106.36 |
| 2001-11-21 | 1093.97 |
| 2001-11-22 | . |
| 2001-11-23 | 1117.85 |
| 2001-11-26 | 1122.70 |
| 2001-11-27 | 1103.61 |
| 2001-11-28 | 1089.98 |
| 2001-11-29 | 1090.70 |
| 2001-11-30 | 1108.98 |
| 2001-12-03 | 1091.21 |
| 2001-12-04 | 1098.48 |
| 2001-12-05 | 1127.55 |
| 2001-12-06 | 1136.86 |
| 2001-12-07 | 1132.21 |
| 2001-12-10 | 1099.72 |
| 2001-12-11 | 1098.74 |
| 2001-12-12 | 1085.00 |
| 2001-12-13 | 1067.71 |
| 2001-12-14 | 1069.03 |
| 2001-12-17 | 1104.93 |
| 2001-12-18 | 1099.02 |
| 2001-12-19 | 1097.42 |
| 2001-12-20 | 1081.98 |
| 2001-12-21 | 1096.09 |
| 2001-12-24 | 1077.74 |
| 2001-12-25 | . |
| 2001-12-26 | 1078.73 |
| 2001-12-27 | 1114.19 |
| 2001-12-28 | 1113.83 |
| 2001-12-31 | 1124.69 |
| 2002-01-01 | . |
| 2002-01-02 | 1121.91 |
| 2002-01-03 | 1131.86 |
| 2002-01-04 | 1109.46 |
| 2002-01-07 | 1104.24 |
| 2002-01-08 | 1091.34 |
| 2002-01-09 | 1096.86 |
| 2002-01-10 | 1086.08 |
| 2002-01-11 | 1097.16 |
| 2002-01-14 | 1075.88 |
| 2002-01-15 | 1085.94 |
| 2002-01-16 | 1071.61 |
| 2002-01-17 | 1088.72 |
| 2002-01-18 | 1084.23 |
| 2002-01-21 | . |
| 2002-01-22 | 1088.59 |
| 2002-01-23 | 1079.77 |
| 2002-01-24 | 1100.67 |
| 2002-01-25 | 1081.85 |
| 2002-01-28 | 1084.66 |
| 2002-01-29 | 1074.52 |
| 2002-01-30 | 1055.21 |
| 2002-01-31 | 1064.87 |
| 2002-02-01 | 1059.99 |
| 2002-02-04 | 1052.32 |
| 2002-02-05 | 1031.29 |
| 2002-02-06 | 1013.21 |
| 2002-02-07 | 1024.87 |
| 2002-02-08 | 1028.05 |
| 2002-02-11 | 1052.89 |
| 2002-02-12 | 1052.20 |
| 2002-02-13 | 1055.73 |
| 2002-02-14 | 1070.05 |
| 2002-02-15 | 1064.07 |
| 2002-02-18 | . |
| 2002-02-19 | 1026.12 |
| 2002-02-20 | 1016.93 |
| 2002-02-21 | 1024.96 |
| 2002-02-22 | 1013.96 |
| 2002-02-25 | 1021.78 |
| 2002-02-26 | 1021.10 |
| 2002-02-27 | 1024.07 |
| 2002-02-28 | 1038.77 |
| 2002-03-01 | 1048.70 |
| 2002-03-04 | 1087.12 |
| 2002-03-05 | 1089.75 |
| 2002-03-06 | 1095.81 |
| 2002-03-07 | 1110.34 |
| 2002-03-08 | 1110.62 |
| 2002-03-11 | 1109.88 |
| 2002-03-12 | 1098.43 |
| 2002-03-13 | 1087.14 |
| 2002-03-14 | 1097.79 |
| 2002-03-15 | 1123.16 |
| 2002-03-18 | 1134.73 |
| 2002-03-19 | 1144.53 |
| 2002-03-20 | 1134.13 |
| 2002-03-21 | 1130.71 |
| 2002-03-22 | 1131.19 |
| 2002-03-25 | 1126.06 |
| 2002-03-26 | 1127.93 |
| 2002-03-27 | 1122.66 |
| 2002-03-28 | 1139.21 |
| 2002-03-29 | . |
| 2002-04-01 | 1148.61 |
| 2002-04-02 | 1144.89 |
| 2002-04-03 | 1139.74 |
| 2002-04-04 | 1125.97 |
| 2002-04-05 | 1110.11 |
| 2002-04-08 | 1083.72 |
| 2002-04-09 | 1093.62 |
| 2002-04-10 | 1107.51 |
| 2002-04-11 | 1100.29 |
| 2002-04-12 | 1102.32 |
| 2002-04-15 | 1107.57 |
| 2002-04-16 | 1139.03 |
| 2002-04-17 | 1153.08 |
| 2002-04-18 | 1151.93 |
| 2002-04-19 | 1151.10 |
| 2002-04-22 | 1141.60 |
| 2002-04-23 | 1146.93 |
| 2002-04-24 | 1137.58 |
| 2002-04-25 | 1126.86 |
| 2002-04-26 | 1122.87 |
| 2002-04-29 | 1119.42 |
| 2002-04-30 | 1130.62 |
| 2002-05-01 | 1137.02 |
| 2002-05-02 | 1111.10 |
| 2002-05-03 | 1099.19 |
| 2002-05-06 | 1099.38 |
| 2002-05-07 | 1082.61 |
| 2002-05-08 | 1098.31 |
| 2002-05-09 | 1098.65 |
| 2002-05-10 | 1082.51 |
| 2002-05-13 | 1089.46 |
| 2002-05-14 | 1099.04 |
| 2002-05-15 | 1111.36 |
| 2002-05-16 | 1108.15 |
| 2002-05-17 | 1119.23 |
| 2002-05-20 | 1112.38 |
| 2002-05-21 | 1099.61 |
| 2002-05-22 | 1096.98 |
| 2002-05-23 | 1104.76 |
| 2002-05-24 | 1106.80 |
| 2002-05-27 | . |
| 2002-05-28 | 1113.26 |
| 2002-05-29 | 1112.47 |
| 2002-05-30 | 1095.14 |
| 2002-05-31 | 1100.71 |
| 2002-06-03 | 1089.53 |
| 2002-06-04 | 1056.34 |
| 2002-06-05 | 1053.77 |
| 2002-06-06 | 1069.10 |
| 2002-06-07 | 1034.41 |
| 2002-06-10 | 1035.99 |
| 2002-06-11 | 1054.88 |
| 2002-06-12 | 1023.76 |
| 2002-06-13 | 1011.39 |
| 2002-06-14 | 986.36 |
| 2002-06-17 | 1019.61 |
| 2002-06-18 | 1028.64 |
| 2002-06-19 | 1017.99 |
| 2002-06-20 | 996.54 |
| 2002-06-21 | 992.74 |
| 2002-06-24 | 968.82 |
| 2002-06-25 | 993.69 |
| 2002-06-26 | 988.29 |
| 2002-06-27 | 1002.33 |
| 2002-06-28 | 1062.14 |
| 2002-07-01 | 1056.74 |
| 2002-07-02 | 1006.61 |
| 2002-07-03 | 962.39 |
| 2002-07-04 | . |
| 2002-07-05 | 1036.50 |
| 2002-07-08 | 1041.12 |
| 2002-07-09 | 1037.03 |
| 2002-07-10 | 986.69 |
| 2002-07-11 | 942.21 |
| 2002-07-12 | 943.12 |
| 2002-07-15 | 900.52 |
| 2002-07-16 | 898.40 |
| 2002-07-17 | 939.76 |
| 2002-07-18 | 958.32 |
| 2002-07-19 | 915.49 |
| 2002-07-22 | 843.50 |
| 2002-07-23 | 792.71 |
| 2002-07-24 | 756.00 |
| 2002-07-25 | 814.97 |
| 2002-07-26 | 804.99 |
| 2002-07-29 | 863.83 |
| 2002-07-30 | 851.72 |
| 2002-07-31 | 866.89 |
| 2002-08-01 | 814.73 |
| 2002-08-02 | 803.75 |
| 2002-08-05 | 767.87 |
| 2002-08-06 | 788.44 |
| 2002-08-07 | 790.82 |
| 2002-08-08 | 835.60 |
| 2002-08-09 | 861.04 |
| 2002-08-12 | 842.73 |
| 2002-08-13 | 855.20 |
| 2002-08-14 | 832.66 |
| 2002-08-15 | 872.32 |
| 2002-08-16 | 887.88 |
| 2002-08-19 | 930.68 |
| 2002-08-20 | 916.95 |
| 2002-08-21 | 920.90 |
| 2002-08-22 | 946.32 |
| 2002-08-23 | 932.43 |
| 2002-08-26 | 901.64 |
| 2002-08-27 | 948.73 |
| 2002-08-28 | 904.21 |
| 2002-08-29 | 876.79 |
| 2002-08-30 | 886.44 |
| 2002-09-02 | . |
| 2002-09-03 | 842.55 |
| 2002-09-04 | 835.93 |
| 2002-09-05 | 821.78 |
| 2002-09-06 | 846.32 |
| 2002-09-09 | 815.27 |
| 2002-09-10 | 834.38 |
| 2002-09-11 | 858.14 |
| 2002-09-12 | 811.26 |
| 2002-09-13 | 787.15 |
| 2002-09-16 | 772.36 |
| 2002-09-17 | 757.21 |
| 2002-09-18 | 724.37 |
| 2002-09-19 | 714.33 |
| 2002-09-20 | 704.99 |
| 2002-09-23 | 664.45 |
| 2002-09-24 | 671.65 |
| 2002-09-25 | 683.27 |
| 2002-09-26 | 729.48 |
| 2002-09-27 | 717.26 |
| 2002-09-30 | 679.96 |
| 2002-10-01 | 698.84 |
| 2002-10-02 | 728.70 |
| 2002-10-03 | 721.78 |
| 2002-10-04 | 698.29 |
| 2002-10-07 | 688.81 |
| 2002-10-08 | 668.85 |
| 2002-10-09 | 672.42 |
| 2002-10-10 | 693.22 |
| 2002-10-11 | 732.99 |
| 2002-10-14 | 728.29 |
| 2002-10-15 | 785.41 |
| 2002-10-16 | 762.97 |
| 2002-10-17 | 780.10 |
| 2002-10-18 | 783.68 |
| 2002-10-21 | 783.16 |
| 2002-10-22 | 782.65 |
| 2002-10-23 | 747.81 |
| 2002-10-24 | 763.66 |
| 2002-10-25 | 750.36 |
| 2002-10-28 | 777.89 |
| 2002-10-29 | 742.32 |
| 2002-10-30 | 768.72 |
| 2002-10-31 | 789.51 |
| 2002-11-01 | 783.08 |
| 2002-11-04 | 815.77 |
| 2002-11-05 | 829.10 |
| 2002-11-06 | 811.78 |
| 2002-11-07 | 786.86 |
| 2002-11-08 | 774.04 |
| 2002-11-11 | 767.56 |
| 2002-11-12 | 767.69 |
| 2002-11-13 | 761.91 |
| 2002-11-14 | 784.04 |
| 2002-11-15 | 792.09 |
| 2002-11-18 | 807.11 |
| 2002-11-19 | 801.29 |
| 2002-11-20 | 794.29 |
| 2002-11-21 | 837.76 |
| 2002-11-22 | 845.28 |
| 2002-11-25 | 848.71 |
| 2002-11-26 | 819.72 |
| 2002-11-27 | 839.00 |
| 2002-11-28 | . |
| 2002-11-29 | 857.64 |
| 2002-12-02 | 855.26 |
| 2002-12-03 | 825.45 |
| 2002-12-04 | 814.59 |
| 2002-12-05 | 805.11 |
| 2002-12-06 | 808.24 |
| 2002-12-09 | 785.89 |
| 2002-12-10 | 789.49 |
| 2002-12-11 | 802.35 |
| 2002-12-12 | 794.32 |
| 2002-12-13 | 781.44 |
| 2002-12-16 | 810.00 |
| 2002-12-17 | 803.51 |
| 2002-12-18 | 786.23 |
| 2002-12-19 | 772.72 |
| 2002-12-20 | 786.11 |
| 2002-12-23 | 793.07 |
| 2002-12-24 | 787.94 |
| 2002-12-25 | . |
| 2002-12-26 | 789.93 |
| 2002-12-27 | 772.72 |
| 2002-12-30 | 782.37 |
| 2002-12-31 | 793.36 |
| 2003-01-01 | . |
| 2003-01-02 | 820.95 |
| 2003-01-03 | 821.17 |
| 2003-01-06 | 822.88 |
| 2003-01-07 | 815.23 |
| 2003-01-08 | 799.32 |
| 2003-01-09 | 819.94 |
| 2003-01-10 | 830.19 |
| 2003-01-13 | 839.02 |
| 2003-01-14 | 844.50 |
| 2003-01-15 | 831.75 |
| 2003-01-16 | 828.97 |
| 2003-01-17 | 803.74 |
| 2003-01-20 | . |
| 2003-01-21 | 778.85 |
| 2003-01-22 | 761.90 |
| 2003-01-23 | 756.38 |
| 2003-01-24 | 755.44 |
| 2003-01-27 | 725.65 |
| 2003-01-28 | 727.18 |
| 2003-01-29 | 720.45 |
| 2003-01-30 | 742.19 |
| 2003-01-31 | 744.05 |
| 2003-02-03 | 755.75 |
| 2003-02-04 | 727.44 |
| 2003-02-05 | 739.70 |
| 2003-02-06 | 726.58 |
| 2003-02-07 | 710.97 |
| 2003-02-10 | 690.86 |
| 2003-02-11 | 714.52 |
| 2003-02-12 | 694.18 |
| 2003-02-13 | 703.47 |
| 2003-02-14 | 727.13 |
| 2003-02-17 | . |
| 2003-02-18 | 745.17 |
| 2003-02-19 | 729.30 |
| 2003-02-20 | 720.44 |
| 2003-02-21 | 722.92 |
| 2003-02-24 | 672.32 |
| 2003-02-25 | 642.39 |
| 2003-02-26 | 638.30 |
| 2003-02-27 | 650.49 |
| 2003-02-28 | 676.56 |
| 2003-03-03 | 679.43 |
| 2003-03-04 | 655.68 |
| 2003-03-05 | 650.82 |
| 2003-03-06 | 631.78 |
| 2003-03-07 | 606.49 |
| 2003-03-10 | 585.58 |
| 2003-03-11 | 585.45 |
| 2003-03-12 | 558.93 |
| 2003-03-13 | 606.00 |
| 2003-03-14 | 644.19 |
| 2003-03-17 | 668.43 |
| 2003-03-18 | 653.02 |
| 2003-03-19 | 655.76 |
| 2003-03-20 | 650.79 |
| 2003-03-21 | 682.24 |
| 2003-03-24 | 643.20 |
| 2003-03-25 | 665.65 |
| 2003-03-26 | 660.59 |
| 2003-03-27 | 652.21 |
| 2003-03-28 | 655.30 |
| 2003-03-31 | 629.55 |
| 2003-04-01 | 640.00 |
| 2003-04-02 | 667.10 |
| 2003-04-03 | 671.34 |
| 2003-04-04 | 672.30 |
| 2003-04-07 | 707.60 |
| 2003-04-08 | 694.39 |
| 2003-04-09 | 690.91 |
| 2003-04-10 | 684.57 |
| 2003-04-11 | 691.53 |
| 2003-04-14 | 700.65 |
| 2003-04-15 | 724.99 |
| 2003-04-16 | 725.01 |
| 2003-04-17 | 727.65 |
| 2003-04-18 | . |
| 2003-04-21 | 724.52 |
| 2003-04-22 | 733.40 |
| 2003-04-23 | 744.35 |
| 2003-04-24 | 727.98 |
| 2003-04-25 | 716.89 |
| 2003-04-28 | 740.68 |
| 2003-04-29 | 729.34 |
| 2003-04-30 | 735.75 |
| 2003-05-01 | 742.50 |
| 2003-05-02 | 716.10 |
| 2003-05-05 | 740.83 |
| 2003-05-06 | 757.21 |
| 2003-05-07 | 745.47 |
| 2003-05-08 | 730.09 |
| 2003-05-09 | 738.63 |
| 2003-05-12 | 744.89 |
| 2003-05-13 | 743.90 |
| 2003-05-14 | 740.94 |
| 2003-05-15 | 740.13 |
| 2003-05-16 | 749.96 |
| 2003-05-19 | 724.75 |
| 2003-05-20 | 726.55 |
| 2003-05-21 | 712.52 |
| 2003-05-22 | 724.95 |
| 2003-05-23 | 717.85 |
| 2003-05-26 | . |
| 2003-05-27 | 727.99 |
| 2003-05-28 | 741.53 |
| 2003-05-29 | 751.32 |
| 2003-05-30 | 753.29 |
| 2003-06-02 | 765.83 |
| 2003-06-03 | 755.17 |
| 2003-06-04 | 770.64 |
| 2003-06-05 | 781.87 |
| 2003-06-06 | 797.23 |
| 2003-06-09 | 781.80 |
| 2003-06-10 | 776.33 |
| 2003-06-11 | 800.39 |
| 2003-06-12 | 810.47 |
| 2003-06-13 | 790.76 |
| 2003-06-16 | 815.23 |
| 2003-06-17 | 812.43 |
| 2003-06-18 | 812.12 |
| 2003-06-19 | 794.23 |
| 2003-06-20 | 800.31 |
| 2003-06-23 | 759.82 |
| 2003-06-24 | 750.58 |
| 2003-06-25 | 767.49 |
| 2003-06-26 | 755.18 |
| 2003-06-27 | 766.76 |
| 2003-06-30 | 754.21 |
| 2003-07-01 | 742.14 |
| 2003-07-02 | 761.57 |
| 2003-07-03 | 766.73 |
| 2003-07-04 | . |
| 2003-07-07 | 782.54 |
| 2003-07-08 | 781.11 |
| 2003-07-09 | 771.24 |
| 2003-07-10 | 761.47 |
| 2003-07-11 | 770.69 |
| 2003-07-14 | 785.16 |
| 2003-07-15 | 787.66 |
| 2003-07-16 | 783.69 |
| 2003-07-17 | 763.19 |
| 2003-07-18 | 786.87 |
| 2003-07-21 | 784.76 |
| 2003-07-22 | 793.83 |
| 2003-07-23 | 793.96 |
| 2003-07-24 | 814.91 |
| 2003-07-25 | 812.90 |
| 2003-07-28 | 819.60 |
| 2003-07-29 | 815.57 |
| 2003-07-30 | 812.12 |
| 2003-07-31 | 817.31 |
| 2003-08-01 | 808.00 |
| 2003-08-04 | 805.64 |
| 2003-08-05 | 814.33 |
| 2003-08-06 | 801.30 |
| 2003-08-07 | 805.68 |
| 2003-08-08 | 809.78 |
| 2003-08-11 | 810.68 |
| 2003-08-12 | 814.87 |
| 2003-08-13 | 814.73 |
| 2003-08-14 | 823.87 |
| 2003-08-15 | 831.34 |
| 2003-08-18 | 827.80 |
| 2003-08-19 | 820.83 |
| 2003-08-20 | 821.21 |
| 2003-08-21 | 819.54 |
| 2003-08-22 | 819.87 |
| 2003-08-25 | 812.04 |
| 2003-08-26 | 801.56 |
| 2003-08-27 | 811.37 |
| 2003-08-28 | 810.72 |
| 2003-08-29 | 815.33 |
| 2003-09-01 | . |
| 2003-09-02 | 826.90 |
| 2003-09-03 | 835.65 |
| 2003-09-04 | 838.31 |
| 2003-09-05 | 844.42 |
| 2003-09-08 | 856.21 |
| 2003-09-09 | 852.75 |
| 2003-09-10 | 839.13 |
| 2003-09-11 | 839.45 |
| 2003-09-12 | 843.22 |
| 2003-09-15 | 852.40 |
| 2003-09-16 | 851.97 |
| 2003-09-17 | 863.49 |
| 2003-09-18 | 871.67 |
| 2003-09-19 | 869.02 |
| 2003-09-22 | 855.04 |
| 2003-09-23 | 843.79 |
| 2003-09-24 | 842.04 |
| 2003-09-25 | 829.44 |
| 2003-09-26 | 815.90 |
| 2003-09-29 | 819.48 |
| 2003-09-30 | 809.26 |
| 2003-10-01 | 829.53 |
| 2003-10-02 | 839.44 |
| 2003-10-03 | 859.77 |
| 2003-10-06 | 853.17 |
| 2003-10-07 | 853.97 |
| 2003-10-08 | 852.61 |
| 2003-10-09 | 869.29 |
| 2003-10-10 | 869.55 |
| 2003-10-13 | 876.93 |
| 2003-10-14 | 872.42 |
| 2003-10-15 | 880.15 |
| 2003-10-16 | 874.55 |
| 2003-10-17 | 875.00 |
| 2003-10-20 | 865.49 |
| 2003-10-21 | 872.74 |
| 2003-10-22 | 860.34 |
| 2003-10-23 | 849.80 |
| 2003-10-24 | 850.83 |
| 2003-10-27 | 859.13 |
| 2003-10-28 | 859.98 |
| 2003-10-29 | 869.24 |
| 2003-10-30 | 878.75 |
| 2003-10-31 | 879.22 |
| 2003-11-03 | 897.19 |
| 2003-11-04 | 894.25 |
| 2003-11-05 | 887.86 |
| 2003-11-06 | 892.00 |
| 2003-11-07 | 910.14 |
| 2003-11-10 | 902.92 |
| 2003-11-11 | 896.68 |
| 2003-11-12 | 907.40 |
| 2003-11-13 | 917.31 |
| 2003-11-14 | 919.18 |
| 2003-11-17 | 892.66 |
| 2003-11-18 | 901.14 |
| 2003-11-19 | 899.22 |
| 2003-11-20 | 894.34 |
| 2003-11-21 | 891.84 |
| 2003-11-24 | 902.51 |
| 2003-11-25 | 907.24 |
| 2003-11-26 | 910.98 |
| 2003-11-27 | . |
| 2003-11-28 | 915.34 |
| 2003-12-01 | 927.34 |
| 2003-12-02 | 936.31 |
| 2003-12-03 | 943.97 |
| 2003-12-04 | 935.19 |
| 2003-12-05 | 931.95 |
| 2003-12-08 | 929.33 |
| 2003-12-09 | 925.89 |
| 2003-12-10 | 915.32 |
| 2003-12-11 | 915.95 |
| 2003-12-12 | 923.69 |
| 2003-12-15 | 928.21 |
| 2003-12-16 | 924.19 |
| 2003-12-17 | 920.08 |
| 2003-12-18 | 925.70 |
| 2003-12-19 | 934.17 |
| 2003-12-22 | 934.91 |
| 2003-12-23 | 938.75 |
| 2003-12-24 | 944.64 |
| 2003-12-25 | . |
| 2003-12-26 | 944.26 |
| 2003-12-29 | 954.19 |
| 2003-12-30 | 965.01 |
| 2003-12-31 | 973.86 |
| 2004-01-01 | . |
| 2004-01-02 | 985.97 |
| 2004-01-05 | 994.15 |
| 2004-01-06 | 994.21 |
| 2004-01-07 | 986.21 |
| 2004-01-08 | 1003.98 |
| 2004-01-09 | 1018.03 |
| 2004-01-12 | 1008.12 |
| 2004-01-13 | 1008.61 |
| 2004-01-14 | 1015.96 |
| 2004-01-15 | 1023.55 |
| 2004-01-16 | 1023.80 |
| 2004-01-19 | . |
| 2004-01-20 | 1029.79 |
| 2004-01-21 | 1044.01 |
| 2004-01-22 | 1053.20 |
| 2004-01-23 | 1050.79 |
| 2004-01-26 | 1031.94 |
| 2004-01-27 | 1040.09 |
| 2004-01-28 | 1043.27 |
| 2004-01-29 | 1008.37 |
| 2004-01-30 | 1009.11 |
| 2004-02-02 | 1017.89 |
| 2004-02-03 | 1015.80 |
| 2004-02-04 | 1003.81 |
| 2004-02-05 | 1012.90 |
| 2004-02-06 | 1029.83 |
| 2004-02-09 | 1039.15 |
| 2004-02-10 | 1041.74 |
| 2004-02-11 | 1044.64 |
| 2004-02-12 | 1061.75 |
| 2004-02-13 | 1051.07 |
| 2004-02-16 | . |
| 2004-02-17 | 1069.43 |
| 2004-02-18 | 1070.64 |
| 2004-02-19 | 1064.34 |
| 2004-02-20 | 1047.11 |
| 2004-02-23 | 1034.71 |
| 2004-02-24 | 1025.16 |
| 2004-02-25 | 1015.39 |
| 2004-02-26 | 1005.41 |
| 2004-02-27 | 1006.96 |
| 2004-03-01 | 1015.02 |
| 2004-03-02 | 1014.35 |
| 2004-03-03 | 993.16 |
| 2004-03-04 | 1000.13 |
| 2004-03-05 | 1015.23 |
| 2004-03-08 | 1014.76 |
| 2004-03-09 | 1005.04 |
| 2004-03-10 | 986.12 |
| 2004-03-11 | 960.35 |
| 2004-03-12 | 958.09 |
| 2004-03-15 | 935.46 |
| 2004-03-16 | 949.61 |
| 2004-03-17 | 959.60 |
| 2004-03-18 | 949.29 |
| 2004-03-19 | 944.47 |
| 2004-03-22 | 924.19 |
| 2004-03-23 | 920.12 |
| 2004-03-24 | 903.69 |
| 2004-03-25 | 928.66 |
| 2004-03-26 | 923.93 |
| 2004-03-29 | 944.08 |
| 2004-03-30 | 944.01 |
| 2004-03-31 | 949.32 |
| 2004-04-01 | 965.21 |
| 2004-04-02 | 972.36 |
| 2004-04-05 | 966.02 |
| 2004-04-06 | 960.78 |
| 2004-04-07 | 971.22 |
| 2004-04-08 | 967.79 |
| 2004-04-09 | . |
| 2004-04-12 | 965.08 |
| 2004-04-13 | 955.14 |
| 2004-04-14 | 946.81 |
| 2004-04-15 | 946.22 |
| 2004-04-16 | 960.77 |
| 2004-04-19 | 960.09 |
| 2004-04-20 | 959.88 |
| 2004-04-21 | 949.57 |
| 2004-04-22 | 954.10 |
| 2004-04-23 | 954.76 |
| 2004-04-26 | 953.70 |
| 2004-04-27 | 957.03 |
| 2004-04-28 | 930.87 |
| 2004-04-29 | 923.54 |
| 2004-04-30 | 919.58 |
| 2004-05-03 | 921.77 |
| 2004-05-04 | 930.95 |
| 2004-05-05 | 940.56 |
| 2004-05-06 | 917.11 |
| 2004-05-07 | 899.99 |
| 2004-05-10 | 875.73 |
| 2004-05-11 | 879.72 |
| 2004-05-12 | 866.08 |
| 2004-05-13 | 877.04 |
| 2004-05-14 | 865.81 |
| 2004-05-17 | 865.30 |
| 2004-05-18 | 871.65 |
| 2004-05-19 | 895.59 |
| 2004-05-20 | 881.57 |
| 2004-05-21 | 885.51 |
| 2004-05-24 | 891.68 |
| 2004-05-25 | 894.52 |
| 2004-05-26 | 901.96 |
| 2004-05-27 | 926.07 |
| 2004-05-28 | 923.39 |
| 2004-05-31 | . |
| 2004-06-01 | 909.01 |
| 2004-06-02 | 918.90 |
| 2004-06-03 | 921.32 |
| 2004-06-04 | 929.83 |
| 2004-06-07 | 947.72 |
| 2004-06-08 | 945.29 |
| 2004-06-09 | 928.55 |
| 2004-06-10 | 928.64 |
| 2004-06-11 | . |
| 2004-06-14 | 914.28 |
| 2004-06-15 | 920.60 |
| 2004-06-16 | 919.48 |
| 2004-06-17 | 920.93 |
| 2004-06-18 | 929.03 |
| 2004-06-21 | 929.06 |
| 2004-06-22 | 917.31 |
| 2004-06-23 | 919.10 |
| 2004-06-24 | 934.51 |
| 2004-06-25 | 932.26 |
| 2004-06-28 | 949.35 |
| 2004-06-29 | 942.41 |
| 2004-06-30 | 943.96 |
| 2004-07-01 | 944.22 |
| 2004-07-02 | 943.69 |
| 2004-07-05 | . |
| 2004-07-06 | 923.28 |
| 2004-07-07 | 924.55 |
| 2004-07-08 | 930.39 |
| 2004-07-09 | 929.84 |
| 2004-07-12 | 924.07 |
| 2004-07-13 | 918.82 |
| 2004-07-14 | 919.21 |
| 2004-07-15 | 904.36 |
| 2004-07-16 | 909.40 |
| 2004-07-19 | 903.29 |
| 2004-07-20 | 903.08 |
| 2004-07-21 | 902.15 |
| 2004-07-22 | 888.24 |
| 2004-07-23 | 876.41 |
| 2004-07-26 | 869.16 |
| 2004-07-27 | 875.73 |
| 2004-07-28 | 871.85 |
| 2004-07-29 | 890.14 |
| 2004-07-30 | 887.76 |
| 2004-08-02 | 876.58 |
| 2004-08-03 | 879.70 |
| 2004-08-04 | 869.69 |
| 2004-08-05 | 879.62 |
| 2004-08-06 | 866.90 |
| 2004-08-09 | 859.12 |
| 2004-08-10 | 870.57 |
| 2004-08-11 | 855.15 |
| 2004-08-12 | 851.54 |
| 2004-08-13 | 859.69 |
| 2004-08-16 | 868.46 |
| 2004-08-17 | 873.18 |
| 2004-08-18 | 872.55 |
| 2004-08-19 | 879.95 |
| 2004-08-20 | 875.13 |
| 2004-08-23 | 881.63 |
| 2004-08-24 | 875.94 |
| 2004-08-25 | 875.03 |
| 2004-08-26 | 881.47 |
| 2004-08-27 | 881.56 |
| 2004-08-30 | 880.28 |
| 2004-08-31 | 881.14 |
| 2004-09-01 | 887.34 |
| 2004-09-02 | 889.74 |
| 2004-09-03 | 887.43 |
| 2004-09-06 | . |
| 2004-09-07 | 898.05 |
| 2004-09-08 | 900.30 |
| 2004-09-09 | 893.04 |
| 2004-09-10 | 909.34 |
| 2004-09-13 | 919.00 |
| 2004-09-14 | 918.88 |
| 2004-09-15 | 904.59 |
| 2004-09-16 | 903.62 |
| 2004-09-17 | 914.21 |
| 2004-09-20 | 903.46 |
| 2004-09-21 | 916.17 |
| 2004-09-22 | 901.55 |
| 2004-09-23 | 898.32 |
| 2004-09-24 | 893.66 |
| 2004-09-27 | 888.22 |
| 2004-09-28 | 891.45 |
| 2004-09-29 | 895.12 |
| 2004-09-30 | 897.99 |
| 2004-10-01 | 914.63 |
| 2004-10-04 | 922.28 |
| 2004-10-05 | 927.70 |
| 2004-10-06 | 930.26 |
| 2004-10-07 | 931.82 |
| 2004-10-08 | 931.45 |
| 2004-10-11 | 925.93 |
| 2004-10-12 | 908.05 |
| 2004-10-13 | 907.30 |
| 2004-10-14 | 905.06 |
| 2004-10-15 | 908.08 |
| 2004-10-18 | 907.09 |
| 2004-10-19 | 916.86 |
| 2004-10-20 | 904.35 |
| 2004-10-21 | 905.71 |
| 2004-10-22 | 908.05 |
| 2004-10-25 | 910.48 |
| 2004-10-26 | 919.38 |
| 2004-10-27 | 934.32 |
| 2004-10-28 | 939.24 |
| 2004-10-29 | 938.15 |
| 2004-11-01 | 942.43 |
| 2004-11-02 | 950.34 |
| 2004-11-03 | 961.96 |
| 2004-11-04 | 962.22 |
| 2004-11-05 | 971.68 |
| 2004-11-08 | 976.37 |
| 2004-11-09 | 973.54 |
| 2004-11-10 | 977.14 |
| 2004-11-11 | 987.46 |
| 2004-11-12 | 995.05 |
| 2004-11-15 | 995.08 |
| 2004-11-16 | 986.76 |
| 2004-11-17 | 999.62 |
| 2004-11-18 | 997.13 |
| 2004-11-19 | 993.73 |
| 2004-11-22 | 986.05 |
| 2004-11-23 | 989.33 |
| 2004-11-24 | 993.38 |
| 2004-11-25 | . |
| 2004-11-26 | 1010.50 |
| 2004-11-29 | 1015.46 |
| 2004-11-30 | 1009.81 |
| 2004-12-01 | 1027.34 |
| 2004-12-02 | 1031.98 |
| 2004-12-03 | 1034.87 |
| 2004-12-06 | 1037.31 |
| 2004-12-07 | 1040.94 |
| 2004-12-08 | 1025.47 |
| 2004-12-09 | 1014.79 |
| 2004-12-10 | 1017.15 |
| 2004-12-13 | 1035.79 |
| 2004-12-14 | 1039.90 |
| 2004-12-15 | 1046.31 |
| 2004-12-16 | 1044.65 |
| 2004-12-17 | 1033.45 |
| 2004-12-20 | 1043.68 |
| 2004-12-21 | 1042.10 |
| 2004-12-22 | 1056.70 |
| 2004-12-23 | 1068.47 |
| 2004-12-24 | . |
| 2004-12-27 | 1074.52 |
| 2004-12-28 | 1074.23 |
| 2004-12-29 | 1069.81 |
| 2004-12-30 | 1070.34 |
| 2004-12-31 | 1069.78 |
| 2005-01-03 | 1072.64 |
| 2005-01-04 | 1060.13 |
| 2005-01-05 | 1049.44 |
| 2005-01-06 | 1051.05 |
| 2005-01-07 | 1044.04 |
| 2005-01-10 | 1048.05 |
| 2005-01-11 | 1042.29 |
| 2005-01-12 | 1042.70 |
| 2005-01-13 | 1041.38 |
| 2005-01-14 | 1037.69 |
| 2005-01-17 | . |
| 2005-01-18 | 1037.70 |
| 2005-01-19 | 1036.50 |
| 2005-01-20 | 1023.13 |
| 2005-01-21 | 1028.01 |
| 2005-01-24 | 1031.52 |
| 2005-01-25 | 1032.91 |
| 2005-01-26 | 1041.33 |
| 2005-01-27 | 1045.12 |
#2005-01-28|1042.52
#2005-01-31|1056.84
#2005-02-01|1066.80
#2005-02-02|1071.07
#2005-02-03|1063.10
#2005-02-04|1068.91
#2005-02-07|1064.90
#2005-02-08|1059.46
#2005-02-09|1058.94
#2005-02-10|1064.82
#2005-02-11|1075.82
#2005-02-14|1087.92
#2005-02-15|1091.21
#2005-02-16|1085.94
#2005-02-17|1097.40
#2005-02-18|1099.98
#2005-02-21| .
#2005-02-22|1105.02
#2005-02-23|1096.28
#2005-02-24|1096.47
#2005-02-25|1110.36
#2005-02-28|1118.11
#2005-03-01|1116.30
#2005-03-02|1112.89
#2005-03-03|1111.52
#2005-03-04|1128.82
#2005-03-07|1127.35
#2005-03-08|1128.45
#2005-03-09|1127.04
#2005-03-10|1120.47
#2005-03-11|1122.95
#2005-03-14|1116.30
#2005-03-15|1117.20
#2005-03-16|1105.74
#2005-03-17|1102.88
#2005-03-18|1096.44
#2005-03-21|1083.16
#2005-03-22|1089.39
#2005-03-23|1074.50
#2005-03-24|1077.48
#2005-03-25| .
#2005-03-28|1069.92
#2005-03-29|1068.85
#2005-03-30|1062.37
#2005-03-31|1069.37
#2005-04-01|1063.32
#2005-04-04|1044.49
#2005-04-05|1049.92
#2005-04-06|1058.66
#2005-04-07|1063.11
#2005-04-08|1062.25
#2005-04-11|1068.04
#2005-04-12|1056.23
#2005-04-13|1058.40
#2005-04-14|1044.46
#2005-04-15|1039.57
#2005-04-18|1021.47
#2005-04-19|1023.59
#2005-04-20|1020.58
#2005-04-21|1024.00
#2005-04-22|1027.79
#2005-04-25|1019.21
#2005-04-26|1011.78
#2005-04-27| 995.31
#2005-04-28| 980.42
#2005-04-29| 983.49
#2005-05-02| 976.96
#2005-05-03| 981.97
#2005-05-04| 995.40
#2005-05-05|1003.06
#2005-05-06|1003.67
#2005-05-09|1001.51
#2005-05-10| 997.70
#2005-05-11| 989.26
#2005-05-12| 988.69
#2005-05-13| 986.00
#2005-05-16| 982.47
#2005-05-17| 985.91
#2005-05-18|1002.05
#2005-05-19|1004.99
#2005-05-20|1000.21
#2005-05-23|1009.32
#2005-05-24|1005.90
#2005-05-25|1007.22
#2005-05-26|1008.33
#2005-05-27|1011.79
#2005-05-30| .
#2005-05-31| 987.94
#2005-06-01|1000.35
#2005-06-02|1004.14
#2005-06-03|1001.26
#2005-06-06| 994.50
#2005-06-07|1003.06
#2005-06-08|1010.01
#2005-06-09| 999.73
#2005-06-10| 999.74
#2005-06-13| 992.89
#2005-06-14| 990.97
#2005-06-15| 991.27
#2005-06-16| 997.11
#2005-06-17|1011.84
#2005-06-20| 998.60
#2005-06-21|1005.45
#2005-06-22|1008.17
#2005-06-23|1001.33
#2005-06-24| 994.06
#2005-06-27| 989.68
#2005-06-28| 991.67
#2005-06-29| 998.84
#2005-06-30|1002.69
#2005-07-01|1000.96
#2005-07-04| .
#2005-07-05| 995.83
#2005-07-06| 999.75
#2005-07-07| 986.39
#2005-07-08| 998.66
#2005-07-11|1023.57
#2005-07-12|1032.34
#2005-07-13|1031.00
#2005-07-14|1036.28
#2005-07-15|1031.70
#2005-07-18|1033.20
#2005-07-19|1045.78
#2005-07-20|1046.64
#2005-07-21|1056.38
#2005-07-22|1055.47
#2005-07-25|1049.04
#2005-07-26|1047.32
#2005-07-27|1050.03
#2005-07-28|1055.86
#2005-07-29|1059.63
#2005-08-01|1065.16
#2005-08-02|1066.68
#2005-08-03|1072.18
#2005-08-04|1071.18
#2005-08-05|1057.87
#2005-08-08|1059.46
#2005-08-09|1067.42
#2005-08-10|1082.79
#2005-08-11|1081.27
#2005-08-12|1068.08
#2005-08-15|1060.83
#2005-08-16|1056.60
#2005-08-17|1051.90
#2005-08-18|1037.97
#2005-08-19|1042.28
#2005-08-22|1052.13
#2005-08-23|1041.90
#2005-08-24|1042.24
#2005-08-25|1034.87
#2005-08-26|1034.48
#2005-08-29|1032.15
#2005-08-30|1025.47
#2005-08-31|1041.97
#2005-09-01|1055.47
#2005-09-02|1062.90
#2005-09-05| .
#2005-09-06|1072.11
#2005-09-07|1072.17
#2005-09-08|1070.35
#2005-09-09|1072.56
#2005-09-12|1062.32
#2005-09-13|1055.80
#2005-09-14|1059.79
#2005-09-15|1052.86
#2005-09-16|1060.19
#2005-09-19|1054.49
#2005-09-20|1062.68
#2005-09-21|1053.27
#2005-09-22|1036.57
#2005-09-23|1034.54
#2005-09-26|1047.33
#2005-09-27|1041.23
#2005-09-28|1051.67
#2005-09-29|1046.08
#2005-09-30|1055.95
#2005-10-03|1056.00
#2005-10-04|1063.96
#2005-10-05|1054.69
#2005-10-06|1058.07
#2005-10-07|1053.50
#2005-10-10|1045.08
#2005-10-11|1038.89
#2005-10-12|1030.86
#2005-10-13|1015.70
#2005-10-14|1037.29
#2005-10-17|1033.19
#2005-10-18|1024.44
#2005-10-19|1012.57
#2005-10-20|1019.50
#2005-10-21|1013.74
#2005-10-24|1020.83
#2005-10-25|1028.54
#2005-10-26|1030.54
#2005-10-27|1020.08
#2005-10-28|1015.11
#2005-10-31|1028.61
#2005-11-01|1032.41
#2005-11-02|1048.07
#2005-11-03|1048.51
#2005-11-04|1030.88
#2005-11-07|1034.99
#2005-11-08|1036.81
#2005-11-09|1037.78
#2005-11-10|1048.38
#2005-11-11|1061.17
#2005-11-14|1063.36
#2005-11-15|1061.57
#2005-11-16|1054.76
#2005-11-17|1065.17
#2005-11-18|1070.23
#2005-11-21|1076.55
#2005-11-22|1073.75
#2005-11-23|1086.52
#2005-11-24| .
#2005-11-25|1076.78
#2005-11-28|1084.18
#2005-11-29|1088.26
#2005-11-30|1089.44
#2005-12-01|1102.50
#2005-12-02|1108.17
#2005-12-05|1112.68
#2005-12-06|1126.79
#2005-12-07|1119.28
#2005-12-08|1127.14
#2005-12-09|1125.22
#2005-12-12|1142.37
#2005-12-13|1141.28
#2005-12-14|1144.87
#2005-12-15|1143.72
#2005-12-16|1161.02
#2005-12-19|1158.71
#2005-12-20|1148.78
#2005-12-21|1149.67
#2005-12-22|1152.61
#2005-12-23|1155.40
#2005-12-26| .
#2005-12-27|1158.49
#2005-12-28|1159.85
#2005-12-29|1157.97
#2005-12-30|1142.28
#2006-01-02| .
#2006-01-03|1170.42
#2006-01-04|1189.41
#2006-01-05|1184.40
#2006-01-06|1196.17
#2006-01-09|1195.51
#2006-01-10|1180.28
#2006-01-11|1189.13
#2006-01-12|1184.35
#2006-01-13|1168.93
#2006-01-16| .
#2006-01-17|1158.89
#2006-01-18|1148.82
#2006-01-19|1159.23
#2006-01-20|1142.39
#2006-01-23|1159.50
#2006-01-24|1159.69
#2006-01-25|1176.13
#2006-01-26|1194.81
#2006-01-27|1199.06
#2006-01-30|1197.74
#2006-01-31|1202.15
#2006-02-01|1213.72
#2006-02-02|1200.44
#2006-02-03|1196.65
#2006-02-06|1198.81
#2006-02-07|1202.67
#2006-02-08|1203.53
#2006-02-09|1219.99
#2006-02-10|1211.12
#2006-02-13|1220.95
#2006-02-14|1222.30
#2006-02-15|1223.89
#2006-02-16|1223.83
#2006-02-17|1234.87
#2006-02-20| .
#2006-02-21|1232.40
#2006-02-22|1234.72
#2006-02-23|1236.59
#2006-02-24|1231.52
#2006-02-27|1238.79
#2006-02-28|1222.31
#2006-03-01|1227.58
#2006-03-02|1222.81
#2006-03-03|1219.84
#2006-03-06|1231.04
#2006-03-07|1209.62
#2006-03-08|1199.96
#2006-03-09|1210.39
#2006-03-10|1215.19
#2006-03-13|1229.21
#2006-03-14|1243.80
#2006-03-15|1252.76
#2006-03-16|1265.60
#2006-03-17|1269.17
#2006-03-20|1282.04
#2006-03-21|1279.67
#2006-03-22|1283.20
#2006-03-23|1279.02
#2006-03-24|1282.23
#2006-03-27|1277.61
#2006-03-28|1276.32
#2006-03-29|1270.51
#2006-03-30|1294.33
#2006-03-31|1279.23
#2006-04-03|1287.35
#2006-04-04|1291.02
#2006-04-05|1292.49
#2006-04-06|1290.02
#2006-04-07|1272.73
#2006-04-10|1274.46
#2006-04-11|1253.59
#2006-04-12|1250.18
#2006-04-13|1245.68
#2006-04-14| .
#2006-04-17|1265.47
#2006-04-18|1261.33
#2006-04-19|1286.89
#2006-04-20|1296.96
#2006-04-21|1313.04
#2006-04-24|1306.37
#2006-04-25|1309.59
#2006-04-26|1316.80
#2006-04-27|1320.97
#2006-04-28|1311.01
#2006-05-01|1313.29
#2006-05-02|1314.49
#2006-05-03|1297.35
#2006-05-04|1313.00
#2006-05-05|1334.88
#2006-05-08|1340.21
#2006-05-09|1348.24
#2006-05-10|1340.63
#2006-05-11|1331.40
#2006-05-12|1301.90
#2006-05-15|1281.68
#2006-05-16|1285.38
#2006-05-17|1239.18
#2006-05-18|1241.38
#2006-05-19|1231.96
#2006-05-22|1210.04
#2006-05-23|1241.79
#2006-05-24|1223.05
#2006-05-25|1234.96
#2006-05-26|1246.54
#2006-05-29| .
#2006-05-30|1230.48
#2006-05-31|1243.55
#2006-06-01|1245.52
#2006-06-02|1252.78
#2006-06-05|1243.20
#2006-06-06|1207.00
#2006-06-07|1217.80
#2006-06-08|1171.42
#2006-06-09|1190.00
#2006-06-12|1169.54
#2006-06-13|1143.16
#2006-06-14|1151.30
#2006-06-15|1182.18
#2006-06-16|1175.35
#2006-06-19|1178.73
#2006-06-20|1184.76
#2006-06-21|1198.82
#2006-06-22|1198.97
#2006-06-23|1188.66
#2006-06-26|1186.34
#2006-06-27|1174.91
#2006-06-28|1168.54
#2006-06-29|1193.34
#2006-06-30|1240.62
#2006-07-03|1248.09
#2006-07-04| .
#2006-07-05|1223.69
#2006-07-06|1237.31
#2006-07-07|1237.40
#2006-07-10|1233.06
#2006-07-11|1221.54
#2006-07-12|1224.75
#2006-07-13|1211.41
#2006-07-14|1184.90
#2006-07-17|1170.66
#2006-07-18|1169.33
#2006-07-19|1209.64
#2006-07-20|1222.92
#2006-07-21|1217.82
#2006-07-24|1239.65
#2006-07-25|1233.05
#2006-07-26|1236.79
#2006-07-27|1263.02
#2006-07-28|1279.14
#2006-07-31|1274.94
#2006-08-01|1258.75
#2006-08-02|1281.16
#2006-08-03|1267.64
#2006-08-04|1292.83
#2006-08-07|1272.70
#2006-08-08|1268.04
#2006-08-09|1279.25
#2006-08-10|1261.91
#2006-08-11|1259.53
#2006-08-14|1271.47
#2006-08-15|1290.79
#2006-08-16|1305.56
#2006-08-17|1310.74
#2006-08-18|1304.13
#2006-08-21|1308.34
#2006-08-22|1302.03
#2006-08-23|1292.30
#2006-08-24|1303.58
#2006-08-25|1304.34
#2006-08-28|1318.95
#2006-08-29|1317.01
#2006-08-30|1333.21
#2006-08-31|1329.20
#2006-09-01|1336.65
#2006-09-04| .
#2006-09-05|1339.96
#2006-09-06|1323.92
#2006-09-07|1310.40
#2006-09-08|1307.27
#2006-09-11|1307.88
#2006-09-12|1326.76
#2006-09-13|1332.51
#2006-09-14|1342.98
#2006-09-15|1345.21
#2006-09-18|1347.06
#2006-09-19|1335.03
#2006-09-20|1354.47
#2006-09-21|1359.46
#2006-09-22|1354.68
#2006-09-25|1349.88
#2006-09-26|1365.04
#2006-09-27|1373.14
#2006-09-28|1371.30
#2006-09-29|1372.95
#2006-10-02|1378.17
#2006-10-03|1376.16
#2006-10-04|1379.61
#2006-10-05|1384.01
#2006-10-06|1374.84
#2006-10-09|1379.03
#2006-10-10|1379.13
#2006-10-11|1381.09
#2006-10-12|1387.05
#2006-10-13|1381.07
#2006-10-16|1383.95
#2006-10-17|1365.81
#2006-10-18|1373.28
#2006-10-19|1383.68
#2006-10-20|1380.56
#2006-10-23|1385.88
#2006-10-24|1387.72
#2006-10-25|1390.21
#2006-10-26|1394.40
#2006-10-27|1391.95
#2006-10-30|1382.69
#2006-10-31|1385.56
#2006-11-01|1388.10
#2006-11-02|1380.96
#2006-11-03|1380.97
#2006-11-06|1400.74
#2006-11-07|1417.68
#2006-11-08|1413.30
#2006-11-09|1405.10
#2006-11-10|1410.95
#2006-11-13|1410.85
#2006-11-14|1407.94
#2006-11-15|1416.67
#2006-11-16|1412.53
#2006-11-17|1407.63
#2006-11-20|1406.20
#2006-11-21|1408.48
#2006-11-22|1416.96
#2006-11-23| .
#2006-11-24|1418.41
#2006-11-27|1400.84
#2006-11-28|1402.21
#2006-11-29|1415.27
#2006-11-30|1412.40
#2006-12-01|1404.88
#2006-12-04|1407.83
#2006-12-05|1416.54
#2006-12-06|1413.57
#2006-12-07|1414.18
#2006-12-08|1414.36
#2006-12-11|1416.03
#2006-12-12|1428.88
#2006-12-13|1447.03
#2006-12-14|1457.59
#2006-12-15|1451.34
#2006-12-18|1446.34
#2006-12-19|1453.39
#2006-12-20|1465.24
#2006-12-21|1460.21
#2006-12-22|1449.16
#2006-12-25| .
#2006-12-26|1446.90
#2006-12-27|1465.92
#2006-12-28|1466.47
#2006-12-29|1466.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1483.97
#2007-01-04|1472.01
#2007-01-05|1447.38
#2007-01-08|1444.48
#2007-01-09|1456.45
#2007-01-10|1438.96
#2007-01-11|1454.74
#2007-01-12|1469.63
#2007-01-15| .
#2007-01-16|1476.80
#2007-01-17|1479.86
#2007-01-18|1481.70
#2007-01-19|1485.39
#2007-01-22|1476.21
#2007-01-23|1483.52
#2007-01-24|1489.32
#2007-01-25|1480.98
#2007-01-26|1463.60
#2007-01-29|1469.53
#2007-01-30|1478.82
#2007-01-31|1474.10
#2007-02-01|1492.15
#2007-02-02|1493.98
#2007-02-05|1485.36
#2007-02-06|1492.60
#2007-02-07|1507.79
#2007-02-08|1498.15
#2007-02-09|1503.48
#2007-02-12|1485.95
#2007-02-13|1497.91
#2007-02-14|1516.27
#2007-02-15|1518.78
#2007-02-16|1511.88
#2007-02-19| .
#2007-02-20|1524.91
#2007-02-21|1528.10
#2007-02-22|1526.94
#2007-02-23|1536.67
#2007-02-26|1538.60
#2007-02-27|1509.42
#2007-02-28|1479.64
#2007-03-01|1451.66
#2007-03-02|1455.88
#2007-03-05|1435.81
#2007-03-06|1440.11
#2007-03-07|1455.40
#2007-03-08|1475.12
#2007-03-09|1479.54
#2007-03-12|1490.56
#2007-03-13|1477.95
#2007-03-14|1447.42
#2007-03-15|1484.23
#2007-03-16|1492.30
#2007-03-19|1529.32
#2007-03-20|1552.79
#2007-03-21|1559.61
#2007-03-22|1588.95
#2007-03-23|1596.27
#2007-03-26|1582.07
#2007-03-27|1578.45
#2007-03-28|1569.67
#2007-03-29|1586.16
#2007-03-30|1581.18
#2007-04-02|1594.17
#2007-04-03|1609.07
#2007-04-04|1615.56
#2007-04-05|1629.30
#2007-04-06| .
#2007-04-09|1620.81
#2007-04-10|1649.47
#2007-04-11|1641.49
#2007-04-12|1636.15
#2007-04-13|1652.67
#2007-04-16|1695.73
#2007-04-17|1701.05
#2007-04-18|1699.48
#2007-04-19|1694.81
#2007-04-20|1718.02
#2007-04-23|1710.36
#2007-04-24|1707.86
#2007-04-25|1725.93
#2007-04-26|1714.48
#2007-04-27|1711.44
#2007-04-30|1710.61
#2007-05-01|1704.21
#2007-05-02|1703.70
#2007-05-03|1714.31
#2007-05-04|1726.04
#2007-05-07|1731.46
#2007-05-08|1703.03
#2007-05-09|1699.35
#2007-05-10|1679.04
#2007-05-11|1689.29
#2007-05-14|1684.67
#2007-05-15|1698.49
#2007-05-16|1681.29
#2007-05-17|1676.87
#2007-05-18|1686.94
#2007-05-21|1681.95
#2007-05-22|1691.94
#2007-05-23|1697.28
#2007-05-24|1673.25
#2007-05-25|1679.64
#2007-05-28| .
#2007-05-29|1690.44
#2007-05-30|1679.34
#2007-05-31|1699.05
#2007-06-01|1700.89
#2007-06-04|1712.87
#2007-06-05|1709.84
#2007-06-06|1681.08
#2007-06-07|1668.06
#2007-06-08|1652.64
#2007-06-11|1659.99
#2007-06-12|1647.95
#2007-06-13|1650.88
#2007-06-14|1676.76
#2007-06-15|1703.78
#2007-06-18|1705.43
#2007-06-19|1702.51
#2007-06-20|1708.68
#2007-06-21|1695.29
#2007-06-22|1697.40
#2007-06-25|1694.74
#2007-06-26|1684.93
#2007-06-27|1670.17
#2007-06-28|1686.84
#2007-06-29|1693.13
#2007-07-02|1707.72
#2007-07-03|1716.90
#2007-07-04| .
#2007-07-05|1713.58
#2007-07-06|1723.38
#2007-07-09|1731.27
#2007-07-10|1738.20
#2007-07-11|1745.08
#2007-07-12|1763.87
#2007-07-13|1771.25
#2007-07-16|1786.93
#2007-07-17|1784.16
#2007-07-18|1772.37
#2007-07-19|1788.76
#2007-07-20|1774.48
#2007-07-23|1779.92
#2007-07-24|1761.00
#2007-07-25|1731.06
#2007-07-26|1688.08
#2007-07-27|1664.30
#2007-07-30|1663.90
#2007-07-31|1690.75
#2007-08-01|1652.45
#2007-08-02|1672.80
#2007-08-03|1665.31
#2007-08-06|1655.56
#2007-08-07|1668.62
#2007-08-08|1706.72
#2007-08-09|1651.93
#2007-08-10|1599.50
#2007-08-13|1628.33
#2007-08-14|1610.71
#2007-08-15|1587.64
#2007-08-16|1523.36
#2007-08-17|1573.89
#2007-08-20|1586.84
#2007-08-21|1590.49
#2007-08-22|1620.65
#2007-08-23|1616.55
#2007-08-24|1627.50
#2007-08-27|1631.47
#2007-08-28|1600.73
#2007-08-29|1607.81
#2007-08-30|1627.03
#2007-08-31|1638.25
#2007-09-03| .
#2007-09-04|1655.19
#2007-09-05|1636.51
#2007-09-06|1652.75
#2007-09-07|1635.55
#2007-09-10|1627.16
#2007-09-11|1660.63
#2007-09-12|1673.66
#2007-09-13|1696.42
#2007-09-14|1687.37
#2007-09-17|1675.25
#2007-09-18|1702.72
#2007-09-19|1746.55
#2007-09-20|1755.13
#2007-09-21|1762.10
#2007-09-24|1754.89
#2007-09-25|1747.47
#2007-09-26|1764.01
#2007-09-27|1775.90
#2007-09-28|1783.31
#2007-10-01|1798.41
#2007-10-02|1779.98
#2007-10-03|1776.27
#2007-10-04|1772.12
#2007-10-05|1786.12
#2007-10-08|1774.92
#2007-10-09|1789.72
#2007-10-10|1811.13
#2007-10-11|1825.48
#2007-10-12|1818.53
#2007-10-15|1803.44
#2007-10-16|1785.20
#2007-10-17|1804.74
#2007-10-18|1808.65
#2007-10-19|1804.30
#2007-10-22|1767.53
#2007-10-23|1792.64
#2007-10-24|1778.23
#2007-10-25|1796.32
#2007-10-26|1800.79
#2007-10-29|1814.31
#2007-10-30|1801.36
#2007-10-31|1813.63
#2007-11-01|1787.15
#2007-11-02|1793.49
#2007-11-05|1787.15
#2007-11-06|1799.11
#2007-11-07|1796.22
#2007-11-08|1786.37
#2007-11-09|1752.16
#2007-11-12|1727.75
#2007-11-13|1739.98
#2007-11-14|1759.93
#2007-11-15|1735.39
#2007-11-16|1716.52
#2007-11-19|1694.29
#2007-11-20|1711.85
#2007-11-21|1685.43
#2007-11-22| .
#2007-11-23|1711.63
#2007-11-26|1710.89
#2007-11-27|1713.03
#2007-11-28|1727.96
#2007-11-29|1733.47
#2007-11-30|1736.72
#2007-12-03|1722.48
#2007-12-04|1717.34
#2007-12-05|1730.72
#2007-12-06|1735.78
#2007-12-07|1749.94
#2007-12-10|1768.33
#2007-12-11|1765.17
#2007-12-12|1764.32
#2007-12-13|1732.76
#2007-12-14|1715.94
#2007-12-17|1692.40
#2007-12-18|1694.70
#2007-12-19|1693.40
#2007-12-20|1699.62
#2007-12-21|1721.97
#2007-12-24|1734.07
#2007-12-25| .
#2007-12-26|1745.99
#2007-12-27|1753.46
#2007-12-28|1769.87
#2007-12-31|1760.72
#2008-01-01| .
#2008-01-02|1753.52
#2008-01-03|1741.87
#2008-01-04|1729.54
#2008-01-07|1713.72
#2008-01-08|1710.18
#2008-01-09|1685.80
#2008-01-10|1672.76
#2008-01-11|1676.94
#2008-01-14|1694.65
#2008-01-15|1650.04
#2008-01-16|1614.63
#2008-01-17|1613.29
#2008-01-18|1576.41
#2008-01-21| .
#2008-01-22|1521.95
#2008-01-23|1477.66
#2008-01-24|1581.76
#2008-01-25|1565.61
#2008-01-28|1577.52
#2008-01-29|1594.04
#2008-01-30|1585.47
#2008-01-31|1586.49
#2008-02-01|1618.96
#2008-02-04|1621.55
#2008-02-05|1558.73
#2008-02-06|1583.43
#2008-02-07|1539.35
#2008-02-08|1539.67
#2008-02-11|1527.65
#2008-02-12|1575.05
#2008-02-13|1569.45
#2008-02-14|1570.33
#2008-02-15|1559.79
#2008-02-18| .
#2008-02-19|1603.23
#2008-02-20|1589.82
#2008-02-21|1627.74
#2008-02-22|1627.96
#2008-02-25|1649.74
#2008-02-26|1678.20
#2008-02-27|1696.68
#2008-02-28|1671.63
#2008-02-29|1653.17
#2008-03-03|1643.37
#2008-03-04|1633.81
#2008-03-05|1659.20
#2008-03-06|1651.39
#2008-03-07|1644.22
#2008-03-10|1625.56
#2008-03-11|1636.06
#2008-03-12|1674.46
#2008-03-13|1669.96
#2008-03-14|1667.20
#2008-03-17|1636.70
#2008-03-18|1673.62
#2008-03-19|1663.22
#2008-03-20|1641.41
#2008-03-21| .
#2008-03-24|1639.07
#2008-03-25|1688.99
#2008-03-26|1708.82
#2008-03-27|1726.15
#2008-03-28|1716.60
#2008-03-31|1724.19
#2008-04-01|1743.86
#2008-04-02|1762.43
#2008-04-03|1755.29
#2008-04-04|1793.46
#2008-04-07|1804.17
#2008-04-08|1798.53
#2008-04-09|1788.16
#2008-04-10|1782.64
#2008-04-11|1761.36
#2008-04-14|1752.38
#2008-04-15|1755.66
#2008-04-16|1811.67
#2008-04-17|1802.72
#2008-04-18|1833.12
#2008-04-21|1833.84
#2008-04-22|1816.18
#2008-04-23|1820.54
#2008-04-24|1779.72
#2008-04-25|1777.91
#2008-04-28|1794.29
#2008-04-29|1768.74
#2008-04-30|1785.09
#2008-05-01|1771.51
#2008-05-02|1797.23
#2008-05-05|1803.73
#2008-05-06|1807.86
#2008-05-07|1806.25
#2008-05-08|1807.53
#2008-05-09|1794.39
#2008-05-12|1807.93
#2008-05-13|1802.46
#2008-05-14|1834.91
#2008-05-15|1844.61
#2008-05-16|1848.29
#2008-05-19|1859.48
#2008-05-20|1837.15
#2008-05-21|1840.97
#2008-05-22|1830.58
#2008-05-23|1812.05
#2008-05-26| .
#2008-05-27|1793.40
#2008-05-28|1813.17
#2008-05-29|1809.10
#2008-05-30|1824.44
#2008-06-02|1801.33
#2008-06-03|1812.29
#2008-06-04|1799.17
#2008-06-05|1823.00
#2008-06-06|1794.88
#2008-06-09|1786.45
#2008-06-10|1746.50
#2008-06-11|1717.27
#2008-06-12|1720.12
#2008-06-13|1716.64
#2008-06-16|1721.97
#2008-06-17|1728.27
#2008-06-18|1701.59
#2008-06-19|1684.06
#2008-06-20|1671.43
#2008-06-23|1654.56
#2008-06-24|1659.66
#2008-06-25|1665.41
#2008-06-26|1644.66
#2008-06-27|1632.13
#2008-06-30|1630.06
#2008-07-01|1587.01
#2008-07-02|1573.59
#2008-07-03|1562.97
#2008-07-04| .
#2008-07-07|1562.46
#2008-07-08|1537.58
#2008-07-09|1583.44
#2008-07-10|1558.11
#2008-07-11|1522.68
#2008-07-14|1546.30
#2008-07-15|1518.00
#2008-07-16|1512.39
#2008-07-17|1548.84
#2008-07-18|1559.79
#2008-07-21|1578.39
#2008-07-22|1574.37
#2008-07-23|1580.41
#2008-07-24|1539.56
#2008-07-25|1539.72
#2008-07-28|1536.31
#2008-07-29|1538.88
#2008-07-30|1573.71
#2008-07-31|1560.44
#2008-08-01|1531.48
#2008-08-04|1534.58
#2008-08-05|1573.54
#2008-08-06|1598.28
#2008-08-07|1573.66
#2008-08-08|1555.06
#2008-08-11|1560.77
#2008-08-12|1557.62
#2008-08-13|1543.10
#2008-08-14|1533.11
#2008-08-15|1517.22
#2008-08-18|1517.10
#2008-08-19|1473.62
#2008-08-20|1487.66
#2008-08-21|1490.14
#2008-08-22|1514.37
#2008-08-25|1493.87
#2008-08-26|1479.76
#2008-08-27|1493.82
#2008-08-28|1516.52
#2008-08-29|1520.70
#2008-09-01| .
#2008-09-02|1515.64
#2008-09-03|1476.40
#2008-09-04|1441.92
#2008-09-05|1404.44
#2008-09-08|1429.96
#2008-09-09|1416.43
#2008-09-10|1402.60
#2008-09-11|1383.89
#2008-09-12|1434.99
#2008-09-15|1389.72
#2008-09-16|1340.53
#2008-09-17|1287.60
#2008-09-18|1273.63
#2008-09-19|1385.01
#2008-09-22|1377.20
#2008-09-23|1354.27
#2008-09-24|1318.94
#2008-09-25|1362.94
#2008-09-26|1307.04
#2008-09-29|1176.66
#2008-09-30|1172.80
#2008-10-01|1181.60
#2008-10-02|1149.51
#2008-10-03|1207.21
#2008-10-06|1063.26
#2008-10-07|1052.11
#2008-10-08| 960.33
#2008-10-09| 949.08
#2008-10-10| 853.50
#2008-10-13| 960.31
#2008-10-14| 991.71
#2008-10-15| 911.82
#2008-10-16| 846.67
#2008-10-17| 848.61
#2008-10-20| 895.38
#2008-10-21| 886.39
#2008-10-22| 824.33
#2008-10-23| 825.43
#2008-10-24| 784.62
#2008-10-27| 732.39
#2008-10-28| 722.22
#2008-10-29| 804.97
#2008-10-30| 805.71
#2008-10-31| 822.32
#2008-11-03| 846.81
#2008-11-04| 919.50
#2008-11-05| 888.98
#2008-11-06| 817.20
#2008-11-07| 832.05
#2008-11-10| 839.99
#2008-11-11| 793.56
#2008-11-12| 769.36
#2008-11-13| 775.74
#2008-11-14| 787.98
#2008-11-17| 765.61
#2008-11-18| 774.58
#2008-11-19| 738.00
#2008-11-20| 705.90
#2008-11-21| 689.12
#2008-11-24| 774.21
#2008-11-25| 779.43
#2008-11-26| 771.52
#2008-11-27| .
#2008-11-28| 775.72
#2008-12-01| 720.25
#2008-12-02| 743.69
#2008-12-03| 749.59
#2008-12-04| 756.01
#2008-12-05| 719.22
#2008-12-08| 794.35
#2008-12-09| 805.32
#2008-12-10| 820.77
#2008-12-11| 824.96
#2008-12-12| 814.17
#2008-12-15| 829.27
#2008-12-16| 838.79
#2008-12-17| 873.40
#2008-12-18| 893.27
#2008-12-19| 862.54
#2008-12-22| 839.15
#2008-12-23| 846.82
#2008-12-24| 840.14
#2008-12-25| .
#2008-12-26| 844.20
#2008-12-29| 855.69
#2008-12-30| 870.17
#2008-12-31| 847.68
#2009-01-01| .
#2009-01-02| 891.01
#2009-01-05| 882.25
#2009-01-06| 889.86
#2009-01-07| 894.45
#2009-01-08| 893.56
#2009-01-09| 887.75
#2009-01-12| 865.91
#2009-01-13| 847.58
#2009-01-14| 803.18
#2009-01-15| 787.45
#2009-01-16| 813.50
#2009-01-19| .
#2009-01-20| 763.27
#2009-01-21| 758.66
#2009-01-22| 752.70
#2009-01-23| 734.47
#2009-01-26| 800.69
#2009-01-27| 806.52
#2009-01-28| 843.04
#2009-01-29| 805.46
#2009-01-30| 777.06
#2009-02-02| 767.09
#2009-02-03| 797.80
#2009-02-04| 807.23
#2009-02-05| 793.28
#2009-02-06| 824.69
#2009-02-09| 841.37
#2009-02-10| 802.52
#2009-02-11| 799.13
#2009-02-12| 773.51
#2009-02-13| 788.59
#2009-02-16| .
#2009-02-17| 723.65
#2009-02-18| 719.24
#2009-02-19| 726.25
#2009-02-20| 693.66
#2009-02-23| 682.29
#2009-02-24| 681.31
#2009-02-25| 671.53
#2009-02-26| 689.75
#2009-02-27| 674.78
#2009-03-02| 643.06
#2009-03-03| 622.47
#2009-03-04| 647.35
#2009-03-05| 611.57
#2009-03-06| 609.04
#2009-03-09| 607.39
#2009-03-10| 650.20
#2009-03-11| 650.24
#2009-03-12| 653.06
#2009-03-13| 657.64
#2009-03-16| 675.61
#2009-03-17| 657.68
#2009-03-18| 662.43
#2009-03-19| 698.08
#2009-03-20| 700.78
#2009-03-23| 730.34
#2009-03-24| 729.60
#2009-03-25| 742.26
#2009-03-26| 743.56
#2009-03-27| 717.72
#2009-03-30| 673.67
#2009-03-31| 698.18
#2009-04-01| 712.97
#2009-04-02| 761.05
#2009-04-03| 758.20
#2009-04-06| 750.22
#2009-04-07| 740.89
#2009-04-08| 744.02
#2009-04-09| 758.52
#2009-04-10| .
#2009-04-13| 764.95
#2009-04-14| 771.16
#2009-04-15| 769.45
#2009-04-16| 776.22
#2009-04-17| 786.73
#2009-04-20| 744.53
#2009-04-21| 750.23
#2009-04-22| 759.25
#2009-04-23| 752.55
#2009-04-24| 773.15
#2009-04-27| 762.71
#2009-04-28| 749.62
#2009-04-29| 771.90
#2009-04-30| 781.55
#2009-05-01| 781.67
#2009-05-04| 823.50
#2009-05-05| 826.37
#2009-05-06| 832.36
#2009-05-07| 846.27
#2009-05-08| 866.53
#2009-05-11| 863.57
#2009-05-12| 859.05
#2009-05-13| 837.18
#2009-05-14| 833.79
#2009-05-15| 849.05
#2009-05-18| 864.38
#2009-05-19| 881.05
#2009-05-20| 904.95
#2009-05-21| 876.77
#2009-05-22| 896.80
#2009-05-25| .
#2009-05-26| 908.46
#2009-05-27| 906.39
#2009-05-28| 891.93
#2009-05-29| 896.29
#2009-06-01| 929.67
#2009-06-02| 939.13
#2009-06-03| 917.69
#2009-06-04| 917.36
#2009-06-05| 916.35
#2009-06-08| 891.10
#2009-06-09| 902.97
#2009-06-10| 917.47
#2009-06-11| 926.96
#2009-06-12| 911.57
#2009-06-15| 878.61
#2009-06-16| 876.40
#2009-06-17| 855.05
#2009-06-18| 874.54
#2009-06-19| 883.30
#2009-06-22| 855.81
#2009-06-23| 862.57
#2009-06-24| 886.86
#2009-06-25| 877.93
#2009-06-26| 889.81
#2009-06-29| 900.19
#2009-06-30| 886.56
#2009-07-01| 911.89
#2009-07-02| 877.99
#2009-07-03| .
#2009-07-06| 863.59
#2009-07-07| 868.55
#2009-07-08| 846.42
#2009-07-09| 860.33
#2009-07-10| 843.05
#2009-07-13| 869.72
#2009-07-14| 878.59
#2009-07-15| 920.74
#2009-07-16| 933.26
#2009-07-17| 944.64
#2009-07-20| 962.30
#2009-07-21| 966.08
#2009-07-22| 968.66
#2009-07-23| 988.81
#2009-07-24| 984.58
#2009-07-27| 992.00
#2009-07-28| 972.72
#2009-07-29| 977.20
#2009-07-30|1001.55
#2009-07-31|1010.14
#2009-08-03|1042.81
#2009-08-04|1038.37
#2009-08-05|1031.14
#2009-08-06|1040.61
#2009-08-07|1038.39
#2009-08-10|1027.78
#2009-08-11|1008.29
#2009-08-12|1030.68
#2009-08-13|1040.51
#2009-08-14|1025.44
#2009-08-17| 991.16
#2009-08-18|1002.63
#2009-08-19|1007.94
#2009-08-20|1020.84
#2009-08-21|1048.49
#2009-08-24|1060.80
#2009-08-25|1067.29
#2009-08-26|1056.41
#2009-08-27|1050.64
#2009-08-28|1072.46
#2009-08-31|1054.96
#2009-09-01|1032.71
#2009-09-02|1017.64
#2009-09-03|1018.80
#2009-09-04|1034.43
#2009-09-07| .
#2009-09-08|1084.21
#2009-09-09|1100.45
#2009-09-10|1106.56
#2009-09-11|1117.72
#2009-09-14|1114.83
#2009-09-15|1116.53
#2009-09-16|1141.12
#2009-09-17|1149.15
#2009-09-18|1144.62
#2009-09-21|1131.73
#2009-09-22|1146.93
#2009-09-23|1151.57
#2009-09-24|1125.87
#2009-09-25|1114.38
#2009-09-28|1134.94
#2009-09-29|1130.76
#2009-09-30|1136.02
#2009-10-01|1107.79
#2009-10-02|1084.00
#2009-10-05|1093.72
#2009-10-06|1134.55
#2009-10-07|1129.84
#2009-10-08|1164.37
#2009-10-09|1165.81
#2009-10-12|1189.60
#2009-10-13|1185.93
#2009-10-14|1213.46
#2009-10-15|1215.52
#2009-10-16|1192.24
#2009-10-19|1215.51
#2009-10-20|1204.51
#2009-10-21|1209.54
#2009-10-22|1189.16
#2009-10-23|1190.75
#2009-10-26|1136.24
#2009-10-27|1113.14
#2009-10-28|1080.26
#2009-10-29|1115.82
#2009-10-30|1085.09
#2009-11-02|1092.88
#2009-11-03|1070.41
#2009-11-04|1106.81
#2009-11-05|1119.59
#2009-11-06|1113.63
#2009-11-09|1153.00
#2009-11-10|1142.00
#2009-11-11|1166.81
#2009-11-12|1153.46
#2009-11-13|1154.02
#2009-11-16|1176.69
#2009-11-17|1160.78
#2009-11-18|1162.45
#2009-11-19|1133.68
#2009-11-20|1122.04
#2009-11-23|1159.23
#2009-11-24|1151.46
#2009-11-25|1171.86
#2009-11-26| .
#2009-11-27|1127.35
#2009-11-30|1115.10
#2009-12-01|1157.22
#2009-12-02|1157.71
#2009-12-03|1164.28
#2009-12-04|1159.22
#2009-12-07|1148.39
#2009-12-08|1123.14
#2009-12-09|1111.19
#2009-12-10|1136.25
#2009-12-11|1139.90
#2009-12-14|1151.06
#2009-12-15|1157.44
#2009-12-16|1175.13
#2009-12-17|1151.21
#2009-12-18|1135.98
#2009-12-21|1159.32
#2009-12-22|1159.54
#2009-12-23|1167.80
#2009-12-24|1172.26
#2009-12-25| .
#2009-12-28|1186.61
#2009-12-29|1194.39
#2009-12-30|1174.88
#2009-12-31|1178.47
#2010-01-01| .
#2010-01-04|1215.22
#2010-01-05|1207.26
#2010-01-06|1202.61
#2010-01-07|1194.65
#2010-01-08|1202.66
#2010-01-11|1211.31
#2010-01-12|1197.60
#2010-01-13|1202.35
#2010-01-14|1209.98
#2010-01-15|1189.59
#2010-01-18| .
#2010-01-19|1193.83
#2010-01-20|1157.19
#2010-01-21|1137.15
#2010-01-22|1136.48
#2010-01-25|1135.07
#2010-01-26|1131.36
#2010-01-27|1122.83
#2010-01-28|1104.21
#2010-01-29|1115.65
#2010-02-01|1129.11
#2010-02-02|1143.18
#2010-02-03|1137.01
#2010-02-04|1087.06
#2010-02-05|1045.57
#2010-02-08|1053.27
#2010-02-09|1063.79
#2010-02-10|1060.38
#2010-02-11|1053.83
#2010-02-12|1051.90
#2010-02-15| .
#2010-02-16|1071.06
#2010-02-17|1085.34
#2010-02-18|1087.00
#2010-02-19|1082.67
#2010-02-22|1087.47
#2010-02-23|1068.68
#2010-02-24|1071.87
#2010-02-25|1042.82
#2010-02-26|1064.97
#2010-03-01|1076.37
#2010-03-02|1095.78
#2010-03-03|1120.51
#2010-03-04|1115.14
#2010-03-05|1139.53
#2010-03-08|1141.32
#2010-03-09|1139.46
#2010-03-10|1151.64
#2010-03-11|1144.27
#2010-03-12|1153.50
#2010-03-15|1127.20
#2010-03-16|1150.46
#2010-03-17|1160.02
#2010-03-18|1143.22
#2010-03-19|1126.30
#2010-03-22|1124.99
#2010-03-23|1139.15
#2010-03-24|1125.21
#2010-03-25|1142.03
#2010-03-26|1139.55
#2010-03-29|1145.52
#2010-03-30|1138.16
#2010-03-31|1149.82
#2010-04-01|1177.08
#2010-04-02| .
#2010-04-05|1174.39
#2010-04-06|1176.69
#2010-04-07|1167.18
#2010-04-08|1156.24
#2010-04-09|1176.92
#2010-04-12|1189.62
#2010-04-13|1183.47
#2010-04-14|1195.00
#2010-04-15|1183.34
#2010-04-16|1157.29
#2010-04-19|1150.31
#2010-04-20|1171.94
#2010-04-21|1158.99
#2010-04-22|1143.17
#2010-04-23|1154.91
#2010-04-26|1168.37
#2010-04-27|1133.35
#2010-04-28|1104.27
#2010-04-29|1123.45
#2010-04-30|1115.94
#2010-05-03|1110.33
#2010-05-04|1062.19
#2010-05-05|1039.38
#2010-05-06|1012.64
#2010-05-07| 962.04
#2010-05-10|1058.80
#2010-05-11|1037.95
#2010-05-12|1049.13
#2010-05-13|1043.94
#2010-05-14| 997.85
#2010-05-17| 988.85
#2010-05-18|1006.11
#2010-05-19| 973.46
#2010-05-20| 949.03
#2010-05-21| 965.24
#2010-05-24| 953.62
#2010-05-25| 914.25
#2010-05-26| 936.75
#2010-05-27| 967.47
#2010-05-28| 970.59
#2010-05-31| .
#2010-06-01| 966.86
#2010-06-02| 963.83
#2010-06-03| 975.77
#2010-06-04| 944.96
#2010-06-07| 924.92
#2010-06-08| 919.22
#2010-06-09| 948.40
#2010-06-10| 967.90
#2010-06-11| 965.13
#2010-06-14|1001.55
#2010-06-15|1011.23
#2010-06-16|1012.31
#2010-06-17|1017.48
#2010-06-18|1021.90
#2010-06-21|1038.55
#2010-06-22|1023.64
#2010-06-23|1004.75
#2010-06-24| 994.47
#2010-06-25| 982.98
#2010-06-28|1000.52
#2010-06-29| 950.98
#2010-06-30| 952.13
#2010-07-01| 945.12
#2010-07-02| 956.09
#2010-07-05| .
#2010-07-06| 981.88
#2010-07-07| 990.14
#2010-07-08|1007.49
#2010-07-09|1009.89
#2010-07-12|1011.13
#2010-07-13|1041.41
#2010-07-14|1049.35
#2010-07-15|1044.89
#2010-07-16|1030.51
#2010-07-19|1024.41
#2010-07-20|1012.87
#2010-07-21|1027.60
#2010-07-22|1062.62
#2010-07-23|1060.40
#2010-07-26|1073.10
#2010-07-27|1077.18
#2010-07-28|1071.05
#2010-07-29|1066.53
#2010-07-30|1056.82
#2010-08-02|1097.58
#2010-08-03|1095.11
#2010-08-04|1091.30
#2010-08-05|1082.54
#2010-08-06|1074.35
#2010-08-09|1084.45
#2010-08-10|1062.28
#2010-08-11|1019.47
#2010-08-12|1012.86
#2010-08-13|1003.60
#2010-08-16|1007.95
#2010-08-17|1027.28
#2010-08-18|1024.46
#2010-08-19|1010.12
#2010-08-20| 981.72
#2010-08-23| 978.10
#2010-08-24| 963.82
#2010-08-25| 954.67
#2010-08-26| 971.04
#2010-08-27| 976.72
#2010-08-30| 970.57
#2010-08-31| 975.58
#2010-09-01|1013.27
#2010-09-02|1017.28
#2010-09-03|1027.33
#2010-09-06| .
#2010-09-07|1010.79
#2010-09-08|1022.61
#2010-09-09|1032.85
#2010-09-10|1032.54
#2010-09-13|1052.29
#2010-09-14|1057.60
#2010-09-15|1057.93
#2010-09-16|1057.54
#2010-09-17|1054.23
#2010-09-20|1073.18
#2010-09-21|1074.98
#2010-09-22|1083.41
#2010-09-23|1069.01
#2010-09-24|1099.17
#2010-09-27|1095.70
#2010-09-28|1105.85
#2010-09-29|1102.80
#2010-09-30|1099.72
#2010-10-01|1102.37
#2010-10-04|1084.84
#2010-10-05|1113.54
#2010-10-06|1122.85
#2010-10-07|1129.93
#2010-10-08|1125.61
#2010-10-11|1122.99
#2010-10-12|1112.19
#2010-10-13|1144.69
#2010-10-14|1154.36
#2010-10-15|1147.33
#2010-10-18|1142.12
#2010-10-19|1118.56
#2010-10-20|1135.33
#2010-10-21|1147.11
#2010-10-22|1137.34
#2010-10-25|1148.35
#2010-10-26|1128.00
#2010-10-27|1110.99
#2010-10-28|1120.59
#2010-10-29|1112.16
#2010-11-01|1118.12
#2010-11-02|1135.54
#2010-11-03|1126.40
#2010-11-04|1166.70
#2010-11-05|1155.63
#2010-11-08|1146.13
#2010-11-09|1151.57
#2010-11-10|1129.60
#2010-11-11|1119.88
#2010-11-12|1116.39
#2010-11-15|1114.57
#2010-11-16|1093.65
#2010-11-17|1099.96
#2010-11-18|1119.46
#2010-11-19|1120.74
#2010-11-22|1109.46
#2010-11-23|1067.49
#2010-11-24|1069.62
#2010-11-25| .
#2010-11-26|1051.65
#2010-11-29|1020.50
#2010-11-30|1005.59
#2010-12-01|1037.36
#2010-12-02|1064.36
#2010-12-03|1085.20
#2010-12-06|1075.88
#2010-12-07|1092.75
#2010-12-08|1083.86
#2010-12-09|1093.28
#2010-12-10|1098.24
#2010-12-13|1116.17
#2010-12-14|1114.76
#2010-12-15|1108.88
#2010-12-16|1102.76
#2010-12-17|1100.24
#2010-12-20|1098.85
#2010-12-21|1109.71
#2010-12-22|1104.55
#2010-12-23|1101.37
#2010-12-24| .
#2010-12-27|1105.82
#2010-12-28|1106.55
#2010-12-29|1112.09
#2010-12-30|1119.07
#2010-12-31|1124.98
#2011-01-03|1136.27
#2011-01-04|1127.48
#2011-01-05|1106.79
#2011-01-06|1097.78
#2011-01-07|1090.63
#2011-01-10|1075.79
#2011-01-11|1090.43
#2011-01-12|1116.45
#2011-01-13|1138.07
#2011-01-14|1143.66
#2011-01-17| .
#2011-01-18|1154.44
#2011-01-19|1142.56
#2011-01-20|1134.97
#2011-01-21|1167.67
#2011-01-24|1174.16
#2011-01-25|1166.63
#2011-01-26|1170.71
#2011-01-27|1181.27
#2011-01-28|1160.11
#2011-01-31|1164.63
#2011-02-01|1189.91
#2011-02-02|1192.08
#2011-02-03|1171.49
#2011-02-04|1172.41
#2011-02-07|1186.39
#2011-02-08|1204.77
#2011-02-09|1203.50
#2011-02-10|1199.60
#2011-02-11|1192.11
#2011-02-14|1186.46
#2011-02-15|1189.94
#2011-02-16|1193.59
#2011-02-17|1204.16
#2011-02-18|1213.18
#2011-02-21| .
#2011-02-22|1198.47
#2011-02-23|1191.06
#2011-02-24|1185.11
#2011-02-25|1191.58
#2011-02-28|1205.46
#2011-03-01|1203.11
#2011-03-02|1197.14
#2011-03-03|1209.47
#2011-03-04|1214.02
#2011-03-07|1209.42
#2011-03-08|1202.77
#2011-03-09|1208.35
#2011-03-10|1184.57
#2011-03-11|1178.39
#2011-03-14|1180.36
#2011-03-15|1149.02
#2011-03-16|1128.67
#2011-03-17|1155.09
#2011-03-18|1167.26
#2011-03-21|1194.35
#2011-03-22|1193.08
#2011-03-23|1196.98
#2011-03-24|1217.19
#2011-03-25|1215.16
#2011-03-28|1213.89
#2011-03-29|1215.03
#2011-03-30|1222.87
#2011-03-31|1220.21
#2011-04-01|1229.46
#2011-04-04|1235.78
#2011-04-05|1233.49
#2011-04-06|1249.40
#2011-04-07|1237.76
#2011-04-08|1244.96
#2011-04-11|1245.32
#2011-04-12|1233.21
#2011-04-13|1239.53
#2011-04-14|1223.08
#2011-04-15|1216.61
#2011-04-18|1176.72
#2011-04-19|1187.82
#2011-04-20|1225.18
#2011-04-21|1223.64
#2011-04-22| .
#2011-04-25|1222.76
#2011-04-26|1230.62
#2011-04-27|1231.17
#2011-04-28|1243.79
#2011-04-29|1245.64
#2011-05-02|1258.36
#2011-05-03|1251.10
#2011-05-04|1241.54
#2011-05-05|1219.73
#2011-05-06|1227.77
#2011-05-09|1195.38
#2011-05-10|1220.96
#2011-05-11|1215.67
#2011-05-12|1199.31
#2011-05-13|1191.17
#2011-05-16|1185.43
#2011-05-17|1164.21
#2011-05-18|1173.65
#2011-05-19|1179.02
#2011-05-20|1159.20
#2011-05-23|1130.50
#2011-05-24|1138.03
#2011-05-25|1142.37
#2011-05-26|1121.86
#2011-05-27|1139.00
#2011-05-30| .
#2011-05-31|1158.84
#2011-06-01|1151.50
#2011-06-02|1135.05
#2011-06-03|1144.90
#2011-06-06|1143.72
#2011-06-07|1152.10
#2011-06-08|1133.77
#2011-06-09|1131.42
#2011-06-10|1104.77
#2011-06-13|1106.52
#2011-06-14|1127.49
#2011-06-15|1100.27
#2011-06-16|1085.32
#2011-06-17|1102.09
#2011-06-20|1097.35
#2011-06-21|1115.12
#2011-06-22|1113.47
#2011-06-23|1073.09
#2011-06-24|1076.94
#2011-06-27|1084.64
#2011-06-28|1095.34
#2011-06-29|1116.29
#2011-06-30|1139.05
#2011-07-01|1149.02
#2011-07-04| .
#2011-07-05|1145.18
#2011-07-06|1125.15
#2011-07-07|1141.53
#2011-07-08|1124.65
#2011-07-11|1077.77
#2011-07-12|1063.44
#2011-07-13|1079.08
#2011-07-14|1070.20
#2011-07-15|1060.52
#2011-07-18|1029.62
#2011-07-19|1053.03
#2011-07-20|1071.79
#2011-07-21|1106.90
#2011-07-22|1110.53
#2011-07-25|1100.55
#2011-07-26|1109.67
#2011-07-27|1089.20
#2011-07-28|1082.31
#2011-07-29|1076.08
#2011-08-01|1047.01
#2011-08-02|1030.52
#2011-08-03|1007.96
#2011-08-04| 973.84
#2011-08-05| 970.41
#2011-08-08| 924.60
#2011-08-09| 933.69
#2011-08-10| 893.32
#2011-08-11| 914.44
#2011-08-12| 942.07
#2011-08-15| 964.83
#2011-08-16| 954.97
#2011-08-17| 961.46
#2011-08-18| 908.02
#2011-08-19| 897.08
#2011-08-22| 900.73
#2011-08-23| 905.65
#2011-08-24| 918.34
#2011-08-25| 904.62
#2011-08-26| 896.34
#2011-08-29| 923.85
#2011-08-30| 923.14
#2011-08-31| 952.03
#2011-09-01| 944.45
#2011-09-02| 914.13
#2011-09-05| .
#2011-09-06| 858.50
#2011-09-07| 881.84
#2011-09-08| 886.21
#2011-09-09| 841.51
#2011-09-12| 810.19
#2011-09-13| 822.36
#2011-09-14| 834.41
#2011-09-15| 858.13
#2011-09-16| 865.23
#2011-09-19| 831.34
#2011-09-20| 852.30
#2011-09-21| 841.95
#2011-09-22| 789.44
#2011-09-23| 799.77
#2011-09-26| 820.51
#2011-09-27| 868.17
#2011-09-28| 855.86
#2011-09-29| 880.10
#2011-09-30| 849.54
#2011-10-03| 828.70
#2011-10-04| 813.11
#2011-10-05| 838.45
#2011-10-06| 869.05
#2011-10-07| 878.76
#2011-10-10| 905.46
#2011-10-11| 903.12
#2011-10-12| 940.33
#2011-10-13| 922.49
#2011-10-14| 948.99
#2011-10-17| 927.91
#2011-10-18| 922.03
#2011-10-19| 937.62
#2011-10-20| 923.76
#2011-10-21| 957.59
#2011-10-24| 970.53
#2011-10-25| 959.38
#2011-10-26| 945.26
#2011-10-27|1016.01
#2011-10-28|1010.11
#2011-10-31| 971.25
#2011-11-01| 911.89
#2011-11-02| 932.17
#2011-11-03| 952.77
#2011-11-04| 944.97
#2011-11-07| 935.37
#2011-11-08| 954.45
#2011-11-09| 902.83
#2011-11-10| 904.32
#2011-11-11| 937.61
#2011-11-14| 914.17
#2011-11-15| 892.16
#2011-11-16| 897.08
#2011-11-17| 882.75
#2011-11-18| 875.19
#2011-11-21| 844.39
#2011-11-22| 840.62
#2011-11-23| 817.58
#2011-11-24| .
#2011-11-25| 817.07
#2011-11-28| 859.10
#2011-11-29| 866.06
#2011-11-30| 912.37
#2011-12-01| 903.11
#2011-12-02| 912.90
#2011-12-05| 930.41
#2011-12-06| 923.55
#2011-12-07| 919.78
#2011-12-08| 900.94
#2011-12-09| 919.34
#2011-12-12| 883.53
#2011-12-13| 873.73
#2011-12-14| 846.52
#2011-12-15| 857.25
#2011-12-16| 855.87
#2011-12-19| 854.94
#2011-12-20| 886.67
#2011-12-21| 878.21
#2011-12-22| 893.46
#2011-12-23| 900.80
#2011-12-26| .
#2011-12-27| 906.45
#2011-12-28| 890.72
#2011-12-29| 898.73
#2011-12-30| 910.05
#2012-01-02| .
#2012-01-03| 933.47
#2012-01-04| 909.11
#2012-01-05| 895.02
#2012-01-06| 882.24
#2012-01-09| 886.72
#2012-01-10| 899.82
#2012-01-11| 886.38
#2012-01-12| 895.42
#2012-01-13| 884.26
#2012-01-16| .
#2012-01-17| 910.16
#2012-01-18| 916.59
#2012-01-19| 938.28
#2012-01-20| 940.81
#2012-01-23| 954.79
#2012-01-24| 943.88
#2012-01-25| 940.70
#2012-01-26| 966.07
#2012-01-27| 953.53
#2012-01-30| 939.23
#2012-01-31| 945.04
#2012-02-01| 977.18
#2012-02-02| 967.12
#2012-02-03| 977.34
#2012-02-06| 967.56
#2012-02-07| 982.34
#2012-02-08| 980.60
#2012-02-09| 982.30
#2012-02-10| 954.82
#2012-02-13| 966.89
#2012-02-14| 955.65
#2012-02-15| 955.73
#2012-02-16| 964.10
#2012-02-17| 983.67
#2012-02-20| .
#2012-02-21| 994.15
#2012-02-22| 977.62
#2012-02-23| 979.89
#2012-02-24| 985.26
#2012-02-27| 981.23
#2012-02-28| 986.44
#2012-02-29| 976.53
#2012-03-01| 980.40
#2012-03-02| 974.12
#2012-03-05| 969.62
#2012-03-06| 934.01
#2012-03-07| 941.50
#2012-03-08| 970.07
#2012-03-09| 961.35
#2012-03-12| 964.53
#2012-03-13| 980.96
#2012-03-14| 981.46
#2012-03-15| 994.99
#2012-03-16|1005.81
#2012-03-19|1011.91
#2012-03-20| 996.49
#2012-03-21| 989.04
#2012-03-22| 975.95
#2012-03-23| 979.84
#2012-03-26| 996.32
#2012-03-27| 993.50
#2012-03-28| 981.05
#2012-03-29| 965.73
#2012-03-30| 976.02
#2012-04-02| 984.26
#2012-04-03| 972.46
#2012-04-04| 929.49
#2012-04-05| 927.95
#2012-04-06| .
#2012-04-09| 928.49
#2012-04-10| 901.98
#2012-04-11| 909.34
#2012-04-12| 924.92
#2012-04-13| 903.06
#2012-04-16| 901.12
#2012-04-17| 927.84
#2012-04-18| 916.52
#2012-04-19| 908.86
#2012-04-20| 921.87
#2012-04-23| 892.05
#2012-04-24| 905.30
#2012-04-25| 915.67
#2012-04-26| 925.05
#2012-04-27| 926.47
#2012-04-30| 916.67
#2012-05-01| 915.94
#2012-05-02| 906.84
#2012-05-03| 903.46
#2012-05-04| 885.01
#2012-05-07| 894.67
#2012-05-08| 882.37
#2012-05-09| 881.95
#2012-05-10| 892.76
#2012-05-11| 899.59
#2012-05-14| 870.46
#2012-05-15| 862.36
#2012-05-16| 854.53
#2012-05-17| 837.69
#2012-05-18| 834.75
#2012-05-21| 843.87
#2012-05-22| 859.30
#2012-05-23| 827.62
#2012-05-24| 834.14
#2012-05-25| 831.62
#2012-05-28| .
#2012-05-29| 840.96
#2012-05-30| 817.70
#2012-05-31| 814.48
#2012-06-01| 794.63
#2012-06-04| 801.83
#2012-06-05| 805.22
#2012-06-06| 824.18
#2012-06-07| 832.94
#2012-06-08| 823.47
#2012-06-11| 825.74
#2012-06-12| 822.79
#2012-06-13| 829.67
#2012-06-14| 831.89
#2012-06-15| 848.13
#2012-06-18| 842.78
#2012-06-19| 861.74
#2012-06-20| 865.77
#2012-06-21| 857.96
#2012-06-22| 846.28
#2012-06-25| 828.66
#2012-06-26| 826.82
#2012-06-27| 837.39
#2012-06-28| 831.51
#2012-06-29| 883.62
#2012-07-02| 883.40
#2012-07-03| 896.17
#2012-07-04| .
#2012-07-05| 872.93
#2012-07-06| 856.60
#2012-07-09| 853.27
#2012-07-10| 862.04
#2012-07-11| 861.36
#2012-07-12| 854.66
#2012-07-13| 867.21
#2012-07-16| 871.81
#2012-07-17| 867.08
#2012-07-18| 884.01
#2012-07-19| 895.35
#2012-07-20| 878.58
#2012-07-23| 857.20
#2012-07-24| 850.54
#2012-07-25| 854.66
#2012-07-26| 897.46
#2012-07-27| 912.67
#2012-07-30| 918.41
#2012-07-31| 917.70
#2012-08-01| 918.61
#2012-08-02| 888.74
#2012-08-03| 927.35
#2012-08-06| 933.14
#2012-08-07| 943.86
#2012-08-08| 932.27
#2012-08-09| 938.62
#2012-08-10| 936.04
#2012-08-13| 932.94
#2012-08-14| 934.89
#2012-08-15| 930.58
#2012-08-16| 937.89
#2012-08-17| 939.13
#2012-08-20| 937.63
#2012-08-21| 956.95
#2012-08-22| 944.26
#2012-08-23| 946.55
#2012-08-24| 940.06
#2012-08-27| 948.99
#2012-08-28| 941.98
#2012-08-29| 943.18
#2012-08-30| 933.54
#2012-08-31| 948.33
#2012-09-03| .
#2012-09-04| 944.31
#2012-09-05| 948.77
#2012-09-06| 974.75
#2012-09-07| 992.09
#2012-09-10| 981.69
#2012-09-11| 988.33
#2012-09-12| 990.48
#2012-09-13| 985.40
#2012-09-14|1017.86
#2012-09-17|1013.31
#2012-09-18|1001.52
#2012-09-19|1003.45
#2012-09-20| 992.35
#2012-09-21| 995.31
#2012-09-24| 981.25
#2012-09-25| 993.09
#2012-09-26| 961.95
#2012-09-27| 969.43
#2012-09-28| 950.32
#2012-10-01| 968.37
#2012-10-02| 968.47
#2012-10-03| 969.29
#2012-10-04| 977.60
#2012-10-05| 998.71
#2012-10-08| 981.64
#2012-10-09| 969.98
#2012-10-10| 967.11
#2012-10-11| 978.45
#2012-10-12| 975.57
#2012-10-15| 977.70
#2012-10-16| 998.16
#2012-10-17|1011.63
#2012-10-18|1007.89
#2012-10-19| 999.11
#2012-10-22|1005.50
#2012-10-23| 973.45
#2012-10-24| 977.64
#2012-10-25| 982.05
#2012-10-26| 979.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.41
#2012-11-01| 993.57
#2012-11-02| 994.53
#2012-11-05| 982.92
#2012-11-06| 994.46
#2012-11-07| 977.51
#2012-11-08| 975.66
#2012-11-09| 973.31
#2012-11-12| 975.77
#2012-11-13| 979.98
#2012-11-14| 974.75
#2012-11-15| 962.95
#2012-11-16| 942.52
#2012-11-19| 967.55
#2012-11-20| 972.93
#2012-11-21| 974.51
#2012-11-22| .
#2012-11-23|1002.90
#2012-11-26| 981.50
#2012-11-27| 986.14
#2012-11-28| 989.45
#2012-11-29|1003.90
#2012-11-30|1000.00
#2012-12-03|1009.72
#2012-12-04|1012.49
#2012-12-05|1016.36
#2012-12-06|1017.36
#2012-12-07|1016.08
#2012-12-10|1015.17
#2012-12-11|1024.63
#2012-12-12|1027.31
#2012-12-13|1029.27
#2012-12-14|1034.53
#2012-12-17|1032.34
#2012-12-18|1035.86
#2012-12-19|1045.07
#2012-12-20|1045.21
#2012-12-21|1030.83
#2012-12-24|1034.14
#2012-12-25|1034.14
#2012-12-26|1036.26
#2012-12-27|1036.00
#2012-12-28|1027.95
#2012-12-31|1029.66
#2013-01-01|1029.66
#2013-01-02|1058.62
#2013-01-03|1049.64
#2013-01-04|1046.45
#2013-01-07|1052.25
#2013-01-08|1043.22
#2013-01-09|1044.42
#2013-01-10|1060.47
#2013-01-11|1069.99
#2013-01-14|1067.53
#2013-01-15|1067.86
#2013-01-16|1069.14
#2013-01-17|1082.38
#2013-01-18|1075.59
#2013-01-21|1085.66
#2013-01-22|1084.31
#2013-01-23|1082.66
#2013-01-24|1094.08
#2013-01-25|1106.89
#2013-01-28|1109.79
#2013-01-29|1114.40
#2013-01-30|1121.73
#2013-01-31|1114.48
#2013-02-01|1131.50
#2013-02-04|1101.42
#2013-02-05|1094.13
#2013-02-06|1087.02
#2013-02-07|1067.58
#2013-02-08|1071.29
#2013-02-11|1072.85
#2013-02-12|1082.58
#2013-02-13|1082.97
#2013-02-14|1077.89
#2013-02-15|1071.23
#2013-02-18|1067.64
#2013-02-19|1083.27
#2013-02-20|1069.90
#2013-02-21|1032.16
#2013-02-22|1037.98
#2013-02-25|1043.17
#2013-02-26|1014.53
#2013-02-27|1024.14
#2013-02-28|1030.35
#2013-03-01|1017.60
#2013-03-04|1019.84
#2013-03-05|1043.30
#2013-03-06|1043.30
#2013-03-07|1050.77
#2013-03-08|1057.59
#2013-03-11| .
#2013-03-12|1059.89
#2013-03-13|1052.90
#2013-03-14|1067.17
#2013-03-15|1067.99
#2013-03-18|1056.51
#2013-03-19|1048.93
#2013-03-20|1061.90
#2013-03-21|1052.14
#2013-03-22|1054.44
#2013-03-25|1041.17
#2013-03-26|1039.53
#2013-03-27|1022.63
#2013-03-28|1030.44
#2013-03-29| .
#2013-04-01|1030.92
#2013-04-02|1043.52
#2013-04-03|1035.00
#2013-04-04|1023.97
#2013-04-05|1018.79
#2013-04-08|1021.33
#2013-04-09|1023.16
#2013-04-10|1050.17
#2013-04-11|1059.92
#2013-04-12|1045.64
#2013-04-15|1040.46
#2013-04-16|1041.70
#2013-04-17|1019.23
#2013-04-18|1024.05
#2013-04-19|1026.16
#2013-04-22|1018.20
#2013-04-23|1042.17
#2013-04-24|1046.47
#2013-04-25|1048.72
#2013-04-26|1042.36
#2013-04-29|1056.94
#2013-04-30|1052.89
#2013-05-01|1053.61
#2013-05-02|1054.88
#2013-05-03|1070.51
#2013-05-06|1066.86
#2013-05-07|1064.40
#2013-05-08|1075.00
#2013-05-09|1071.69
#2013-05-10|1070.27
#2013-05-13|1069.21
#2013-05-14|1075.24
#2013-05-15|1080.06
#2013-05-16|1082.74
#2013-05-17|1080.73
#2013-05-20|1090.21
#2013-05-21|1089.67
#2013-05-22|1098.07
#2013-05-23|1079.70
#2013-05-24|1083.46
#2013-05-27|1090.03
#2013-05-28|1098.74
#2013-05-29|1091.82
#2013-05-30|1105.00
#2013-05-31|1082.77
#2013-06-03|1081.70
#2013-06-04|1083.86
#2013-06-05|1060.38
#2013-06-06|1058.87
#2013-06-07|1073.64
#2013-06-10|1071.47
#2013-06-11|1068.06
#2013-06-12|1066.37
#2013-06-13|1062.27
#2013-06-14|1066.51
#2013-06-17|1077.79
#2013-06-18|1083.46
#2013-06-19|1085.05
#2013-06-20|1034.83
#2013-06-21|1020.45
#2013-06-24| 999.79
#2013-06-25|1007.27
#2013-06-26|1017.83
#2013-06-27|1030.79
#2013-06-28|1029.11
#2013-07-01|1043.68
#2013-07-02|1045.12
#2013-07-03|1033.48
#2013-07-04|1060.69
#2013-07-05|1047.50
#2013-07-08|1064.93
#2013-07-09|1065.75
#2013-07-10|1077.85
#2013-07-11|1097.33
#2013-07-12|1101.35
#2013-07-15|1107.07
#2013-07-16|1103.72
#2013-07-17|1106.42
#2013-07-18|1112.70
#2013-07-19|1118.69
#2013-07-22|1124.34
#2013-07-23|1121.77
#2013-07-24|1132.97
#2013-07-25|1123.55
#2013-07-26|1118.88
#2013-07-29|1119.92
#2013-07-30|1124.72
#2013-07-31|1130.22
#2013-08-01|1141.68
#2013-08-02|1143.91
#2013-08-05|1143.66
#2013-08-06|1146.13
#2013-08-07|1142.51
#2013-08-08|1155.36
#2013-08-09|1164.38
#2013-08-12|1162.52
#2013-08-13|1162.71
#2013-08-14|1173.70
#2013-08-15|1160.08
#2013-08-16|1162.19
#2013-08-19|1159.69
#2013-08-20|1149.92
#2013-08-21|1139.44
#2013-08-22|1151.76
#2013-08-23|1165.32
#2013-08-26|1157.56
#2013-08-27|1126.89
#2013-08-28|1115.75
#2013-08-29|1116.55
#2013-08-30|1100.74
#2013-09-02|1124.12
#2013-09-03|1113.67
#2013-09-04|1121.37
#2013-09-05|1120.47
#2013-09-06|1127.95
#2013-09-09|1133.71
#2013-09-10|1157.64
#2013-09-11|1155.15
#2013-09-12|1159.31
#2013-09-13|1155.09
#2013-09-16|1172.71
#2013-09-17|1173.63
#2013-09-18|1177.98
#2013-09-19|1199.58
#2013-09-20|1192.31
#2013-09-23|1184.23
#2013-09-24|1187.04
#2013-09-25|1184.78
#2013-09-26|1174.86
#2013-09-27|1171.29
#2013-09-30|1167.83
#2013-10-01|1174.89
#2013-10-02|1175.99
#2013-10-03|1174.49
#2013-10-04|1175.48
#2013-10-07|1169.01
#2013-10-08|1162.41
#2013-10-09|1142.47
#2013-10-10|1163.97
#2013-10-11|1175.91
#2013-10-14|1177.36
#2013-10-15|1188.98
#2013-10-16|1189.78
#2013-10-17|1202.50
#2013-10-18|1214.21
#2013-10-21|1221.87
#2013-10-22|1234.81
#2013-10-23|1228.42
#2013-10-24|1234.28
#2013-10-25|1228.41
#2013-10-28|1226.63
#2013-10-29|1231.42
#2013-10-30|1231.86
#2013-10-31|1225.49
#2013-11-01|1211.76
#2013-11-04|1221.38
#2013-11-05|1210.77
#2013-11-06|1224.42
#2013-11-07|1209.94
#2013-11-08|1211.04
#2013-11-11|1219.52
#2013-11-12|1214.20
#2013-11-13|1208.23
#2013-11-14|1224.47
#2013-11-15|1223.53
#2013-11-18|1234.24
#2013-11-19|1231.58
#2013-11-20|1228.31
#2013-11-21|1223.20
#2013-11-22|1229.28
#2013-11-25|1234.74
#2013-11-26|1229.87
#2013-11-27|1238.72
#2013-11-28|1243.40
#2013-11-29|1244.73
#2013-12-02|1237.51
#2013-12-03|1224.79
#2013-12-04|1214.04
#2013-12-05|1208.50
#2013-12-06|1220.63
#2013-12-09|1222.46
#2013-12-10|1220.88
#2013-12-11|1215.05
#2013-12-12|1191.26
#2013-12-13|1188.49
#2013-12-16|1204.96
#2013-12-17|1190.96
#2013-12-18|1203.31
#2013-12-19|1217.85
#2013-12-20|1229.27
#2013-12-23|1245.20
#2013-12-24|1245.21
#2013-12-25|1245.21
#2013-12-26|1247.53
#2013-12-27|1270.53
#2013-12-30|1269.89
#2013-12-31|1271.90
#2014-01-01|1271.90
#2014-01-02|1254.59
#2014-01-03|1256.67
#2014-01-06|1252.14
#2014-01-07|1257.44
#2014-01-08|1260.35
#2014-01-09|1249.86
#2014-01-10|1261.66
#2014-01-13|1264.28
#2014-01-14|1275.62
#2014-01-15|1272.75
#2014-01-16|1269.89
#2014-01-17|1266.54
#2014-01-20|1268.24
#2014-01-21|1258.24
#2014-01-22|1268.59
#2014-01-23|1267.69
#2014-01-24|1234.94
#2014-01-27|1224.15
#2014-01-28|1228.74
#2014-01-29|1216.05
#2014-01-30|1206.43
#2014-01-31|1192.76
#2014-02-03|1184.66
#2014-02-04|1181.74
#2014-02-05|1183.42
#2014-02-06|1211.81
#2014-02-07|1218.11
#2014-02-10|1219.74
#2014-02-11|1236.96
#2014-02-12|1237.52
#2014-02-13|1240.92
#2014-02-14|1246.70
#2014-02-17|1258.87
#2014-02-18|1263.96
#2014-02-19|1262.27
#2014-02-20|1249.25
#2014-02-21|1256.01
#2014-02-24|1260.74
#2014-02-25|1257.43
#2014-02-26|1242.38
#2014-02-27|1242.24
#2014-02-28|1255.52
#2014-03-03|1214.70
#2014-03-04|1247.17
#2014-03-05|1248.55
#2014-03-06|1263.73
#2014-03-07|1251.27
#2014-03-10|1242.19
#2014-03-11|1244.41
#2014-03-12|1242.45
#2014-03-13|1227.51
#2014-03-14|1215.25
#2014-03-17|1230.85
#2014-03-18|1236.76
#2014-03-19|1233.77
#2014-03-20|1231.05
#2014-03-21|1233.98
#2014-03-24|1220.87
#2014-03-25|1236.27
#2014-03-26|1250.29
#2014-03-27|1252.69
#2014-03-28|1262.00
#2014-03-31|1270.80
#2014-04-01|1281.37
#2014-04-02|1280.49
#2014-04-03|1273.21
#2014-04-04|1277.24
#2014-04-07|1268.19
#2014-04-08|1269.56
#2014-04-09|1274.75
#2014-04-10|1274.11
#2014-04-11|1254.31
#2014-04-14|1245.08
#2014-04-15|1232.71
#2014-04-16|1242.16
#2014-04-17|1244.43
#2014-04-18|1242.60
#2014-04-21|1241.60
#2014-04-22|1244.39
#2014-04-23|1243.68
#2014-04-24|1239.53
#2014-04-25|1226.01
#2014-04-28|1229.22
#2014-04-29|1242.47
#2014-04-30|1247.47
#2014-05-01|1247.47
#2014-05-02|1239.94
#2014-05-05|1233.36
#2014-05-06|1235.68
#2014-05-07|1240.38
#2014-05-08|1249.46
#2014-05-09|1235.80
#2014-05-12|1246.40
#2014-05-13|1242.61
#2014-05-14|1241.96
#2014-05-15|1233.15
#2014-05-16|1228.82
#2014-05-19|1233.99
#2014-05-20|1231.79
#2014-05-21|1234.01
#2014-05-22|1236.65
#2014-05-23|1238.71
#2014-05-26|1247.48
#2014-05-27|1243.74
#2014-05-28|1239.50
#2014-05-29|1245.19
#2014-05-30|1246.90
#2014-06-02|1247.35
#2014-06-03|1246.64
#2014-06-04|1247.46
#2014-06-05|1256.78
#2014-06-06|1264.15
#2014-06-09|1267.15
#2014-06-10|1264.87
#2014-06-11|1259.72
#2014-06-12|1259.97
#2014-06-13|1253.46
#2014-06-16|1251.38
#2014-06-17|1257.55
#2014-06-18|1261.20
#2014-06-19|1273.62
#2014-06-20|1265.67
#2014-06-23|1258.38
#2014-06-24|1259.31
#2014-06-25|1252.33
#2014-06-26|1241.86
#2014-06-27|1245.78
#2014-06-30|1259.16
#2014-07-01|1266.94
#2014-07-02|1265.10
#2014-07-03|1278.04
#2014-07-04|1272.20
#2014-07-07|1258.63
#2014-07-08|1247.53
#2014-07-09|1251.36
#2014-07-10|1225.32
#2014-07-11|1224.23
#2014-07-14|1236.56
#2014-07-15|1221.10
#2014-07-16|1232.60
#2014-07-17|1216.17
#2014-07-18|1215.39
#2014-07-21|1215.56
#2014-07-22|1225.13
#2014-07-23|1226.85
#2014-07-24|1232.87
#2014-07-25|1212.64
#2014-07-28|1214.18
#2014-07-29|1219.51
#2014-07-30|1222.69
#2014-07-31|1203.29
#2014-08-01|1191.86
#2014-08-04|1181.31
#2014-08-05|1183.05
#2014-08-06|1179.63
#2014-08-07|1172.86
#2014-08-08|1165.19
#2014-08-11|1182.91
#2014-08-12|1173.79
#2014-08-13|1182.99
#2014-08-14|1181.49
#2014-08-15|1180.51
#2014-08-18|1192.64
#2014-08-19|1198.43
#2014-08-20|1200.70
#2014-08-21|1209.43
#2014-08-22|1199.95
#2014-08-25|1213.43
#2014-08-26|1222.66
#2014-08-27|1222.94
#2014-08-28|1214.88
#2014-08-29|1218.34
#2014-09-01|1217.36
#2014-09-02|1222.40
#2014-09-03|1231.93
#2014-09-04|1230.16
#2014-09-05|1228.03
#2014-09-08|1228.57
#2014-09-09|1220.49
#2014-09-10|1221.41
#2014-09-11|1220.74
#2014-09-12|1220.65
#2014-09-15|1222.45
#2014-09-16|1220.54
#2014-09-17|1222.76
#2014-09-18|1233.03
#2014-09-19|1238.13
#2014-09-22|1222.02
#2014-09-23|1218.21
#2014-09-24|1223.11
#2014-09-25|1206.26
#2014-09-26|1205.03
#2014-09-29|1201.22
#2014-09-30|1205.65
#2014-10-01|1190.29
#2014-10-02|1165.82
#2014-10-03|1169.34
#2014-10-06|1179.39
#2014-10-07|1167.68
#2014-10-08|1163.17
#2014-10-09|1166.79
#2014-10-10|1140.98
#2014-10-13|1140.97
#2014-10-14|1141.45
#2014-10-15|1109.83
#2014-10-16|1100.43
#2014-10-17|1131.17
#2014-10-20|1126.66
#2014-10-21|1148.73
#2014-10-22|1144.49
#2014-10-23|1143.34
#2014-10-24|1143.52
#2014-10-27|1148.92
#2014-10-28|1172.90
#2014-10-29|1170.74
#2014-10-30|1167.15
#2014-10-31|1182.86
#2014-11-03|1174.45
#2014-11-04|1172.80
#2014-11-05|1184.81
#2014-11-06|1186.04
#2014-11-07|1173.08
#2014-11-10|1184.13
#2014-11-11|1185.21
#2014-11-12|1179.43
#2014-11-13|1183.66
#2014-11-14|1182.31
#2014-11-17|1187.26
#2014-11-18|1202.40
#2014-11-19|1207.57
#2014-11-20|1199.95
#2014-11-21|1205.86
#2014-11-24|1206.96
#2014-11-25|1215.47
#2014-11-26|1220.92
#2014-11-27|1231.94
#2014-11-28|1236.16
#2014-12-01|1231.23
#2014-12-02|1230.97
#2014-12-03|1223.95
#2014-12-04|1225.51
#2014-12-05|1238.95
#2014-12-08|1229.83
#2014-12-09|1213.82
#2014-12-10|1213.50
#2014-12-11|1207.21
#2014-12-12|1184.24
#2014-12-15|1149.75
#2014-12-16|1173.11
#2014-12-17|1153.78
#2014-12-18|1185.75
#2014-12-19|1181.09
#2014-12-22|1190.82
#2014-12-23|1198.51
#2014-12-24|1194.90
#2014-12-25|1194.90
#2014-12-26|1193.04
#2014-12-29|1197.50
#2014-12-30|1181.95
#2014-12-31|1185.34
#2015-01-01|1185.34
#2015-01-02|1170.02
#2015-01-05|1131.03
#2015-01-06|1121.72
#2015-01-07|1117.97
#2015-01-08|1151.19
#2015-01-09|1131.50
#2015-01-12|1142.88
#2015-01-13|1155.73
#2015-01-14|1143.84
#2015-01-15|1139.46
#2015-01-16|1148.34
#2015-01-19|1170.11
#2015-01-20|1172.87
#2015-01-21|1183.21
#2015-01-22|1183.99
#2015-01-23|1183.91
#2015-01-26|1195.34
#2015-01-27|1199.49
#2015-01-28|1188.66
#2015-01-29|1198.29
#2015-01-30|1189.39
#2015-02-02|1190.78
#2015-02-03|1204.92
#2015-02-04|1199.91
#2015-02-05|1197.41
#2015-02-06|1186.79
#2015-02-09|1174.32
#2015-02-10|1184.27
#2015-02-11|1199.57
#2015-02-12|1214.83
#2015-02-13|1229.59
#2015-02-16|1223.19
#2015-02-17|1225.72
#2015-02-18|1230.94
#2015-02-19|1243.39
#2015-02-20|1241.73
#2015-02-23|1259.10
#2015-02-24|1271.33
#2015-02-25|1269.55
#2015-02-26|1266.53
#2015-02-27|1269.86
#2015-03-02|1276.24
#2015-03-03|1260.30
#2015-03-04|1259.22
#2015-03-05|1273.41
#2015-03-06|1259.14
#2015-03-09|1250.02
#2015-03-10|1226.91
#2015-03-11|1235.45
#2015-03-12|1236.51
#2015-03-13|1231.32
#2015-03-16|1255.23
#2015-03-17|1245.13
#2015-03-18|1250.83
#2015-03-19|1241.80
#2015-03-20|1268.63
#2015-03-23|1277.82
#2015-03-24|1282.41
#2015-03-25|1268.32
#2015-03-26|1246.11
#2015-03-27|1243.77
#2015-03-30|1261.37
#2015-03-31|1237.92
#2015-04-01|1240.18
#2015-04-02|1267.00
#2015-04-03|1279.28
#2015-04-06|1284.58
#2015-04-07|1286.18
#2015-04-08|1269.60
#2015-04-09|1267.94
#2015-04-10|1274.90
#2015-04-13|1271.64
#2015-04-14|1275.76
#2015-04-15|1267.33
#2015-04-16|1266.63
#2015-04-17|1249.25
#2015-04-20|1260.94
#2015-04-21|1270.81
#2015-04-22|1276.29
#2015-04-23|1277.11
#2015-04-24|1291.14
#2015-04-27|1308.18
#2015-04-28|1296.83
#2015-04-29|1279.10
#2015-04-30|1282.14
#2015-05-01|1284.08
#2015-05-04|1284.65
#2015-05-05|1263.54
#2015-05-06|1273.68
#2015-05-07|1269.49
#2015-05-08|1295.36
#2015-05-11|1293.01
#2015-05-12|1296.70
#2015-05-13|1300.77
#2015-05-14|1319.83
#2015-05-15|1331.26
#2015-05-18|1322.81
#2015-05-19|1322.63
#2015-05-20|1329.96
#2015-05-21|1329.60
#2015-05-22|1320.55
#2015-05-25|1313.55
#2015-05-26|1291.74
#2015-05-27|1309.84
#2015-05-28|1313.24
#2015-05-29|1294.87
#2015-06-01|1283.61
#2015-06-02|1293.70
#2015-06-03|1318.79
#2015-06-04|1315.12
#2015-06-05|1275.84
#2015-06-08|1274.28
#2015-06-09|1277.76
#2015-06-10|1302.79
#2015-06-11|1305.59
#2015-06-12|1290.41
#2015-06-15|1273.63
#2015-06-16|1277.72
#2015-06-17|1266.18
#2015-06-18|1289.19
#2015-06-19|1288.19
#2015-06-22|1339.53
#2015-06-23|1328.54
#2015-06-24|1317.57
#2015-06-25|1318.76
#2015-06-26|1320.93
#2015-06-29|1270.64
#2015-06-30|1259.82
#2015-07-01|1284.95
#2015-07-02|1266.67
#2015-07-03|1258.40
#2015-07-06|1235.78
#2015-07-07|1190.99
#2015-07-08|1210.52
#2015-07-09|1242.36
#2015-07-10|1291.79
#2015-07-13|1295.62
#2015-07-14|1304.13
#2015-07-15|1309.02
#2015-07-16|1311.77
#2015-07-17|1304.61
#2015-07-20|1309.29
#2015-07-21|1307.88
#2015-07-22|1299.55
#2015-07-23|1312.70
#2015-07-24|1293.94
#2015-07-27|1288.33
#2015-07-28|1292.15
#2015-07-29|1296.23
#2015-07-30|1291.82
#2015-07-31|1307.39
#2015-08-03|1316.41
#2015-08-04|1312.97
#2015-08-05|1308.64
#2015-08-06|1306.98
#2015-08-07|1295.22
#2015-08-10|1312.93
#2015-08-11|1305.16
#2015-08-12|1268.14
#2015-08-13|1263.32
#2015-08-14|1251.52
#2015-08-17|1248.61
#2015-08-18|1260.52
#2015-08-19|1234.93
#2015-08-20|1218.54
#2015-08-21|1189.76
#2015-08-24|1158.23
#2015-08-25|1189.76
#2015-08-26|1170.87
#2015-08-27|1190.48
#2015-08-28|1197.16
#2015-08-31|1191.56
#2015-09-01|1168.66
#2015-09-02|1166.97
#2015-09-03|1183.81
#2015-09-04|1155.18
#2015-09-07|1169.93
#2015-09-08|1180.92
#2015-09-09|1193.44
#2015-09-10|1175.51
#2015-09-11|1166.97
#2015-09-14|1161.73
#2015-09-15|1171.47
#2015-09-16|1191.57
#2015-09-17|1191.95
#2015-09-18|1169.88
#2015-09-21|1167.85
#2015-09-22|1126.43
#2015-09-23|1124.08
#2015-09-24|1113.32
#2015-09-25|1141.81
#2015-09-28|1118.71
#2015-09-29|1117.52
#2015-09-30|1139.79
#2015-10-01|1136.16
#2015-10-02|1152.80
#2015-10-05|1182.88
#2015-10-06|1192.98
#2015-10-07|1183.33
#2015-10-08|1189.78
#2015-10-09|1197.10
#2015-10-12|1196.74
#2015-10-13|1194.29
#2015-10-14|1186.83
#2015-10-15|1212.84
#2015-10-16|1222.66
#2015-10-19|1223.76
#2015-10-20|1220.02
#2015-10-21|1227.40
#2015-10-22|1230.18
#2015-10-23|1239.70
#2015-10-26|1236.94
#2015-10-27|1226.83
#2015-10-28|1243.76
#2015-10-29|1234.05
#2015-10-30|1242.79
#2015-11-02|1246.05
#2015-11-03|1238.38
#2015-11-04|1235.09
#2015-11-05|1234.56
#2015-11-06|1232.57
#2015-11-09|1219.50
#2015-11-10|1215.90
#2015-11-11|1234.51
#2015-11-12|1217.03
#2015-11-13|1197.06
#2015-11-16|1197.31
#2015-11-17|1221.16
#2015-11-18|1215.87
#2015-11-19|1234.08
#2015-11-20|1229.51
#2015-11-23|1217.98
#2015-11-24|1207.61
#2015-11-25|1223.12
#2015-11-26|1233.95
#2015-11-27|1232.24
#2015-11-30|1220.89
#2015-12-01|1218.91
#2015-12-02|1216.22
#2015-12-03|1202.80
#2015-12-04|1201.82
#2015-12-07|1211.59
#2015-12-08|1192.38
#2015-12-09|1199.42
#2015-12-10|1189.38
#2015-12-11|1175.72
#2015-12-14|1158.92
#2015-12-15|1182.90
#2015-12-16|1185.45
#2015-12-17|1188.57
#2015-12-18|1172.86
#2015-12-21|1165.70
#2015-12-22|1175.42
#2015-12-23|1196.57
#2015-12-24|1205.08
#2015-12-25|1205.08
#2015-12-28|1200.37
#2015-12-29|1213.12
#2015-12-30|1210.58
#2015-12-31|1190.27
#2016-01-01|1190.27
#2016-01-04|1154.73
#2016-01-05|1152.72
#2016-01-06|1140.06
#2016-01-07|1130.73
#2016-01-08|1117.67
#2016-01-11|1115.32
#2016-01-12|1129.01
#2016-01-13|1136.89
#2016-01-14|1117.93
#2016-01-15|1105.46
#2016-01-18|1094.92
#2016-01-19|1114.31
#2016-01-20|1087.23
#2016-01-21|1107.15
#2016-01-22|1136.67
#2016-01-25|1134.15
#2016-01-26|1145.05
#2016-01-27|1153.66
#2016-01-28|1143.15
#2016-01-29|1163.38
#2016-02-01|1168.30
#2016-02-02|1147.12
#2016-02-03|1144.25
#2016-02-04|1151.79
#2016-02-05|1137.20
#2016-02-08|1098.28
#2016-02-09|1096.89
#2016-02-10|1091.46
#2016-02-11|1070.98
#2016-02-12|1082.29
#2016-02-15|1107.84
#2016-02-16|1103.14
#2016-02-17|1128.90
#2016-02-18|1125.96
#2016-02-19|1124.76
#2016-02-22|1138.63
#2016-02-23|1126.89
#2016-02-24|1107.84
#2016-02-25|1130.57
#2016-02-26|1135.99
#2016-02-29|1141.30
#2016-03-01|1169.75
#2016-03-02|1161.60
#2016-03-03|1163.70
#2016-03-04|1182.21
#2016-03-07|1173.35
#2016-03-08|1173.80
#2016-03-09|1176.61
#2016-03-10|1176.27
#2016-03-11|1209.38
#2016-03-14|1210.18
#2016-03-15|1206.56
#2016-03-16|1200.61
#2016-03-17|1223.19
#2016-03-18|1226.31
#2016-03-21|1220.75
#2016-03-22|1215.66
#2016-03-23|1213.92
#2016-03-24|1195.88
#2016-03-25|1195.88
#2016-03-28|1201.40
#2016-03-29|1209.86
#2016-03-30|1239.84
#2016-03-31|1226.05
#2016-04-01|1206.36
#2016-04-04|1212.72
#2016-04-05|1196.59
#2016-04-06|1201.03
#2016-04-07|1194.68
#2016-04-08|1206.07
#2016-04-11|1214.89
#2016-04-12|1213.25
#2016-04-13|1229.10
#2016-04-14|1229.79
#2016-04-15|1232.85
#2016-04-18|1237.93
#2016-04-19|1260.57
#2016-04-20|1251.56
#2016-04-21|1234.99
#2016-04-22|1223.00
#2016-04-25|1217.19
#2016-04-26|1223.10
#2016-04-27|1220.86
#2016-04-28|1222.98
#2016-04-29|1209.50
#2016-05-02|1221.67
#2016-05-03|1202.51
#2016-05-04|1190.43
#2016-05-05|1185.41
#2016-05-06|1187.54
#2016-05-09|1195.49
#2016-05-10|1207.34
#2016-05-11|1203.85
#2016-05-12|1190.84
#2016-05-13|1188.17
#2016-05-16|1189.47
#2016-05-17|1182.70
#2016-05-18|1183.75
#2016-05-19|1166.52
#2016-05-20|1185.09
#2016-05-23|1181.01
#2016-05-24|1203.75
#2016-05-25|1214.14
#2016-05-26|1225.28
#2016-05-27|1227.15
#2016-05-30|1230.03
#2016-05-31|1219.78
#2016-06-01|1223.84
#2016-06-02|1223.70
#2016-06-03|1235.19
#2016-06-06|1239.62
#2016-06-07|1246.94
#2016-06-08|1241.01
#2016-06-09|1222.26
#2016-06-10|1187.71
#2016-06-13|1165.37
#2016-06-14|1134.37
#2016-06-15|1137.99
#2016-06-16|1124.82
#2016-06-17|1138.76
#2016-06-20|1187.99
#2016-06-21|1193.53
#2016-06-22|1197.81
#2016-06-23|1226.16
#2016-06-24|1127.94
#2016-06-27|1077.92
#2016-06-28|1102.32
#2016-06-29|1136.23
#2016-06-30|1155.61
#2016-07-01|1163.16
#2016-07-04|1153.51
#2016-07-05|1136.59
#2016-07-06|1111.10
#2016-07-07|1121.77
#2016-07-08|1138.10
#2016-07-11|1158.91
#2016-07-12|1168.29
#2016-07-13|1173.48
#2016-07-14|1181.88
#2016-07-15|1177.56
#2016-07-18|1178.52
#2016-07-19|1170.18
#2016-07-20|1184.00
#2016-07-21|1180.71
#2016-07-22|1183.47
#2016-07-25|1186.82
#2016-07-26|1188.86
#2016-07-27|1185.74
#2016-07-28|1188.17
#2016-07-29|1207.15
#2016-08-01|1197.81
#2016-08-02|1189.65
#2016-08-03|1189.53
#2016-08-04|1193.14
#2016-08-05|1196.08
#2016-08-08|1196.86
#2016-08-09|1217.39
#2016-08-10|1220.17
#2016-08-11|1233.64
#2016-08-12|1230.13
#2016-08-15|1233.08
#2016-08-16|1227.63
#2016-08-17|1218.75
#2016-08-18|1234.05
#2016-08-19|1226.78
#2016-08-22|1225.41
#2016-08-23|1238.32
#2016-08-24|1231.19
#2016-08-25|1229.95
#2016-08-26|1235.25
#2016-08-29|1221.93
#2016-08-30|1230.70
#2016-08-31|1229.65
#2016-09-01|1237.01
#2016-09-02|1261.09
#2016-09-05|1256.78
#2016-09-06|1260.39
#2016-09-07|1263.79
#2016-09-08|1254.12
#2016-09-09|1228.75
#2016-09-12|1215.66
#2016-09-13|1209.28
#2016-09-14|1206.69
#2016-09-15|1212.13
#2016-09-16|1192.74
#2016-09-19|1209.04
#2016-09-20|1208.10
#2016-09-21|1212.60
#2016-09-22|1247.24
#2016-09-23|1241.95
#2016-09-26|1229.67
#2016-09-27|1227.39
#2016-09-28|1232.95
#2016-09-29|1229.50
#2016-09-30|1233.48
#2016-10-03|1232.58
#2016-10-04|1237.43
#2016-10-05|1229.14
#2016-10-06|1221.92
#2016-10-07|1207.53
#2016-10-10|1217.56
#2016-10-11|1197.61
#2016-10-12|1190.11
#2016-10-13|1177.99
#2016-10-14|1188.80
#2016-10-17|1183.18
#2016-10-18|1193.93
#2016-10-19|1194.93
#2016-10-20|1195.79
#2016-10-21|1192.91
#2016-10-24|1202.13
#2016-10-25|1197.29
#2016-10-26|1193.54
#2016-10-27|1191.07
#2016-10-28|1194.74
#2016-10-31|1193.70
#2016-11-01|1187.92
#2016-11-02|1184.03
#2016-11-03|1174.81
#2016-11-04|1174.77
#2016-11-07|1185.08
#2016-11-08|1190.39
#2016-11-09|1187.75
#2016-11-10|1160.30
#2016-11-11|1151.09
#2016-11-14|1141.37
#2016-11-15|1148.70
#2016-11-16|1140.44
#2016-11-17|1143.15
#2016-11-18|1130.41
#2016-11-21|1137.28
#2016-11-22|1142.73
#2016-11-23|1136.53
#2016-11-24|1142.07
#2016-11-25|1151.98
#2016-11-28|1136.14
#2016-11-29|1142.58
#2016-11-30|1147.69
#2016-12-01|1130.06
#2016-12-02|1125.72
#2016-12-05|1145.37
#2016-12-06|1161.77
#2016-12-07|1168.86
#2016-12-08|1163.83
#2016-12-09|1163.73
#2016-12-12|1169.50
#2016-12-13|1182.65
#2016-12-14|1178.08
#2016-12-15|1161.02
#2016-12-16|1162.08
#2016-12-19|1174.03
#2016-12-20|1175.68
#2016-12-21|1180.48
#2016-12-22|1182.14
#2016-12-23|1182.74
#2016-12-26|1182.74
#2016-12-27|1183.03
#2016-12-28|1176.33
#2016-12-29|1182.91
#2016-12-30|1193.36
#2017-01-02|1200.07
#2017-01-03|1182.29
#2017-01-04|1190.09
#2017-01-05|1204.25
#2017-01-06|1202.28
#2017-01-09|1198.74
#2017-01-10|1202.85
#2017-01-11|1190.39
#2017-01-12|1202.26
#2017-01-13|1212.81
#2017-01-16|1201.03
#2017-01-17|1203.83
#2017-01-18|1213.89
#2017-01-19|1206.90
#2017-01-20|1218.10
#2017-01-23|1218.25
#2017-01-24|1218.55
#2017-01-25|1227.61
#2017-01-26|1212.84
#2017-01-27|1217.36
#2017-01-30|1202.70
#2017-01-31|1208.51
#2017-02-01|1210.61
#2017-02-02|1224.79
#2017-02-03|1231.90
#2017-02-06|1217.74
#2017-02-07|1219.81
#2017-02-08|1224.92
#2017-02-09|1230.84
#2017-02-10|1226.36
#2017-02-13|1234.94
#2017-02-14|1230.54
#2017-02-15|1239.56
#2017-02-16|1252.06
#2017-02-17|1275.17
#2017-02-20|1262.37
#2017-02-21|1256.07
#2017-02-22|1262.65
#2017-02-23|1265.25
#2017-02-24|1256.70
#2017-02-27|1262.14
#2017-02-28|1264.50
#2017-03-01|1281.10
#2017-03-02|1271.76
#2017-03-03|1280.89
#2017-03-06|1279.33
#2017-03-07|1274.79
#2017-03-08|1274.58
#2017-03-09|1298.38
#2017-03-10|1316.81
#2017-03-13|1317.42
#2017-03-14|1313.97
#2017-03-15|1315.54
#2017-03-16|1334.76
#2017-03-17|1339.77
#2017-03-20|1339.51
#2017-03-21|1341.89
#2017-03-22|1331.76
#2017-03-23|1339.40
#2017-03-24|1339.89
#2017-03-27|1344.14
#2017-03-28|1346.28
#2017-03-29|1333.10
#2017-03-30|1336.13
#2017-03-31|1335.50
#2017-04-03|1323.04
#2017-04-04|1324.17
#2017-04-05|1324.64
#2017-04-06|1327.18
#2017-04-07|1327.11
#2017-04-10|1326.04
#2017-04-11|1327.06
#2017-04-12|1324.43
#2017-04-13|1321.59
#2017-04-14|1321.59
#2017-04-17|1326.37
#2017-04-18|1316.40
#2017-04-19|1327.85
#2017-04-20|1336.78
#2017-04-21|1329.26
#2017-04-24|1385.82
#2017-04-25|1394.49
#2017-04-26|1387.50
#2017-04-27|1381.01
#2017-04-28|1383.43
#2017-05-01|1386.99
#2017-05-02|1397.97
#2017-05-03|1398.42
#2017-05-04|1412.59
#2017-05-05|1427.98
#2017-05-08|1421.97
#2017-05-09|1420.94
#2017-05-10|1413.85
#2017-05-11|1408.67
#2017-05-12|1417.62
#2017-05-15|1425.89
#2017-05-16|1441.48
#2017-05-17|1428.14
#2017-05-18|1418.54
#2017-05-19|1434.32
#2017-05-22|1447.03
#2017-05-23|1445.76
#2017-05-24|1438.66
#2017-05-25|1443.74
#2017-05-26|1443.86
#2017-05-29|1440.62
#2017-05-30|1434.40
#2017-05-31|1441.18
#2017-06-01|1446.42
#2017-06-02|1456.73
#2017-06-05|1445.95
#2017-06-06|1440.01
#2017-06-07|1445.79
#2017-06-08|1441.91
#2017-06-09|1446.72
#2017-06-12|1429.90
#2017-06-13|1433.53
#2017-06-14|1440.48
#2017-06-15|1415.91
#2017-06-16|1425.91
#2017-06-19|1437.13
#2017-06-20|1422.77
#2017-06-21|1425.65
#2017-06-22|1423.47
#2017-06-23|1428.11
#2017-06-26|1433.15
#2017-06-27|1436.74
#2017-06-28|1438.57
#2017-06-29|1422.48
#2017-06-30|1418.02
#2017-07-03|1428.26
#2017-07-04|1420.54
#2017-07-05|1419.43
#2017-07-06|1424.67
#2017-07-07|1425.04
#2017-07-10|1432.02
#2017-07-11|1432.69
#2017-07-12|1446.34
#2017-07-13|1452.84
#2017-07-14|1464.79
#2017-07-17|1468.35
#2017-07-18|1473.10
#2017-07-19|1483.38
#2017-07-20|1503.67
#2017-07-21|1495.14
#2017-07-24|1495.53
#2017-07-25|1505.96
#2017-07-26|1510.75
#2017-07-27|1523.11
#2017-07-28|1516.77
#2017-07-31|1520.45
#2017-08-01|1529.01
#2017-08-02|1525.65
#2017-08-03|1529.58
#2017-08-04|1523.62
#2017-08-07|1535.92
#2017-08-08|1531.02
#2017-08-09|1516.74
#2017-08-10|1507.84
#2017-08-11|1495.62
#2017-08-14|1508.06
#2017-08-15|1507.05
#2017-08-16|1515.42
#2017-08-17|1514.12
#2017-08-18|1504.07
#2017-08-21|1503.91
#2017-08-22|1511.46
#2017-08-23|1510.03
#2017-08-24|1508.23
#2017-08-25|1511.06
#2017-08-28|1514.48
#2017-08-29|1509.63
#2017-08-30|1503.91
#2017-08-31|1511.40
#2017-09-01|1516.18
#2017-09-04|1516.27
#2017-09-05|1511.85
#2017-09-06|1516.06
#2017-09-07|1530.77
#2017-09-08|1533.44
#2017-09-11|1544.25
#2017-09-12|1548.35
#2017-09-13|1548.13
#2017-09-14|1541.26
#2017-09-15|1547.30
#2017-09-18|1553.64
#2017-09-19|1550.85
#2017-09-20|1549.96
#2017-09-21|1536.74
#2017-09-22|1539.22
#2017-09-25|1522.12
#2017-09-26|1508.65
#2017-09-27|1512.10
#2017-09-28|1523.67
#2017-09-29|1541.69
#2017-10-02|1543.91
#2017-10-03|1546.41
#2017-10-04|1546.42
#2017-10-05|1543.38
#2017-10-06|1538.99
#2017-10-09|1543.33
#2017-10-10|1553.12
#2017-10-11|1558.91
#2017-10-12|1565.64
#2017-10-13|1574.49
#2017-10-16|1569.92
#2017-10-17|1565.22
#2017-10-18|1572.11
#2017-10-19|1570.27
#2017-10-20|1558.64
#2017-10-23|1556.67
#2017-10-24|1549.54
#2017-10-25|1548.86
#2017-10-26|1556.71
#2017-10-27|1541.85
#2017-10-30|1544.94
#2017-10-31|1558.66
#2017-11-01|1556.73
#2017-11-02|1558.44
#2017-11-03|1549.62
#2017-11-06|1542.38
#2017-11-07|1536.11
#2017-11-08|1539.81
#2017-11-09|1532.17
#2017-11-10|1530.14
#2017-11-13|1524.68
#2017-11-14|1524.64
#2017-11-15|1524.42
#2017-11-16|1528.62
#2017-11-17|1519.55
#2017-11-20|1524.54
#2017-11-21|1528.43
#2017-11-22|1529.31
#2017-11-23|1541.72
#2017-11-24|1553.03
#2017-11-27|1544.50
#2017-11-28|1546.53
#2017-11-29|1536.89
#2017-11-30|1541.09
#2017-12-01|1517.56
#2017-12-04|1533.11
#2017-12-05|1536.59
#2017-12-06|1531.55
#2017-12-07|1539.69
#2017-12-08|1541.35
#2017-12-11|1548.94
#2017-12-12|1548.05
#2017-12-13|1545.29
#2017-12-14|1537.59
#2017-12-15|1537.27
#2017-12-18|1558.75
#2017-12-19|1556.58
#2017-12-20|1550.98
#2017-12-21|1550.15
#2017-12-22|1542.95
#2017-12-25|1542.95
#2017-12-26|1547.00
#2017-12-27|1550.53
#2017-12-28|1551.78
#2017-12-29|1552.50
#2018-01-01|1552.50
#2018-01-02|1555.54
#2018-01-03|1564.71
#2018-01-04|1584.71
#2018-01-05|1593.93
#2018-01-08|1593.02
#2018-01-09|1593.92
#2018-01-10|1589.97
#2018-01-11|1591.56
#2018-01-12|1610.83
#2018-01-15|1628.23
#2018-01-16|1625.07
#2018-01-17|1634.45
#2018-01-18|1644.86
#2018-01-19|1654.13
#2018-01-22|1659.78
#2018-01-23|1664.03
#2018-01-24|1661.05
#2018-01-25|1674.07
#2018-01-26|1670.90
#2018-01-29|1657.75
#2018-01-30|1652.13
#2018-01-31|1658.02
#2018-02-01|1654.61
#2018-02-02|1629.96
#2018-02-05|1606.23
#2018-02-06|1548.94
#2018-02-07|1569.24
#2018-02-08|1534.48
#2018-02-09|1512.85
#2018-02-12|1530.84
#2018-02-13|1528.64
#2018-02-14|1553.47
#2018-02-15|1571.78
#2018-02-16|1582.03
#2018-02-19|1562.87
#2018-02-20|1568.86
#2018-02-21|1570.08
#2018-02-22|1565.21
#2018-02-23|1567.60
#2018-02-26|1579.29
#2018-02-27|1567.30
#2018-02-28|1555.85
#2018-03-01|1535.91
#2018-03-02|1522.21
#2018-03-05|1547.30
#2018-03-06|1560.86
#2018-03-07|1571.13
#2018-03-08|1580.75
#2018-03-09|1585.29
#2018-03-12|1589.57
#2018-03-13|1580.73
#2018-03-14|1573.02
#2018-03-15|1577.41
#2018-03-16|1582.80
#2018-03-19|1572.59
#2018-03-20|1573.96
#2018-03-21|1571.90
#2018-03-22|1551.56
#2018-03-23|1533.47
#2018-03-26|1533.33
#2018-03-27|1546.22
#2018-03-28|1549.58
#2018-03-29|1550.97
#2018-03-30|1550.97
#2018-04-02|1552.36
#2018-04-03|1543.38
#2018-04-04|1537.98
#2018-04-05|1569.15
#2018-04-06|1569.20
#2018-04-09|1576.70
#2018-04-10|1593.23
#2018-04-11|1594.06
#2018-04-12|1598.33
#2018-04-13|1600.02
#2018-04-16|1602.49
#2018-04-17|1614.15
#2018-04-18|1617.43
#2018-04-19|1603.81
#2018-04-20|1590.36
#2018-04-23|1593.24
#2018-04-24|1596.06
#2018-04-25|1577.48
#2018-04-26|1582.40
#2018-04-27|1581.92
#2018-04-30|1582.01
#2018-05-01|1569.89
#2018-05-02|1565.94
#2018-05-03|1550.47
#2018-05-04|1557.79
#2018-05-07|1559.42
#2018-05-08|1558.77
#2018-05-09|1558.86
#2018-05-10|1567.00
#2018-05-11|1573.09
#2018-05-14|1579.88
#2018-05-15|1564.60
#2018-05-16|1556.13
#2018-05-17|1565.73
#2018-05-18|1557.31
#2018-05-21|1560.06
#2018-05-22|1574.41
#2018-05-23|1554.26
#2018-05-24|1551.30
#2018-05-25|1550.74
#2018-05-28|1537.13
#2018-05-29|1511.82
#2018-05-30|1520.79
#2018-05-31|1514.05
#2018-06-01|1530.98
#2018-06-04|1545.83
#2018-06-05|1547.84
#2018-06-06|1561.90
#2018-06-07|1563.15
#2018-06-08|1550.13
#2018-06-11|1570.20
#2018-06-12|1565.47
#2018-06-13|1570.78
#2018-06-14|1557.02
#2018-06-15|1544.23
#2018-06-18|1533.94
#2018-06-19|1512.54
#2018-06-20|1517.59
#2018-06-21|1515.63
#2018-06-22|1535.85
#2018-06-25|1507.87
#2018-06-26|1503.08
#2018-06-27|1502.41
#2018-06-28|1485.56
#2018-06-29|1513.37
#2018-07-02|1492.35
#2018-07-03|1508.35
#2018-07-04|1506.94
#2018-07-05|1523.37
#2018-07-06|1534.26
#2018-07-09|1542.66
#2018-07-10|1542.04
#2018-07-11|1525.64
#2018-07-12|1533.61
#2018-07-13|1539.80
#2018-07-16|1545.64
#2018-07-17|1543.14
#2018-07-18|1565.81
#2018-07-19|1565.94
#2018-07-20|1586.36
#2018-07-23|1579.68
#2018-07-24|1587.99
#2018-07-25|1582.71
#2018-07-26|1592.43
#2018-07-27|1598.02
#2018-07-30|1595.02
#2018-07-31|1595.59
#2018-08-01|1591.97
#2018-08-02|1579.35
#2018-08-03|1583.85
#2018-08-06|1578.54
#2018-08-07|1583.56
#2018-08-08|1584.60
#2018-08-09|1579.98
#2018-08-10|1532.91
#2018-08-13|1525.87
#2018-08-14|1523.59
#2018-08-15|1493.97
#2018-08-16|1515.10
#2018-08-17|1508.04
#2018-08-20|1518.57
#2018-08-21|1531.86
#2018-08-22|1546.93
#2018-08-23|1542.22
#2018-08-24|1550.43
#2018-08-27|1569.01
#2018-08-28|1572.39
#2018-08-29|1576.19
#2018-08-30|1562.86
#2018-08-31|1547.23
#2018-09-03|1548.24
#2018-09-04|1519.83
#2018-09-05|1511.05
#2018-09-06|1492.05
#2018-09-07|1484.41
#2018-09-10|1491.52
#2018-09-11|1485.38
#2018-09-12|1488.62
#2018-09-13|1495.33
#2018-09-14|1493.86
#2018-09-17|1497.62
#2018-09-18|1501.36
#2018-09-19|1495.01
#2018-09-20|1520.78
#2018-09-21|1527.12
#2018-09-24|1522.12
#2018-09-25|1529.16
#2018-09-26|1525.09
#2018-09-27|1520.68
#2018-09-28|1495.85
#2018-10-01|1499.18
#2018-10-02|1484.73
#2018-10-03|1491.10
#2018-10-04|1459.86
#2018-10-05|1449.24
#2018-10-08|1428.31
#2018-10-09|1435.90
#2018-10-10|1419.55
#2018-10-11|1398.56
#2018-10-12|1394.45
#2018-10-15|1402.79
#2018-10-16|1425.32
#2018-10-17|1426.20
#2018-10-18|1408.79
#2018-10-19|1412.76
#2018-10-22|1391.57
#2018-10-23|1373.06
#2018-10-24|1356.01
#2018-10-25|1373.33
#2018-10-26|1354.62
#2018-10-29|1361.19
#2018-10-30|1362.43
#2018-10-31|1373.51
#2018-11-01|1395.19
#2018-11-02|1397.99
#2018-11-05|1397.28
#2018-11-06|1401.57
#2018-11-07|1426.59
#2018-11-08|1421.36
#2018-11-09|1417.11
#2018-11-12|1392.85
#2018-11-13|1411.76
#2018-11-14|1409.40
#2018-11-15|1403.91
#2018-11-16|1404.98
#2018-11-19|1402.66
#2018-11-20|1374.66
#2018-11-21|1389.90
#2018-11-22|1382.45
#2018-11-23|1382.14
#2018-11-26|1390.81
#2018-11-27|1389.46
#2018-11-28|1386.68
#2018-11-29|1400.57
#2018-11-30|1389.76
#2018-12-03|1401.81
#2018-12-04|1402.63
#2018-12-05|1382.40
#2018-12-06|1344.16
#2018-12-07|1354.52
#2018-12-10|1332.02
#2018-12-11|1340.87
#2018-12-12|1371.70
#2018-12-13|1365.56
#2018-12-14|1353.25
#2018-12-17|1337.19
#2018-12-18|1329.49
#2018-12-19|1339.35
#2018-12-20|1309.09
#2018-12-21|1305.20
#2018-12-24|1284.90
#2018-12-25|1284.90
#2018-12-26|1284.23
#2018-12-27|1275.27
#2018-12-28|1297.76
#2018-12-31|1308.62
#2019-01-01|1308.62
#2019-01-02|1291.98
#2019-01-03|1277.82
#2019-01-04|1310.37
#2019-01-07|1314.62
#2019-01-08|1317.49
#2019-01-09|1334.95
#2019-01-10|1338.42
#2019-01-11|1337.59
#2019-01-14|1325.30
#2019-01-15|1330.17
#2019-01-16|1330.90
#2019-01-17|1329.73
#2019-01-18|1353.90
#2019-01-21|1352.67
#2019-01-22|1346.54
#2019-01-23|1357.78
#2019-01-24|1362.85
#2019-01-25|1386.83
#2019-01-28|1382.61
#2019-01-29|1389.51
#2019-01-30|1399.37
#2019-01-31|1400.23
#2019-02-01|1407.71
#2019-02-04|1406.44
#2019-02-05|1423.09
#2019-02-06|1433.82
#2019-02-07|1413.71
#2019-02-08|1401.87
#2019-02-11|1404.66
#2019-02-12|1417.73
#2019-02-13|1422.21
#2019-02-14|1417.09
#2019-02-15|1433.39
#2019-02-18|1442.01
#2019-02-19|1439.40
#2019-02-20|1445.61
#2019-02-21|1443.63
#2019-02-22|1444.48
#2019-02-25|1451.57
#2019-02-26|1454.05
#2019-02-27|1446.64
#2019-02-28|1451.48
#2019-03-01|1453.53
#2019-03-04|1448.46
#2019-03-05|1446.02
#2019-03-06|1438.39
#2019-03-07|1422.68
#2019-03-08|1411.44
#2019-03-11|1421.36
#2019-03-12|1428.97
#2019-03-13|1441.96
#2019-03-14|1453.75
#2019-03-15|1484.06
#2019-03-18|1483.20
#2019-03-19|1486.53
#2019-03-20|1475.19
#2019-03-21|1488.58
#2019-03-22|1460.03
#2019-03-25|1459.69
#2019-03-26|1465.74
#2019-03-27|1463.24
#2019-03-28|1458.46
#2019-03-29|1469.19
#2019-04-01|1480.20
#2019-04-02|1480.84
#2019-04-03|1500.08
#2019-04-04|1499.76
#2019-04-05|1500.14
#2019-04-08|1501.96
#2019-04-09|1499.06
#2019-04-10|1500.77
#2019-04-11|1502.06
#2019-04-12|1510.39
#2019-04-15|1512.78
#2019-04-16|1519.20
#2019-04-17|1519.94
#2019-04-18|1524.35
#2019-04-19|1524.35
#2019-04-22|1525.91
#2019-04-23|1518.10
#2019-04-24|1514.33
#2019-04-25|1501.61
#2019-04-26|1505.52
#2019-04-29|1510.26
#2019-04-30|1525.00
#2019-05-01|1529.56
#2019-05-02|1506.85
#2019-05-03|1509.08
#2019-05-06|1496.74
#2019-05-07|1483.84
#2019-05-08|1488.48
#2019-05-09|1463.31
#2019-05-10|1466.25
#2019-05-13|1444.68
#2019-05-14|1457.37
#2019-05-15|1461.15
#2019-05-16|1478.08
#2019-05-17|1470.86
#2019-05-20|1449.52
#2019-05-21|1456.77
#2019-05-22|1453.00
#2019-05-23|1431.59
#2019-05-24|1450.61
#2019-05-27|1456.08
#2019-05-28|1452.32
#2019-05-29|1425.44
#2019-05-30|1436.02
#2019-05-31|1422.59
#2019-06-03|1430.93
#2019-06-04|1438.14
#2019-06-05|1447.84
#2019-06-06|1448.92
#2019-06-07|1472.22
#2019-06-10|1478.35
#2019-06-11|1488.59
#2019-06-12|1489.34
#2019-06-13|1482.48
#2019-06-14|1464.23
#2019-06-17|1461.14
#2019-06-18|1477.12
#2019-06-19|1483.85
#2019-06-20|1495.81
#2019-06-21|1496.90
#2019-06-24|1497.47
#2019-06-25|1489.36
#2019-06-26|1487.93
#2019-06-27|1487.55
#2019-06-28|1505.94
#2019-07-01|1512.74
#2019-07-02|1513.12
#2019-07-03|1524.31
#2019-07-04|1524.84
#2019-07-05|1507.50
#2019-07-08|1503.77
#2019-07-09|1490.84
#2019-07-10|1494.80
#2019-07-11|1498.46
#2019-07-12|1500.35
#2019-07-15|1504.21
#2019-07-16|1508.25
#2019-07-17|1516.35
#2019-07-18|1517.79
#2019-07-19|1513.75
#2019-07-22|1525.43
#2019-07-23|1534.84
#2019-07-24|1538.75
#2019-07-25|1531.57
#2019-07-26|1526.58
#2019-07-29|1521.42
#2019-07-30|1507.72
#2019-07-31|1498.81
#2019-08-01|1502.60
#2019-08-02|1463.00
#2019-08-05|1436.41
#2019-08-06|1427.74
#2019-08-07|1437.20
#2019-08-08|1460.88
#2019-08-09|1442.28
#2019-08-12|1444.74
#2019-08-13|1449.88
#2019-08-14|1422.15
#2019-08-15|1417.52
#2019-08-16|1441.30
#2019-08-19|1455.26
#2019-08-20|1449.37
#2019-08-21|1462.86
#2019-08-22|1451.01
#2019-08-23|1441.47
#2019-08-26|1447.17
#2019-08-27|1457.41
#2019-08-28|1456.09
#2019-08-29|1472.45
#2019-08-30|1479.25
#2019-09-02|1475.50
#2019-09-03|1476.59
#2019-09-04|1498.55
#2019-09-05|1517.36
#2019-09-06|1521.72
#2019-09-09|1515.37
#2019-09-10|1508.85
#2019-09-11|1518.95
#2019-09-12|1531.49
#2019-09-13|1543.48
#2019-09-16|1515.62
#2019-09-17|1526.00
#2019-09-18|1533.29
#2019-09-19|1537.24
#2019-09-20|1525.81
#2019-09-23|1514.33
#2019-09-24|1516.63
#2019-09-25|1508.51
#2019-09-26|1513.58
#2019-09-27|1512.05
#2019-09-30|1513.68
#2019-10-01|1499.95
#2019-10-02|1462.72
#2019-10-03|1470.93
#2019-10-04|1486.47
#2019-10-07|1503.16
#2019-10-08|1477.47
#2019-10-09|1489.72
#2019-10-10|1500.18
#2019-10-11|1529.37
#2019-10-14|1524.89
#2019-10-15|1542.00
#2019-10-16|1534.55
#2019-10-17|1542.03
#2019-10-18|1539.87
#2019-10-21|1547.27
#2019-10-22|1541.87
#2019-10-23|1533.87
#2019-10-24|1546.46
#2019-10-25|1546.75
#2019-10-28|1541.40
#2019-10-29|1541.32
#2019-10-30|1540.18
#2019-10-31|1538.34
#2019-11-01|1550.82
#2019-11-04|1562.20
#2019-11-05|1564.98
#2019-11-06|1576.86
#2019-11-07|1579.50
#2019-11-08|1573.95
#2019-11-11|1576.23
#2019-11-12|1576.66
#2019-11-13|1572.50
#2019-11-14|1566.80
#2019-11-15|1587.25
#2019-11-18|1589.90
#2019-11-19|1585.51
#2019-11-20|1578.76
#2019-11-21|1568.06
#2019-11-22|1568.04
#2019-11-25|1573.47
#2019-11-26|1580.40
#2019-11-27|1581.87
#2019-11-28|1580.81
#2019-11-29|1583.79
#2019-12-02|1562.14
#2019-12-03|1555.08
#2019-12-04|1577.62
#2019-12-05|1580.43
#2019-12-06|1603.73
#2019-12-09|1606.82
#2019-12-10|1601.89
#2019-12-11|1599.69
#2019-12-12|1606.73
#2019-12-13|1619.45
#2019-12-16|1638.95
#2019-12-17|1622.96
#2019-12-18|1618.60
#2019-12-19|1615.09
#2019-12-20|1624.52
#2019-12-23|1626.01
#2019-12-24|1624.79
#2019-12-25|1624.79
#2019-12-26|1626.03
#2019-12-27|1639.82
#2019-12-30|1631.34
#2019-12-31|1630.70
#2020-01-01|1630.70
#2020-01-02|1650.96
#2020-01-03|1637.94
#2020-01-06|1626.76
#2020-01-07|1628.36
#2020-01-08|1626.62
#2020-01-09|1628.62
#2020-01-10|1619.59
#2020-01-13|1619.66
#2020-01-14|1624.24
#2020-01-15|1629.03
#2020-01-16|1628.17
#2020-01-17|1632.15
#2020-01-20|1624.66
#2020-01-21|1622.05
#2020-01-22|1620.29
#2020-01-23|1600.26
#2020-01-24|1622.07
#2020-01-27|1578.42
#2020-01-28|1586.95
#2020-01-29|1597.14
#2020-01-30|1592.18
#2020-01-31|1575.18
#2020-02-03|1585.85
#2020-02-04|1614.46
#2020-02-05|1632.35
#2020-02-06|1646.84
#2020-02-07|1640.79
#2020-02-10|1640.07
#2020-02-11|1656.37
#2020-02-12|1668.13
#2020-02-13|1660.76
#2020-02-14|1663.26
#2020-02-17|1657.83
#2020-02-18|1647.24
#2020-02-19|1651.32
#2020-02-20|1633.35
#2020-02-21|1628.63
#2020-02-24|1568.31
#2020-02-25|1538.15
#2020-02-26|1536.60
#2020-02-27|1499.10
#2020-02-28|1449.68
#2020-03-02|1474.96
#2020-03-03|1504.63
#2020-03-04|1522.13
#2020-03-05|1518.80
#2020-03-06|1481.75
#2020-03-09|1396.15
#2020-03-10|1363.74
#2020-03-11|1357.63
#2020-03-12|1200.01
#2020-03-13|1203.41
#2020-03-16|1170.31
#2020-03-17|1171.21
#2020-03-18|1111.38
#2020-03-19|1147.68
#2020-03-20|1169.72
#2020-03-23|1146.42
#2020-03-24|1226.83
#2020-03-25|1244.88
#2020-03-26|1293.39
#2020-03-27|1252.86
#2020-03-30|1280.58
#2020-03-31|1279.41
#2020-04-01|1238.14
#2020-04-02|1230.08
#2020-04-03|1212.63
#2020-04-06|1267.10
#2020-04-07|1307.72
#2020-04-08|1312.62
#2020-04-09|1333.51
#2020-04-10|1333.51
#2020-04-13|1328.88
#2020-04-14|1345.61
#2020-04-15|1304.91
#2020-04-16|1314.20
#2020-04-17|1339.32
#2020-04-20|1361.28
#2020-04-21|1320.06
#2020-04-22|1344.03
#2020-04-23|1348.21
#2020-04-24|1331.90
#2020-04-27|1350.84
#2020-04-28|1362.30
#2020-04-29|1376.76
#2020-04-30|1370.63
#2020-05-01|1377.57
#2020-05-04|1323.30
#2020-05-05|1340.77
#2020-05-06|1334.56
#2020-05-07|1354.95
#2020-05-08|1378.00
#2020-05-11|1369.27
#2020-05-12|1377.53
#2020-05-13|1350.33
#2020-05-14|1318.51
#2020-05-15|1324.00
#2020-05-18|1375.68
#2020-05-19|1391.60
#2020-05-20|1427.25
#2020-05-21|1404.84
#2020-05-22|1407.15
#2020-05-25|1431.06
#2020-05-26|1437.37
#2020-05-27|1436.09
#2020-05-28|1480.23
#2020-05-29|1485.20
#2020-06-01|1498.48
#2020-06-02|1518.55
#2020-06-03|1564.53
#2020-06-04|1582.32
#2020-06-05|1610.12
#2020-06-08|1580.49
#2020-06-09|1584.42
#2020-06-10|1582.51
#2020-06-11|1541.95
#2020-06-12|1537.97
#2020-06-15|1535.27
#2020-06-16|1578.79
#2020-06-17|1602.59
#2020-06-18|1592.14
#2020-06-19|1604.96
#2020-06-22|1601.84
#2020-06-23|1635.70
#2020-06-24|1586.35
#2020-06-25|1585.40
#2020-06-26|1584.98
#2020-06-29|1588.06
#2020-06-30|1590.03
#2020-07-01|1599.79
#2020-07-02|1623.78
#2020-07-03|1620.32
#2020-07-06|1663.25
#2020-07-07|1651.94
#2020-07-08|1651.79
#2020-07-09|1636.74
#2020-07-10|1653.05
#2020-07-13|1687.25
#2020-07-14|1668.43
#2020-07-15|1675.33
#2020-07-16|1669.75
#2020-07-17|1673.20
#2020-07-20|1699.12
#2020-07-21|1700.49
#2020-07-22|1704.49
#2020-07-23|1730.30
#2020-07-24|1692.15
#2020-07-27|1720.19
#2020-07-28|1714.64
#2020-07-29|1711.91
#2020-07-30|1676.34
#2020-07-31|1668.74
#2020-08-03|1692.64
#2020-08-04|1695.97
#2020-08-05|1722.98
#2020-08-06|1701.45
#2020-08-07|1704.25
#2020-08-10|1693.27
#2020-08-11|1709.06
#2020-08-12|1740.50
#2020-08-13|1743.11
#2020-08-14|1717.04
#2020-08-17|1733.39
#2020-08-18|1730.21
#2020-08-19|1736.03
#2020-08-20|1704.15
#2020-08-21|1686.91
#2020-08-24|1718.73
#2020-08-25|1722.46
#2020-08-26|1742.32
#2020-08-27|1722.77
#2020-08-28|1719.59
#2020-08-31|1707.08
#2020-09-01|1720.71
#2020-09-02|1738.66
#2020-09-03|1693.95
#2020-09-04|1657.56
#2020-09-07|1676.19
#2020-09-08|1656.76
#2020-09-09|1696.76
#2020-09-10|1707.31
#2020-09-11|1709.00
#2020-09-14|1719.15
#2020-09-15|1725.62
#2020-09-16|1728.64
#2020-09-17|1707.29
#2020-09-18|1716.93
#2020-09-21|1663.60
#2020-09-22|1673.78
#2020-09-23|1683.05
#2020-09-24|1667.94
#2020-09-25|1665.35
#2020-09-28|1703.87
#2020-09-29|1717.57
#2020-09-30|1707.94
#2020-10-01|1729.79
#2020-10-02|1731.11
#2020-10-05|1750.96
#2020-10-06|1737.13
#2020-10-07|1739.39
#2020-10-08|1753.85
#2020-10-09|1786.13
#2020-10-12|1806.96
#2020-10-13|1801.82
#2020-10-14|1796.20
#2020-10-15|1750.80
#2020-10-16|1772.60
#2020-10-19|1780.97
#2020-10-20|1776.61
#2020-10-21|1765.75
#2020-10-22|1745.74
#2020-10-23|1743.94
#2020-10-26|1712.54
#2020-10-27|1720.65
#2020-10-28|1675.28
#2020-10-29|1659.13
#2020-10-30|1640.86
#2020-11-02|1662.52
#2020-11-03|1712.15
#2020-11-04|1744.42
#2020-11-05|1786.66
#2020-11-06|1797.33
#2020-11-09|1830.09
#2020-11-10|1811.93
#2020-11-11|1840.55
#2020-11-12|1850.13
#2020-11-13|1844.65
#2020-11-16|1847.56
#2020-11-17|1850.34
#2020-11-18|1841.33
#2020-11-19|1824.21
#2020-11-20|1840.08
#2020-11-23|1817.57
#2020-11-24|1826.73
#2020-11-25|1833.55
#2020-11-26|1840.46
#2020-11-27|1871.03
#2020-11-30|1863.10
#2020-12-01|1893.64
#2020-12-02|1897.73
#2020-12-03|1911.70
#2020-12-04|1920.58
#2020-12-07|1934.83
#2020-12-08|1933.14
#2020-12-09|1935.45
#2020-12-10|1927.29
#2020-12-11|1918.76
#2020-12-14|1931.41
#2020-12-15|1952.32
#2020-12-16|1966.25
#2020-12-17|1990.65
#2020-12-18|2000.24
#2020-12-21|1947.68
#2020-12-22|1978.53
#2020-12-23|1985.17
#2020-12-24|2002.39
#2020-12-25|2002.39
#2020-12-28|2013.99
#2020-12-29|2020.19
#2020-12-30|2024.28
#2020-12-31|2003.20
#2021-01-01|2003.20
#2021-01-04|2040.41
#2021-01-05|2028.50
#2021-01-06|2019.40
#2021-01-07|2019.92
#2021-01-08|2057.65
#2021-01-11|2028.61
#2021-01-12|2030.33
#2021-01-13|2040.14
#2021-01-14|2080.43
#2021-01-15|2051.99
#2021-01-18|2046.20
#2021-01-19|2055.57
#2021-01-20|2091.92
#2021-01-21|2141.74
#2021-01-22|2127.94
#2021-01-25|2108.04
#2021-01-26|2113.04
#2021-01-27|2044.74
#2021-01-28|2065.66
#2021-01-29|2032.02
#2021-02-01|2072.90
#2021-02-02|2083.65
#2021-02-03|2083.07
#2021-02-04|2095.48
#2021-02-05|2099.35
#2021-02-08|2114.51
#2021-02-09|2127.16
#2021-02-10|2133.57
#2021-02-11|2185.03
#2021-02-12|2228.32
#2021-02-15|2242.80
#2021-02-16|2253.55
#2021-02-17|2195.18
#2021-02-18|2182.64
#2021-02-19|2226.42
#2021-02-22|2194.20
#2021-02-23|2154.28
#2021-02-24|2143.28
#2021-02-25|2156.65
#2021-02-26|2104.09
#2021-03-01|2136.94
#2021-03-02|2122.02
#2021-03-03|2109.19
#2021-03-04|2058.13
#2021-03-05|2017.79
#2021-03-08|2056.58
#2021-03-09|2098.46
#2021-03-10|2104.54
#2021-03-11|2139.57
#2021-03-12|2108.52
#2021-03-15|2123.70
#2021-03-16|2142.57
#2021-03-17|2130.75
#2021-03-18|2139.33
#2021-03-19|2145.29
#2021-03-22|2164.27
#2021-03-23|2147.45
#2021-03-24|2163.43
#2021-03-25|2150.83
#2021-03-26|2209.63
#2021-03-29|2202.49
#2021-03-30|2208.96
#2021-03-31|2214.53
#2021-04-01|2254.29
#2021-04-02|2254.29
#2021-04-05|2261.58
#2021-04-06|2286.14
#2021-04-07|2281.85
#2021-04-08|2302.42
#2021-04-09|2309.46
#2021-04-12|2283.88
#2021-04-13|2293.41
#2021-04-14|2310.38
#2021-04-15|2315.48
#2021-04-16|2338.64
#2021-04-19|2321.22
#2021-04-20|2288.61
#2021-04-21|2337.39
#2021-04-22|2363.11
#2021-04-23|2393.35
#2021-04-26|2399.30
#2021-04-27|2386.12
#2021-04-28|2375.14
#2021-04-29|2367.64
#2021-04-30|2337.69
#2021-05-03|2354.82
#2021-05-04|2274.31
#2021-05-05|2344.23
#2021-05-06|2332.67
#2021-05-07|2380.12
#2021-05-10|2340.13
#2021-05-11|2289.08
#2021-05-12|2242.77
#2021-05-13|2258.37
#2021-05-14|2303.35
#2021-05-17|2297.48
#2021-05-18|2326.58
#2021-05-19|2280.77
#2021-05-20|2331.98
#2021-05-21|2338.70
#2021-05-24|2366.43
#2021-05-25|2393.65
#2021-05-26|2379.41
#2021-05-27|2377.84
#2021-05-28|2396.74
#2021-05-31|2392.10
#2021-06-01|2413.87
#2021-06-02|2407.43
#2021-06-03|2377.04
#2021-06-04|2404.04
#2021-06-07|2407.47
#2021-06-08|2408.77
#2021-06-09|2420.96
#2021-06-10|2431.35
#2021-06-11|2427.45
#2021-06-14|2430.97
#2021-06-15|2426.28
#2021-06-16|2437.85
#2021-06-17|2408.31
#2021-06-18|2333.99
#2021-06-21|2359.42
#2021-06-22|2372.95
#2021-06-23|2367.21
#2021-06-24|2403.71
#2021-06-25|2409.49
#2021-06-28|2408.27
#2021-06-29|2421.96
#2021-06-30|2389.45
#2021-07-01|2381.21
#2021-07-02|2387.43
#2021-07-05|2385.28
#2021-07-06|2371.45
#2021-07-07|2385.09
#2021-07-08|2337.74
#2021-07-09|2378.34
#2021-07-12|2407.31
#2021-07-13|2416.25
#2021-07-14|2433.73
#2021-07-15|2413.99
#2021-07-16|2394.35
#2021-07-19|2348.24
#2021-07-20|2344.19
#2021-07-21|2397.39
#2021-07-22|2456.91
#2021-07-23|2491.05
#2021-07-26|2484.03
#2021-07-27|2444.63
#2021-07-28|2491.77
#2021-07-29|2533.86
#2021-07-30|2508.68
#2021-08-02|2539.13
#2021-08-03|2525.97
#2021-08-04|2553.41
#2021-08-05|2559.55
#2021-08-06|2537.18
#2021-08-09|2553.11
#2021-08-10|2566.21
#2021-08-11|2561.69
#2021-08-12|2560.50
#2021-08-13|2569.99
#2021-08-16|2558.39
#2021-08-17|2540.31
#2021-08-18|2550.48
#2021-08-19|2538.40
#2021-08-20|2564.60
#2021-08-23|2616.35
#2021-08-24|2635.25
#2021-08-25|2635.13
#2021-08-26|2623.30
#2021-08-27|2662.91
#2021-08-30|2677.66
#2021-08-31|2679.84
#2021-09-01|2711.38
#2021-09-02|2732.00
#2021-09-03|2723.01
#2021-09-06|2762.85
#2021-09-07|2738.00
#2021-09-08|2700.34
#2021-09-09|2694.91
#2021-09-10|2708.93
#2021-09-13|2698.67
#2021-09-14|2736.04
#2021-09-15|2716.62
#2021-09-16|2723.06
#2021-09-17|2677.85
#2021-09-20|2624.52
#2021-09-21|2654.11
#2021-09-22|2678.69
#2021-09-23|2722.37
#2021-09-24|2670.83
#2021-09-27|2630.49
#2021-09-28|2523.25
#2021-09-29|2495.49
#2021-09-30|2471.81
#2021-10-01|2444.47
#2021-10-04|2397.25
#2021-10-05|2456.48
#2021-10-06|2417.82
#2021-10-07|2493.87
#2021-10-08|2457.86
#2021-10-11|2454.52
#2021-10-12|2439.60
#2021-10-13|2480.83
#2021-10-14|2544.95
#2021-10-15|2586.85
#2021-10-18|2576.24
#2021-10-19|2617.82
#2021-10-20|2605.67
#2021-10-21|2614.96
#2021-10-22|2651.57
#2021-10-25|2635.19
#2021-10-26|2635.97
#2021-10-27|2642.37
#2021-10-28|2665.51
#2021-10-29|2640.11
#2021-11-01|2643.32
#2021-11-02|2648.16
#2021-11-03|2667.58
#2021-11-04|2693.19
#2021-11-05|2698.16
#2021-11-08|2696.58
#2021-11-09|2681.57
#2021-11-10|2652.23
#2021-11-11|2659.65
#2021-11-12|2675.79
#2021-11-15|2683.17
#2021-11-16|2674.15
#2021-11-17|2673.57
#2021-11-18|2688.71
#2021-11-19|2667.31
#2021-11-22|2609.29
#2021-11-23|2534.64
#2021-11-24|2514.28
#2021-11-25|2531.95
#2021-11-26|2475.33
#2021-11-29|2488.69
#2021-11-30|2460.54
#2021-12-01|2544.01
#2021-12-02|2459.41
#2021-12-03|2419.88
#2021-12-06|2414.31
#2021-12-07|2538.85
#2021-12-08|2528.04
#2021-12-09|2484.28
#2021-12-10|2468.94
#2021-12-13|2446.32
#2021-12-14|2406.09
#2021-12-15|2421.44
#2021-12-16|2444.43
#2021-12-17|2398.65
#2021-12-20|2376.59
#2021-12-21|2424.69
#2021-12-22|2470.83
#2021-12-23|2500.91
#2021-12-24|2495.43
#2021-12-27|2524.34
#2021-12-28|2523.82
#2021-12-29|2512.69
#2021-12-30|2530.07
#2021-12-31|2532.29
#2022-01-03|2526.10
#2022-01-04|2497.69
#2022-01-05|2484.32
#2022-01-06|2426.76
#2022-01-07|2447.36
#2022-01-10|2354.11
#2022-01-11|2392.18
#2022-01-12|2445.54
#2022-01-13|2467.32
#2022-01-14|2411.11
#2022-01-17|2425.16
#2022-01-18|2366.41
#2022-01-19|2348.80
#2022-01-20|2389.52
#2022-01-21|2342.31
#2022-01-24|2202.43
#2022-01-25|2177.81
#2022-01-26|2222.65
#2022-01-27|2188.74
#2022-01-28|2154.02
#2022-01-31|2226.06
#2022-02-01|2262.09
#2022-02-02|2264.41
#2022-02-03|2208.84
#2022-02-04|2196.20
#2022-02-07|2223.89
#2022-02-08|2223.48
#2022-02-09|2294.97
#2022-02-10|2276.36
#2022-02-11|2226.46
#2022-02-14|2169.78
#2022-02-15|2219.02
#2022-02-16|2226.63
#2022-02-17|2210.91
#2022-02-18|2170.05
#2022-02-21|2102.09
#2022-02-22|2121.80
#2022-02-23|2105.00
#2022-02-24|2015.12
#2022-02-25|2113.01
#2022-02-28|2122.11
#2022-03-01|2038.06
#2022-03-02|2034.34
#2022-03-03|1993.89
#2022-03-04|1858.71
#2022-03-07|1836.06
#2022-03-08|1778.99
#2022-03-09|1948.14
#2022-03-10|1887.43
#2022-03-11|1878.53
#2022-03-14|1871.00
#2022-03-15|1874.85
#2022-03-16|2003.92
#2022-03-17|2028.45
#2022-03-18|2069.95
#2022-03-21|2055.33
#2022-03-22|2087.95
#2022-03-23|2043.52
#2022-03-24|2047.62
#2022-03-25|2048.55
#2022-03-28|2038.27
#2022-03-29|2127.32
#2022-03-30|2113.09
#2022-03-31|2068.31
#2022-04-01|2054.73
#2022-04-04|2083.44
#2022-04-05|2043.46
#2022-04-06|1966.63
#2022-04-07|1962.63
#2022-04-08|1969.13
#2022-04-11|1939.31
#2022-04-12|1942.17
#2022-04-13|1940.56
#2022-04-14|1923.55
#2022-04-15|1923.55
#2022-04-18|1926.58
#2022-04-19|1913.29
#2022-04-20|1976.56
#2022-04-21|1968.04
#2022-04-22|1920.30
#2022-04-25|1847.32
#2022-04-26|1804.68
#2022-04-27|1787.09
#2022-04-28|1813.20
#2022-04-29|1834.83
#2022-05-02|1792.43
#2022-05-03|1814.27
#2022-05-04|1792.42
#2022-05-05|1774.57
#2022-05-06|1735.19
#2022-05-09|1660.77
#2022-05-10|1668.65
#2022-05-11|1711.29
#2022-05-12|1670.54
#2022-05-13|1726.95
#2022-05-16|1717.53
#2022-05-17|1771.26
#2022-05-18|1728.51
#2022-05-19|1714.87
#2022-05-20|1712.07
#2022-05-23|1769.66
#2022-05-24|1732.39
#2022-05-25|1738.12
#2022-05-26|1779.94
#2022-05-27|1827.99
#2022-05-30|1873.78
#2022-05-31|1838.88
#2022-06-01|1805.43
#2022-06-02|1830.37
#2022-06-03|1810.31
#2022-06-06|1848.19
#2022-06-07|1827.28
#2022-06-08|1847.13
#2022-06-09|1794.20
#2022-06-10|1713.32
#2022-06-13|1631.90
#2022-06-14|1611.54
#2022-06-15|1653.71
#2022-06-16|1585.91
#2022-06-17|1594.41
#2022-06-20|1619.39
#2022-06-21|1646.62
#2022-06-22|1641.16
#2022-06-23|1619.27
#2022-06-24|1695.12
#2022-06-27|1742.28
#2022-06-28|1709.47
#2022-06-29|1692.76
#2022-06-30|1665.36
#2022-07-01|1637.50
#2022-07-04|1636.79
#2022-07-05|1585.04
#2022-07-06|1618.47
#2022-07-07|1660.02
#2022-07-08|1666.80
#2022-07-11|1634.17
#2022-07-12|1631.52
#2022-07-13|1626.33
#2022-07-14|1599.51
#2022-07-15|1652.26
#2022-07-18|1703.25
#2022-07-19|1742.08
#2022-07-20|1762.11
#2022-07-21|1807.89
#2022-07-22|1802.84
#2022-07-25|1805.88
#2022-07-26|1762.06
#2022-07-27|1787.97
#2022-07-28|1825.39
#2022-07-29|1847.05
#2022-08-01|1866.50
#2022-08-02|1829.69
#2022-08-03|1853.85
#2022-08-04|1873.74
#2022-08-05|1827.80
#2022-08-08|1851.61
#2022-08-09|1801.27
#2022-08-10|1859.51
#2022-08-11|1864.87
#2022-08-12|1848.16
#2022-08-15|1855.80
#2022-08-16|1848.18
#2022-08-17|1825.61
#2022-08-18|1823.86
#2022-08-19|1772.00
#2022-08-22|1721.69
#2022-08-23|1721.79
#2022-08-24|1738.41
#2022-08-25|1749.56
#2022-08-26|1717.19
#2022-08-29|1679.35
#2022-08-30|1656.17
#2022-08-31|1647.72
#2022-09-01|1581.12
#2022-09-02|1632.12
#2022-09-05|1595.71
#2022-09-06|1595.32
#2022-09-07|1599.01
#2022-09-08|1610.26
#2022-09-09|1661.27
#2022-09-12|1702.94
#2022-09-13|1635.20
#2022-09-14|1623.08
#2022-09-15|1608.95
#2022-09-16|1589.77
#2022-09-19|1586.78
#2022-09-20|1571.68
#2022-09-21|1566.29
#2022-09-22|1511.87
#2022-09-23|1469.23
#2022-09-26|1470.78
#2022-09-27|1467.05
#2022-09-28|1462.55
#2022-09-29|1447.95
#2022-09-30|1476.84
#2022-10-03|1491.31
#2022-10-04|1589.43
#2022-10-05|1553.95
#2022-10-06|1559.43
#2022-10-07|1487.82
#2022-10-10|1450.02
#2022-10-11|1432.49
#2022-10-12|1422.43
#2022-10-13|1420.99
#2022-10-14|1418.37
#2022-10-17|1455.10
#2022-10-18|1471.71
#2022-10-19|1479.82
#2022-10-20|1508.71
#2022-10-21|1501.46
#2022-10-24|1520.54
#2022-10-25|1581.41
#2022-10-26|1594.29
#2022-10-27|1573.03
#2022-10-28|1546.02
#2022-10-31|1545.61
#2022-11-01|1553.65
#2022-11-02|1533.34
#2022-11-03|1483.81
#2022-11-04|1538.29
#2022-11-07|1573.57
#2022-11-08|1623.71
#2022-11-09|1608.77
#2022-11-10|1735.52
#2022-11-11|1793.83
#2022-11-14|1809.12
#2022-11-15|1846.86
#2022-11-16|1819.16
#2022-11-17|1812.27
#2022-11-18|1830.32
#2022-11-21|1800.15
#2022-11-22|1811.49
#2022-11-23|1848.23
#2022-11-24|1857.24
#2022-11-25|1852.55
#2022-11-28|1841.99
#2022-11-29|1820.76
#2022-11-30|1825.11
#2022-12-01|1891.44
#2022-12-02|1883.27
#2022-12-05|1883.07
#2022-12-06|1864.46
#2022-12-07|1855.36
#2022-12-08|1875.42
#2022-12-09|1892.01
#2022-12-12|1874.34
#2022-12-13|1950.02
#2022-12-14|1938.23
#2022-12-15|1853.83
#2022-12-16|1827.15
#2022-12-19|1811.53
#2022-12-20|1809.02
#2022-12-21|1842.35
#2022-12-22|1801.94
#2022-12-23|1799.08
#2022-12-26|1799.08
#2022-12-27|1801.65
#2022-12-28|1778.29
#2022-12-29|1818.88
#2022-12-30|1782.45
#2023-01-02|1818.79
#2023-01-03|1822.54
#2023-01-04|1882.13
#2023-01-05|1859.32
#2023-01-06|1903.48
#2023-01-09|1984.18
#2023-01-10|1970.46
#2023-01-11|1998.58
#2023-01-12|2019.25
#2023-01-13|2041.21
#2023-01-16|2041.34
#2023-01-17|2041.33
#2023-01-18|2049.20
#2023-01-19|1991.85
#2023-01-20|2013.22
#2023-01-23|2063.16
#2023-01-24|2064.96
#2023-01-25|2060.28
#2023-01-26|2069.98
#2023-01-27|2074.89
#2023-01-30|2047.24
#2023-01-31|2045.35
#2023-02-01|2071.80
#2023-02-02|2134.91
#2023-02-03|2129.70
#2023-02-06|2054.93
#2023-02-07|2043.58
#2023-02-08|2024.55
#2023-02-09|2059.66
#2023-02-10|2008.13
#2023-02-13|2042.78
#2023-02-14|2039.05
#2023-02-15|2061.80
#2023-02-16|2069.66
#2023-02-17|2043.39
#2023-02-20|2042.37
#2023-02-21|2017.05
#2023-02-22|2000.20
#2023-02-23|1992.58
#2023-02-24|1942.98
#2023-02-27|1987.39
#2023-02-28|1970.81
#2023-03-01|1975.66
#2023-03-02|1976.14
#2023-03-03|2002.13
#2023-03-06|2017.15
#2023-03-07|1965.23
#2023-03-08|1966.97
#2023-03-09|1967.38
#2023-03-10|1957.51
#2023-03-13|1924.65
#2023-03-14|1956.90
#2023-03-15|1879.47
#2023-03-16|1944.43
#2023-03-17|1939.31
#2023-03-20|1967.85
#2023-03-21|1986.35
#2023-03-22|2006.60
#2023-03-23|2062.37
#2023-03-24|1994.19
#2023-03-27|2000.29
#2023-03-28|1989.57
#2023-03-29|2036.31
#2023-03-30|2083.37
#2023-03-31|2084.18
#2023-04-03|2072.61
#2023-04-04|2093.54
#2023-04-05|2057.97
#2023-04-06|2063.65
#2023-04-07|2063.65
#2023-04-10|2047.78
#2023-04-11|2071.40
#2023-04-12|2061.53
#2023-04-13|2078.24
#2023-04-14|2079.83
#2023-04-17|2032.77
#2023-04-18|2061.72
#2023-04-19|2032.80
#2023-04-20|2042.14
#2023-04-21|2044.59
#2023-04-24|2038.86
#2023-04-25|2006.35
#2023-04-26|2002.52
#2023-04-27|2009.77
#2023-04-28|2028.11
#2023-05-01|2017.18
#2023-05-02|1995.67
#2023-05-03|2011.18
#2023-05-04|1991.05
#2023-05-05|2018.68
#2023-05-08|2031.48
#2023-05-09|1994.02
#2023-05-10|2014.01
#2023-05-11|2011.44
#2023-05-12|2002.68
#2023-05-15|2013.61
#2023-05-16|2023.63
#2023-05-17|2025.89
#2023-05-18|2062.00
#2023-05-19|2068.51
#2023-05-22|2078.99
#2023-05-23|2057.73
#2023-05-24|2020.89
#2023-05-25|2044.92
#2023-05-26|2094.85
#2023-05-29|2075.22
#2023-05-30|2074.57
#2023-05-31|2032.87
#2023-06-01|2069.73
#2023-06-02|2088.66
#2023-06-05|2082.37
#2023-06-06|2077.17
#2023-06-07|2076.76
#2023-06-08|2083.03
#2023-06-09|2081.12
#2023-06-12|2088.51
#2023-06-13|2125.43
#2023-06-14|2145.48
#2023-06-15|2148.22
#2023-06-16|2132.26
#2023-06-19|2125.39
#2023-06-20|2095.83
#2023-06-21|2081.20
#2023-06-22|2092.68
#2023-06-23|2054.22
#2023-06-26|2068.35
#2023-06-27|2097.12
#2023-06-28|2121.93
#2023-06-29|2123.82
#2023-06-30|2130.51
#2023-07-03|2139.28
#2023-07-04|2147.09
#2023-07-05|2112.34
#2023-07-06|2054.90
#2023-07-07|2074.98
#2023-07-10|2086.42
#2023-07-11|2082.50
#2023-07-12|2155.45
#2023-07-13|2201.68
#2023-07-14|2246.93
#2023-07-17|2207.87
#2023-07-18|2209.86
#2023-07-19|2188.24
#2023-07-20|2132.45
#2023-07-21|2134.89
#2023-07-24|2118.23
#2023-07-25|2133.45
#2023-07-26|2117.03
#2023-07-27|2178.70
#2023-07-28|2203.01
#2023-07-31|2188.26
#2023-08-01|2158.49
#2023-08-02|2101.91
#2023-08-03|2085.35
#2023-08-04|2108.94
#2023-08-07|2100.63
#2023-08-08|2065.49
#2023-08-09|2072.73
#2023-08-10|2110.92
#2023-08-11|2052.94
#2023-08-14|2040.39
#2023-08-15|2028.12
#2023-08-16|2014.35
#2023-08-17|1934.52
#2023-08-18|1930.13
#2023-08-21|1924.95
#2023-08-22|1945.86
#2023-08-23|1957.36
#2023-08-24|1919.17
#2023-08-25|1893.61
#2023-08-28|1933.01
#2023-08-29|1950.90
#2023-08-30|1956.89
#2023-08-31|1936.28
#2023-09-01|1937.89
#2023-09-04|1940.53
#2023-09-05|1921.17
#2023-09-06|1916.92
#2023-09-07|1870.15
#2023-09-08|1863.70
#2023-09-11|1859.99
#2023-09-12|1850.68
#2023-09-13|1846.31
#2023-09-14|1854.88
#2023-09-15|1831.09
#2023-09-18|1815.11
#2023-09-19|1810.72
#2023-09-20|1828.30
#2023-09-21|1799.46
#2023-09-22|1797.44
#2023-09-25|1774.26
#2023-09-26|1750.24
#2023-09-27|1750.08
#2023-09-28|1764.54
#2023-09-29|1791.87
#2023-10-02|1767.82
#2023-10-03|1740.59
#2023-10-04|1765.89
#2023-10-05|1761.65
#2023-10-06|1788.64
#2023-10-09|1774.40
#2023-10-10|1828.59
#2023-10-11|1830.32
#2023-10-12|1840.64
#2023-10-13|1793.43
#2023-10-16|1797.82
#2023-10-17|1807.38
#2023-10-18|1761.81
#2023-10-19|1771.10
#2023-10-20|1737.93
#2023-10-23|1755.27
#2023-10-24|1770.80
#2023-10-25|1767.59
#2023-10-26|1757.65
#2023-10-27|1755.21
#2023-10-30|1752.86
#2023-10-31|1772.37
#2023-11-01|1781.64
#2023-11-02|1834.06
#2023-11-03|1878.76
#2023-11-06|1867.22
#2023-11-07|1868.00
#2023-11-08|1873.21
#2023-11-09|1913.48
#2023-11-10|1900.93
#2023-11-13|1922.62
#2023-11-14|1978.49
#2023-11-15|2001.41
#2023-11-16|1987.14
#2023-11-17|1999.03
#2023-11-20|2008.60
#2023-11-21|1999.58
#2023-11-22|2002.99
#2023-11-23|2011.25
#2023-11-24|2023.04
#2023-11-27|2013.78
#2023-11-28|1995.62
#2023-11-29|2009.05
#2023-11-30|1994.71
#2023-12-01|2005.52
#2023-12-04|1997.92
#2023-12-05|2018.11
#2023-12-06|2030.37
#2023-12-07|2029.26
#2023-12-08|2039.71
#2023-12-11|2054.55
#2023-12-12|2066.97
#2023-12-13|2077.18
#2023-12-14|2140.35
#2023-12-15|2146.88
#2023-12-18|2117.20
#2023-12-19|2136.50
#2023-12-20|2112.83
#2023-12-21|2112.52
#2023-12-22|2102.21
#2023-12-25|2102.21
#2023-12-26|2104.88
#2023-12-27|2130.16
#2023-12-28|2131.86
#2023-12-29|2113.91
#2024-01-01|2113.91
#2024-01-02|2064.80
#2024-01-03|2027.33
#2024-01-04|2037.38
#2024-01-05|2035.95
#2024-01-08|2053.49
#2024-01-09|2041.56
#2024-01-10|2044.59
#2024-01-11|2042.72
#2024-01-12|2058.64
#2024-01-15|2051.93
#2024-01-16|2041.73
#2024-01-17|2019.78
#2024-01-18|2057.11
#2024-01-19|2074.71
#2024-01-22|2110.78
#2024-01-23|2106.63
#2024-01-24|2229.69
#2024-01-25|2265.58
#2024-01-26|2259.06
#2024-01-29|2257.27
#2024-01-30|2261.10
#2024-01-31|2258.60
#2024-02-01|2263.05
#2024-02-02|2264.64
#2024-02-05|2263.73
#2024-02-06|2284.75
#2024-02-07|2305.51
#2024-02-08|2345.63
#2024-02-09|2389.10
#2024-02-12|2392.28
#2024-02-13|2327.21
#2024-02-14|2326.11
#2024-02-15|2361.51
#2024-02-16|2391.46
#2024-02-19|2370.98
#2024-02-20|2344.50
#2024-02-21|2331.54
#2024-02-22|2395.58
#2024-02-23|2381.50
#2024-02-26|2388.25
#2024-02-27|2401.84
#2024-02-28|2377.64
#2024-02-29|2370.95
#2024-03-01|2410.35
#2024-03-04|2442.09
#2024-03-05|2413.69
#2024-03-06|2446.94
#2024-03-07|2517.82
#2024-03-08|2487.68
#2024-03-11|2428.32
#2024-03-12|2450.71
#2024-03-13|2437.60
#2024-03-14|2421.95
#2024-03-15|2384.61
#2024-03-18|2402.72
#2024-03-19|2400.47
#2024-03-20|2410.48
#2024-03-21|2493.02
#2024-03-22|2463.78
#2024-03-25|2478.51
#2024-03-26|2470.48
#2024-03-27|2472.17
#2024-03-28|2469.94
#2024-03-29|2469.94
#2024-04-01|2457.25
#2024-04-02|2455.44
#2024-04-03|2493.57
#2024-04-04|2497.39
#2024-04-05|2479.79
#2024-04-08|2504.61
#2024-04-09|2476.71
#2024-04-10|2477.82
#2024-04-11|2455.77
#2024-04-12|2420.24
#2024-04-15|2431.11
#2024-04-16|2419.36
#2024-04-17|2339.43
#2024-04-18|2330.81
#2024-04-19|2304.30
#2024-04-22|2301.38
#2024-04-23|2358.18
#2024-04-24|2355.29
#2024-04-25|2325.53
#2024-04-26|2375.20
#2024-04-29|2358.17
#2024-04-30|2331.83
#2024-05-01|2329.86
#2024-05-02|2317.84
#2024-05-03|2384.30
#2024-05-06|2407.17
#2024-05-07|2429.20
#2024-05-08|2415.70
#2024-05-09|2430.38
#2024-05-10|2449.81
#2024-05-13|2453.53
#2024-05-14|2451.47
#2024-05-15|2479.00
#2024-05-16|2499.66
#2024-05-17|2491.72
#2024-05-20|2505.00
#2024-05-21|2483.43
#2024-05-22|2477.67
#2024-05-23|2500.49
#2024-05-24|2511.54
#2024-05-27|2518.78
#2024-05-28|2531.82
#2024-05-29|2487.07
#2024-05-30|2486.68
#2024-05-31|2473.19
#2024-06-03|2490.38
#2024-06-04|2475.41
#2024-06-05|2586.90
#2024-06-06|2611.56
#2024-06-07|2593.20
#2024-06-10|2577.31
#2024-06-11|2560.14
#2024-06-12|2641.39
#2024-06-13|2584.06
#2024-06-14|2537.12
#2024-06-17|2572.66
#2024-06-18|2600.85
#2024-06-19|2574.08
#2024-06-20|2611.13
#2024-06-21|2553.76
#2024-06-24|2548.43
#2024-06-25|2543.90
#2024-06-26|2532.35
#2024-06-27|2554.26
#2024-06-28|2555.71
#2024-07-01|2545.73
#2024-07-02|2566.83
#2024-07-03|2615.09
#2024-07-04|2618.25
#2024-07-05|2630.31
#2024-07-08|2634.36
#2024-07-09|2611.58
#2024-07-10|2649.54
#2024-07-11|2643.51
#2024-07-12|2686.19
#2024-07-15|2658.10
#2024-07-16|2627.35
#2024-07-17|2488.37
#2024-07-18|2445.46
#2024-07-19|2416.20
#2024-07-22|2461.79
#2024-07-23|2463.79
#2024-07-24|2410.51
#2024-07-25|2329.31
#2024-07-26|2365.54
#2024-07-29|2317.31
#2024-07-30|2330.70
#2024-07-31|2403.74
#2024-08-01|2348.27
#2024-08-02|2217.87
#2024-08-05|2218.65
#2024-08-06|2254.23
#2024-08-07|2309.09
#2024-08-08|2302.92
#2024-08-09|2294.59
#2024-08-12|2300.40
#2024-08-13|2321.50
#2024-08-14|2347.74
#2024-08-15|2409.59
#2024-08-16|2416.66
#2024-08-19|2436.00
#2024-08-20|2445.23
#2024-08-21|2473.42
#2024-08-22|2458.57
#2024-08-23|2454.26
#2024-08-26|2421.58
#2024-08-27|2418.12
#2024-08-28|2420.14
#2024-08-29|2459.72
#2024-08-30|2443.82
#2024-09-02|2451.53
#2024-09-03|2384.23
#2024-09-04|2318.79
#2024-09-05|2287.12
#2024-09-06|2225.28
#2024-09-09|2222.80
#2024-09-10|2204.88
#2024-09-11|2239.70
#2024-09-12|2288.83
#2024-09-13|2323.79
#2024-09-16|2305.35
#2024-09-17|2322.63
#2024-09-18|2294.18
#2024-09-19|2370.31
#2024-09-20|2315.59
#2024-09-23|2320.73
#2024-09-24|2348.54
#2024-09-25|2363.44
#2024-09-26|2425.44
#2024-09-27|2441.58
#2024-09-30|2410.76
#2024-10-01|2378.95
#2024-10-02|2400.38
#2024-10-03|2385.38
#2024-10-04|2376.98
#2024-10-07|2366.38
#2024-10-08|2367.74
#2024-10-09|2387.23
#2024-10-10|2362.09
#2024-10-11|2384.33
#2024-10-14|2413.92
#2024-10-15|2219.82
#2024-10-16|2160.94
#2024-10-17|2158.40
#2024-10-18|2217.25
#2024-10-21|2194.28
#2024-10-22|2198.30
#2024-10-23|2179.32
#2024-10-24|2186.54
#2024-10-25|2205.96
#2024-10-28|2185.46
#2024-10-29|2181.09
#2024-10-30|2146.70
#2024-10-31|2110.45
#2024-11-01|2127.67
#2024-11-04|2120.24
#2024-11-05|2133.24
#2024-11-06|2067.12
#2024-11-07|2103.16
#2024-11-08|2075.78
#2024-11-11|2070.76
#2024-11-12|2048.57
#2024-11-13|2036.59
#2024-11-14|2104.70
#2024-11-15|2029.06
#2024-11-18|2032.53
#2024-11-19|2024.16
#2024-11-20|1998.55
#2024-11-21|2020.73
#2024-11-22|2028.38
#2024-11-25|2063.05
#2024-11-26|2042.95
#2024-11-27|2044.47
#2024-11-28|2060.29
#2024-11-29|2091.60
#2024-12-02|2092.06
#2024-12-03|2118.89
#2024-12-04|2133.08
#2024-12-05|2151.55
#2024-12-06|2147.32
#2024-12-09|2156.91
#2024-12-10|2130.11
#2024-12-11|2142.11
#2024-12-12|2138.32
#2024-12-13|2147.94
#2024-12-16|2151.83
#2024-12-17|2171.37
#2024-12-18|2187.32
#2024-12-19|2115.32
#2024-12-20|2111.76
#2024-12-23|2100.42
#2024-12-24|2110.26
#2024-12-25|2110.26
#2024-12-26|2113.82
#2024-12-27|2116.67
#2024-12-30|2077.77
#2024-12-31|2090.73
#2025-01-01|2090.73
#2025-01-02|2091.37
#2025-01-03|2084.93
#2025-01-06|2181.29
#2025-01-07|2163.03
#2025-01-08|2126.02
#2025-01-09|2146.28
#2025-01-10|2114.83
#2025-01-13|2075.95
#2025-01-14|2106.00
#2025-01-15|2127.07
#2025-01-16|2182.99
#2025-01-17|2185.00
#2025-01-20|2221.49
#2025-01-21|2199.78
#2025-01-22|2224.08
#2025-01-23|2174.52
#2025-01-24|2179.16
#2025-01-27|2110.59
#2025-01-28|2098.09
#2025-01-29|2146.67
#2025-01-30|2195.06
#2025-01-31|2212.19
#2025-02-03|2169.43
#2025-02-04|2197.06
#2025-02-05|2197.27
#2025-02-06|2201.85
#2025-02-07|2181.50
#2025-02-10|2207.18
#2025-02-11|2231.42
#2025-02-12|2246.07
#2025-02-13|2325.65
#2025-02-14|2351.27
#2025-02-17|2345.62
#2025-02-18|2331.66
#2025-02-19|2299.67
#2025-02-20|2296.91
#2025-02-21|2297.47
#2025-02-24|2286.41
#2025-02-25|2271.34
#2025-02-26|2289.28
#2025-02-27|2229.74
#2025-02-28|2196.56
#2025-03-03|2238.27
#2025-03-04|2186.72
#2025-03-05|2257.52
#2025-03-06|2274.89
#2025-03-07|2276.91
#2025-03-10|2208.09
#2025-03-11|2198.38
#2025-03-12|2228.67
#2025-03-13|2204.92
#2025-03-14|2231.26
#2025-03-17|2257.67
#2025-03-18|2266.78
#2025-03-19|2277.62
#2025-03-20|2246.70
#2025-03-21|2218.60
#2025-03-24|2232.28
#2025-03-25|2240.57
#2025-03-26|2206.50
#2025-03-27|2185.45
#2025-03-28|2157.95
#2025-03-31|2106.17
#2025-04-01|2134.25
#2025-04-02|2132.86
#2025-04-03|2038.62
#2025-04-04|1991.43
#2025-04-07|1912.89
#2025-04-08|1975.78
#2025-04-09|1937.99
#2025-04-10|2030.67
#2025-04-11|2057.35
#2025-04-14|2118.61
#2025-04-15|2162.37
#2025-04-16|2123.20
#2025-04-17|2096.20
#2025-04-18|2096.20
#2025-04-21|2123.53
#2025-04-22|2129.49
#2025-04-23|2167.37
#2025-04-24|2183.52
#2025-04-25|2187.27
#2025-04-28|2180.95
#2025-04-29|2189.46
#2025-04-30|2185.36
#2025-05-01|2168.82
#2025-05-02|2269.80
#2025-05-05|2260.85
#2025-05-06|2254.32
#2025-05-07|2268.03
#2025-05-08|2301.37
#2025-05-09|2301.52
#2025-05-12|2361.31
#2025-05-13|2404.94
#2025-05-14|2422.79
#2025-05-15|2407.64
#2025-05-16|2387.62
#2025-05-19|2401.52
#2025-05-20|2398.74
#2025-05-21|2426.73
#2025-05-22|2396.92
#2025-05-23|2368.67
#2025-05-26|2409.17
#2025-05-27|2420.78
#2025-05-28|2396.40
#2025-05-29|2421.14
#2025-05-30|2402.52
#2025-06-02|2399.14
#2025-06-03|2395.68
#2025-06-04|2426.69
#2025-06-05|2443.87
#2025-06-06|2446.02
#2025-06-09|2473.87
#2025-06-10|2489.31
#2025-06-11|2503.22
#2025-06-12|2495.66
#2025-06-13|2446.99
#2025-06-16|2469.06
#2025-06-17|2435.01
#2025-06-18|2420.59
#2025-06-19|2368.55
#2025-06-20|2378.18
#2025-06-23|2428.60
#2025-06-24|2505.87
#2025-06-25|2497.14
#2025-06-26|2482.53
#2025-06-27|2512.03
#2025-06-30|2501.20
#2025-07-01|2479.01
#2025-07-02|2491.39
#2025-07-03|2495.68
#2025-07-04|2463.67
#2025-07-07|2493.47
#2025-07-08|2493.70
#2025-07-09|2505.23
#2025-07-10|2512.20
#2025-07-11|2502.97
#2025-07-14|2501.15
#2025-07-15|2524.11
#2025-07-16|2385.37
#2025-07-17|2442.53
#2025-07-18|2436.94
#2025-07-21|2432.48
#2025-07-22|2396.65
#2025-07-23|2415.73
#2025-07-24|2438.30
#2025-07-25|2404.06
#2025-07-28|2406.87
#2025-07-29|2370.85
#2025-07-30|2370.32
#2025-07-31|2325.64
#2025-08-01|2270.68
#2025-08-04|2296.91
#2025-08-05|2289.87
#2025-08-06|2297.73
#2025-08-07|2341.26
#2025-08-08|2348.44
#2025-08-11|2355.65
#2025-08-12|2376.04
#2025-08-13|2410.42
#2025-08-14|2397.40
#2025-08-15|2398.52
#2025-08-18|2394.00
#2025-08-19|2406.25
#2025-08-20|2404.59
#2025-08-21|2386.86
#2025-08-22|2436.08
#2025-08-25|2429.80
#2025-08-26|2409.30
#2025-08-27|2403.01
#2025-08-28|2408.11
#2025-08-29|2377.49
#2025-09-01|2375.09
#2025-09-02|2310.85
#2025-09-03|2333.51
#2025-09-04|2374.93
#2025-09-05|2415.95
#2025-09-08|2457.56
#2025-09-09|2475.45
#2025-09-10|2458.79
#2025-09-11|2473.42
#2025-09-12|2488.22
#2025-09-15|2572.73
#2025-09-16|2580.23
#2025-09-17|2604.79
#2025-09-18|2698.30
#2025-09-19|2687.19
#2025-09-22|2718.33
#2025-09-23|2745.32
#2025-09-24|2723.01
#2025-09-25|2709.98
#2025-09-26|2720.77
#2025-09-29|2765.53
#2025-09-30|2780.04
#2025-10-01|2806.62
#2025-10-02|2878.12
#2025-10-03|2886.21
#2025-10-06|2908.59
#2025-10-07|2843.70
#2025-10-08|2804.17
#2025-10-09|2785.10
#2025-10-10|2701.00
#2025-10-13|2757.93
#2025-10-14|2759.70
#2025-10-15|2815.77
#2025-10-16|2840.56
#2025-10-17|2820.67
#2025-10-20|2867.65
#2025-10-21|2841.66
#2025-10-22|2813.27
#2025-10-23|2848.08
#2025-10-24|2869.73
#2025-10-27|2902.85
#2025-10-28|2894.88
#2025-10-29|2923.14
#2025-10-30|2937.55
#2025-10-31|2883.88
#2025-11-03|2884.96
#2025-11-04|2863.39
#2025-11-05|2847.34
#2025-11-06|2831.63
#2025-11-07|2780.05
#2025-11-10|2825.60
#2025-11-11|2857.67
#2025-11-12|2866.61
#2025-11-13|2854.54
#2025-11-14|2819.20
#2025-11-17|2797.67
#2025-11-18|2746.23
#2025-11-19|2775.27
#2025-11-20|2769.05
#2025-11-21|2669.18
#2025-11-24|2705.85
#2025-11-25|2725.12
#2025-11-26|2820.96
#2025-11-27|2793.42
#2025-11-28|2808.96
#2025-12-01|2854.90
#2025-12-02|2858.93
#2025-12-03|2908.40
#2025-12-04|2896.76
#2025-12-05|2886.08
#2025-12-08|2888.38
#2025-12-09|2874.66
#2025-12-10|2869.26
#2025-12-11|2907.25
#2025-12-12|2873.16
#2025-12-15|2893.86
#2025-12-16|2852.95
#2025-12-17|2780.17
#2025-12-18|2824.22
#2025-12-19|2844.99
#2025-12-22|2841.87
#2025-12-23|2850.77
#2025-12-24|2844.17
#2025-12-25|2844.17
#2025-12-26|2843.93
#2025-12-29|2858.01
#2025-12-30|2882.82
#2025-12-31|2883.49
#2026-01-01|2883.49
#2026-01-02|3009.71
#2026-01-05|3130.74
#2026-01-06|3143.23
#2026-01-07|3108.60
#2026-01-08|3027.97
#2026-01-09|3153.24
#2026-01-12|3181.35
#2026-01-13|3195.81
#2026-01-14|3168.07
#2026-01-15|3257.87
#2026-01-16|3275.49
#2026-01-19|3184.12
#2026-01-20|3227.89
#2026-01-21|3242.45
#2026-01-22|3298.43
#2026-01-23|3297.74
#2026-01-26|3334.09
#2026-01-27|3413.57
#2026-01-28|3365.85
#2026-01-29|3349.62
#2026-01-30|3373.44
#2026-02-02|3372.82
#2026-02-03|3297.71
#2026-02-04|3192.91
#2026-02-05|3197.65
#2026-02-06|3285.25
#2026-02-09|3339.89
#2026-02-10|3321.79
#2026-02-11|3325.99
#2026-02-12|3236.48
#2026-02-13|3235.80
#2026-02-16|3245.02
#2026-02-17|3255.35
#2026-02-18|3349.00
#2026-02-19|3320.83
#2026-02-20|3369.09
#2026-02-23|3351.80
#2026-02-24|3363.50
#2026-02-25|3421.75
#2026-02-26|3329.61
#2026-02-27|3337.08
#2026-03-02|3235.48
#2026-03-03|3091.79
#2026-03-04|3188.46
#2026-03-05|3141.29
#2026-03-06|3063.08
#2026-03-09|3068.76
#2026-03-10|3211.52
#2026-03-11|3179.52
#2026-03-12|3128.00
#2026-03-13|3113.16