Table Data - NASDAQ Netherlands Large Cap NTR Index
| Title | NASDAQ Netherlands Large Cap NTR Index |
|---|---|
| Series ID | NASDAQNQNLLCN |
| 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 2025-12-23 |
| Last Updated | 2025-12-23 10:48 PM CST |
| Notes | For more information about this series, see: NQNLLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 859.00 |
| 2001-04-02 | 856.84 |
| 2001-04-03 | 833.93 |
| 2001-04-04 | 847.97 |
| 2001-04-05 | 870.06 |
| 2001-04-06 | 874.99 |
| 2001-04-09 | 885.89 |
| 2001-04-10 | 893.01 |
| 2001-04-11 | 898.43 |
| 2001-04-12 | 906.93 |
| 2001-04-13 | . |
| 2001-04-16 | 897.59 |
| 2001-04-17 | 884.43 |
| 2001-04-18 | 904.16 |
| 2001-04-19 | 919.05 |
| 2001-04-20 | 920.79 |
| 2001-04-23 | 904.03 |
| 2001-04-24 | 910.90 |
| 2001-04-25 | 913.11 |
| 2001-04-26 | 930.20 |
| 2001-04-27 | 935.76 |
| 2001-04-30 | 929.47 |
| 2001-05-01 | 938.86 |
| 2001-05-02 | 941.80 |
| 2001-05-03 | 924.40 |
| 2001-05-04 | 912.93 |
| 2001-05-07 | 915.44 |
| 2001-05-08 | 903.58 |
| 2001-05-09 | 891.59 |
| 2001-05-10 | 926.02 |
| 2001-05-11 | 915.36 |
| 2001-05-14 | 905.36 |
| 2001-05-15 | 913.43 |
| 2001-05-16 | 908.36 |
| 2001-05-17 | 915.50 |
| 2001-05-18 | 921.73 |
| 2001-05-21 | 916.10 |
| 2001-05-22 | 919.73 |
| 2001-05-23 | 904.60 |
| 2001-05-24 | 898.31 |
| 2001-05-25 | 885.50 |
| 2001-05-28 | . |
| 2001-05-29 | 884.75 |
| 2001-05-30 | 869.65 |
| 2001-05-31 | 865.17 |
| 2001-06-01 | 850.81 |
| 2001-06-04 | 851.91 |
| 2001-06-05 | 868.32 |
| 2001-06-06 | 869.97 |
| 2001-06-07 | 870.95 |
| 2001-06-08 | 870.21 |
| 2001-06-11 | 850.50 |
| 2001-06-12 | 840.27 |
| 2001-06-13 | 851.84 |
| 2001-06-14 | 846.38 |
| 2001-06-15 | 830.61 |
| 2001-06-18 | 835.52 |
| 2001-06-19 | 828.03 |
| 2001-06-20 | 816.75 |
| 2001-06-21 | 829.40 |
| 2001-06-22 | 846.31 |
| 2001-06-25 | 857.63 |
| 2001-06-26 | 847.12 |
| 2001-06-27 | 846.35 |
| 2001-06-28 | 845.61 |
| 2001-06-29 | 860.89 |
| 2001-07-02 | 875.40 |
| 2001-07-03 | 868.51 |
| 2001-07-04 | . |
| 2001-07-05 | 854.88 |
| 2001-07-06 | 844.80 |
| 2001-07-09 | 847.03 |
| 2001-07-10 | 851.32 |
| 2001-07-11 | 842.07 |
| 2001-07-12 | 835.76 |
| 2001-07-13 | 831.83 |
| 2001-07-16 | 826.30 |
| 2001-07-17 | 823.60 |
| 2001-07-18 | 833.66 |
| 2001-07-19 | 837.00 |
| 2001-07-20 | 828.95 |
| 2001-07-23 | 828.58 |
| 2001-07-24 | 829.99 |
| 2001-07-25 | 814.94 |
| 2001-07-26 | 811.38 |
| 2001-07-27 | 822.07 |
| 2001-07-30 | 839.66 |
| 2001-07-31 | 848.13 |
| 2001-08-01 | 857.91 |
| 2001-08-02 | 862.46 |
| 2001-08-03 | 853.91 |
| 2001-08-06 | 850.28 |
| 2001-08-07 | 852.33 |
| 2001-08-08 | 842.72 |
| 2001-08-09 | 843.88 |
| 2001-08-10 | 846.04 |
| 2001-08-13 | 854.58 |
| 2001-08-14 | 863.93 |
| 2001-08-15 | 866.99 |
| 2001-08-16 | 862.62 |
| 2001-08-17 | 851.01 |
| 2001-08-20 | 851.51 |
| 2001-08-21 | 863.87 |
| 2001-08-22 | 866.48 |
| 2001-08-23 | 869.46 |
| 2001-08-24 | 878.45 |
| 2001-08-27 | 882.78 |
| 2001-08-28 | 867.61 |
| 2001-08-29 | 871.83 |
| 2001-08-30 | 855.71 |
| 2001-08-31 | 846.72 |
| 2001-09-03 | . |
| 2001-09-04 | 825.00 |
| 2001-09-05 | 802.80 |
| 2001-09-06 | 780.32 |
| 2001-09-07 | 766.01 |
| 2001-09-10 | 759.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 698.75 |
| 2001-09-18 | 708.81 |
| 2001-09-19 | 702.00 |
| 2001-09-20 | 662.31 |
| 2001-09-21 | 631.89 |
| 2001-09-24 | 668.00 |
| 2001-09-25 | 697.43 |
| 2001-09-26 | 707.92 |
| 2001-09-27 | 702.86 |
| 2001-09-28 | 728.12 |
| 2001-10-01 | 705.32 |
| 2001-10-02 | 719.55 |
| 2001-10-03 | 714.82 |
| 2001-10-04 | 741.91 |
| 2001-10-05 | 745.84 |
| 2001-10-08 | 744.49 |
| 2001-10-09 | 744.83 |
| 2001-10-10 | 757.86 |
| 2001-10-11 | 760.94 |
| 2001-10-12 | 757.13 |
| 2001-10-15 | 705.57 |
| 2001-10-16 | 710.06 |
| 2001-10-17 | 727.35 |
| 2001-10-18 | 708.11 |
| 2001-10-19 | 692.90 |
| 2001-10-22 | 702.73 |
| 2001-10-23 | 724.92 |
| 2001-10-24 | 725.21 |
| 2001-10-25 | 712.94 |
| 2001-10-26 | 732.48 |
| 2001-10-29 | 728.23 |
| 2001-10-30 | 711.99 |
| 2001-10-31 | 716.69 |
| 2001-11-01 | 729.68 |
| 2001-11-02 | 732.48 |
| 2001-11-05 | 752.13 |
| 2001-11-06 | 751.42 |
| 2001-11-07 | 770.64 |
| 2001-11-08 | 784.74 |
| 2001-11-09 | 763.33 |
| 2001-11-12 | 739.13 |
| 2001-11-13 | 760.25 |
| 2001-11-14 | 761.11 |
| 2001-11-15 | 763.92 |
| 2001-11-16 | 774.57 |
| 2001-11-19 | 779.24 |
| 2001-11-20 | 769.70 |
| 2001-11-21 | 761.08 |
| 2001-11-22 | . |
| 2001-11-23 | 777.69 |
| 2001-11-26 | 781.06 |
| 2001-11-27 | 767.78 |
| 2001-11-28 | 758.30 |
| 2001-11-29 | 758.80 |
| 2001-11-30 | 771.52 |
| 2001-12-03 | 759.15 |
| 2001-12-04 | 764.21 |
| 2001-12-05 | 784.44 |
| 2001-12-06 | 790.91 |
| 2001-12-07 | 787.68 |
| 2001-12-10 | 765.08 |
| 2001-12-11 | 764.40 |
| 2001-12-12 | 754.84 |
| 2001-12-13 | 742.81 |
| 2001-12-14 | 743.73 |
| 2001-12-17 | 768.70 |
| 2001-12-18 | 764.59 |
| 2001-12-19 | 763.48 |
| 2001-12-20 | 752.74 |
| 2001-12-21 | 762.55 |
| 2001-12-24 | 749.79 |
| 2001-12-25 | . |
| 2001-12-26 | 750.47 |
| 2001-12-27 | 775.14 |
| 2001-12-28 | 774.89 |
| 2001-12-31 | 782.45 |
| 2002-01-01 | . |
| 2002-01-02 | 780.52 |
| 2002-01-03 | 787.44 |
| 2002-01-04 | 771.85 |
| 2002-01-07 | 768.22 |
| 2002-01-08 | 759.25 |
| 2002-01-09 | 763.09 |
| 2002-01-10 | 755.59 |
| 2002-01-11 | 763.29 |
| 2002-01-14 | 748.49 |
| 2002-01-15 | 755.49 |
| 2002-01-16 | 745.52 |
| 2002-01-17 | 757.42 |
| 2002-01-18 | 754.30 |
| 2002-01-21 | . |
| 2002-01-22 | 757.34 |
| 2002-01-23 | 751.20 |
| 2002-01-24 | 765.74 |
| 2002-01-25 | 752.65 |
| 2002-01-28 | 754.60 |
| 2002-01-29 | 747.54 |
| 2002-01-30 | 734.11 |
| 2002-01-31 | 740.83 |
| 2002-02-01 | 737.44 |
| 2002-02-04 | 732.10 |
| 2002-02-05 | 717.47 |
| 2002-02-06 | 704.90 |
| 2002-02-07 | 713.00 |
| 2002-02-08 | 715.21 |
| 2002-02-11 | 732.50 |
| 2002-02-12 | 732.02 |
| 2002-02-13 | 734.48 |
| 2002-02-14 | 744.44 |
| 2002-02-15 | 740.28 |
| 2002-02-18 | . |
| 2002-02-19 | 713.87 |
| 2002-02-20 | 707.48 |
| 2002-02-21 | 713.07 |
| 2002-02-22 | 705.42 |
| 2002-02-25 | 710.86 |
| 2002-02-26 | 710.38 |
| 2002-02-27 | 712.45 |
| 2002-02-28 | 722.68 |
| 2002-03-01 | 729.58 |
| 2002-03-04 | 756.31 |
| 2002-03-05 | 758.14 |
| 2002-03-06 | 762.36 |
| 2002-03-07 | 772.47 |
| 2002-03-08 | 772.66 |
| 2002-03-11 | 772.15 |
| 2002-03-12 | 764.18 |
| 2002-03-13 | 756.33 |
| 2002-03-14 | 763.74 |
| 2002-03-15 | 781.39 |
| 2002-03-18 | 789.43 |
| 2002-03-19 | 796.25 |
| 2002-03-20 | 789.02 |
| 2002-03-21 | 786.63 |
| 2002-03-22 | 786.97 |
| 2002-03-25 | 783.40 |
| 2002-03-26 | 784.70 |
| 2002-03-27 | 781.03 |
| 2002-03-28 | 792.55 |
| 2002-03-29 | . |
| 2002-04-01 | 799.09 |
| 2002-04-02 | 797.48 |
| 2002-04-03 | 793.89 |
| 2002-04-04 | 784.31 |
| 2002-04-05 | 773.26 |
| 2002-04-08 | 754.87 |
| 2002-04-09 | 761.77 |
| 2002-04-10 | 771.44 |
| 2002-04-11 | 766.42 |
| 2002-04-12 | 768.18 |
| 2002-04-15 | 771.84 |
| 2002-04-16 | 793.76 |
| 2002-04-17 | 803.55 |
| 2002-04-18 | 802.75 |
| 2002-04-19 | 804.49 |
| 2002-04-22 | 799.22 |
| 2002-04-23 | 802.95 |
| 2002-04-24 | 796.40 |
| 2002-04-25 | 788.90 |
| 2002-04-26 | 786.98 |
| 2002-04-29 | 784.55 |
| 2002-04-30 | 792.40 |
| 2002-05-01 | 796.89 |
| 2002-05-02 | 778.72 |
| 2002-05-03 | 770.37 |
| 2002-05-06 | 772.19 |
| 2002-05-07 | 760.41 |
| 2002-05-08 | 771.44 |
| 2002-05-09 | 772.72 |
| 2002-05-10 | 762.69 |
| 2002-05-13 | 767.60 |
| 2002-05-14 | 774.35 |
| 2002-05-15 | 783.03 |
| 2002-05-16 | 780.76 |
| 2002-05-17 | 788.57 |
| 2002-05-20 | 783.74 |
| 2002-05-21 | 774.74 |
| 2002-05-22 | 772.90 |
| 2002-05-23 | 778.38 |
| 2002-05-24 | 779.81 |
| 2002-05-27 | . |
| 2002-05-28 | 784.37 |
| 2002-05-29 | 783.80 |
| 2002-05-30 | 771.60 |
| 2002-05-31 | 775.52 |
| 2002-06-03 | 767.65 |
| 2002-06-04 | 744.26 |
| 2002-06-05 | 742.45 |
| 2002-06-06 | 753.25 |
| 2002-06-07 | 728.81 |
| 2002-06-10 | 729.92 |
| 2002-06-11 | 743.23 |
| 2002-06-12 | 721.30 |
| 2002-06-13 | 712.59 |
| 2002-06-14 | 694.95 |
| 2002-06-17 | 718.38 |
| 2002-06-18 | 724.75 |
| 2002-06-19 | 717.24 |
| 2002-06-20 | 702.13 |
| 2002-06-21 | 699.45 |
| 2002-06-24 | 682.59 |
| 2002-06-25 | 700.12 |
| 2002-06-26 | 696.31 |
| 2002-06-27 | 706.20 |
| 2002-06-28 | 748.35 |
| 2002-07-01 | 744.54 |
| 2002-07-02 | 709.22 |
| 2002-07-03 | 678.07 |
| 2002-07-04 | . |
| 2002-07-05 | 730.28 |
| 2002-07-08 | 733.54 |
| 2002-07-09 | 730.65 |
| 2002-07-10 | 695.18 |
| 2002-07-11 | 663.85 |
| 2002-07-12 | 664.49 |
| 2002-07-15 | 634.47 |
| 2002-07-16 | 632.98 |
| 2002-07-17 | 662.12 |
| 2002-07-18 | 675.20 |
| 2002-07-19 | 645.02 |
| 2002-07-22 | 594.30 |
| 2002-07-23 | 558.52 |
| 2002-07-24 | 532.65 |
| 2002-07-25 | 574.20 |
| 2002-07-26 | 567.17 |
| 2002-07-29 | 608.63 |
| 2002-07-30 | 600.09 |
| 2002-07-31 | 610.78 |
| 2002-08-01 | 574.03 |
| 2002-08-02 | 566.30 |
| 2002-08-05 | 541.02 |
| 2002-08-06 | 555.69 |
| 2002-08-07 | 557.37 |
| 2002-08-08 | 588.93 |
| 2002-08-09 | 608.88 |
| 2002-08-12 | 597.09 |
| 2002-08-13 | 605.93 |
| 2002-08-14 | 589.96 |
| 2002-08-15 | 618.06 |
| 2002-08-16 | 629.08 |
| 2002-08-19 | 659.41 |
| 2002-08-20 | 649.68 |
| 2002-08-21 | 652.47 |
| 2002-08-22 | 670.48 |
| 2002-08-23 | 660.65 |
| 2002-08-26 | 638.83 |
| 2002-08-27 | 674.85 |
| 2002-08-28 | 643.19 |
| 2002-08-29 | 623.68 |
| 2002-08-30 | 631.05 |
| 2002-09-02 | . |
| 2002-09-03 | 599.80 |
| 2002-09-04 | 595.09 |
| 2002-09-05 | 585.02 |
| 2002-09-06 | 602.48 |
| 2002-09-09 | 580.38 |
| 2002-09-10 | 593.99 |
| 2002-09-11 | 610.90 |
| 2002-09-12 | 577.53 |
| 2002-09-13 | 560.37 |
| 2002-09-16 | 549.83 |
| 2002-09-17 | 539.05 |
| 2002-09-18 | 515.67 |
| 2002-09-19 | 508.52 |
| 2002-09-20 | 501.88 |
| 2002-09-23 | 473.02 |
| 2002-09-24 | 478.14 |
| 2002-09-25 | 486.41 |
| 2002-09-26 | 519.31 |
| 2002-09-27 | 510.61 |
| 2002-09-30 | 484.06 |
| 2002-10-01 | 497.49 |
| 2002-10-02 | 518.75 |
| 2002-10-03 | 513.82 |
| 2002-10-04 | 497.11 |
| 2002-10-07 | 490.36 |
| 2002-10-08 | 476.15 |
| 2002-10-09 | 478.69 |
| 2002-10-10 | 493.49 |
| 2002-10-11 | 521.81 |
| 2002-10-14 | 518.46 |
| 2002-10-15 | 559.13 |
| 2002-10-16 | 543.15 |
| 2002-10-17 | 555.34 |
| 2002-10-18 | 557.89 |
| 2002-10-21 | 557.53 |
| 2002-10-22 | 557.16 |
| 2002-10-23 | 532.36 |
| 2002-10-24 | 543.85 |
| 2002-10-25 | 534.38 |
| 2002-10-28 | 553.99 |
| 2002-10-29 | 528.66 |
| 2002-10-30 | 547.46 |
| 2002-10-31 | 563.00 |
| 2002-11-01 | 558.41 |
| 2002-11-04 | 581.73 |
| 2002-11-05 | 591.24 |
| 2002-11-06 | 578.89 |
| 2002-11-07 | 561.11 |
| 2002-11-08 | 551.97 |
| 2002-11-11 | 547.35 |
| 2002-11-12 | 547.44 |
| 2002-11-13 | 543.32 |
| 2002-11-14 | 559.10 |
| 2002-11-15 | 564.84 |
| 2002-11-18 | 575.55 |
| 2002-11-19 | 571.40 |
| 2002-11-20 | 566.41 |
| 2002-11-21 | 597.41 |
| 2002-11-22 | 602.77 |
| 2002-11-25 | 605.22 |
| 2002-11-26 | 584.54 |
| 2002-11-27 | 598.29 |
| 2002-11-28 | . |
| 2002-11-29 | 611.58 |
| 2002-12-02 | 609.89 |
| 2002-12-03 | 588.63 |
| 2002-12-04 | 580.89 |
| 2002-12-05 | 574.13 |
| 2002-12-06 | 576.36 |
| 2002-12-09 | 560.42 |
| 2002-12-10 | 562.99 |
| 2002-12-11 | 572.16 |
| 2002-12-12 | 566.43 |
| 2002-12-13 | 557.25 |
| 2002-12-16 | 577.61 |
| 2002-12-17 | 572.99 |
| 2002-12-18 | 560.66 |
| 2002-12-19 | 551.03 |
| 2002-12-20 | 560.58 |
| 2002-12-23 | 565.54 |
| 2002-12-24 | 561.88 |
| 2002-12-25 | . |
| 2002-12-26 | 563.30 |
| 2002-12-27 | 551.03 |
| 2002-12-30 | 557.91 |
| 2002-12-31 | 565.75 |
| 2003-01-01 | . |
| 2003-01-02 | 585.42 |
| 2003-01-03 | 585.58 |
| 2003-01-06 | 586.80 |
| 2003-01-07 | 581.35 |
| 2003-01-08 | 570.00 |
| 2003-01-09 | 584.70 |
| 2003-01-10 | 592.01 |
| 2003-01-13 | 598.31 |
| 2003-01-14 | 602.22 |
| 2003-01-15 | 593.13 |
| 2003-01-16 | 591.14 |
| 2003-01-17 | 573.15 |
| 2003-01-20 | . |
| 2003-01-21 | 555.40 |
| 2003-01-22 | 543.31 |
| 2003-01-23 | 539.38 |
| 2003-01-24 | 538.71 |
| 2003-01-27 | 517.47 |
| 2003-01-28 | 518.56 |
| 2003-01-29 | 513.76 |
| 2003-01-30 | 529.26 |
| 2003-01-31 | 530.59 |
| 2003-02-03 | 538.93 |
| 2003-02-04 | 518.74 |
| 2003-02-05 | 527.48 |
| 2003-02-06 | 518.13 |
| 2003-02-07 | 507.00 |
| 2003-02-10 | 492.66 |
| 2003-02-11 | 509.52 |
| 2003-02-12 | 495.02 |
| 2003-02-13 | 501.64 |
| 2003-02-14 | 518.52 |
| 2003-02-17 | . |
| 2003-02-18 | 531.39 |
| 2003-02-19 | 520.06 |
| 2003-02-20 | 513.75 |
| 2003-02-21 | 515.52 |
| 2003-02-24 | 479.43 |
| 2003-02-25 | 458.09 |
| 2003-02-26 | 455.17 |
| 2003-02-27 | 463.86 |
| 2003-02-28 | 482.45 |
| 2003-03-03 | 484.51 |
| 2003-03-04 | 467.57 |
| 2003-03-05 | 464.10 |
| 2003-03-06 | 450.53 |
| 2003-03-07 | 432.49 |
| 2003-03-10 | 417.58 |
| 2003-03-11 | 417.49 |
| 2003-03-12 | 398.58 |
| 2003-03-13 | 432.14 |
| 2003-03-14 | 459.37 |
| 2003-03-17 | 476.66 |
| 2003-03-18 | 465.67 |
| 2003-03-19 | 467.62 |
| 2003-03-20 | 464.08 |
| 2003-03-21 | 486.51 |
| 2003-03-24 | 458.67 |
| 2003-03-25 | 474.68 |
| 2003-03-26 | 471.07 |
| 2003-03-27 | 465.09 |
| 2003-03-28 | 468.45 |
| 2003-03-31 | 450.05 |
| 2003-04-01 | 457.52 |
| 2003-04-02 | 476.90 |
| 2003-04-03 | 480.23 |
| 2003-04-04 | 480.92 |
| 2003-04-07 | 506.17 |
| 2003-04-08 | 496.72 |
| 2003-04-09 | 494.23 |
| 2003-04-10 | 489.70 |
| 2003-04-11 | 495.11 |
| 2003-04-14 | 501.64 |
| 2003-04-15 | 519.06 |
| 2003-04-16 | 519.08 |
| 2003-04-17 | 523.80 |
| 2003-04-18 | . |
| 2003-04-21 | 521.54 |
| 2003-04-22 | 527.94 |
| 2003-04-23 | 536.59 |
| 2003-04-24 | 524.78 |
| 2003-04-25 | 516.79 |
| 2003-04-28 | 534.04 |
| 2003-04-29 | 525.87 |
| 2003-04-30 | 530.49 |
| 2003-05-01 | 535.36 |
| 2003-05-02 | 518.45 |
| 2003-05-05 | 536.35 |
| 2003-05-06 | 548.21 |
| 2003-05-07 | 539.71 |
| 2003-05-08 | 528.58 |
| 2003-05-09 | 536.60 |
| 2003-05-12 | 541.15 |
| 2003-05-13 | 540.43 |
| 2003-05-14 | 538.28 |
| 2003-05-15 | 537.69 |
| 2003-05-16 | 544.83 |
| 2003-05-19 | 526.51 |
| 2003-05-20 | 527.82 |
| 2003-05-21 | 517.63 |
| 2003-05-22 | 526.66 |
| 2003-05-23 | 521.50 |
| 2003-05-26 | . |
| 2003-05-27 | 528.87 |
| 2003-05-28 | 538.70 |
| 2003-05-29 | 545.81 |
| 2003-05-30 | 547.25 |
| 2003-06-02 | 556.36 |
| 2003-06-03 | 548.61 |
| 2003-06-04 | 559.85 |
| 2003-06-05 | 568.01 |
| 2003-06-06 | 579.17 |
| 2003-06-09 | 567.96 |
| 2003-06-10 | 563.98 |
| 2003-06-11 | 581.46 |
| 2003-06-12 | 588.78 |
| 2003-06-13 | 574.47 |
| 2003-06-16 | 592.24 |
| 2003-06-17 | 590.21 |
| 2003-06-18 | 589.98 |
| 2003-06-19 | 576.99 |
| 2003-06-20 | 581.41 |
| 2003-06-23 | 551.99 |
| 2003-06-24 | 545.28 |
| 2003-06-25 | 557.56 |
| 2003-06-26 | 548.62 |
| 2003-06-27 | 557.03 |
| 2003-06-30 | 547.92 |
| 2003-07-01 | 539.15 |
| 2003-07-02 | 553.26 |
| 2003-07-03 | 557.01 |
| 2003-07-04 | . |
| 2003-07-07 | 568.50 |
| 2003-07-08 | 567.46 |
| 2003-07-09 | 560.29 |
| 2003-07-10 | 553.19 |
| 2003-07-11 | 559.89 |
| 2003-07-14 | 570.40 |
| 2003-07-15 | 572.22 |
| 2003-07-16 | 569.33 |
| 2003-07-17 | 554.44 |
| 2003-07-18 | 571.64 |
| 2003-07-21 | 570.11 |
| 2003-07-22 | 576.70 |
| 2003-07-23 | 576.79 |
| 2003-07-24 | 592.01 |
| 2003-07-25 | 590.55 |
| 2003-07-28 | 595.42 |
| 2003-07-29 | 592.49 |
| 2003-07-30 | 589.98 |
| 2003-07-31 | 593.76 |
| 2003-08-01 | 586.99 |
| 2003-08-04 | 585.28 |
| 2003-08-05 | 591.59 |
| 2003-08-06 | 582.38 |
| 2003-08-07 | 585.57 |
| 2003-08-08 | 590.96 |
| 2003-08-11 | 592.45 |
| 2003-08-12 | 595.51 |
| 2003-08-13 | 595.41 |
| 2003-08-14 | 602.09 |
| 2003-08-15 | 607.55 |
| 2003-08-18 | 607.86 |
| 2003-08-19 | 602.75 |
| 2003-08-20 | 603.03 |
| 2003-08-21 | 601.80 |
| 2003-08-22 | 602.04 |
| 2003-08-25 | 596.29 |
| 2003-08-26 | 588.60 |
| 2003-08-27 | 595.80 |
| 2003-08-28 | 595.32 |
| 2003-08-29 | 598.71 |
| 2003-09-01 | . |
| 2003-09-02 | 607.21 |
| 2003-09-03 | 613.63 |
| 2003-09-04 | 615.59 |
| 2003-09-05 | 620.07 |
| 2003-09-08 | 628.73 |
| 2003-09-09 | 626.19 |
| 2003-09-10 | 616.19 |
| 2003-09-11 | 616.49 |
| 2003-09-12 | 619.26 |
| 2003-09-15 | 626.01 |
| 2003-09-16 | 625.69 |
| 2003-09-17 | 634.15 |
| 2003-09-18 | 640.16 |
| 2003-09-19 | 638.21 |
| 2003-09-22 | 627.94 |
| 2003-09-23 | 619.68 |
| 2003-09-24 | 618.40 |
| 2003-09-25 | 609.14 |
| 2003-09-26 | 599.20 |
| 2003-09-29 | 601.83 |
| 2003-09-30 | 594.32 |
| 2003-10-01 | 609.21 |
| 2003-10-02 | 616.48 |
| 2003-10-03 | 631.41 |
| 2003-10-06 | 626.57 |
| 2003-10-07 | 627.16 |
| 2003-10-08 | 626.16 |
| 2003-10-09 | 638.41 |
| 2003-10-10 | 638.60 |
| 2003-10-13 | 644.02 |
| 2003-10-14 | 640.70 |
| 2003-10-15 | 646.39 |
| 2003-10-16 | 642.27 |
| 2003-10-17 | 642.60 |
| 2003-10-20 | 635.87 |
| 2003-10-21 | 641.19 |
| 2003-10-22 | 632.08 |
| 2003-10-23 | 624.33 |
| 2003-10-24 | 625.09 |
| 2003-10-27 | 631.19 |
| 2003-10-28 | 631.82 |
| 2003-10-29 | 638.62 |
| 2003-10-30 | 646.50 |
| 2003-10-31 | 646.84 |
| 2003-11-03 | 660.06 |
| 2003-11-04 | 657.90 |
| 2003-11-05 | 653.20 |
| 2003-11-06 | 656.25 |
| 2003-11-07 | 669.59 |
| 2003-11-10 | 664.28 |
| 2003-11-11 | 659.69 |
| 2003-11-12 | 667.57 |
| 2003-11-13 | 674.86 |
| 2003-11-14 | 676.24 |
| 2003-11-17 | 656.73 |
| 2003-11-18 | 662.97 |
| 2003-11-19 | 661.56 |
| 2003-11-20 | 657.96 |
| 2003-11-21 | 656.13 |
| 2003-11-24 | 663.98 |
| 2003-11-25 | 667.46 |
| 2003-11-26 | 670.21 |
| 2003-11-27 | . |
| 2003-11-28 | 673.41 |
| 2003-12-01 | 682.24 |
| 2003-12-02 | 688.84 |
| 2003-12-03 | 694.48 |
| 2003-12-04 | 688.02 |
| 2003-12-05 | 685.64 |
| 2003-12-08 | 683.71 |
| 2003-12-09 | 681.18 |
| 2003-12-10 | 673.40 |
| 2003-12-11 | 673.87 |
| 2003-12-12 | 679.56 |
| 2003-12-15 | 682.89 |
| 2003-12-16 | 679.93 |
| 2003-12-17 | 676.90 |
| 2003-12-18 | 681.04 |
| 2003-12-19 | 687.27 |
| 2003-12-22 | 687.81 |
| 2003-12-23 | 690.64 |
| 2003-12-24 | 694.98 |
| 2003-12-25 | . |
| 2003-12-26 | 694.70 |
| 2003-12-29 | 702.00 |
| 2003-12-30 | 709.96 |
| 2003-12-31 | 716.47 |
| 2004-01-01 | . |
| 2004-01-02 | 725.38 |
| 2004-01-05 | 731.40 |
| 2004-01-06 | 731.44 |
| 2004-01-07 | 725.56 |
| 2004-01-08 | 738.63 |
| 2004-01-09 | 748.97 |
| 2004-01-12 | 741.67 |
| 2004-01-13 | 742.04 |
| 2004-01-14 | 747.44 |
| 2004-01-15 | 753.03 |
| 2004-01-16 | 753.21 |
| 2004-01-19 | . |
| 2004-01-20 | 757.61 |
| 2004-01-21 | 768.08 |
| 2004-01-22 | 774.84 |
| 2004-01-23 | 773.07 |
| 2004-01-26 | 759.20 |
| 2004-01-27 | 765.19 |
| 2004-01-28 | 767.54 |
| 2004-01-29 | 741.86 |
| 2004-01-30 | 742.40 |
| 2004-02-02 | 748.87 |
| 2004-02-03 | 747.33 |
| 2004-02-04 | 738.50 |
| 2004-02-05 | 745.19 |
| 2004-02-06 | 757.64 |
| 2004-02-09 | 764.51 |
| 2004-02-10 | 766.41 |
| 2004-02-11 | 768.54 |
| 2004-02-12 | 781.13 |
| 2004-02-13 | 773.27 |
| 2004-02-16 | . |
| 2004-02-17 | 786.78 |
| 2004-02-18 | 787.67 |
| 2004-02-19 | 783.04 |
| 2004-02-20 | 770.36 |
| 2004-02-23 | 761.24 |
| 2004-02-24 | 754.21 |
| 2004-02-25 | 747.03 |
| 2004-02-26 | 739.68 |
| 2004-02-27 | 740.82 |
| 2004-03-01 | 746.75 |
| 2004-03-02 | 746.25 |
| 2004-03-03 | 730.67 |
| 2004-03-04 | 735.80 |
| 2004-03-05 | 746.91 |
| 2004-03-08 | 746.56 |
| 2004-03-09 | 739.41 |
| 2004-03-10 | 725.49 |
| 2004-03-11 | 706.53 |
| 2004-03-12 | 704.87 |
| 2004-03-15 | 688.22 |
| 2004-03-16 | 698.63 |
| 2004-03-17 | 705.98 |
| 2004-03-18 | 698.40 |
| 2004-03-19 | 694.85 |
| 2004-03-22 | 679.93 |
| 2004-03-23 | 676.93 |
| 2004-03-24 | 664.84 |
| 2004-03-25 | 683.21 |
| 2004-03-26 | 681.01 |
| 2004-03-29 | 695.86 |
| 2004-03-30 | 695.80 |
| 2004-03-31 | 699.72 |
| 2004-04-01 | 711.43 |
| 2004-04-02 | 716.70 |
| 2004-04-05 | 712.02 |
| 2004-04-06 | 708.17 |
| 2004-04-07 | 715.86 |
| 2004-04-08 | 713.34 |
| 2004-04-09 | . |
| 2004-04-12 | 711.33 |
| 2004-04-13 | 704.38 |
| 2004-04-14 | 698.23 |
| 2004-04-15 | 697.80 |
| 2004-04-16 | 708.53 |
| 2004-04-19 | 709.66 |
| 2004-04-20 | 709.51 |
| 2004-04-21 | 702.34 |
| 2004-04-22 | 705.69 |
| 2004-04-23 | 706.18 |
| 2004-04-26 | 706.91 |
| 2004-04-27 | 709.38 |
| 2004-04-28 | 689.99 |
| 2004-04-29 | 687.42 |
| 2004-04-30 | 684.47 |
| 2004-05-03 | 689.08 |
| 2004-05-04 | 695.94 |
| 2004-05-05 | 703.13 |
| 2004-05-06 | 685.59 |
| 2004-05-07 | 672.80 |
| 2004-05-10 | 654.66 |
| 2004-05-11 | 657.65 |
| 2004-05-12 | 647.45 |
| 2004-05-13 | 655.64 |
| 2004-05-14 | 648.97 |
| 2004-05-17 | 648.58 |
| 2004-05-18 | 653.34 |
| 2004-05-19 | 671.29 |
| 2004-05-20 | 660.78 |
| 2004-05-21 | 663.73 |
| 2004-05-24 | 668.36 |
| 2004-05-25 | 670.48 |
| 2004-05-26 | 676.06 |
| 2004-05-27 | 694.13 |
| 2004-05-28 | 692.13 |
| 2004-05-31 | . |
| 2004-06-01 | 681.34 |
| 2004-06-02 | 688.76 |
| 2004-06-03 | 690.57 |
| 2004-06-04 | 696.95 |
| 2004-06-07 | 710.36 |
| 2004-06-08 | 708.54 |
| 2004-06-09 | 695.99 |
| 2004-06-10 | 696.06 |
| 2004-06-11 | . |
| 2004-06-14 | 685.29 |
| 2004-06-15 | 690.03 |
| 2004-06-16 | 689.19 |
| 2004-06-17 | 690.28 |
| 2004-06-18 | 696.35 |
| 2004-06-21 | 696.37 |
| 2004-06-22 | 687.57 |
| 2004-06-23 | 688.91 |
| 2004-06-24 | 700.46 |
| 2004-06-25 | 698.77 |
| 2004-06-28 | 711.58 |
| 2004-06-29 | 706.38 |
| 2004-06-30 | 707.55 |
| 2004-07-01 | 707.73 |
| 2004-07-02 | 707.34 |
| 2004-07-05 | . |
| 2004-07-06 | 692.04 |
| 2004-07-07 | 692.99 |
| 2004-07-08 | 697.37 |
| 2004-07-09 | 696.96 |
| 2004-07-12 | 692.64 |
| 2004-07-13 | 688.70 |
| 2004-07-14 | 688.99 |
| 2004-07-15 | 677.86 |
| 2004-07-16 | 681.64 |
| 2004-07-19 | 677.06 |
| 2004-07-20 | 676.90 |
| 2004-07-21 | 676.20 |
| 2004-07-22 | 665.78 |
| 2004-07-23 | 656.91 |
| 2004-07-26 | 651.48 |
| 2004-07-27 | 656.40 |
| 2004-07-28 | 653.50 |
| 2004-07-29 | 667.20 |
| 2004-07-30 | 665.42 |
| 2004-08-02 | 657.04 |
| 2004-08-03 | 661.85 |
| 2004-08-04 | 654.58 |
| 2004-08-05 | 662.06 |
| 2004-08-06 | 655.70 |
| 2004-08-09 | 649.81 |
| 2004-08-10 | 659.00 |
| 2004-08-11 | 647.33 |
| 2004-08-12 | 644.60 |
| 2004-08-13 | 650.77 |
| 2004-08-16 | 658.30 |
| 2004-08-17 | 661.88 |
| 2004-08-18 | 661.40 |
| 2004-08-19 | 667.01 |
| 2004-08-20 | 663.36 |
| 2004-08-23 | 668.29 |
| 2004-08-24 | 663.98 |
| 2004-08-25 | 663.28 |
| 2004-08-26 | 668.17 |
| 2004-08-27 | 668.23 |
| 2004-08-30 | 667.26 |
| 2004-08-31 | 667.92 |
| 2004-09-01 | 672.61 |
| 2004-09-02 | 674.43 |
| 2004-09-03 | 672.69 |
| 2004-09-06 | . |
| 2004-09-07 | 680.73 |
| 2004-09-08 | 682.44 |
| 2004-09-09 | 677.02 |
| 2004-09-10 | 689.38 |
| 2004-09-13 | 696.71 |
| 2004-09-14 | 696.62 |
| 2004-09-15 | 685.78 |
| 2004-09-16 | 685.04 |
| 2004-09-17 | 693.07 |
| 2004-09-20 | 684.92 |
| 2004-09-21 | 694.56 |
| 2004-09-22 | 683.47 |
| 2004-09-23 | 681.03 |
| 2004-09-24 | 677.49 |
| 2004-09-27 | 673.37 |
| 2004-09-28 | 675.82 |
| 2004-09-29 | 678.60 |
| 2004-09-30 | 680.77 |
| 2004-10-01 | 693.39 |
| 2004-10-04 | 699.19 |
| 2004-10-05 | 703.30 |
| 2004-10-06 | 705.24 |
| 2004-10-07 | 706.42 |
| 2004-10-08 | 706.45 |
| 2004-10-11 | 702.26 |
| 2004-10-12 | 688.70 |
| 2004-10-13 | 688.13 |
| 2004-10-14 | 686.43 |
| 2004-10-15 | 688.73 |
| 2004-10-18 | 687.97 |
| 2004-10-19 | 695.38 |
| 2004-10-20 | 686.16 |
| 2004-10-21 | 687.19 |
| 2004-10-22 | 688.97 |
| 2004-10-25 | 690.81 |
| 2004-10-26 | 697.56 |
| 2004-10-27 | 708.90 |
| 2004-10-28 | 713.63 |
| 2004-10-29 | 712.81 |
| 2004-11-01 | 716.06 |
| 2004-11-02 | 722.07 |
| 2004-11-03 | 730.90 |
| 2004-11-04 | 731.10 |
| 2004-11-05 | 738.28 |
| 2004-11-08 | 741.85 |
| 2004-11-09 | 739.70 |
| 2004-11-10 | 742.43 |
| 2004-11-11 | 750.28 |
| 2004-11-12 | 756.04 |
| 2004-11-15 | 756.07 |
| 2004-11-16 | 749.74 |
| 2004-11-17 | 759.51 |
| 2004-11-18 | 757.62 |
| 2004-11-19 | 755.04 |
| 2004-11-22 | 749.20 |
| 2004-11-23 | 751.69 |
| 2004-11-24 | 754.77 |
| 2004-11-25 | . |
| 2004-11-26 | 767.78 |
| 2004-11-29 | 771.55 |
| 2004-11-30 | 767.25 |
| 2004-12-01 | 780.58 |
| 2004-12-02 | 784.10 |
| 2004-12-03 | 786.30 |
| 2004-12-06 | 788.15 |
| 2004-12-07 | 790.91 |
| 2004-12-08 | 779.15 |
| 2004-12-09 | 771.04 |
| 2004-12-10 | 772.83 |
| 2004-12-13 | 787.00 |
| 2004-12-14 | 790.12 |
| 2004-12-15 | 794.99 |
| 2004-12-16 | 793.73 |
| 2004-12-17 | 785.22 |
| 2004-12-20 | 792.99 |
| 2004-12-21 | 791.79 |
| 2004-12-22 | 802.88 |
| 2004-12-23 | 811.83 |
| 2004-12-24 | . |
| 2004-12-27 | 816.42 |
| 2004-12-28 | 816.20 |
| 2004-12-29 | 812.84 |
| 2004-12-30 | 813.25 |
| 2004-12-31 | 812.82 |
| 2005-01-03 | 815.00 |
| 2005-01-04 | 805.49 |
| 2005-01-05 | 797.37 |
| 2005-01-06 | 798.59 |
| 2005-01-07 | 793.26 |
| 2005-01-10 | 796.31 |
| 2005-01-11 | 791.94 |
| 2005-01-12 | 792.25 |
| 2005-01-13 | 791.25 |
| 2005-01-14 | 788.44 |
| 2005-01-17 | . |
| 2005-01-18 | 788.45 |
| 2005-01-19 | 787.54 |
| 2005-01-20 | 777.38 |
| 2005-01-21 | 781.09 |
| 2005-01-24 | 783.75 |
| 2005-01-25 | 784.81 |
| 2005-01-26 | 791.21 |
| 2005-01-27 | 794.09 |
#2005-01-28| 792.11
#2005-01-31| 802.99
#2005-02-01| 810.56
#2005-02-02| 813.80
#2005-02-03| 807.74
#2005-02-04| 812.16
#2005-02-07| 809.11
#2005-02-08| 804.98
#2005-02-09| 804.59
#2005-02-10| 809.06
#2005-02-11| 817.41
#2005-02-14| 826.60
#2005-02-15| 829.10
#2005-02-16| 825.10
#2005-02-17| 833.81
#2005-02-18| 835.77
#2005-02-21| .
#2005-02-22| 839.60
#2005-02-23| 832.96
#2005-02-24| 833.10
#2005-02-25| 843.65
#2005-02-28| 849.55
#2005-03-01| 848.16
#2005-03-02| 845.58
#2005-03-03| 844.54
#2005-03-04| 857.68
#2005-03-07| 856.56
#2005-03-08| 857.40
#2005-03-09| 856.33
#2005-03-10| 851.34
#2005-03-11| 853.22
#2005-03-14| 848.16
#2005-03-15| 848.85
#2005-03-16| 840.14
#2005-03-17| 837.97
#2005-03-18| 833.08
#2005-03-21| 822.99
#2005-03-22| 827.73
#2005-03-23| 816.41
#2005-03-24| 818.67
#2005-03-25| .
#2005-03-28| 812.92
#2005-03-29| 812.11
#2005-03-30| 807.19
#2005-03-31| 812.51
#2005-04-01| 809.27
#2005-04-04| 794.94
#2005-04-05| 799.07
#2005-04-06| 805.72
#2005-04-07| 809.11
#2005-04-08| 808.77
#2005-04-11| 813.63
#2005-04-12| 804.64
#2005-04-13| 806.29
#2005-04-14| 797.29
#2005-04-15| 793.56
#2005-04-18| 779.74
#2005-04-19| 781.36
#2005-04-20| 779.06
#2005-04-21| 781.68
#2005-04-22| 784.70
#2005-04-25| 780.26
#2005-04-26| 774.57
#2005-04-27| 761.96
#2005-04-28| 754.25
#2005-04-29| 756.60
#2005-05-02| 755.16
#2005-05-03| 759.04
#2005-05-04| 769.41
#2005-05-05| 775.34
#2005-05-06| 775.81
#2005-05-09| 774.14
#2005-05-10| 771.20
#2005-05-11| 764.67
#2005-05-12| 766.15
#2005-05-13| 764.06
#2005-05-16| 761.33
#2005-05-17| 763.99
#2005-05-18| 776.50
#2005-05-19| 778.77
#2005-05-20| 775.07
#2005-05-23| 782.13
#2005-05-24| 779.48
#2005-05-25| 780.50
#2005-05-26| 781.36
#2005-05-27| 784.05
#2005-05-30| .
#2005-05-31| 765.56
#2005-06-01| 775.18
#2005-06-02| 778.11
#2005-06-03| 775.89
#2005-06-06| 770.64
#2005-06-07| 777.28
#2005-06-08| 782.67
#2005-06-09| 774.70
#2005-06-10| 774.71
#2005-06-13| 769.40
#2005-06-14| 767.91
#2005-06-15| 768.14
#2005-06-16| 772.67
#2005-06-17| 784.08
#2005-06-20| 773.83
#2005-06-21| 779.13
#2005-06-22| 781.24
#2005-06-23| 775.94
#2005-06-24| 770.31
#2005-06-27| 766.91
#2005-06-28| 768.54
#2005-06-29| 774.10
#2005-06-30| 777.08
#2005-07-01| 775.74
#2005-07-04| .
#2005-07-05| 771.76
#2005-07-06| 774.80
#2005-07-07| 764.45
#2005-07-08| 773.96
#2005-07-11| 793.26
#2005-07-12| 800.06
#2005-07-13| 799.02
#2005-07-14| 803.12
#2005-07-15| 799.57
#2005-07-18| 800.72
#2005-07-19| 810.48
#2005-07-20| 811.14
#2005-07-21| 818.69
#2005-07-22| 817.98
#2005-07-25| 813.00
#2005-07-26| 811.67
#2005-07-27| 813.77
#2005-07-28| 818.43
#2005-07-29| 821.35
#2005-08-01| 826.09
#2005-08-02| 829.82
#2005-08-03| 834.10
#2005-08-04| 833.33
#2005-08-05| 822.97
#2005-08-08| 824.20
#2005-08-09| 830.40
#2005-08-10| 843.12
#2005-08-11| 841.94
#2005-08-12| 834.95
#2005-08-15| 830.17
#2005-08-16| 826.85
#2005-08-17| 823.18
#2005-08-18| 812.28
#2005-08-19| 815.65
#2005-08-22| 823.36
#2005-08-23| 815.35
#2005-08-24| 815.61
#2005-08-25| 809.85
#2005-08-26| 809.55
#2005-08-29| 807.72
#2005-08-30| 802.49
#2005-08-31| 815.40
#2005-09-01| 825.97
#2005-09-02| 831.78
#2005-09-05| .
#2005-09-06| 838.99
#2005-09-07| 839.04
#2005-09-08| 837.70
#2005-09-09| 839.43
#2005-09-12| 831.42
#2005-09-13| 826.31
#2005-09-14| 829.43
#2005-09-15| 824.01
#2005-09-16| 829.75
#2005-09-19| 825.29
#2005-09-20| 831.69
#2005-09-21| 824.33
#2005-09-22| 811.34
#2005-09-23| 809.75
#2005-09-26| 819.76
#2005-09-27| 814.99
#2005-09-28| 823.16
#2005-09-29| 818.79
#2005-09-30| 826.51
#2005-10-03| 826.55
#2005-10-04| 832.78
#2005-10-05| 825.52
#2005-10-06| 828.17
#2005-10-07| 824.90
#2005-10-10| 818.31
#2005-10-11| 813.47
#2005-10-12| 807.17
#2005-10-13| 795.31
#2005-10-14| 812.21
#2005-10-17| 809.01
#2005-10-18| 802.15
#2005-10-19| 792.86
#2005-10-20| 798.52
#2005-10-21| 794.01
#2005-10-24| 799.56
#2005-10-25| 805.60
#2005-10-26| 807.17
#2005-10-27| 798.98
#2005-10-28| 795.08
#2005-10-31| 805.66
#2005-11-01| 808.64
#2005-11-02| 820.90
#2005-11-03| 821.25
#2005-11-04| 808.37
#2005-11-07| 811.59
#2005-11-08| 813.02
#2005-11-09| 813.79
#2005-11-10| 822.09
#2005-11-11| 832.12
#2005-11-14| 833.84
#2005-11-15| 832.44
#2005-11-16| 827.10
#2005-11-17| 835.26
#2005-11-18| 839.23
#2005-11-21| 844.19
#2005-11-22| 841.99
#2005-11-23| 852.01
#2005-11-24| .
#2005-11-25| 844.37
#2005-11-28| 850.17
#2005-11-29| 853.36
#2005-11-30| 854.30
#2005-12-01| 864.53
#2005-12-02| 868.98
#2005-12-05| 872.52
#2005-12-06| 883.58
#2005-12-07| 877.69
#2005-12-08| 883.85
#2005-12-09| 882.44
#2005-12-12| 895.89
#2005-12-13| 895.03
#2005-12-14| 897.84
#2005-12-15| 896.94
#2005-12-16| 910.50
#2005-12-19| 908.70
#2005-12-20| 900.91
#2005-12-21| 901.61
#2005-12-22| 903.92
#2005-12-23| 906.10
#2005-12-26| .
#2005-12-27| 908.52
#2005-12-28| 909.59
#2005-12-29| 908.12
#2005-12-30| 895.81
#2006-01-02| .
#2006-01-03| 917.88
#2006-01-04| 932.77
#2006-01-05| 928.84
#2006-01-06| 938.07
#2006-01-09| 937.56
#2006-01-10| 925.62
#2006-01-11| 932.56
#2006-01-12| 928.81
#2006-01-13| 916.71
#2006-01-16| .
#2006-01-17| 908.83
#2006-01-18| 900.94
#2006-01-19| 909.11
#2006-01-20| 895.90
#2006-01-23| 909.31
#2006-01-24| 909.47
#2006-01-25| 922.36
#2006-01-26| 937.00
#2006-01-27| 940.34
#2006-01-30| 939.31
#2006-01-31| 942.76
#2006-02-01| 951.83
#2006-02-02| 941.42
#2006-02-03| 938.45
#2006-02-06| 940.15
#2006-02-07| 943.17
#2006-02-08| 943.84
#2006-02-09| 956.75
#2006-02-10| 949.80
#2006-02-13| 957.50
#2006-02-14| 958.56
#2006-02-15| 959.81
#2006-02-16| 959.77
#2006-02-17| 968.43
#2006-02-20| .
#2006-02-21| 966.49
#2006-02-22| 968.31
#2006-02-23| 969.77
#2006-02-24| 965.79
#2006-02-27| 971.50
#2006-02-28| 958.57
#2006-03-01| 962.70
#2006-03-02| 958.96
#2006-03-03| 956.74
#2006-03-06| 965.53
#2006-03-07| 948.73
#2006-03-08| 941.15
#2006-03-09| 949.33
#2006-03-10| 953.09
#2006-03-13| 964.09
#2006-03-14| 975.53
#2006-03-15| 982.56
#2006-03-16| 992.63
#2006-03-17| 995.43
#2006-03-20|1005.53
#2006-03-21|1003.67
#2006-03-22|1006.44
#2006-03-23|1003.15
#2006-03-24|1005.68
#2006-03-27|1002.06
#2006-03-28|1001.04
#2006-03-29| 996.49
#2006-03-30|1015.17
#2006-03-31|1005.11
#2006-04-03|1011.49
#2006-04-04|1014.38
#2006-04-05|1015.54
#2006-04-06|1013.59
#2006-04-07|1000.00
#2006-04-10|1001.37
#2006-04-11| 984.97
#2006-04-12| 982.29
#2006-04-13| 980.42
#2006-04-14| .
#2006-04-17| 995.99
#2006-04-18| 992.73
#2006-04-19|1012.85
#2006-04-20|1020.77
#2006-04-21|1033.43
#2006-04-24|1029.83
#2006-04-25|1032.37
#2006-04-26|1038.05
#2006-04-27|1046.01
#2006-04-28|1038.58
#2006-05-01|1040.40
#2006-05-02|1045.58
#2006-05-03|1031.95
#2006-05-04|1044.40
#2006-05-05|1061.88
#2006-05-08|1066.12
#2006-05-09|1072.51
#2006-05-10|1068.43
#2006-05-11|1061.08
#2006-05-12|1037.57
#2006-05-15|1021.45
#2006-05-16|1024.41
#2006-05-17| 987.59
#2006-05-18| 989.34
#2006-05-19| 981.83
#2006-05-22| 964.36
#2006-05-23| 989.66
#2006-05-24| 974.73
#2006-05-25| 984.22
#2006-05-26| 993.45
#2006-05-29| .
#2006-05-30| 982.32
#2006-05-31| 992.76
#2006-06-01| 994.33
#2006-06-02|1000.13
#2006-06-05| 992.58
#2006-06-06| 963.68
#2006-06-07| 972.30
#2006-06-08| 935.27
#2006-06-09| 950.10
#2006-06-12| 933.77
#2006-06-13| 912.70
#2006-06-14| 919.20
#2006-06-15| 943.86
#2006-06-16| 938.40
#2006-06-19| 941.10
#2006-06-20| 945.92
#2006-06-21| 957.14
#2006-06-22| 957.26
#2006-06-23| 949.03
#2006-06-26| 947.18
#2006-06-27| 938.05
#2006-06-28| 932.97
#2006-06-29| 952.77
#2006-06-30| 990.52
#2006-07-03| 996.49
#2006-07-04| .
#2006-07-05| 977.00
#2006-07-06| 987.88
#2006-07-07| 987.95
#2006-07-10| 984.48
#2006-07-11| 975.29
#2006-07-12| 977.84
#2006-07-13| 967.20
#2006-07-14| 946.03
#2006-07-17| 934.66
#2006-07-18| 933.60
#2006-07-19| 965.78
#2006-07-20| 976.38
#2006-07-21| 972.32
#2006-07-24| 989.74
#2006-07-25| 984.48
#2006-07-26| 987.46
#2006-07-27|1008.40
#2006-07-28|1021.44
#2006-07-31|1018.30
#2006-08-01|1008.70
#2006-08-02|1027.54
#2006-08-03|1016.69
#2006-08-04|1036.90
#2006-08-07|1020.75
#2006-08-08|1017.02
#2006-08-09|1026.01
#2006-08-10|1012.10
#2006-08-11|1013.95
#2006-08-14|1024.58
#2006-08-15|1040.15
#2006-08-16|1052.05
#2006-08-17|1056.22
#2006-08-18|1050.90
#2006-08-21|1054.29
#2006-08-22|1049.21
#2006-08-23|1041.36
#2006-08-24|1050.46
#2006-08-25|1051.07
#2006-08-28|1062.84
#2006-08-29|1061.28
#2006-08-30|1074.33
#2006-08-31|1071.10
#2006-09-01|1077.10
#2006-09-04| .
#2006-09-05|1079.87
#2006-09-06|1066.94
#2006-09-07|1056.13
#2006-09-08|1053.61
#2006-09-11|1054.10
#2006-09-12|1069.32
#2006-09-13|1073.95
#2006-09-14|1082.40
#2006-09-15|1084.19
#2006-09-18|1085.68
#2006-09-19|1075.99
#2006-09-20|1091.66
#2006-09-21|1095.68
#2006-09-22|1091.83
#2006-09-25|1087.96
#2006-09-26|1100.18
#2006-09-27|1106.70
#2006-09-28|1105.22
#2006-09-29|1106.55
#2006-10-02|1110.76
#2006-10-03|1109.14
#2006-10-04|1111.91
#2006-10-05|1115.47
#2006-10-06|1108.43
#2006-10-09|1111.81
#2006-10-10|1111.89
#2006-10-11|1113.47
#2006-10-12|1118.27
#2006-10-13|1113.45
#2006-10-16|1115.78
#2006-10-17|1101.15
#2006-10-18|1107.17
#2006-10-19|1115.82
#2006-10-20|1113.29
#2006-10-23|1117.58
#2006-10-24|1119.07
#2006-10-25|1121.08
#2006-10-26|1124.46
#2006-10-27|1122.49
#2006-10-30|1115.02
#2006-10-31|1117.33
#2006-11-01|1119.38
#2006-11-02|1113.62
#2006-11-03|1115.90
#2006-11-06|1131.88
#2006-11-07|1145.56
#2006-11-08|1142.03
#2006-11-09|1135.40
#2006-11-10|1140.12
#2006-11-13|1140.04
#2006-11-14|1137.69
#2006-11-15|1144.75
#2006-11-16|1141.40
#2006-11-17|1137.44
#2006-11-20|1136.29
#2006-11-21|1138.13
#2006-11-22|1144.99
#2006-11-23| .
#2006-11-24|1146.16
#2006-11-27|1131.96
#2006-11-28|1133.07
#2006-11-29|1143.73
#2006-11-30|1141.41
#2006-12-01|1135.33
#2006-12-04|1137.72
#2006-12-05|1144.76
#2006-12-06|1142.36
#2006-12-07|1142.85
#2006-12-08|1142.99
#2006-12-11|1144.34
#2006-12-12|1154.72
#2006-12-13|1169.40
#2006-12-14|1177.92
#2006-12-15|1172.88
#2006-12-18|1168.84
#2006-12-19|1174.53
#2006-12-20|1184.11
#2006-12-21|1180.05
#2006-12-22|1171.11
#2006-12-25| .
#2006-12-26|1169.29
#2006-12-27|1184.66
#2006-12-28|1185.10
#2006-12-29|1184.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1199.25
#2007-01-04|1189.58
#2007-01-05|1169.68
#2007-01-08|1167.34
#2007-01-09|1177.01
#2007-01-10|1162.88
#2007-01-11|1175.63
#2007-01-12|1187.66
#2007-01-15| .
#2007-01-16|1193.45
#2007-01-17|1195.93
#2007-01-18|1197.41
#2007-01-19|1200.40
#2007-01-22|1192.97
#2007-01-23|1198.88
#2007-01-24|1203.57
#2007-01-25|1196.83
#2007-01-26|1182.79
#2007-01-29|1187.57
#2007-01-30|1195.09
#2007-01-31|1191.27
#2007-02-01|1205.85
#2007-02-02|1207.34
#2007-02-05|1200.37
#2007-02-06|1206.22
#2007-02-07|1218.50
#2007-02-08|1210.71
#2007-02-09|1215.01
#2007-02-12|1200.85
#2007-02-13|1210.51
#2007-02-14|1225.35
#2007-02-15|1227.38
#2007-02-16|1221.80
#2007-02-19| .
#2007-02-20|1232.33
#2007-02-21|1234.91
#2007-02-22|1233.97
#2007-02-23|1241.84
#2007-02-26|1243.39
#2007-02-27|1219.82
#2007-02-28|1196.02
#2007-03-01|1173.40
#2007-03-02|1176.82
#2007-03-05|1160.60
#2007-03-06|1164.07
#2007-03-07|1176.43
#2007-03-08|1192.37
#2007-03-09|1195.94
#2007-03-12|1204.84
#2007-03-13|1194.65
#2007-03-14|1169.98
#2007-03-15|1199.73
#2007-03-16|1206.26
#2007-03-19|1236.18
#2007-03-20|1255.15
#2007-03-21|1260.66
#2007-03-22|1284.37
#2007-03-23|1290.30
#2007-03-26|1278.82
#2007-03-27|1275.89
#2007-03-28|1268.80
#2007-03-29|1282.12
#2007-03-30|1280.49
#2007-04-02|1291.01
#2007-04-03|1303.07
#2007-04-04|1308.33
#2007-04-05|1319.46
#2007-04-06| .
#2007-04-09|1312.59
#2007-04-10|1335.80
#2007-04-11|1329.33
#2007-04-12|1325.01
#2007-04-13|1338.39
#2007-04-16|1373.26
#2007-04-17|1377.57
#2007-04-18|1376.29
#2007-04-19|1374.37
#2007-04-20|1393.89
#2007-04-23|1387.94
#2007-04-24|1387.05
#2007-04-25|1401.73
#2007-04-26|1399.03
#2007-04-27|1397.52
#2007-04-30|1400.54
#2007-05-01|1395.30
#2007-05-02|1395.57
#2007-05-03|1404.27
#2007-05-04|1413.87
#2007-05-07|1418.31
#2007-05-08|1395.02
#2007-05-09|1392.01
#2007-05-10|1375.38
#2007-05-11|1383.77
#2007-05-14|1379.98
#2007-05-15|1391.31
#2007-05-16|1377.22
#2007-05-17|1375.94
#2007-05-18|1384.20
#2007-05-21|1380.11
#2007-05-22|1388.30
#2007-05-23|1392.69
#2007-05-24|1372.97
#2007-05-25|1378.21
#2007-05-28| .
#2007-05-29|1387.07
#2007-05-30|1377.96
#2007-05-31|1394.43
#2007-06-01|1395.94
#2007-06-04|1405.77
#2007-06-05|1403.28
#2007-06-06|1379.68
#2007-06-07|1368.99
#2007-06-08|1356.34
#2007-06-11|1362.37
#2007-06-12|1352.49
#2007-06-13|1354.90
#2007-06-14|1376.14
#2007-06-15|1398.80
#2007-06-18|1400.14
#2007-06-19|1397.75
#2007-06-20|1402.81
#2007-06-21|1391.83
#2007-06-22|1393.56
#2007-06-25|1391.37
#2007-06-26|1383.31
#2007-06-27|1371.20
#2007-06-28|1384.89
#2007-06-29|1390.05
#2007-07-02|1402.03
#2007-07-03|1409.56
#2007-07-04| .
#2007-07-05|1406.84
#2007-07-06|1414.89
#2007-07-09|1421.36
#2007-07-10|1427.05
#2007-07-11|1432.70
#2007-07-12|1448.12
#2007-07-13|1454.18
#2007-07-16|1467.06
#2007-07-17|1464.78
#2007-07-18|1455.11
#2007-07-19|1468.56
#2007-07-20|1456.83
#2007-07-23|1461.30
#2007-07-24|1445.77
#2007-07-25|1421.19
#2007-07-26|1385.90
#2007-07-27|1366.84
#2007-07-30|1366.50
#2007-07-31|1392.69
#2007-08-01|1362.13
#2007-08-02|1378.91
#2007-08-03|1372.74
#2007-08-06|1364.70
#2007-08-07|1375.46
#2007-08-08|1406.87
#2007-08-09|1366.37
#2007-08-10|1324.41
#2007-08-13|1348.28
#2007-08-14|1333.69
#2007-08-15|1314.58
#2007-08-16|1261.36
#2007-08-17|1303.20
#2007-08-20|1313.92
#2007-08-21|1316.95
#2007-08-22|1341.91
#2007-08-23|1347.70
#2007-08-24|1356.84
#2007-08-27|1360.14
#2007-08-28|1334.51
#2007-08-29|1340.41
#2007-08-30|1356.59
#2007-08-31|1366.24
#2007-09-03| .
#2007-09-04|1380.36
#2007-09-05|1364.79
#2007-09-06|1378.33
#2007-09-07|1363.99
#2007-09-10|1356.99
#2007-09-11|1384.91
#2007-09-12|1395.77
#2007-09-13|1414.75
#2007-09-14|1407.21
#2007-09-17|1397.33
#2007-09-18|1420.24
#2007-09-19|1456.80
#2007-09-20|1463.96
#2007-09-21|1469.77
#2007-09-24|1463.76
#2007-09-25|1457.57
#2007-09-26|1471.37
#2007-09-27|1481.29
#2007-09-28|1487.46
#2007-10-01|1503.12
#2007-10-02|1487.72
#2007-10-03|1484.62
#2007-10-04|1481.15
#2007-10-05|1492.85
#2007-10-08|1483.49
#2007-10-09|1495.86
#2007-10-10|1513.75
#2007-10-11|1525.75
#2007-10-12|1519.94
#2007-10-15|1507.33
#2007-10-16|1492.08
#2007-10-17|1508.41
#2007-10-18|1511.68
#2007-10-19|1508.05
#2007-10-22|1477.31
#2007-10-23|1498.30
#2007-10-24|1486.62
#2007-10-25|1501.74
#2007-10-26|1505.47
#2007-10-29|1516.78
#2007-10-30|1505.96
#2007-10-31|1516.21
#2007-11-01|1494.07
#2007-11-02|1500.68
#2007-11-05|1495.38
#2007-11-06|1505.39
#2007-11-07|1502.97
#2007-11-08|1494.73
#2007-11-09|1466.10
#2007-11-12|1445.68
#2007-11-13|1455.91
#2007-11-14|1472.60
#2007-11-15|1452.07
#2007-11-16|1436.28
#2007-11-19|1417.68
#2007-11-20|1432.37
#2007-11-21|1410.26
#2007-11-22| .
#2007-11-23|1432.18
#2007-11-26|1431.57
#2007-11-27|1433.36
#2007-11-28|1445.85
#2007-11-29|1450.46
#2007-11-30|1453.70
#2007-12-03|1441.78
#2007-12-04|1437.48
#2007-12-05|1448.68
#2007-12-06|1452.91
#2007-12-07|1464.77
#2007-12-10|1480.16
#2007-12-11|1477.52
#2007-12-12|1476.81
#2007-12-13|1450.39
#2007-12-14|1436.31
#2007-12-17|1416.61
#2007-12-18|1418.53
#2007-12-19|1417.44
#2007-12-20|1422.65
#2007-12-21|1441.35
#2007-12-24|1451.48
#2007-12-25| .
#2007-12-26|1461.46
#2007-12-27|1467.71
#2007-12-28|1481.45
#2007-12-31|1473.79
#2008-01-01| .
#2008-01-02|1467.77
#2008-01-03|1458.01
#2008-01-04|1447.69
#2008-01-07|1438.82
#2008-01-08|1435.85
#2008-01-09|1415.38
#2008-01-10|1404.43
#2008-01-11|1407.94
#2008-01-14|1422.81
#2008-01-15|1385.35
#2008-01-16|1355.63
#2008-01-17|1354.50
#2008-01-18|1323.53
#2008-01-21| .
#2008-01-22|1277.82
#2008-01-23|1240.62
#2008-01-24|1328.03
#2008-01-25|1314.47
#2008-01-28|1324.47
#2008-01-29|1338.34
#2008-01-30|1331.15
#2008-01-31|1332.00
#2008-02-01|1359.26
#2008-02-04|1361.44
#2008-02-05|1308.69
#2008-02-06|1329.43
#2008-02-07|1292.42
#2008-02-08|1292.69
#2008-02-11|1282.60
#2008-02-12|1322.40
#2008-02-13|1317.69
#2008-02-14|1318.44
#2008-02-15|1309.58
#2008-02-18| .
#2008-02-19|1346.05
#2008-02-20|1334.79
#2008-02-21|1366.64
#2008-02-22|1366.81
#2008-02-25|1385.10
#2008-02-26|1409.00
#2008-02-27|1424.52
#2008-02-28|1403.48
#2008-02-29|1387.98
#2008-03-03|1380.38
#2008-03-04|1372.34
#2008-03-05|1393.67
#2008-03-06|1387.11
#2008-03-07|1381.09
#2008-03-10|1365.41
#2008-03-11|1374.23
#2008-03-12|1406.49
#2008-03-13|1402.71
#2008-03-14|1400.39
#2008-03-17|1374.77
#2008-03-18|1405.79
#2008-03-19|1397.04
#2008-03-20|1378.73
#2008-03-21| .
#2008-03-24|1376.76
#2008-03-25|1418.70
#2008-03-26|1435.35
#2008-03-27|1449.90
#2008-03-28|1445.06
#2008-03-31|1451.45
#2008-04-01|1468.01
#2008-04-02|1483.64
#2008-04-03|1477.63
#2008-04-04|1509.76
#2008-04-07|1519.31
#2008-04-08|1514.56
#2008-04-09|1505.83
#2008-04-10|1501.17
#2008-04-11|1483.26
#2008-04-14|1475.69
#2008-04-15|1479.37
#2008-04-16|1526.57
#2008-04-17|1521.97
#2008-04-18|1547.64
#2008-04-21|1548.68
#2008-04-22|1533.76
#2008-04-23|1537.44
#2008-04-24|1514.98
#2008-04-25|1516.67
#2008-04-28|1531.62
#2008-04-29|1509.81
#2008-04-30|1523.77
#2008-05-01|1512.17
#2008-05-02|1534.13
#2008-05-05|1539.68
#2008-05-06|1543.20
#2008-05-07|1541.83
#2008-05-08|1542.92
#2008-05-09|1531.70
#2008-05-12|1543.26
#2008-05-13|1538.59
#2008-05-14|1566.29
#2008-05-15|1574.57
#2008-05-16|1577.71
#2008-05-19|1591.08
#2008-05-20|1571.97
#2008-05-21|1575.24
#2008-05-22|1566.35
#2008-05-23|1550.49
#2008-05-26| .
#2008-05-27|1534.54
#2008-05-28|1551.45
#2008-05-29|1547.97
#2008-05-30|1561.09
#2008-06-02|1542.15
#2008-06-03|1551.53
#2008-06-04|1540.29
#2008-06-05|1560.69
#2008-06-06|1536.62
#2008-06-09|1529.40
#2008-06-10|1495.20
#2008-06-11|1470.18
#2008-06-12|1472.61
#2008-06-13|1469.64
#2008-06-16|1474.20
#2008-06-17|1479.59
#2008-06-18|1456.75
#2008-06-19|1441.75
#2008-06-20|1430.93
#2008-06-23|1416.49
#2008-06-24|1420.86
#2008-06-25|1425.78
#2008-06-26|1408.02
#2008-06-27|1397.29
#2008-06-30|1395.52
#2008-07-01|1358.67
#2008-07-02|1347.17
#2008-07-03|1338.08
#2008-07-04| .
#2008-07-07|1337.64
#2008-07-08|1316.35
#2008-07-09|1355.60
#2008-07-10|1333.92
#2008-07-11|1303.59
#2008-07-14|1323.81
#2008-07-15|1299.58
#2008-07-16|1294.77
#2008-07-17|1325.99
#2008-07-18|1335.36
#2008-07-21|1351.28
#2008-07-22|1347.84
#2008-07-23|1353.01
#2008-07-24|1318.04
#2008-07-25|1318.17
#2008-07-28|1315.25
#2008-07-29|1318.12
#2008-07-30|1348.30
#2008-07-31|1336.93
#2008-08-01|1313.75
#2008-08-04|1316.41
#2008-08-05|1349.83
#2008-08-06|1371.42
#2008-08-07|1350.29
#2008-08-08|1336.66
#2008-08-11|1341.57
#2008-08-12|1338.87
#2008-08-13|1326.39
#2008-08-14|1325.23
#2008-08-15|1311.49
#2008-08-18|1311.39
#2008-08-19|1273.81
#2008-08-20|1285.94
#2008-08-21|1288.08
#2008-08-22|1309.03
#2008-08-25|1291.31
#2008-08-26|1279.11
#2008-08-27|1291.26
#2008-08-28|1311.14
#2008-08-29|1314.76
#2008-09-01| .
#2008-09-02|1311.20
#2008-09-03|1277.25
#2008-09-04|1247.42
#2008-09-05|1214.99
#2008-09-08|1237.07
#2008-09-09|1225.36
#2008-09-10|1213.40
#2008-09-11|1197.22
#2008-09-12|1241.42
#2008-09-15|1202.26
#2008-09-16|1159.70
#2008-09-17|1113.92
#2008-09-18|1101.83
#2008-09-19|1198.18
#2008-09-22|1191.43
#2008-09-23|1171.59
#2008-09-24|1141.03
#2008-09-25|1179.09
#2008-09-26|1130.73
#2008-09-29|1017.94
#2008-09-30|1014.60
#2008-10-01|1022.21
#2008-10-02| 994.46
#2008-10-03|1044.37
#2008-10-06| 919.83
#2008-10-07| 910.19
#2008-10-08| 830.79
#2008-10-09| 821.06
#2008-10-10| 738.37
#2008-10-13| 830.78
#2008-10-14| 857.94
#2008-10-15| 788.83
#2008-10-16| 732.46
#2008-10-17| 734.14
#2008-10-20| 774.60
#2008-10-21| 766.82
#2008-10-22| 713.14
#2008-10-23| 714.09
#2008-10-24| 678.78
#2008-10-27| 633.60
#2008-10-28| 624.80
#2008-10-29| 696.38
#2008-10-30| 697.50
#2008-10-31| 711.88
#2008-11-03| 733.08
#2008-11-04| 796.01
#2008-11-05| 771.39
#2008-11-06| 709.10
#2008-11-07| 722.00
#2008-11-10| 728.88
#2008-11-11| 688.59
#2008-11-12| 667.59
#2008-11-13| 673.14
#2008-11-14| 683.75
#2008-11-17| 664.34
#2008-11-18| 672.13
#2008-11-19| 640.38
#2008-11-20| 612.53
#2008-11-21| 597.96
#2008-11-24| 671.80
#2008-11-25| 676.33
#2008-11-26| 669.47
#2008-11-27| .
#2008-11-28| 673.12
#2008-12-01| 624.98
#2008-12-02| 646.26
#2008-12-03| 651.38
#2008-12-04| 656.97
#2008-12-05| 625.00
#2008-12-08| 690.28
#2008-12-09| 699.81
#2008-12-10| 713.24
#2008-12-11| 716.88
#2008-12-12| 707.51
#2008-12-15| 720.63
#2008-12-16| 728.90
#2008-12-17| 758.98
#2008-12-18| 776.24
#2008-12-19| 749.54
#2008-12-22| 729.22
#2008-12-23| 735.88
#2008-12-24| 730.08
#2008-12-25| .
#2008-12-26| 733.60
#2008-12-29| 743.58
#2008-12-30| 756.17
#2008-12-31| 736.63
#2009-01-01| .
#2009-01-02| 774.28
#2009-01-05| 766.66
#2009-01-06| 773.28
#2009-01-07| 777.27
#2009-01-08| 776.50
#2009-01-09| 771.45
#2009-01-12| 752.47
#2009-01-13| 736.54
#2009-01-14| 697.95
#2009-01-15| 684.29
#2009-01-16| 706.92
#2009-01-19| .
#2009-01-20| 663.28
#2009-01-21| 659.27
#2009-01-22| 654.09
#2009-01-23| 638.25
#2009-01-26| 695.79
#2009-01-27| 700.86
#2009-01-28| 732.60
#2009-01-29| 699.94
#2009-01-30| 675.26
#2009-02-02| 666.59
#2009-02-03| 693.28
#2009-02-04| 701.48
#2009-02-05| 689.35
#2009-02-06| 716.65
#2009-02-09| 731.15
#2009-02-10| 697.38
#2009-02-11| 694.43
#2009-02-12| 672.17
#2009-02-13| 685.28
#2009-02-16| .
#2009-02-17| 628.85
#2009-02-18| 625.01
#2009-02-19| 631.10
#2009-02-20| 603.21
#2009-02-23| 593.32
#2009-02-24| 592.47
#2009-02-25| 583.97
#2009-02-26| 599.81
#2009-02-27| 586.80
#2009-03-02| 559.21
#2009-03-03| 541.30
#2009-03-04| 562.94
#2009-03-05| 531.82
#2009-03-06| 529.63
#2009-03-09| 528.19
#2009-03-10| 565.42
#2009-03-11| 565.45
#2009-03-12| 567.91
#2009-03-13| 571.89
#2009-03-16| 587.52
#2009-03-17| 571.92
#2009-03-18| 576.06
#2009-03-19| 607.05
#2009-03-20| 609.41
#2009-03-23| 635.11
#2009-03-24| 634.46
#2009-03-25| 645.47
#2009-03-26| 646.60
#2009-03-27| 624.72
#2009-03-30| 589.36
#2009-03-31| 610.80
#2009-04-01| 623.74
#2009-04-02| 665.80
#2009-04-03| 663.31
#2009-04-06| 656.33
#2009-04-07| 648.16
#2009-04-08| 650.90
#2009-04-09| 666.33
#2009-04-10| .
#2009-04-13| 671.98
#2009-04-14| 677.43
#2009-04-15| 675.93
#2009-04-16| 681.87
#2009-04-17| 691.10
#2009-04-20| 654.04
#2009-04-21| 659.04
#2009-04-22| 666.96
#2009-04-23| 661.94
#2009-04-24| 680.94
#2009-04-27| 672.05
#2009-04-28| 660.52
#2009-04-29| 681.83
#2009-04-30| 691.27
#2009-05-01| 691.38
#2009-05-04| 728.38
#2009-05-05| 730.91
#2009-05-06| 736.22
#2009-05-07| 748.52
#2009-05-08| 766.44
#2009-05-11| 763.82
#2009-05-12| 759.82
#2009-05-13| 740.48
#2009-05-14| 737.48
#2009-05-15| 750.98
#2009-05-18| 768.42
#2009-05-19| 783.24
#2009-05-20| 804.49
#2009-05-21| 779.44
#2009-05-22| 797.71
#2009-05-25| .
#2009-05-26| 808.08
#2009-05-27| 806.23
#2009-05-28| 793.38
#2009-05-29| 797.25
#2009-06-01| 826.95
#2009-06-02| 835.36
#2009-06-03| 816.29
#2009-06-04| 816.00
#2009-06-05| 815.09
#2009-06-08| 792.64
#2009-06-09| 803.20
#2009-06-10| 816.09
#2009-06-11| 824.54
#2009-06-12| 810.84
#2009-06-15| 781.53
#2009-06-16| 779.56
#2009-06-17| 760.57
#2009-06-18| 777.91
#2009-06-19| 785.70
#2009-06-22| 761.24
#2009-06-23| 767.26
#2009-06-24| 788.86
#2009-06-25| 780.93
#2009-06-26| 791.49
#2009-06-29| 800.72
#2009-06-30| 788.60
#2009-07-01| 811.13
#2009-07-02| 780.98
#2009-07-03| .
#2009-07-06| 768.17
#2009-07-07| 772.58
#2009-07-08| 752.90
#2009-07-09| 765.27
#2009-07-10| 749.89
#2009-07-13| 773.62
#2009-07-14| 781.51
#2009-07-15| 819.00
#2009-07-16| 830.14
#2009-07-17| 840.26
#2009-07-20| 855.97
#2009-07-21| 859.33
#2009-07-22| 861.62
#2009-07-23| 879.55
#2009-07-24| 875.78
#2009-07-27| 882.38
#2009-07-28| 865.55
#2009-07-29| 869.54
#2009-07-30| 891.21
#2009-07-31| 898.86
#2009-08-03| 929.69
#2009-08-04| 925.72
#2009-08-05| 919.61
#2009-08-06| 928.06
#2009-08-07| 926.08
#2009-08-10| 916.62
#2009-08-11| 899.24
#2009-08-12| 919.21
#2009-08-13| 927.98
#2009-08-14| 914.54
#2009-08-17| 883.96
#2009-08-18| 894.19
#2009-08-19| 898.93
#2009-08-20| 910.43
#2009-08-21| 935.60
#2009-08-24| 946.59
#2009-08-25| 952.38
#2009-08-26| 942.67
#2009-08-27| 937.75
#2009-08-28| 957.22
#2009-08-31| 941.61
#2009-09-01| 921.74
#2009-09-02| 908.29
#2009-09-03| 909.33
#2009-09-04| 923.28
#2009-09-07| .
#2009-09-08| 967.71
#2009-09-09| 982.21
#2009-09-10| 987.66
#2009-09-11| 997.62
#2009-09-14| 995.04
#2009-09-15| 996.56
#2009-09-16|1018.50
#2009-09-17|1025.67
#2009-09-18|1021.63
#2009-09-21|1010.13
#2009-09-22|1023.69
#2009-09-23|1027.83
#2009-09-24|1004.90
#2009-09-25| 994.64
#2009-09-28|1012.99
#2009-09-29|1009.26
#2009-09-30|1013.95
#2009-10-01| 988.76
#2009-10-02| 967.52
#2009-10-05| 976.19
#2009-10-06|1012.64
#2009-10-07|1008.44
#2009-10-08|1039.26
#2009-10-09|1040.54
#2009-10-12|1061.77
#2009-10-13|1058.50
#2009-10-14|1083.07
#2009-10-15|1084.91
#2009-10-16|1064.13
#2009-10-19|1084.90
#2009-10-20|1075.09
#2009-10-21|1079.57
#2009-10-22|1061.38
#2009-10-23|1062.80
#2009-10-26|1014.15
#2009-10-27| 993.53
#2009-10-28| 964.51
#2009-10-29| 996.26
#2009-10-30| 968.82
#2009-11-02| 975.78
#2009-11-03| 955.71
#2009-11-04| 988.22
#2009-11-05| 999.63
#2009-11-06| 994.31
#2009-11-09|1029.46
#2009-11-10|1019.63
#2009-11-11|1041.79
#2009-11-12|1029.87
#2009-11-13|1030.37
#2009-11-16|1050.61
#2009-11-17|1036.40
#2009-11-18|1039.89
#2009-11-19|1014.16
#2009-11-20|1004.19
#2009-11-23|1037.48
#2009-11-24|1030.52
#2009-11-25|1048.78
#2009-11-26| .
#2009-11-27|1008.94
#2009-11-30| 997.98
#2009-12-01|1035.67
#2009-12-02|1036.12
#2009-12-03|1042.00
#2009-12-04|1037.46
#2009-12-07|1027.77
#2009-12-08|1005.18
#2009-12-09| 994.48
#2009-12-10|1016.91
#2009-12-11|1020.18
#2009-12-14|1030.16
#2009-12-15|1035.87
#2009-12-16|1051.70
#2009-12-17|1030.30
#2009-12-18|1016.67
#2009-12-21|1037.55
#2009-12-22|1037.75
#2009-12-23|1045.15
#2009-12-24|1049.14
#2009-12-25| .
#2009-12-28|1061.98
#2009-12-29|1068.94
#2009-12-30|1051.48
#2009-12-31|1054.69
#2010-01-01| .
#2010-01-04|1087.59
#2010-01-05|1080.46
#2010-01-06|1076.30
#2010-01-07|1069.18
#2010-01-08|1076.34
#2010-01-11|1084.08
#2010-01-12|1071.81
#2010-01-13|1076.07
#2010-01-14|1082.89
#2010-01-15|1064.65
#2010-01-18| .
#2010-01-19|1068.44
#2010-01-20|1035.65
#2010-01-21|1017.72
#2010-01-22|1017.12
#2010-01-25|1015.85
#2010-01-26|1012.53
#2010-01-27|1004.90
#2010-01-28| 988.23
#2010-01-29| 998.47
#2010-02-01|1010.52
#2010-02-02|1023.11
#2010-02-03|1017.59
#2010-02-04| 972.88
#2010-02-05| 935.75
#2010-02-08| 942.64
#2010-02-09| 952.06
#2010-02-10| 950.39
#2010-02-11| 944.52
#2010-02-12| 942.78
#2010-02-15| .
#2010-02-16| 959.96
#2010-02-17| 972.75
#2010-02-18| 974.25
#2010-02-19| 970.82
#2010-02-22| 975.13
#2010-02-23| 958.28
#2010-02-24| 961.13
#2010-02-25| 935.08
#2010-02-26| 954.95
#2010-03-01| 965.16
#2010-03-02| 982.58
#2010-03-03|1004.75
#2010-03-04| 999.94
#2010-03-05|1021.81
#2010-03-08|1023.41
#2010-03-09|1021.74
#2010-03-10|1032.66
#2010-03-11|1026.05
#2010-03-12|1034.33
#2010-03-15|1010.75
#2010-03-16|1031.60
#2010-03-17|1040.17
#2010-03-18|1025.11
#2010-03-19|1009.94
#2010-03-22|1008.77
#2010-03-23|1021.46
#2010-03-24|1008.96
#2010-03-25|1024.05
#2010-03-26|1022.19
#2010-03-29|1030.17
#2010-03-30|1023.55
#2010-03-31|1034.04
#2010-04-01|1058.56
#2010-04-02| .
#2010-04-05|1056.13
#2010-04-06|1058.78
#2010-04-07|1050.22
#2010-04-08|1040.37
#2010-04-09|1058.99
#2010-04-12|1070.94
#2010-04-13|1065.40
#2010-04-14|1075.78
#2010-04-15|1069.36
#2010-04-16|1045.82
#2010-04-19|1039.52
#2010-04-20|1059.06
#2010-04-21|1047.36
#2010-04-22|1033.96
#2010-04-23|1045.41
#2010-04-26|1057.92
#2010-04-27|1026.21
#2010-04-28| 999.88
#2010-04-29|1017.24
#2010-04-30|1011.49
#2010-05-03|1006.41
#2010-05-04| 962.78
#2010-05-05| 942.10
#2010-05-06| 917.86
#2010-05-07| 872.00
#2010-05-10| 959.71
#2010-05-11| 940.80
#2010-05-12| 952.29
#2010-05-13| 947.58
#2010-05-14| 905.74
#2010-05-17| 897.57
#2010-05-18| 913.24
#2010-05-19| 883.60
#2010-05-20| 861.43
#2010-05-21| 876.62
#2010-05-24| 866.06
#2010-05-25| 830.31
#2010-05-26| 850.74
#2010-05-27| 878.64
#2010-05-28| 881.47
#2010-05-31| .
#2010-06-01| 878.09
#2010-06-02| 875.33
#2010-06-03| 886.18
#2010-06-04| 858.19
#2010-06-07| 839.99
#2010-06-08| 834.81
#2010-06-09| 861.32
#2010-06-10| 879.03
#2010-06-11| 876.51
#2010-06-14| 909.59
#2010-06-15| 918.38
#2010-06-16| 919.36
#2010-06-17| 924.05
#2010-06-18| 928.07
#2010-06-21| 943.19
#2010-06-22| 929.65
#2010-06-23| 912.50
#2010-06-24| 903.16
#2010-06-25| 892.72
#2010-06-28| 908.65
#2010-06-29| 863.66
#2010-06-30| 864.71
#2010-07-01| 858.34
#2010-07-02| 868.30
#2010-07-05| .
#2010-07-06| 891.72
#2010-07-07| 899.23
#2010-07-08| 914.98
#2010-07-09| 917.16
#2010-07-12| 918.29
#2010-07-13| 945.79
#2010-07-14| 953.00
#2010-07-15| 948.95
#2010-07-16| 935.89
#2010-07-19| 930.35
#2010-07-20| 919.87
#2010-07-21| 933.25
#2010-07-22| 965.05
#2010-07-23| 963.04
#2010-07-26| 974.57
#2010-07-27| 978.28
#2010-07-28| 972.71
#2010-07-29| 970.27
#2010-07-30| 961.43
#2010-08-02| 998.51
#2010-08-03| 996.70
#2010-08-04| 993.85
#2010-08-05| 985.87
#2010-08-06| 978.41
#2010-08-09| 987.61
#2010-08-10| 967.42
#2010-08-11| 929.78
#2010-08-12| 923.75
#2010-08-13| 915.31
#2010-08-16| 919.27
#2010-08-17| 936.90
#2010-08-18| 934.33
#2010-08-19| 921.25
#2010-08-20| 895.80
#2010-08-23| 892.50
#2010-08-24| 879.47
#2010-08-25| 871.13
#2010-08-26| 886.29
#2010-08-27| 891.48
#2010-08-30| 885.86
#2010-08-31| 890.43
#2010-09-01| 924.84
#2010-09-02| 928.50
#2010-09-03| 937.67
#2010-09-06| .
#2010-09-07| 922.57
#2010-09-08| 933.36
#2010-09-09| 942.71
#2010-09-10| 942.42
#2010-09-13| 960.45
#2010-09-14| 965.30
#2010-09-15| 965.60
#2010-09-16| 965.25
#2010-09-17| 962.22
#2010-09-20| 979.52
#2010-09-21| 981.16
#2010-09-22| 988.85
#2010-09-23| 975.71
#2010-09-24|1003.24
#2010-09-27|1000.07
#2010-09-28|1009.34
#2010-09-29|1006.56
#2010-09-30|1003.74
#2010-10-01|1006.16
#2010-10-04| 990.17
#2010-10-05|1016.36
#2010-10-06|1024.85
#2010-10-07|1031.32
#2010-10-08|1027.37
#2010-10-11|1024.98
#2010-10-12|1015.12
#2010-10-13|1044.79
#2010-10-14|1053.61
#2010-10-15|1047.20
#2010-10-18|1042.44
#2010-10-19|1020.94
#2010-10-20|1036.24
#2010-10-21|1046.99
#2010-10-22|1038.08
#2010-10-25|1048.47
#2010-10-26|1029.88
#2010-10-27|1014.35
#2010-10-28|1023.12
#2010-10-29|1015.42
#2010-11-01|1020.86
#2010-11-02|1036.77
#2010-11-03|1028.43
#2010-11-04|1065.21
#2010-11-05|1055.11
#2010-11-08|1046.43
#2010-11-09|1051.41
#2010-11-10|1032.76
#2010-11-11|1023.88
#2010-11-12|1020.69
#2010-11-15|1019.02
#2010-11-16| 999.90
#2010-11-17|1005.66
#2010-11-18|1023.49
#2010-11-19|1025.11
#2010-11-22|1014.79
#2010-11-23| 976.41
#2010-11-24| 978.36
#2010-11-25| .
#2010-11-26| 961.91
#2010-11-29| 933.43
#2010-11-30| 919.79
#2010-12-01| 948.84
#2010-12-02| 973.54
#2010-12-03| 992.61
#2010-12-06| 984.08
#2010-12-07| 999.51
#2010-12-08| 991.38
#2010-12-09| 999.99
#2010-12-10|1004.53
#2010-12-13|1020.93
#2010-12-14|1019.64
#2010-12-15|1014.26
#2010-12-16|1008.66
#2010-12-17|1006.36
#2010-12-20|1005.09
#2010-12-21|1015.02
#2010-12-22|1010.31
#2010-12-23|1007.40
#2010-12-24| .
#2010-12-27|1011.47
#2010-12-28|1012.13
#2010-12-29|1017.20
#2010-12-30|1023.58
#2010-12-31|1028.99
#2011-01-03|1039.31
#2011-01-04|1031.28
#2011-01-05|1012.35
#2011-01-06|1004.11
#2011-01-07| 997.57
#2011-01-10| 984.00
#2011-01-11| 997.39
#2011-01-12|1021.19
#2011-01-13|1040.96
#2011-01-14|1046.08
#2011-01-17| .
#2011-01-18|1055.94
#2011-01-19|1045.07
#2011-01-20|1038.13
#2011-01-21|1068.03
#2011-01-24|1073.98
#2011-01-25|1067.09
#2011-01-26|1076.52
#2011-01-27|1086.23
#2011-01-28|1066.78
#2011-01-31|1070.93
#2011-02-01|1094.18
#2011-02-02|1096.17
#2011-02-03|1077.24
#2011-02-04|1078.09
#2011-02-07|1090.94
#2011-02-08|1107.84
#2011-02-09|1108.11
#2011-02-10|1104.53
#2011-02-11|1097.63
#2011-02-14|1092.42
#2011-02-15|1095.63
#2011-02-16|1098.99
#2011-02-17|1108.72
#2011-02-18|1117.48
#2011-02-21| .
#2011-02-22|1104.38
#2011-02-23|1097.55
#2011-02-24|1092.07
#2011-02-25|1098.03
#2011-02-28|1110.82
#2011-03-01|1108.65
#2011-03-02|1103.15
#2011-03-03|1114.52
#2011-03-04|1118.71
#2011-03-07|1114.47
#2011-03-08|1108.34
#2011-03-09|1113.48
#2011-03-10|1091.57
#2011-03-11|1085.88
#2011-03-14|1087.69
#2011-03-15|1058.82
#2011-03-16|1040.06
#2011-03-17|1064.40
#2011-03-18|1075.62
#2011-03-21|1100.58
#2011-03-22|1099.42
#2011-03-23|1103.01
#2011-03-24|1121.63
#2011-03-25|1119.76
#2011-03-28|1118.59
#2011-03-29|1119.64
#2011-03-30|1126.87
#2011-03-31|1124.41
#2011-04-01|1132.94
#2011-04-04|1141.90
#2011-04-05|1139.79
#2011-04-06|1154.49
#2011-04-07|1143.73
#2011-04-08|1153.87
#2011-04-11|1154.20
#2011-04-12|1142.98
#2011-04-13|1148.84
#2011-04-14|1133.59
#2011-04-15|1127.59
#2011-04-18|1090.62
#2011-04-19|1100.91
#2011-04-20|1135.53
#2011-04-21|1135.13
#2011-04-22| .
#2011-04-25|1134.31
#2011-04-26|1144.02
#2011-04-27|1145.05
#2011-04-28|1156.79
#2011-04-29|1160.74
#2011-05-02|1173.39
#2011-05-03|1166.62
#2011-05-04|1157.70
#2011-05-05|1137.36
#2011-05-06|1144.86
#2011-05-09|1114.66
#2011-05-10|1138.51
#2011-05-11|1135.27
#2011-05-12|1120.00
#2011-05-13|1112.39
#2011-05-16|1107.03
#2011-05-17|1087.21
#2011-05-18|1096.03
#2011-05-19|1101.05
#2011-05-20|1083.00
#2011-05-23|1056.18
#2011-05-24|1063.22
#2011-05-25|1067.27
#2011-05-26|1061.96
#2011-05-27|1078.19
#2011-05-30| .
#2011-05-31|1096.98
#2011-06-01|1090.03
#2011-06-02|1074.45
#2011-06-03|1083.78
#2011-06-06|1082.66
#2011-06-07|1090.59
#2011-06-08|1073.25
#2011-06-09|1071.02
#2011-06-10|1045.79
#2011-06-13|1047.44
#2011-06-14|1067.30
#2011-06-15|1041.53
#2011-06-16|1027.38
#2011-06-17|1043.25
#2011-06-20|1038.76
#2011-06-21|1055.59
#2011-06-22|1054.03
#2011-06-23|1015.80
#2011-06-24|1019.44
#2011-06-27|1026.73
#2011-06-28|1036.86
#2011-06-29|1056.70
#2011-06-30|1078.24
#2011-07-01|1087.68
#2011-07-04| .
#2011-07-05|1084.04
#2011-07-06|1065.08
#2011-07-07|1080.59
#2011-07-08|1064.61
#2011-07-11|1020.23
#2011-07-12|1006.67
#2011-07-13|1021.47
#2011-07-14|1013.07
#2011-07-15|1003.90
#2011-07-18| 974.65
#2011-07-19| 996.81
#2011-07-20|1014.57
#2011-07-21|1047.81
#2011-07-22|1051.25
#2011-07-25|1041.79
#2011-07-26|1050.43
#2011-07-27|1031.05
#2011-07-28|1026.40
#2011-07-29|1020.49
#2011-08-01| 992.92
#2011-08-02| 977.28
#2011-08-03| 956.60
#2011-08-04| 924.21
#2011-08-05| 920.96
#2011-08-08| 877.48
#2011-08-09| 886.15
#2011-08-10| 849.50
#2011-08-11| 869.59
#2011-08-12| 895.86
#2011-08-15| 917.50
#2011-08-16| 908.13
#2011-08-17| 914.30
#2011-08-18| 863.48
#2011-08-19| 853.54
#2011-08-22| 857.01
#2011-08-23| 861.70
#2011-08-24| 873.76
#2011-08-25| 860.72
#2011-08-26| 853.16
#2011-08-29| 879.33
#2011-08-30| 878.66
#2011-08-31| 906.16
#2011-09-01| 898.94
#2011-09-02| 870.09
#2011-09-05| .
#2011-09-06| 817.14
#2011-09-07| 839.35
#2011-09-08| 843.51
#2011-09-09| 800.97
#2011-09-12| 771.16
#2011-09-13| 782.74
#2011-09-14| 794.20
#2011-09-15| 816.79
#2011-09-16| 823.55
#2011-09-19| 791.28
#2011-09-20| 811.23
#2011-09-21| 801.38
#2011-09-22| 751.40
#2011-09-23| 761.24
#2011-09-26| 780.97
#2011-09-27| 826.34
#2011-09-28| 814.63
#2011-09-29| 837.69
#2011-09-30| 808.61
#2011-10-03| 788.77
#2011-10-04| 773.93
#2011-10-05| 798.05
#2011-10-06| 827.18
#2011-10-07| 836.42
#2011-10-10| 861.83
#2011-10-11| 859.60
#2011-10-12| 895.02
#2011-10-13| 878.04
#2011-10-14| 903.27
#2011-10-17| 883.20
#2011-10-18| 877.61
#2011-10-19| 892.45
#2011-10-20| 879.26
#2011-10-21| 911.45
#2011-10-24| 924.15
#2011-10-25| 913.54
#2011-10-26| 900.09
#2011-10-27| 967.46
#2011-10-28| 961.84
#2011-10-31| 924.83
#2011-11-01| 868.31
#2011-11-02| 887.62
#2011-11-03| 907.25
#2011-11-04| 899.82
#2011-11-07| 890.67
#2011-11-08| 908.84
#2011-11-09| 861.34
#2011-11-10| 862.76
#2011-11-11| 894.53
#2011-11-14| 872.17
#2011-11-15| 851.17
#2011-11-16| 855.86
#2011-11-17| 842.19
#2011-11-18| 835.46
#2011-11-21| 806.05
#2011-11-22| 802.46
#2011-11-23| 780.46
#2011-11-24| .
#2011-11-25| 779.97
#2011-11-28| 820.10
#2011-11-29| 826.75
#2011-11-30| 870.95
#2011-12-01| 862.11
#2011-12-02| 871.46
#2011-12-05| 888.17
#2011-12-06| 881.63
#2011-12-07| 878.03
#2011-12-08| 860.04
#2011-12-09| 877.60
#2011-12-12| 843.42
#2011-12-13| 834.07
#2011-12-14| 808.09
#2011-12-15| 818.33
#2011-12-16| 817.02
#2011-12-19| 816.13
#2011-12-20| 846.42
#2011-12-21| 838.34
#2011-12-22| 852.90
#2011-12-23| 859.91
#2011-12-26| .
#2011-12-27| 865.30
#2011-12-28| 850.29
#2011-12-29| 857.93
#2011-12-30| 868.74
#2012-01-02| .
#2012-01-03| 891.09
#2012-01-04| 867.84
#2012-01-05| 854.39
#2012-01-06| 842.19
#2012-01-09| 846.47
#2012-01-10| 858.97
#2012-01-11| 846.15
#2012-01-12| 854.77
#2012-01-13| 844.11
#2012-01-16| .
#2012-01-17| 868.84
#2012-01-18| 874.98
#2012-01-19| 895.68
#2012-01-20| 898.10
#2012-01-23| 911.44
#2012-01-24| 901.03
#2012-01-25| 898.00
#2012-01-26| 922.21
#2012-01-27| 910.24
#2012-01-30| 896.59
#2012-01-31| 902.14
#2012-02-01| 932.82
#2012-02-02| 923.22
#2012-02-03| 932.97
#2012-02-06| 923.63
#2012-02-07| 937.75
#2012-02-08| 936.09
#2012-02-09| 937.71
#2012-02-10| 911.47
#2012-02-13| 923.00
#2012-02-14| 912.27
#2012-02-15| 913.98
#2012-02-16| 921.98
#2012-02-17| 941.21
#2012-02-20| .
#2012-02-21| 951.23
#2012-02-22| 935.41
#2012-02-23| 937.59
#2012-02-24| 942.72
#2012-02-27| 938.87
#2012-02-28| 943.86
#2012-02-29| 934.37
#2012-03-01| 938.07
#2012-03-02| 932.06
#2012-03-05| 927.76
#2012-03-06| 893.69
#2012-03-07| 900.86
#2012-03-08| 928.19
#2012-03-09| 919.85
#2012-03-12| 922.89
#2012-03-13| 938.61
#2012-03-14| 939.09
#2012-03-15| 952.03
#2012-03-16| 962.39
#2012-03-19| 968.22
#2012-03-20| 953.47
#2012-03-21| 946.34
#2012-03-22| 933.81
#2012-03-23| 937.53
#2012-03-26| 953.31
#2012-03-27| 950.61
#2012-03-28| 938.70
#2012-03-29| 924.04
#2012-03-30| 933.88
#2012-04-02| 941.77
#2012-04-03| 930.48
#2012-04-04| 889.36
#2012-04-05| 887.89
#2012-04-06| .
#2012-04-09| 888.40
#2012-04-10| 863.04
#2012-04-11| 870.08
#2012-04-12| 884.98
#2012-04-13| 864.08
#2012-04-16| 865.66
#2012-04-17| 891.34
#2012-04-18| 880.46
#2012-04-19| 875.03
#2012-04-20| 887.55
#2012-04-23| 859.37
#2012-04-24| 872.14
#2012-04-25| 883.41
#2012-04-26| 893.54
#2012-04-27| 895.81
#2012-04-30| 886.32
#2012-05-01| 885.62
#2012-05-02| 880.02
#2012-05-03| 876.74
#2012-05-04| 858.84
#2012-05-07| 868.21
#2012-05-08| 856.27
#2012-05-09| 857.66
#2012-05-10| 868.18
#2012-05-11| 874.81
#2012-05-14| 846.49
#2012-05-15| 839.37
#2012-05-16| 831.74
#2012-05-17| 815.35
#2012-05-18| 813.29
#2012-05-21| 822.17
#2012-05-22| 837.20
#2012-05-23| 806.83
#2012-05-24| 813.18
#2012-05-25| 810.72
#2012-05-28| .
#2012-05-29| 819.83
#2012-05-30| 797.16
#2012-05-31| 794.01
#2012-06-01| 774.66
#2012-06-04| 781.68
#2012-06-05| 784.99
#2012-06-06| 803.47
#2012-06-07| 812.01
#2012-06-08| 802.78
#2012-06-11| 804.99
#2012-06-12| 802.12
#2012-06-13| 808.82
#2012-06-14| 810.98
#2012-06-15| 826.81
#2012-06-18| 821.60
#2012-06-19| 840.08
#2012-06-20| 844.01
#2012-06-21| 836.40
#2012-06-22| 825.02
#2012-06-25| 807.84
#2012-06-26| 806.04
#2012-06-27| 816.35
#2012-06-28| 810.62
#2012-06-29| 861.42
#2012-07-02| 861.21
#2012-07-03| 873.65
#2012-07-04| .
#2012-07-05| 850.99
#2012-07-06| 835.07
#2012-07-09| 831.83
#2012-07-10| 840.38
#2012-07-11| 839.71
#2012-07-12| 833.18
#2012-07-13| 845.42
#2012-07-16| 849.90
#2012-07-17| 845.29
#2012-07-18| 861.79
#2012-07-19| 872.86
#2012-07-20| 856.50
#2012-07-23| 835.66
#2012-07-24| 829.17
#2012-07-25| 833.18
#2012-07-26| 875.61
#2012-07-27| 890.45
#2012-07-30| 896.05
#2012-07-31| 895.35
#2012-08-01| 896.24
#2012-08-02| 867.10
#2012-08-03| 904.77
#2012-08-06| 910.42
#2012-08-07| 920.88
#2012-08-08| 912.03
#2012-08-09| 918.24
#2012-08-10| 915.72
#2012-08-13| 912.68
#2012-08-14| 914.60
#2012-08-15| 910.38
#2012-08-16| 918.33
#2012-08-17| 919.54
#2012-08-20| 918.58
#2012-08-21| 937.51
#2012-08-22| 925.88
#2012-08-23| 928.12
#2012-08-24| 922.09
#2012-08-27| 930.85
#2012-08-28| 923.97
#2012-08-29| 925.15
#2012-08-30| 915.69
#2012-08-31| 930.20
#2012-09-03| .
#2012-09-04| 926.26
#2012-09-05| 930.63
#2012-09-06| 956.12
#2012-09-07| 973.12
#2012-09-10| 962.92
#2012-09-11| 969.44
#2012-09-12| 971.54
#2012-09-13| 966.56
#2012-09-14| 998.40
#2012-09-17| 993.93
#2012-09-18| 982.37
#2012-09-19| 984.27
#2012-09-20| 973.38
#2012-09-21| 976.29
#2012-09-24| 962.49
#2012-09-25| 974.11
#2012-09-26| 943.56
#2012-09-27| 950.90
#2012-09-28| 932.15
#2012-10-01| 949.85
#2012-10-02| 949.96
#2012-10-03| 950.76
#2012-10-04| 958.91
#2012-10-05| 979.61
#2012-10-08| 962.87
#2012-10-09| 951.44
#2012-10-10| 948.63
#2012-10-11| 959.74
#2012-10-12| 956.92
#2012-10-15| 959.01
#2012-10-16| 979.08
#2012-10-17| 992.29
#2012-10-18| 988.63
#2012-10-19| 980.01
#2012-10-22| 986.61
#2012-10-23| 955.16
#2012-10-24| 959.27
#2012-10-25| 963.60
#2012-10-26| 961.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.97
#2012-11-01| 974.90
#2012-11-02| 975.84
#2012-11-05| 964.44
#2012-11-06| 975.77
#2012-11-07| 960.84
#2012-11-08| 959.02
#2012-11-09| 956.71
#2012-11-12| 959.13
#2012-11-13| 963.27
#2012-11-14| 958.13
#2012-11-15| 946.53
#2012-11-16| 926.45
#2012-11-19| 951.67
#2012-11-20| 956.96
#2012-11-21| 958.51
#2012-11-22| .
#2012-11-23| 986.44
#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|1088.88
#2013-02-07|1069.40
#2013-02-08|1073.12
#2013-02-11|1074.68
#2013-02-12|1084.43
#2013-02-13|1084.82
#2013-02-14|1079.73
#2013-02-15|1073.06
#2013-02-18|1069.47
#2013-02-19|1085.12
#2013-02-20|1071.73
#2013-02-21|1033.92
#2013-02-22|1039.76
#2013-02-25|1044.95
#2013-02-26|1016.26
#2013-02-27|1025.88
#2013-02-28|1032.11
#2013-03-01|1019.34
#2013-03-04|1021.58
#2013-03-05|1045.08
#2013-03-06|1045.08
#2013-03-07|1052.56
#2013-03-08|1059.40
#2013-03-11| .
#2013-03-12|1061.70
#2013-03-13|1054.70
#2013-03-14|1068.99
#2013-03-15|1069.82
#2013-03-18|1058.31
#2013-03-19|1050.72
#2013-03-20|1063.72
#2013-03-21|1053.94
#2013-03-22|1056.24
#2013-03-25|1042.95
#2013-03-26|1041.30
#2013-03-27|1024.38
#2013-03-28|1032.20
#2013-03-29| .
#2013-04-01|1032.68
#2013-04-02|1045.30
#2013-04-03|1036.77
#2013-04-04|1025.72
#2013-04-05|1020.53
#2013-04-08|1023.08
#2013-04-09|1024.91
#2013-04-10|1051.97
#2013-04-11|1061.73
#2013-04-12|1047.42
#2013-04-15|1042.24
#2013-04-16|1043.48
#2013-04-17|1020.97
#2013-04-18|1025.80
#2013-04-19|1029.77
#2013-04-22|1021.78
#2013-04-23|1045.84
#2013-04-24|1050.15
#2013-04-25|1052.41
#2013-04-26|1047.03
#2013-04-29|1062.64
#2013-04-30|1060.87
#2013-05-01|1061.59
#2013-05-02|1062.87
#2013-05-03|1078.62
#2013-05-06|1074.94
#2013-05-07|1076.51
#2013-05-08|1089.32
#2013-05-09|1085.96
#2013-05-10|1085.22
#2013-05-13|1084.14
#2013-05-14|1090.25
#2013-05-15|1095.14
#2013-05-16|1097.86
#2013-05-17|1096.79
#2013-05-20|1106.41
#2013-05-21|1105.86
#2013-05-22|1114.38
#2013-05-23|1095.74
#2013-05-24|1099.56
#2013-05-27|1106.22
#2013-05-28|1115.07
#2013-05-29|1108.04
#2013-05-30|1121.42
#2013-05-31|1098.86
#2013-06-03|1097.77
#2013-06-04|1099.96
#2013-06-05|1076.13
#2013-06-06|1074.60
#2013-06-07|1089.59
#2013-06-10|1087.39
#2013-06-11|1083.92
#2013-06-12|1082.21
#2013-06-13|1078.05
#2013-06-14|1082.35
#2013-06-17|1093.80
#2013-06-18|1099.56
#2013-06-19|1101.17
#2013-06-20|1050.20
#2013-06-21|1035.61
#2013-06-24|1014.64
#2013-06-25|1022.24
#2013-06-26|1032.95
#2013-06-27|1046.11
#2013-06-28|1044.40
#2013-07-01|1059.18
#2013-07-02|1060.65
#2013-07-03|1048.83
#2013-07-04|1076.45
#2013-07-05|1063.06
#2013-07-08|1080.75
#2013-07-09|1081.59
#2013-07-10|1093.86
#2013-07-11|1113.63
#2013-07-12|1117.71
#2013-07-15|1123.52
#2013-07-16|1120.12
#2013-07-17|1122.86
#2013-07-18|1129.23
#2013-07-19|1135.31
#2013-07-22|1141.04
#2013-07-23|1138.44
#2013-07-24|1149.80
#2013-07-25|1140.24
#2013-07-26|1135.50
#2013-07-29|1136.56
#2013-07-30|1141.43
#2013-07-31|1147.01
#2013-08-01|1158.64
#2013-08-02|1160.90
#2013-08-05|1160.65
#2013-08-06|1163.16
#2013-08-07|1162.46
#2013-08-08|1175.54
#2013-08-09|1184.71
#2013-08-12|1182.82
#2013-08-13|1183.01
#2013-08-14|1194.20
#2013-08-15|1181.31
#2013-08-16|1183.45
#2013-08-19|1180.91
#2013-08-20|1170.96
#2013-08-21|1160.29
#2013-08-22|1172.84
#2013-08-23|1187.30
#2013-08-26|1179.39
#2013-08-27|1148.14
#2013-08-28|1136.78
#2013-08-29|1137.61
#2013-08-30|1121.49
#2013-09-02|1145.32
#2013-09-03|1134.66
#2013-09-04|1142.52
#2013-09-05|1141.60
#2013-09-06|1149.22
#2013-09-09|1155.09
#2013-09-10|1179.47
#2013-09-11|1176.93
#2013-09-12|1181.17
#2013-09-13|1176.87
#2013-09-16|1194.82
#2013-09-17|1195.76
#2013-09-18|1200.19
#2013-09-19|1222.20
#2013-09-20|1214.79
#2013-09-23|1206.56
#2013-09-24|1209.43
#2013-09-25|1207.12
#2013-09-26|1197.01
#2013-09-27|1193.37
#2013-09-30|1189.85
#2013-10-01|1197.04
#2013-10-02|1198.17
#2013-10-03|1196.63
#2013-10-04|1197.64
#2013-10-07|1191.06
#2013-10-08|1184.32
#2013-10-09|1164.01
#2013-10-10|1185.92
#2013-10-11|1198.08
#2013-10-14|1199.56
#2013-10-15|1211.40
#2013-10-16|1212.21
#2013-10-17|1225.17
#2013-10-18|1237.11
#2013-10-21|1244.91
#2013-10-22|1258.10
#2013-10-23|1251.94
#2013-10-24|1257.91
#2013-10-25|1251.93
#2013-10-28|1250.11
#2013-10-29|1255.00
#2013-10-30|1255.44
#2013-10-31|1248.96
#2013-11-01|1234.96
#2013-11-04|1244.76
#2013-11-05|1233.95
#2013-11-06|1249.91
#2013-11-07|1235.13
#2013-11-08|1236.25
#2013-11-11|1244.90
#2013-11-12|1239.48
#2013-11-13|1233.38
#2013-11-14|1249.95
#2013-11-15|1248.99
#2013-11-18|1259.94
#2013-11-19|1257.21
#2013-11-20|1253.88
#2013-11-21|1248.66
#2013-11-22|1254.87
#2013-11-25|1260.44
#2013-11-26|1255.47
#2013-11-27|1264.51
#2013-11-28|1269.28
#2013-11-29|1270.64
#2013-12-02|1263.27
#2013-12-03|1250.28
#2013-12-04|1239.31
#2013-12-05|1233.65
#2013-12-06|1246.04
#2013-12-09|1247.91
#2013-12-10|1246.29
#2013-12-11|1240.34
#2013-12-12|1216.05
#2013-12-13|1213.23
#2013-12-16|1230.05
#2013-12-17|1215.75
#2013-12-18|1228.36
#2013-12-19|1243.20
#2013-12-20|1254.86
#2013-12-23|1271.11
#2013-12-24|1271.13
#2013-12-25|1271.13
#2013-12-26|1273.50
#2013-12-27|1296.98
#2013-12-30|1296.32
#2013-12-31|1298.37
#2014-01-01|1298.37
#2014-01-02|1280.71
#2014-01-03|1282.83
#2014-01-06|1278.21
#2014-01-07|1283.62
#2014-01-08|1286.58
#2014-01-09|1275.88
#2014-01-10|1287.93
#2014-01-13|1290.59
#2014-01-14|1302.17
#2014-01-15|1299.24
#2014-01-16|1296.32
#2014-01-17|1292.90
#2014-01-20|1294.63
#2014-01-21|1284.43
#2014-01-22|1294.99
#2014-01-23|1294.08
#2014-01-24|1260.64
#2014-01-27|1249.63
#2014-01-28|1254.32
#2014-01-29|1241.37
#2014-01-30|1231.54
#2014-01-31|1217.59
#2014-02-03|1209.32
#2014-02-04|1206.34
#2014-02-05|1210.14
#2014-02-06|1239.17
#2014-02-07|1245.61
#2014-02-10|1247.28
#2014-02-11|1264.89
#2014-02-12|1265.46
#2014-02-13|1268.93
#2014-02-14|1274.85
#2014-02-17|1287.29
#2014-02-18|1292.50
#2014-02-19|1290.77
#2014-02-20|1277.46
#2014-02-21|1284.37
#2014-02-24|1289.21
#2014-02-25|1285.82
#2014-02-26|1270.43
#2014-02-27|1270.28
#2014-02-28|1283.87
#2014-03-03|1242.13
#2014-03-04|1275.33
#2014-03-05|1276.73
#2014-03-06|1292.27
#2014-03-07|1279.52
#2014-03-10|1270.24
#2014-03-11|1272.51
#2014-03-12|1270.50
#2014-03-13|1255.22
#2014-03-14|1242.69
#2014-03-17|1258.64
#2014-03-18|1264.69
#2014-03-19|1261.63
#2014-03-20|1258.85
#2014-03-21|1261.85
#2014-03-24|1248.44
#2014-03-25|1264.18
#2014-03-26|1278.52
#2014-03-27|1280.97
#2014-03-28|1293.90
#2014-03-31|1302.92
#2014-04-01|1313.76
#2014-04-02|1312.86
#2014-04-03|1305.40
#2014-04-04|1309.53
#2014-04-07|1300.69
#2014-04-08|1302.10
#2014-04-09|1307.42
#2014-04-10|1306.77
#2014-04-11|1286.45
#2014-04-14|1276.99
#2014-04-15|1264.31
#2014-04-16|1274.00
#2014-04-17|1276.33
#2014-04-18|1274.45
#2014-04-21|1273.42
#2014-04-22|1278.18
#2014-04-23|1277.44
#2014-04-24|1273.18
#2014-04-25|1260.21
#2014-04-28|1264.42
#2014-04-29|1278.05
#2014-04-30|1284.33
#2014-05-01|1284.33
#2014-05-02|1277.79
#2014-05-05|1274.36
#2014-05-06|1276.76
#2014-05-07|1283.82
#2014-05-08|1293.22
#2014-05-09|1280.02
#2014-05-12|1291.64
#2014-05-13|1287.71
#2014-05-14|1287.05
#2014-05-15|1277.92
#2014-05-16|1273.43
#2014-05-19|1278.79
#2014-05-20|1276.50
#2014-05-21|1278.81
#2014-05-22|1281.54
#2014-05-23|1284.76
#2014-05-26|1293.86
#2014-05-27|1289.98
#2014-05-28|1285.58
#2014-05-29|1291.48
#2014-05-30|1293.25
#2014-06-02|1293.72
#2014-06-03|1292.98
#2014-06-04|1293.84
#2014-06-05|1303.50
#2014-06-06|1311.15
#2014-06-09|1314.26
#2014-06-10|1311.89
#2014-06-11|1306.55
#2014-06-12|1306.81
#2014-06-13|1300.06
#2014-06-16|1297.90
#2014-06-17|1304.30
#2014-06-18|1308.09
#2014-06-19|1320.96
#2014-06-20|1312.72
#2014-06-23|1305.16
#2014-06-24|1306.12
#2014-06-25|1298.89
#2014-06-26|1288.03
#2014-06-27|1292.09
#2014-06-30|1305.97
#2014-07-01|1314.04
#2014-07-02|1312.13
#2014-07-03|1325.55
#2014-07-04|1319.49
#2014-07-07|1305.42
#2014-07-08|1293.90
#2014-07-09|1297.88
#2014-07-10|1270.87
#2014-07-11|1269.74
#2014-07-14|1282.53
#2014-07-15|1266.50
#2014-07-16|1278.42
#2014-07-17|1261.38
#2014-07-18|1260.58
#2014-07-21|1260.75
#2014-07-22|1270.67
#2014-07-23|1272.45
#2014-07-24|1278.70
#2014-07-25|1257.72
#2014-07-28|1259.32
#2014-07-29|1264.84
#2014-07-30|1268.14
#2014-07-31|1248.02
#2014-08-01|1236.17
#2014-08-04|1225.23
#2014-08-05|1227.03
#2014-08-06|1226.48
#2014-08-07|1219.44
#2014-08-08|1211.47
#2014-08-11|1229.89
#2014-08-12|1220.41
#2014-08-13|1229.97
#2014-08-14|1228.41
#2014-08-15|1227.39
#2014-08-18|1240.00
#2014-08-19|1246.03
#2014-08-20|1248.39
#2014-08-21|1258.38
#2014-08-22|1249.12
#2014-08-25|1263.15
#2014-08-26|1272.76
#2014-08-27|1273.05
#2014-08-28|1264.66
#2014-08-29|1268.26
#2014-09-01|1267.25
#2014-09-02|1272.48
#2014-09-03|1282.40
#2014-09-04|1280.56
#2014-09-05|1278.35
#2014-09-08|1278.91
#2014-09-09|1270.50
#2014-09-10|1271.46
#2014-09-11|1270.76
#2014-09-12|1270.66
#2014-09-15|1272.54
#2014-09-16|1270.55
#2014-09-17|1272.86
#2014-09-18|1283.56
#2014-09-19|1288.86
#2014-09-22|1272.09
#2014-09-23|1268.13
#2014-09-24|1273.23
#2014-09-25|1255.69
#2014-09-26|1254.40
#2014-09-29|1250.44
#2014-09-30|1255.05
#2014-10-01|1239.06
#2014-10-02|1213.59
#2014-10-03|1217.25
#2014-10-06|1227.72
#2014-10-07|1215.52
#2014-10-08|1211.10
#2014-10-09|1214.87
#2014-10-10|1187.99
#2014-10-13|1187.99
#2014-10-14|1188.49
#2014-10-15|1155.56
#2014-10-16|1145.77
#2014-10-17|1177.78
#2014-10-20|1173.08
#2014-10-21|1196.07
#2014-10-22|1191.65
#2014-10-23|1190.80
#2014-10-24|1190.99
#2014-10-27|1196.61
#2014-10-28|1221.59
#2014-10-29|1219.33
#2014-10-30|1215.59
#2014-10-31|1231.96
#2014-11-03|1223.20
#2014-11-04|1221.48
#2014-11-05|1233.99
#2014-11-06|1237.36
#2014-11-07|1223.84
#2014-11-10|1235.36
#2014-11-11|1236.49
#2014-11-12|1230.46
#2014-11-13|1234.87
#2014-11-14|1233.46
#2014-11-17|1238.62
#2014-11-18|1254.42
#2014-11-19|1259.81
#2014-11-20|1251.87
#2014-11-21|1258.03
#2014-11-24|1259.18
#2014-11-25|1268.06
#2014-11-26|1273.75
#2014-11-27|1285.24
#2014-11-28|1289.64
#2014-12-01|1284.50
#2014-12-02|1284.23
#2014-12-03|1276.90
#2014-12-04|1278.54
#2014-12-05|1292.55
#2014-12-08|1283.04
#2014-12-09|1266.33
#2014-12-10|1266.00
#2014-12-11|1259.44
#2014-12-12|1235.48
#2014-12-15|1199.50
#2014-12-16|1223.87
#2014-12-17|1203.70
#2014-12-18|1237.06
#2014-12-19|1232.19
#2014-12-22|1242.34
#2014-12-23|1250.37
#2014-12-24|1246.60
#2014-12-25|1246.60
#2014-12-26|1244.66
#2014-12-29|1249.31
#2014-12-30|1233.09
#2014-12-31|1236.62
#2015-01-01|1236.62
#2015-01-02|1220.64
#2015-01-05|1179.96
#2015-01-06|1170.26
#2015-01-07|1166.34
#2015-01-08|1201.00
#2015-01-09|1180.45
#2015-01-12|1192.33
#2015-01-13|1205.73
#2015-01-14|1193.33
#2015-01-15|1188.76
#2015-01-16|1198.02
#2015-01-19|1220.73
#2015-01-20|1223.62
#2015-01-21|1234.40
#2015-01-22|1235.22
#2015-01-23|1235.13
#2015-01-26|1247.05
#2015-01-27|1251.39
#2015-01-28|1240.09
#2015-01-29|1250.13
#2015-01-30|1240.85
#2015-02-02|1242.30
#2015-02-03|1257.05
#2015-02-04|1251.83
#2015-02-05|1251.13
#2015-02-06|1240.04
#2015-02-09|1227.01
#2015-02-10|1237.41
#2015-02-11|1253.39
#2015-02-12|1269.33
#2015-02-13|1284.76
#2015-02-16|1278.07
#2015-02-17|1280.72
#2015-02-18|1286.17
#2015-02-19|1299.17
#2015-02-20|1297.44
#2015-02-23|1315.60
#2015-02-24|1328.37
#2015-02-25|1326.52
#2015-02-26|1323.36
#2015-02-27|1326.83
#2015-03-02|1333.50
#2015-03-03|1316.85
#2015-03-04|1315.72
#2015-03-05|1330.55
#2015-03-06|1315.63
#2015-03-09|1306.11
#2015-03-10|1281.95
#2015-03-11|1290.88
#2015-03-12|1291.99
#2015-03-13|1286.56
#2015-03-16|1311.54
#2015-03-17|1301.00
#2015-03-18|1306.95
#2015-03-19|1297.51
#2015-03-20|1325.55
#2015-03-23|1335.15
#2015-03-24|1339.95
#2015-03-25|1325.23
#2015-03-26|1302.02
#2015-03-27|1299.57
#2015-03-30|1317.96
#2015-03-31|1293.46
#2015-04-01|1295.82
#2015-04-02|1323.84
#2015-04-03|1336.68
#2015-04-06|1342.21
#2015-04-07|1343.89
#2015-04-08|1326.57
#2015-04-09|1324.83
#2015-04-10|1332.10
#2015-04-13|1328.70
#2015-04-14|1333.00
#2015-04-15|1324.20
#2015-04-16|1323.46
#2015-04-17|1307.46
#2015-04-20|1319.69
#2015-04-21|1330.02
#2015-04-22|1335.76
#2015-04-23|1338.54
#2015-04-24|1355.12
#2015-04-27|1373.89
#2015-04-28|1361.97
#2015-04-29|1343.34
#2015-04-30|1347.65
#2015-05-01|1349.69
#2015-05-04|1350.28
#2015-05-05|1328.88
#2015-05-06|1339.53
#2015-05-07|1335.13
#2015-05-08|1363.03
#2015-05-11|1363.47
#2015-05-12|1367.36
#2015-05-13|1373.48
#2015-05-14|1393.59
#2015-05-15|1405.66
#2015-05-18|1396.75
#2015-05-19|1396.55
#2015-05-20|1404.30
#2015-05-21|1403.92
#2015-05-22|1395.27
#2015-05-25|1387.87
#2015-05-26|1364.82
#2015-05-27|1383.95
#2015-05-28|1387.54
#2015-05-29|1368.14
#2015-06-01|1356.24
#2015-06-02|1366.89
#2015-06-03|1393.41
#2015-06-04|1389.52
#2015-06-05|1348.02
#2015-06-08|1346.38
#2015-06-09|1350.06
#2015-06-10|1376.50
#2015-06-11|1379.46
#2015-06-12|1363.42
#2015-06-15|1345.69
#2015-06-16|1350.01
#2015-06-17|1337.82
#2015-06-18|1362.13
#2015-06-19|1361.08
#2015-06-22|1415.32
#2015-06-23|1403.71
#2015-06-24|1392.12
#2015-06-25|1393.37
#2015-06-26|1395.66
#2015-06-29|1342.53
#2015-06-30|1331.10
#2015-07-01|1357.65
#2015-07-02|1338.34
#2015-07-03|1329.60
#2015-07-06|1305.70
#2015-07-07|1258.38
#2015-07-08|1279.01
#2015-07-09|1312.66
#2015-07-10|1364.88
#2015-07-13|1368.92
#2015-07-14|1377.92
#2015-07-15|1383.09
#2015-07-16|1385.99
#2015-07-17|1378.42
#2015-07-20|1383.37
#2015-07-21|1381.88
#2015-07-22|1373.07
#2015-07-23|1386.97
#2015-07-24|1367.15
#2015-07-27|1361.22
#2015-07-28|1365.26
#2015-07-29|1369.57
#2015-07-30|1364.91
#2015-07-31|1381.77
#2015-08-03|1391.29
#2015-08-04|1387.66
#2015-08-05|1384.00
#2015-08-06|1384.64
#2015-08-07|1375.71
#2015-08-10|1394.53
#2015-08-11|1386.27
#2015-08-12|1346.96
#2015-08-13|1341.84
#2015-08-14|1329.30
#2015-08-17|1326.21
#2015-08-18|1338.86
#2015-08-19|1311.68
#2015-08-20|1294.28
#2015-08-21|1264.66
#2015-08-24|1231.15
#2015-08-25|1264.65
#2015-08-26|1244.57
#2015-08-27|1265.42
#2015-08-28|1272.52
#2015-08-31|1266.57
#2015-09-01|1242.23
#2015-09-02|1240.43
#2015-09-03|1258.33
#2015-09-04|1227.90
#2015-09-07|1243.58
#2015-09-08|1255.26
#2015-09-09|1268.57
#2015-09-10|1249.51
#2015-09-11|1240.44
#2015-09-14|1234.87
#2015-09-15|1245.60
#2015-09-16|1266.97
#2015-09-17|1267.38
#2015-09-18|1243.91
#2015-09-21|1241.76
#2015-09-22|1197.71
#2015-09-23|1195.21
#2015-09-24|1183.98
#2015-09-25|1214.28
#2015-09-28|1189.71
#2015-09-29|1188.45
#2015-09-30|1212.12
#2015-10-01|1208.26
#2015-10-02|1225.96
#2015-10-05|1257.95
#2015-10-06|1268.69
#2015-10-07|1258.43
#2015-10-08|1265.28
#2015-10-09|1273.07
#2015-10-12|1272.69
#2015-10-13|1270.08
#2015-10-14|1262.15
#2015-10-15|1289.81
#2015-10-16|1300.25
#2015-10-19|1301.42
#2015-10-20|1297.45
#2015-10-21|1305.29
#2015-10-22|1308.25
#2015-10-23|1318.37
#2015-10-26|1315.76
#2015-10-27|1305.01
#2015-10-28|1323.01
#2015-10-29|1314.61
#2015-10-30|1323.92
#2015-11-02|1327.40
#2015-11-03|1319.23
#2015-11-04|1315.73
#2015-11-05|1315.16
#2015-11-06|1313.03
#2015-11-09|1299.11
#2015-11-10|1295.28
#2015-11-11|1315.10
#2015-11-12|1296.48
#2015-11-13|1275.21
#2015-11-16|1275.47
#2015-11-17|1300.89
#2015-11-18|1295.24
#2015-11-19|1314.65
#2015-11-20|1309.78
#2015-11-23|1297.50
#2015-11-24|1286.45
#2015-11-25|1302.97
#2015-11-26|1314.50
#2015-11-27|1312.68
#2015-11-30|1300.60
#2015-12-01|1298.48
#2015-12-02|1295.62
#2015-12-03|1281.33
#2015-12-04|1280.28
#2015-12-07|1290.69
#2015-12-08|1270.22
#2015-12-09|1277.73
#2015-12-10|1267.03
#2015-12-11|1252.48
#2015-12-14|1234.57
#2015-12-15|1260.13
#2015-12-16|1262.84
#2015-12-17|1266.16
#2015-12-18|1249.43
#2015-12-21|1241.80
#2015-12-22|1252.16
#2015-12-23|1274.69
#2015-12-24|1283.75
#2015-12-25|1283.75
#2015-12-28|1278.74
#2015-12-29|1292.31
#2015-12-30|1289.61
#2015-12-31|1267.98
#2016-01-01|1267.98
#2016-01-04|1230.11
#2016-01-05|1227.97
#2016-01-06|1214.49
#2016-01-07|1204.55
#2016-01-08|1190.64
#2016-01-11|1188.13
#2016-01-12|1202.72
#2016-01-13|1211.11
#2016-01-14|1190.92
#2016-01-15|1177.63
#2016-01-18|1166.40
#2016-01-19|1187.05
#2016-01-20|1158.20
#2016-01-21|1179.42
#2016-01-22|1210.88
#2016-01-25|1208.19
#2016-01-26|1219.81
#2016-01-27|1228.98
#2016-01-28|1217.78
#2016-01-29|1239.33
#2016-02-01|1244.57
#2016-02-02|1222.01
#2016-02-03|1218.96
#2016-02-04|1228.91
#2016-02-05|1213.34
#2016-02-08|1171.82
#2016-02-09|1170.33
#2016-02-10|1164.53
#2016-02-11|1142.68
#2016-02-12|1154.75
#2016-02-15|1182.02
#2016-02-16|1177.00
#2016-02-17|1204.49
#2016-02-18|1201.34
#2016-02-19|1200.07
#2016-02-22|1214.87
#2016-02-23|1202.34
#2016-02-24|1182.02
#2016-02-25|1206.26
#2016-02-26|1212.05
#2016-02-29|1217.71
#2016-03-01|1248.07
#2016-03-02|1239.37
#2016-03-03|1241.62
#2016-03-04|1261.36
#2016-03-07|1251.91
#2016-03-08|1252.39
#2016-03-09|1255.39
#2016-03-10|1255.03
#2016-03-11|1290.36
#2016-03-14|1291.21
#2016-03-15|1287.34
#2016-03-16|1280.99
#2016-03-17|1305.09
#2016-03-18|1308.42
#2016-03-21|1302.49
#2016-03-22|1297.05
#2016-03-23|1296.56
#2016-03-24|1277.29
#2016-03-25|1277.29
#2016-03-28|1283.19
#2016-03-29|1292.22
#2016-03-30|1324.25
#2016-03-31|1309.52
#2016-04-01|1288.48
#2016-04-04|1295.92
#2016-04-05|1278.68
#2016-04-06|1283.42
#2016-04-07|1276.64
#2016-04-08|1288.82
#2016-04-11|1298.24
#2016-04-12|1296.49
#2016-04-13|1313.43
#2016-04-14|1314.17
#2016-04-15|1317.98
#2016-04-18|1323.40
#2016-04-19|1347.61
#2016-04-20|1337.98
#2016-04-21|1321.78
#2016-04-22|1309.98
#2016-04-25|1305.30
#2016-04-26|1311.64
#2016-04-27|1314.79
#2016-04-28|1319.99
#2016-04-29|1305.44
#2016-05-02|1318.57
#2016-05-03|1299.84
#2016-05-04|1286.77
#2016-05-05|1281.35
#2016-05-06|1283.65
#2016-05-09|1292.24
#2016-05-10|1305.05
#2016-05-11|1301.28
#2016-05-12|1287.21
#2016-05-13|1284.34
#2016-05-16|1288.36
#2016-05-17|1281.03
#2016-05-18|1282.17
#2016-05-19|1263.50
#2016-05-20|1283.61
#2016-05-23|1279.19
#2016-05-24|1304.67
#2016-05-25|1315.92
#2016-05-26|1328.00
#2016-05-27|1330.03
#2016-05-30|1333.15
#2016-05-31|1322.04
#2016-06-01|1326.44
#2016-06-02|1326.29
#2016-06-03|1338.74
#2016-06-06|1343.54
#2016-06-07|1352.53
#2016-06-08|1346.08
#2016-06-09|1325.76
#2016-06-10|1288.27
#2016-06-13|1264.04
#2016-06-14|1230.42
#2016-06-15|1234.35
#2016-06-16|1220.07
#2016-06-17|1235.19
#2016-06-20|1288.58
#2016-06-21|1294.59
#2016-06-22|1299.23
#2016-06-23|1329.98
#2016-06-24|1226.54
#2016-06-27|1172.15
#2016-06-28|1198.68
#2016-06-29|1235.55
#2016-06-30|1256.62
#2016-07-01|1264.84
#2016-07-04|1255.72
#2016-07-05|1237.30
#2016-07-06|1209.55
#2016-07-07|1221.16
#2016-07-08|1238.94
#2016-07-11|1261.59
#2016-07-12|1271.81
#2016-07-13|1277.45
#2016-07-14|1286.61
#2016-07-15|1281.90
#2016-07-18|1282.94
#2016-07-19|1273.87
#2016-07-20|1288.92
#2016-07-21|1285.33
#2016-07-22|1288.34
#2016-07-25|1291.98
#2016-07-26|1294.20
#2016-07-27|1290.80
#2016-07-28|1293.45
#2016-07-29|1314.47
#2016-08-01|1304.30
#2016-08-02|1295.41
#2016-08-03|1295.86
#2016-08-04|1302.51
#2016-08-05|1308.98
#2016-08-08|1309.84
#2016-08-09|1332.30
#2016-08-10|1335.34
#2016-08-11|1350.08
#2016-08-12|1346.24
#2016-08-15|1349.47
#2016-08-16|1343.50
#2016-08-17|1333.79
#2016-08-18|1350.54
#2016-08-19|1343.48
#2016-08-22|1342.59
#2016-08-23|1356.74
#2016-08-24|1348.93
#2016-08-25|1347.57
#2016-08-26|1353.37
#2016-08-29|1338.98
#2016-08-30|1348.59
#2016-08-31|1347.44
#2016-09-01|1355.51
#2016-09-02|1381.90
#2016-09-05|1377.17
#2016-09-06|1381.12
#2016-09-07|1384.85
#2016-09-08|1374.25
#2016-09-09|1346.46
#2016-09-12|1332.11
#2016-09-13|1325.12
#2016-09-14|1322.28
#2016-09-15|1328.24
#2016-09-16|1307.00
#2016-09-19|1324.86
#2016-09-20|1323.83
#2016-09-21|1328.75
#2016-09-22|1366.71
#2016-09-23|1360.92
#2016-09-26|1347.46
#2016-09-27|1344.96
#2016-09-28|1351.05
#2016-09-29|1347.27
#2016-09-30|1351.63
#2016-10-03|1350.65
#2016-10-04|1355.97
#2016-10-05|1346.88
#2016-10-06|1338.97
#2016-10-07|1323.21
#2016-10-10|1334.20
#2016-10-11|1312.33
#2016-10-12|1304.12
#2016-10-13|1290.83
#2016-10-14|1302.67
#2016-10-17|1296.52
#2016-10-18|1308.30
#2016-10-19|1309.39
#2016-10-20|1310.33
#2016-10-21|1307.50
#2016-10-24|1317.61
#2016-10-25|1312.30
#2016-10-26|1308.18
#2016-10-27|1307.37
#2016-10-28|1311.40
#2016-10-31|1310.26
#2016-11-01|1303.91
#2016-11-02|1299.65
#2016-11-03|1289.52
#2016-11-04|1289.48
#2016-11-07|1300.79
#2016-11-08|1306.62
#2016-11-09|1303.73
#2016-11-10|1273.60
#2016-11-11|1263.48
#2016-11-14|1252.82
#2016-11-15|1260.86
#2016-11-16|1251.80
#2016-11-17|1254.77
#2016-11-18|1240.78
#2016-11-21|1248.33
#2016-11-22|1254.31
#2016-11-23|1247.50
#2016-11-24|1253.59
#2016-11-25|1264.47
#2016-11-28|1247.08
#2016-11-29|1254.15
#2016-11-30|1259.76
#2016-12-01|1240.40
#2016-12-02|1235.64
#2016-12-05|1257.21
#2016-12-06|1275.21
#2016-12-07|1282.99
#2016-12-08|1277.47
#2016-12-09|1277.37
#2016-12-12|1283.69
#2016-12-13|1298.13
#2016-12-14|1293.12
#2016-12-15|1274.38
#2016-12-16|1275.55
#2016-12-19|1288.66
#2016-12-20|1290.48
#2016-12-21|1295.75
#2016-12-22|1297.57
#2016-12-23|1298.23
#2016-12-26|1298.23
#2016-12-27|1298.55
#2016-12-28|1291.19
#2016-12-29|1298.42
#2016-12-30|1309.89
#2017-01-02|1317.25
#2017-01-03|1297.74
#2017-01-04|1306.29
#2017-01-05|1321.84
#2017-01-06|1319.68
#2017-01-09|1315.79
#2017-01-10|1320.30
#2017-01-11|1306.63
#2017-01-12|1319.66
#2017-01-13|1331.24
#2017-01-16|1318.31
#2017-01-17|1321.37
#2017-01-18|1332.42
#2017-01-19|1324.75
#2017-01-20|1337.04
#2017-01-23|1337.21
#2017-01-24|1337.54
#2017-01-25|1347.48
#2017-01-26|1331.27
#2017-01-27|1336.22
#2017-01-30|1320.14
#2017-01-31|1326.52
#2017-02-01|1328.82
#2017-02-02|1344.38
#2017-02-03|1352.19
#2017-02-06|1336.65
#2017-02-07|1338.92
#2017-02-08|1344.52
#2017-02-09|1352.88
#2017-02-10|1347.95
#2017-02-13|1357.38
#2017-02-14|1352.55
#2017-02-15|1362.46
#2017-02-16|1376.20
#2017-02-17|1401.61
#2017-02-20|1387.53
#2017-02-21|1380.61
#2017-02-22|1387.84
#2017-02-23|1390.70
#2017-02-24|1381.30
#2017-02-27|1387.28
#2017-02-28|1389.87
#2017-03-01|1408.12
#2017-03-02|1397.86
#2017-03-03|1407.90
#2017-03-06|1406.18
#2017-03-07|1401.19
#2017-03-08|1400.96
#2017-03-09|1427.12
#2017-03-10|1447.37
#2017-03-13|1448.04
#2017-03-14|1444.25
#2017-03-15|1445.98
#2017-03-16|1467.10
#2017-03-17|1472.61
#2017-03-20|1472.32
#2017-03-21|1474.94
#2017-03-22|1463.81
#2017-03-23|1472.21
#2017-03-24|1472.74
#2017-03-27|1478.73
#2017-03-28|1481.08
#2017-03-29|1466.58
#2017-03-30|1469.92
#2017-03-31|1469.22
#2017-04-03|1456.26
#2017-04-04|1457.50
#2017-04-05|1458.01
#2017-04-06|1460.82
#2017-04-07|1460.74
#2017-04-10|1459.56
#2017-04-11|1460.68
#2017-04-12|1457.79
#2017-04-13|1454.66
#2017-04-14|1454.66
#2017-04-17|1459.93
#2017-04-18|1451.79
#2017-04-19|1464.41
#2017-04-20|1474.26
#2017-04-21|1465.97
#2017-04-24|1529.72
#2017-04-25|1539.29
#2017-04-26|1531.57
#2017-04-27|1526.39
#2017-04-28|1530.30
#2017-05-01|1534.24
#2017-05-02|1546.38
#2017-05-03|1546.88
#2017-05-04|1564.55
#2017-05-05|1582.22
#2017-05-08|1575.56
#2017-05-09|1574.42
#2017-05-10|1571.84
#2017-05-11|1566.08
#2017-05-12|1576.04
#2017-05-15|1587.66
#2017-05-16|1605.02
#2017-05-17|1590.13
#2017-05-18|1579.44
#2017-05-19|1597.02
#2017-05-22|1611.16
#2017-05-23|1610.60
#2017-05-24|1602.70
#2017-05-25|1608.35
#2017-05-26|1608.48
#2017-05-29|1604.88
#2017-05-30|1597.94
#2017-05-31|1605.50
#2017-06-01|1611.67
#2017-06-02|1623.16
#2017-06-05|1612.05
#2017-06-06|1605.43
#2017-06-07|1611.86
#2017-06-08|1607.54
#2017-06-09|1612.90
#2017-06-12|1594.16
#2017-06-13|1598.20
#2017-06-14|1605.95
#2017-06-15|1578.55
#2017-06-16|1589.70
#2017-06-19|1602.22
#2017-06-20|1586.20
#2017-06-21|1589.41
#2017-06-22|1586.99
#2017-06-23|1592.16
#2017-06-26|1597.78
#2017-06-27|1601.78
#2017-06-28|1603.82
#2017-06-29|1585.88
#2017-06-30|1580.91
#2017-07-03|1592.32
#2017-07-04|1585.12
#2017-07-05|1583.89
#2017-07-06|1589.73
#2017-07-07|1590.14
#2017-07-10|1597.93
#2017-07-11|1598.68
#2017-07-12|1613.91
#2017-07-13|1621.16
#2017-07-14|1634.50
#2017-07-17|1638.47
#2017-07-18|1643.78
#2017-07-19|1655.24
#2017-07-20|1677.89
#2017-07-21|1668.37
#2017-07-24|1668.80
#2017-07-25|1680.44
#2017-07-26|1685.78
#2017-07-27|1699.58
#2017-07-28|1692.94
#2017-07-31|1697.05
#2017-08-01|1706.60
#2017-08-02|1703.45
#2017-08-03|1710.85
#2017-08-04|1707.54
#2017-08-07|1721.32
#2017-08-08|1715.83
#2017-08-09|1699.83
#2017-08-10|1689.85
#2017-08-11|1676.16
#2017-08-14|1690.10
#2017-08-15|1688.96
#2017-08-16|1698.99
#2017-08-17|1697.53
#2017-08-18|1687.18
#2017-08-21|1687.61
#2017-08-22|1696.08
#2017-08-23|1694.49
#2017-08-24|1692.46
#2017-08-25|1695.63
#2017-08-28|1699.68
#2017-08-29|1694.24
#2017-08-30|1687.82
#2017-08-31|1696.22
#2017-09-01|1701.59
#2017-09-04|1701.69
#2017-09-05|1696.73
#2017-09-06|1701.46
#2017-09-07|1717.96
#2017-09-08|1720.96
#2017-09-11|1733.09
#2017-09-12|1737.69
#2017-09-13|1737.45
#2017-09-14|1729.74
#2017-09-15|1736.51
#2017-09-18|1743.63
#2017-09-19|1740.50
#2017-09-20|1739.50
#2017-09-21|1724.66
#2017-09-22|1727.45
#2017-09-25|1708.25
#2017-09-26|1693.14
#2017-09-27|1697.01
#2017-09-28|1710.00
#2017-09-29|1730.22
#2017-10-02|1732.71
#2017-10-03|1735.51
#2017-10-04|1735.53
#2017-10-05|1732.11
#2017-10-06|1727.18
#2017-10-09|1732.06
#2017-10-10|1743.04
#2017-10-11|1749.55
#2017-10-12|1757.09
#2017-10-13|1767.03
#2017-10-16|1761.90
#2017-10-17|1756.63
#2017-10-18|1764.36
#2017-10-19|1762.29
#2017-10-20|1749.73
#2017-10-23|1747.53
#2017-10-24|1739.51
#2017-10-25|1738.75
#2017-10-26|1747.57
#2017-10-27|1730.89
#2017-10-30|1734.36
#2017-10-31|1749.75
#2017-11-01|1747.59
#2017-11-02|1751.58
#2017-11-03|1741.66
#2017-11-06|1733.53
#2017-11-07|1726.48
#2017-11-08|1730.64
#2017-11-09|1722.05
#2017-11-10|1719.77
#2017-11-13|1713.63
#2017-11-14|1713.59
#2017-11-15|1713.35
#2017-11-16|1718.06
#2017-11-17|1707.87
#2017-11-20|1713.47
#2017-11-21|1717.85
#2017-11-22|1718.84
#2017-11-23|1732.79
#2017-11-24|1745.50
#2017-11-27|1735.91
#2017-11-28|1738.19
#2017-11-29|1727.36
#2017-11-30|1732.08
#2017-12-01|1705.64
#2017-12-04|1722.49
#2017-12-05|1726.40
#2017-12-06|1720.74
#2017-12-07|1729.88
#2017-12-08|1731.74
#2017-12-11|1740.27
#2017-12-12|1739.28
#2017-12-13|1736.18
#2017-12-14|1727.52
#2017-12-15|1727.16
#2017-12-18|1751.30
#2017-12-19|1748.86
#2017-12-20|1742.57
#2017-12-21|1741.64
#2017-12-22|1733.55
#2017-12-25|1733.55
#2017-12-26|1738.09
#2017-12-27|1742.06
#2017-12-28|1743.46
#2017-12-29|1744.28
#2018-01-01|1744.28
#2018-01-02|1747.69
#2018-01-03|1757.99
#2018-01-04|1780.46
#2018-01-05|1790.83
#2018-01-08|1789.80
#2018-01-09|1790.81
#2018-01-10|1786.37
#2018-01-11|1788.16
#2018-01-12|1809.81
#2018-01-15|1829.36
#2018-01-16|1825.81
#2018-01-17|1836.34
#2018-01-18|1848.04
#2018-01-19|1858.46
#2018-01-22|1864.80
#2018-01-23|1869.58
#2018-01-24|1866.23
#2018-01-25|1880.87
#2018-01-26|1877.30
#2018-01-29|1862.52
#2018-01-30|1856.21
#2018-01-31|1862.82
#2018-02-01|1859.00
#2018-02-02|1831.31
#2018-02-05|1804.64
#2018-02-06|1740.27
#2018-02-07|1763.08
#2018-02-08|1724.03
#2018-02-09|1699.73
#2018-02-12|1719.93
#2018-02-13|1717.47
#2018-02-14|1745.36
#2018-02-15|1768.10
#2018-02-16|1779.63
#2018-02-19|1758.08
#2018-02-20|1764.82
#2018-02-21|1766.19
#2018-02-22|1760.72
#2018-02-23|1763.40
#2018-02-26|1776.55
#2018-02-27|1763.07
#2018-02-28|1750.19
#2018-03-01|1727.76
#2018-03-02|1712.34
#2018-03-05|1740.57
#2018-03-06|1755.82
#2018-03-07|1767.38
#2018-03-08|1778.19
#2018-03-09|1783.30
#2018-03-12|1788.12
#2018-03-13|1778.17
#2018-03-14|1769.50
#2018-03-15|1774.44
#2018-03-16|1780.50
#2018-03-19|1769.02
#2018-03-20|1770.56
#2018-03-21|1768.24
#2018-03-22|1745.36
#2018-03-23|1725.00
#2018-03-26|1724.85
#2018-03-27|1740.82
#2018-03-28|1744.60
#2018-03-29|1747.03
#2018-03-30|1747.03
#2018-04-02|1748.60
#2018-04-03|1738.48
#2018-04-04|1732.40
#2018-04-05|1767.51
#2018-04-06|1767.56
#2018-04-09|1776.01
#2018-04-10|1794.63
#2018-04-11|1795.56
#2018-04-12|1800.37
#2018-04-13|1804.50
#2018-04-16|1807.28
#2018-04-17|1820.43
#2018-04-18|1824.14
#2018-04-19|1808.77
#2018-04-20|1794.45
#2018-04-23|1799.36
#2018-04-24|1802.54
#2018-04-25|1787.35
#2018-04-26|1794.01
#2018-04-27|1795.55
#2018-04-30|1797.34
#2018-05-01|1783.58
#2018-05-02|1779.09
#2018-05-03|1763.78
#2018-05-04|1772.11
#2018-05-07|1776.52
#2018-05-08|1775.78
#2018-05-09|1775.88
#2018-05-10|1785.16
#2018-05-11|1792.79
#2018-05-14|1800.52
#2018-05-15|1783.11
#2018-05-16|1773.46
#2018-05-17|1784.58
#2018-05-18|1774.98
#2018-05-21|1778.12
#2018-05-22|1795.48
#2018-05-23|1772.50
#2018-05-24|1769.12
#2018-05-25|1768.45
#2018-05-28|1754.35
#2018-05-29|1725.46
#2018-05-30|1735.70
#2018-05-31|1729.15
#2018-06-01|1748.48
#2018-06-04|1766.54
#2018-06-05|1768.83
#2018-06-06|1784.89
#2018-06-07|1786.32
#2018-06-08|1771.44
#2018-06-11|1794.38
#2018-06-12|1788.98
#2018-06-13|1795.04
#2018-06-14|1779.31
#2018-06-15|1764.70
#2018-06-18|1752.95
#2018-06-19|1728.48
#2018-06-20|1734.26
#2018-06-21|1732.02
#2018-06-22|1755.13
#2018-06-25|1723.16
#2018-06-26|1717.68
#2018-06-27|1716.91
#2018-06-28|1697.65
#2018-06-29|1729.43
#2018-07-02|1705.41
#2018-07-03|1723.70
#2018-07-04|1722.09
#2018-07-05|1740.86
#2018-07-06|1753.30
#2018-07-09|1762.91
#2018-07-10|1762.20
#2018-07-11|1743.46
#2018-07-12|1752.56
#2018-07-13|1759.64
#2018-07-16|1766.32
#2018-07-17|1763.46
#2018-07-18|1789.36
#2018-07-19|1789.51
#2018-07-20|1812.84
#2018-07-23|1805.21
#2018-07-24|1814.71
#2018-07-25|1808.67
#2018-07-26|1819.78
#2018-07-27|1826.17
#2018-07-30|1823.21
#2018-07-31|1823.85
#2018-08-01|1820.40
#2018-08-02|1808.78
#2018-08-03|1814.37
#2018-08-06|1811.53
#2018-08-07|1817.30
#2018-08-08|1818.49
#2018-08-09|1813.18
#2018-08-10|1760.17
#2018-08-13|1752.09
#2018-08-14|1749.47
#2018-08-15|1715.46
#2018-08-16|1739.72
#2018-08-17|1731.62
#2018-08-20|1744.35
#2018-08-21|1759.62
#2018-08-22|1776.92
#2018-08-23|1771.52
#2018-08-24|1781.97
#2018-08-27|1803.65
#2018-08-28|1807.54
#2018-08-29|1811.90
#2018-08-30|1796.58
#2018-08-31|1778.62
#2018-09-03|1779.77
#2018-09-04|1747.12
#2018-09-05|1737.02
#2018-09-06|1715.19
#2018-09-07|1706.40
#2018-09-10|1714.58
#2018-09-11|1707.51
#2018-09-12|1711.24
#2018-09-13|1718.95
#2018-09-14|1717.27
#2018-09-17|1721.58
#2018-09-18|1725.89
#2018-09-19|1718.58
#2018-09-20|1748.22
#2018-09-21|1755.50
#2018-09-24|1749.76
#2018-09-25|1757.84
#2018-09-26|1753.16
#2018-09-27|1748.10
#2018-09-28|1719.56
#2018-10-01|1723.38
#2018-10-02|1706.77
#2018-10-03|1714.09
#2018-10-04|1678.18
#2018-10-05|1665.97
#2018-10-08|1641.91
#2018-10-09|1650.64
#2018-10-10|1631.85
#2018-10-11|1607.71
#2018-10-12|1602.99
#2018-10-15|1612.57
#2018-10-16|1638.48
#2018-10-17|1639.48
#2018-10-18|1619.48
#2018-10-19|1624.34
#2018-10-22|1599.97
#2018-10-23|1578.70
#2018-10-24|1559.09
#2018-10-25|1579.00
#2018-10-26|1557.49
#2018-10-29|1565.05
#2018-10-30|1566.47
#2018-10-31|1579.21
#2018-11-01|1606.47
#2018-11-02|1609.69
#2018-11-05|1608.87
#2018-11-06|1613.81
#2018-11-07|1642.62
#2018-11-08|1636.59
#2018-11-09|1631.70
#2018-11-12|1603.77
#2018-11-13|1625.55
#2018-11-14|1622.83
#2018-11-15|1616.50
#2018-11-16|1617.73
#2018-11-19|1615.07
#2018-11-20|1582.82
#2018-11-21|1600.37
#2018-11-22|1591.79
#2018-11-23|1591.44
#2018-11-26|1601.42
#2018-11-27|1599.87
#2018-11-28|1596.66
#2018-11-29|1612.66
#2018-11-30|1600.20
#2018-12-03|1614.09
#2018-12-04|1615.03
#2018-12-05|1591.74
#2018-12-06|1547.70
#2018-12-07|1559.63
#2018-12-10|1533.72
#2018-12-11|1543.92
#2018-12-12|1579.41
#2018-12-13|1572.34
#2018-12-14|1558.17
#2018-12-17|1539.68
#2018-12-18|1530.81
#2018-12-19|1542.17
#2018-12-20|1507.32
#2018-12-21|1502.85
#2018-12-24|1479.48
#2018-12-25|1479.48
#2018-12-26|1478.70
#2018-12-27|1468.38
#2018-12-28|1494.27
#2018-12-31|1506.78
#2019-01-01|1506.78
#2019-01-02|1487.62
#2019-01-03|1471.32
#2019-01-04|1508.79
#2019-01-07|1513.69
#2019-01-08|1516.99
#2019-01-09|1537.10
#2019-01-10|1541.09
#2019-01-11|1540.14
#2019-01-14|1525.99
#2019-01-15|1531.59
#2019-01-16|1532.44
#2019-01-17|1531.09
#2019-01-18|1558.92
#2019-01-21|1557.50
#2019-01-22|1549.20
#2019-01-23|1562.13
#2019-01-24|1567.96
#2019-01-25|1595.55
#2019-01-28|1590.69
#2019-01-29|1598.63
#2019-01-30|1609.98
#2019-01-31|1610.97
#2019-02-01|1619.58
#2019-02-04|1618.11
#2019-02-05|1637.27
#2019-02-06|1649.61
#2019-02-07|1626.48
#2019-02-08|1612.85
#2019-02-11|1616.07
#2019-02-12|1631.10
#2019-02-13|1636.26
#2019-02-14|1632.71
#2019-02-15|1651.48
#2019-02-18|1661.42
#2019-02-19|1658.41
#2019-02-20|1664.99
#2019-02-21|1662.71
#2019-02-22|1663.69
#2019-02-25|1671.85
#2019-02-26|1674.71
#2019-02-27|1666.17
#2019-02-28|1671.76
#2019-03-01|1674.11
#2019-03-04|1668.27
#2019-03-05|1665.47
#2019-03-06|1656.67
#2019-03-07|1638.58
#2019-03-08|1625.64
#2019-03-11|1637.06
#2019-03-12|1645.83
#2019-03-13|1660.79
#2019-03-14|1674.37
#2019-03-15|1709.27
#2019-03-18|1708.29
#2019-03-19|1712.12
#2019-03-20|1699.06
#2019-03-21|1714.49
#2019-03-22|1681.60
#2019-03-25|1681.21
#2019-03-26|1688.17
#2019-03-27|1687.49
#2019-03-28|1681.98
#2019-03-29|1694.35
#2019-04-01|1707.06
#2019-04-02|1707.78
#2019-04-03|1729.98
#2019-04-04|1729.61
#2019-04-05|1730.05
#2019-04-08|1732.14
#2019-04-09|1728.80
#2019-04-10|1730.78
#2019-04-11|1732.26
#2019-04-12|1745.50
#2019-04-15|1748.26
#2019-04-16|1755.68
#2019-04-17|1756.54
#2019-04-18|1761.64
#2019-04-19|1761.64
#2019-04-22|1763.44
#2019-04-23|1754.42
#2019-04-24|1750.66
#2019-04-25|1742.05
#2019-04-26|1750.67
#2019-04-29|1758.42
#2019-04-30|1775.58
#2019-05-01|1780.89
#2019-05-02|1756.98
#2019-05-03|1759.57
#2019-05-06|1745.18
#2019-05-07|1730.14
#2019-05-08|1735.55
#2019-05-09|1706.20
#2019-05-10|1710.57
#2019-05-13|1688.24
#2019-05-14|1703.07
#2019-05-15|1707.49
#2019-05-16|1727.69
#2019-05-17|1719.24
#2019-05-20|1694.30
#2019-05-21|1702.77
#2019-05-22|1698.36
#2019-05-23|1673.35
#2019-05-24|1695.58
#2019-05-27|1701.97
#2019-05-28|1697.58
#2019-05-29|1666.15
#2019-05-30|1678.52
#2019-05-31|1664.18
#2019-06-03|1673.94
#2019-06-04|1682.38
#2019-06-05|1693.71
#2019-06-06|1694.98
#2019-06-07|1722.24
#2019-06-10|1729.42
#2019-06-11|1741.39
#2019-06-12|1742.27
#2019-06-13|1734.24
#2019-06-14|1712.90
#2019-06-17|1709.28
#2019-06-18|1727.97
#2019-06-19|1735.85
#2019-06-20|1749.84
#2019-06-21|1751.11
#2019-06-24|1751.78
#2019-06-25|1742.29
#2019-06-26|1740.62
#2019-06-27|1740.17
#2019-06-28|1761.68
#2019-07-01|1769.65
#2019-07-02|1770.09
#2019-07-03|1787.57
#2019-07-04|1788.19
#2019-07-05|1767.86
#2019-07-08|1763.49
#2019-07-09|1748.32
#2019-07-10|1752.97
#2019-07-11|1757.26
#2019-07-12|1759.48
#2019-07-15|1764.00
#2019-07-16|1768.74
#2019-07-17|1778.24
#2019-07-18|1779.92
#2019-07-19|1775.19
#2019-07-22|1788.89
#2019-07-23|1799.93
#2019-07-24|1804.51
#2019-07-25|1796.09
#2019-07-26|1790.76
#2019-07-29|1784.70
#2019-07-30|1768.64
#2019-07-31|1758.93
#2019-08-01|1763.37
#2019-08-02|1716.91
#2019-08-05|1689.45
#2019-08-06|1679.26
#2019-08-07|1690.39
#2019-08-08|1720.75
#2019-08-09|1700.98
#2019-08-12|1703.88
#2019-08-13|1709.95
#2019-08-14|1677.24
#2019-08-15|1671.78
#2019-08-16|1699.82
#2019-08-19|1717.10
#2019-08-20|1710.15
#2019-08-21|1726.07
#2019-08-22|1712.08
#2019-08-23|1700.82
#2019-08-26|1707.55
#2019-08-27|1720.00
#2019-08-28|1718.45
#2019-08-29|1737.75
#2019-08-30|1745.78
#2019-09-02|1741.35
#2019-09-03|1742.64
#2019-09-04|1768.56
#2019-09-05|1790.76
#2019-09-06|1795.90
#2019-09-09|1788.41
#2019-09-10|1780.72
#2019-09-11|1792.64
#2019-09-12|1807.43
#2019-09-13|1821.58
#2019-09-16|1788.70
#2019-09-17|1800.95
#2019-09-18|1809.56
#2019-09-19|1814.22
#2019-09-20|1800.73
#2019-09-23|1787.18
#2019-09-24|1789.89
#2019-09-25|1780.32
#2019-09-26|1786.30
#2019-09-27|1784.49
#2019-09-30|1786.42
#2019-10-01|1770.21
#2019-10-02|1726.28
#2019-10-03|1735.97
#2019-10-04|1754.31
#2019-10-07|1774.00
#2019-10-08|1743.68
#2019-10-09|1758.14
#2019-10-10|1770.48
#2019-10-11|1804.93
#2019-10-14|1799.64
#2019-10-15|1819.84
#2019-10-16|1811.04
#2019-10-17|1819.87
#2019-10-18|1817.32
#2019-10-21|1826.06
#2019-10-22|1819.69
#2019-10-23|1810.24
#2019-10-24|1825.10
#2019-10-25|1825.79
#2019-10-28|1819.46
#2019-10-29|1819.37
#2019-10-30|1818.03
#2019-10-31|1818.13
#2019-11-01|1832.89
#2019-11-04|1847.80
#2019-11-05|1851.08
#2019-11-06|1865.13
#2019-11-07|1868.26
#2019-11-08|1861.69
#2019-11-11|1864.38
#2019-11-12|1864.90
#2019-11-13|1859.97
#2019-11-14|1853.24
#2019-11-15|1877.42
#2019-11-18|1880.56
#2019-11-19|1875.37
#2019-11-20|1867.38
#2019-11-21|1854.72
#2019-11-22|1854.70
#2019-11-25|1861.13
#2019-11-26|1869.33
#2019-11-27|1871.06
#2019-11-28|1869.80
#2019-11-29|1873.33
#2019-12-02|1847.73
#2019-12-03|1839.37
#2019-12-04|1866.03
#2019-12-05|1869.36
#2019-12-06|1896.91
#2019-12-09|1900.57
#2019-12-10|1894.74
#2019-12-11|1892.13
#2019-12-12|1900.46
#2019-12-13|1915.51
#2019-12-16|1938.58
#2019-12-17|1919.66
#2019-12-18|1914.50
#2019-12-19|1910.35
#2019-12-20|1921.50
#2019-12-23|1923.27
#2019-12-24|1921.82
#2019-12-25|1921.82
#2019-12-26|1923.29
#2019-12-27|1939.60
#2019-12-30|1929.57
#2019-12-31|1928.82
#2020-01-01|1928.82
#2020-01-02|1952.78
#2020-01-03|1937.38
#2020-01-06|1924.16
#2020-01-07|1926.05
#2020-01-08|1923.99
#2020-01-09|1926.36
#2020-01-10|1915.67
#2020-01-13|1915.75
#2020-01-14|1921.17
#2020-01-15|1926.84
#2020-01-16|1925.82
#2020-01-17|1930.53
#2020-01-20|1921.67
#2020-01-21|1918.58
#2020-01-22|1916.50
#2020-01-23|1892.81
#2020-01-24|1918.60
#2020-01-27|1866.98
#2020-01-28|1877.07
#2020-01-29|1889.12
#2020-01-30|1883.26
#2020-01-31|1863.15
#2020-02-03|1875.76
#2020-02-04|1909.61
#2020-02-05|1930.77
#2020-02-06|1947.91
#2020-02-07|1940.75
#2020-02-10|1939.90
#2020-02-11|1959.18
#2020-02-12|1973.09
#2020-02-13|1964.37
#2020-02-14|1967.32
#2020-02-17|1960.91
#2020-02-18|1948.37
#2020-02-19|1953.21
#2020-02-20|1934.17
#2020-02-21|1928.59
#2020-02-24|1857.16
#2020-02-25|1821.44
#2020-02-26|1819.61
#2020-02-27|1775.19
#2020-02-28|1716.68
#2020-03-02|1746.61
#2020-03-03|1781.75
#2020-03-04|1802.47
#2020-03-05|1798.52
#2020-03-06|1754.65
#2020-03-09|1653.28
#2020-03-10|1614.91
#2020-03-11|1607.68
#2020-03-12|1421.02
#2020-03-13|1425.05
#2020-03-16|1385.85
#2020-03-17|1386.92
#2020-03-18|1316.06
#2020-03-19|1359.06
#2020-03-20|1385.16
#2020-03-23|1357.56
#2020-03-24|1455.12
#2020-03-25|1476.54
#2020-03-26|1534.07
#2020-03-27|1486.00
#2020-03-30|1518.87
#2020-03-31|1517.50
#2020-04-01|1468.54
#2020-04-02|1458.98
#2020-04-03|1438.28
#2020-04-06|1502.88
#2020-04-07|1551.07
#2020-04-08|1556.88
#2020-04-09|1581.66
#2020-04-10|1581.66
#2020-04-13|1576.17
#2020-04-14|1597.86
#2020-04-15|1549.53
#2020-04-16|1560.57
#2020-04-17|1590.40
#2020-04-20|1616.48
#2020-04-21|1567.53
#2020-04-22|1595.99
#2020-04-23|1600.95
#2020-04-24|1583.47
#2020-04-27|1609.17
#2020-04-28|1622.82
#2020-04-29|1640.05
#2020-04-30|1632.74
#2020-05-01|1641.02
#2020-05-04|1576.36
#2020-05-05|1597.18
#2020-05-06|1589.78
#2020-05-07|1614.06
#2020-05-08|1641.52
#2020-05-11|1631.12
#2020-05-12|1642.03
#2020-05-13|1609.61
#2020-05-14|1573.99
#2020-05-15|1580.54
#2020-05-18|1642.24
#2020-05-19|1661.24
#2020-05-20|1703.80
#2020-05-21|1677.05
#2020-05-22|1679.81
#2020-05-25|1708.35
#2020-05-26|1715.88
#2020-05-27|1714.35
#2020-05-28|1767.05
#2020-05-29|1772.98
#2020-06-01|1788.83
#2020-06-02|1812.80
#2020-06-03|1867.68
#2020-06-04|1888.92
#2020-06-05|1922.10
#2020-06-08|1886.73
#2020-06-09|1891.42
#2020-06-10|1889.15
#2020-06-11|1840.73
#2020-06-12|1835.97
#2020-06-15|1832.75
#2020-06-16|1884.71
#2020-06-17|1913.12
#2020-06-18|1900.64
#2020-06-19|1915.95
#2020-06-22|1912.22
#2020-06-23|1952.65
#2020-06-24|1893.73
#2020-06-25|1892.59
#2020-06-26|1892.09
#2020-06-29|1895.77
#2020-06-30|1898.12
#2020-07-01|1909.77
#2020-07-02|1938.41
#2020-07-03|1934.28
#2020-07-06|1985.53
#2020-07-07|1972.03
#2020-07-08|1971.84
#2020-07-09|1953.88
#2020-07-10|1973.35
#2020-07-13|2014.18
#2020-07-14|1991.71
#2020-07-15|1999.95
#2020-07-16|1993.29
#2020-07-17|1997.41
#2020-07-20|2028.35
#2020-07-21|2029.98
#2020-07-22|2034.76
#2020-07-23|2065.57
#2020-07-24|2020.02
#2020-07-27|2053.50
#2020-07-28|2046.87
#2020-07-29|2043.62
#2020-07-30|2001.15
#2020-07-31|1992.08
#2020-08-03|2020.61
#2020-08-04|2024.59
#2020-08-05|2056.83
#2020-08-06|2034.23
#2020-08-07|2039.76
#2020-08-10|2026.62
#2020-08-11|2045.52
#2020-08-12|2083.14
#2020-08-13|2086.27
#2020-08-14|2055.07
#2020-08-17|2074.63
#2020-08-18|2070.83
#2020-08-19|2077.79
#2020-08-20|2039.63
#2020-08-21|2019.00
#2020-08-24|2057.09
#2020-08-25|2061.55
#2020-08-26|2085.33
#2020-08-27|2061.93
#2020-08-28|2058.12
#2020-08-31|2043.15
#2020-09-01|2059.97
#2020-09-02|2081.46
#2020-09-03|2027.93
#2020-09-04|1984.37
#2020-09-07|2006.68
#2020-09-08|1983.41
#2020-09-09|2031.30
#2020-09-10|2043.94
#2020-09-11|2045.96
#2020-09-14|2058.11
#2020-09-15|2065.85
#2020-09-16|2069.47
#2020-09-17|2043.91
#2020-09-18|2055.44
#2020-09-21|1991.61
#2020-09-22|2003.79
#2020-09-23|2014.88
#2020-09-24|1996.80
#2020-09-25|1993.69
#2020-09-28|2039.81
#2020-09-29|2056.21
#2020-09-30|2044.68
#2020-10-01|2070.84
#2020-10-02|2072.42
#2020-10-05|2096.18
#2020-10-06|2079.63
#2020-10-07|2082.33
#2020-10-08|2099.65
#2020-10-09|2138.29
#2020-10-12|2163.23
#2020-10-13|2157.07
#2020-10-14|2150.34
#2020-10-15|2096.00
#2020-10-16|2122.09
#2020-10-19|2132.11
#2020-10-20|2126.90
#2020-10-21|2113.89
#2020-10-22|2089.94
#2020-10-23|2088.11
#2020-10-26|2050.52
#2020-10-27|2060.23
#2020-10-28|2005.90
#2020-10-29|1989.08
#2020-10-30|1967.18
#2020-11-02|1994.96
#2020-11-03|2054.51
#2020-11-04|2093.23
#2020-11-05|2143.92
#2020-11-06|2156.73
#2020-11-09|2196.03
#2020-11-10|2174.24
#2020-11-11|2208.59
#2020-11-12|2220.08
#2020-11-13|2213.50
#2020-11-16|2217.00
#2020-11-17|2220.34
#2020-11-18|2209.52
#2020-11-19|2188.97
#2020-11-20|2208.02
#2020-11-23|2181.01
#2020-11-24|2192.00
#2020-11-25|2200.18
#2020-11-26|2208.48
#2020-11-27|2245.16
#2020-11-30|2235.64
#2020-12-01|2272.29
#2020-12-02|2277.20
#2020-12-03|2293.96
#2020-12-04|2304.61
#2020-12-07|2321.72
#2020-12-08|2319.69
#2020-12-09|2322.46
#2020-12-10|2312.67
#2020-12-11|2302.43
#2020-12-14|2317.62
#2020-12-15|2342.71
#2020-12-16|2359.42
#2020-12-17|2388.70
#2020-12-18|2400.21
#2020-12-21|2337.13
#2020-12-22|2374.16
#2020-12-23|2382.12
#2020-12-24|2402.78
#2020-12-25|2402.78
#2020-12-28|2416.70
#2020-12-29|2424.15
#2020-12-30|2429.05
#2020-12-31|2403.76
#2021-01-01|2403.76
#2021-01-04|2448.41
#2021-01-05|2434.11
#2021-01-06|2423.20
#2021-01-07|2423.82
#2021-01-08|2469.10
#2021-01-11|2434.25
#2021-01-12|2436.31
#2021-01-13|2448.08
#2021-01-14|2496.43
#2021-01-15|2462.30
#2021-01-18|2455.36
#2021-01-19|2466.60
#2021-01-20|2510.22
#2021-01-21|2570.00
#2021-01-22|2553.45
#2021-01-25|2529.56
#2021-01-26|2535.56
#2021-01-27|2453.61
#2021-01-28|2478.70
#2021-01-29|2438.34
#2021-02-01|2487.40
#2021-02-02|2500.29
#2021-02-03|2499.60
#2021-02-04|2514.49
#2021-02-05|2519.14
#2021-02-08|2537.33
#2021-02-09|2552.51
#2021-02-10|2560.20
#2021-02-11|2621.95
#2021-02-12|2673.89
#2021-02-15|2691.26
#2021-02-16|2706.67
#2021-02-17|2636.56
#2021-02-18|2621.51
#2021-02-19|2674.09
#2021-02-22|2635.39
#2021-02-23|2587.44
#2021-02-24|2574.23
#2021-02-25|2590.29
#2021-02-26|2527.15
#2021-03-01|2566.61
#2021-03-02|2548.70
#2021-03-03|2533.29
#2021-03-04|2471.96
#2021-03-05|2423.51
#2021-03-08|2470.09
#2021-03-09|2520.40
#2021-03-10|2527.70
#2021-03-11|2569.77
#2021-03-12|2532.48
#2021-03-15|2550.71
#2021-03-16|2573.38
#2021-03-17|2559.19
#2021-03-18|2569.49
#2021-03-19|2576.65
#2021-03-22|2599.45
#2021-03-23|2579.24
#2021-03-24|2598.43
#2021-03-25|2583.30
#2021-03-26|2653.93
#2021-03-29|2645.34
#2021-03-30|2653.12
#2021-03-31|2659.81
#2021-04-01|2707.57
#2021-04-02|2707.57
#2021-04-05|2716.31
#2021-04-06|2745.81
#2021-04-07|2740.66
#2021-04-08|2765.37
#2021-04-09|2773.82
#2021-04-12|2743.10
#2021-04-13|2754.55
#2021-04-14|2774.92
#2021-04-15|2781.06
#2021-04-16|2811.07
#2021-04-19|2790.13
#2021-04-20|2750.94
#2021-04-21|2809.57
#2021-04-22|2840.48
#2021-04-23|2876.84
#2021-04-26|2887.65
#2021-04-27|2871.78
#2021-04-28|2858.58
#2021-04-29|2849.55
#2021-04-30|2813.50
#2021-05-03|2836.71
#2021-05-04|2739.72
#2021-05-05|2823.95
#2021-05-06|2810.03
#2021-05-07|2867.18
#2021-05-10|2824.44
#2021-05-11|2762.82
#2021-05-12|2706.93
#2021-05-13|2725.76
#2021-05-14|2780.05
#2021-05-17|2772.96
#2021-05-18|2808.08
#2021-05-19|2752.79
#2021-05-20|2814.60
#2021-05-21|2822.72
#2021-05-24|2856.18
#2021-05-25|2889.03
#2021-05-26|2871.85
#2021-05-27|2869.96
#2021-05-28|2892.76
#2021-05-31|2887.16
#2021-06-01|2913.44
#2021-06-02|2905.66
#2021-06-03|2868.98
#2021-06-04|2901.57
#2021-06-07|2905.71
#2021-06-08|2907.29
#2021-06-09|2922.00
#2021-06-10|2935.43
#2021-06-11|2930.71
#2021-06-14|2934.96
#2021-06-15|2929.31
#2021-06-16|2943.27
#2021-06-17|2907.61
#2021-06-18|2817.88
#2021-06-21|2848.58
#2021-06-22|2864.92
#2021-06-23|2857.99
#2021-06-24|2902.05
#2021-06-25|2909.03
#2021-06-28|2907.56
#2021-06-29|2924.09
#2021-06-30|2884.84
#2021-07-01|2874.89
#2021-07-02|2882.40
#2021-07-05|2879.81
#2021-07-06|2863.11
#2021-07-07|2879.58
#2021-07-08|2822.40
#2021-07-09|2871.42
#2021-07-12|2906.41
#2021-07-13|2917.20
#2021-07-14|2938.30
#2021-07-15|2914.46
#2021-07-16|2890.75
#2021-07-19|2835.08
#2021-07-20|2830.20
#2021-07-21|2894.42
#2021-07-22|2966.28
#2021-07-23|3007.51
#2021-07-26|2999.03
#2021-07-27|2951.46
#2021-07-28|3008.38
#2021-07-29|3059.18
#2021-07-30|3028.79
#2021-08-02|3065.56
#2021-08-03|3049.66
#2021-08-04|3083.24
#2021-08-05|3091.27
#2021-08-06|3064.26
#2021-08-09|3083.49
#2021-08-10|3099.31
#2021-08-11|3093.86
#2021-08-12|3092.42
#2021-08-13|3105.88
#2021-08-16|3091.87
#2021-08-17|3070.02
#2021-08-18|3082.30
#2021-08-19|3067.71
#2021-08-20|3099.37
#2021-08-23|3161.91
#2021-08-24|3184.76
#2021-08-25|3184.61
#2021-08-26|3170.31
#2021-08-27|3218.18
#2021-08-30|3236.01
#2021-08-31|3239.28
#2021-09-01|3277.40
#2021-09-02|3302.33
#2021-09-03|3291.47
#2021-09-06|3339.62
#2021-09-07|3309.58
#2021-09-08|3264.06
#2021-09-09|3257.50
#2021-09-10|3274.44
#2021-09-13|3262.05
#2021-09-14|3307.22
#2021-09-15|3283.74
#2021-09-16|3291.53
#2021-09-17|3236.88
#2021-09-20|3172.41
#2021-09-21|3208.18
#2021-09-22|3237.90
#2021-09-23|3290.69
#2021-09-24|3228.39
#2021-09-27|3179.63
#2021-09-28|3050.01
#2021-09-29|3016.45
#2021-09-30|2987.82
#2021-10-01|2954.78
#2021-10-04|2906.01
#2021-10-05|2977.81
#2021-10-06|2930.95
#2021-10-07|3023.13
#2021-10-08|2979.48
#2021-10-11|2975.43
#2021-10-12|2957.36
#2021-10-13|3007.33
#2021-10-14|3085.06
#2021-10-15|3135.86
#2021-10-18|3122.99
#2021-10-19|3173.39
#2021-10-20|3158.66
#2021-10-21|3169.93
#2021-10-22|3214.68
#2021-10-25|3194.82
#2021-10-26|3195.76
#2021-10-27|3203.53
#2021-10-28|3232.13
#2021-10-29|3201.33
#2021-11-01|3205.22
#2021-11-02|3213.71
#2021-11-03|3237.27
#2021-11-04|3268.36
#2021-11-05|3274.39
#2021-11-08|3272.47
#2021-11-09|3254.26
#2021-11-10|3218.65
#2021-11-11|3227.65
#2021-11-12|3247.24
#2021-11-15|3256.20
#2021-11-16|3245.25
#2021-11-17|3244.54
#2021-11-18|3262.91
#2021-11-19|3236.95
#2021-11-22|3166.54
#2021-11-23|3075.95
#2021-11-24|3051.24
#2021-11-25|3072.69
#2021-11-26|3003.97
#2021-11-29|3020.18
#2021-11-30|2986.02
#2021-12-01|3087.32
#2021-12-02|2984.65
#2021-12-03|2936.68
#2021-12-06|2929.92
#2021-12-07|3081.05
#2021-12-08|3067.94
#2021-12-09|3014.83
#2021-12-10|2996.21
#2021-12-13|2968.77
#2021-12-14|2919.94
#2021-12-15|2938.57
#2021-12-16|2966.46
#2021-12-17|2910.92
#2021-12-20|2884.14
#2021-12-21|2942.52
#2021-12-22|2998.51
#2021-12-23|3035.01
#2021-12-24|3028.37
#2021-12-27|3063.45
#2021-12-28|3062.81
#2021-12-29|3049.31
#2021-12-30|3070.40
#2021-12-31|3073.09
#2022-01-03|3065.58
#2022-01-04|3031.10
#2022-01-05|3014.88
#2022-01-06|2945.03
#2022-01-07|2970.03
#2022-01-10|2856.86
#2022-01-11|2903.06
#2022-01-12|2967.81
#2022-01-13|2994.24
#2022-01-14|2926.04
#2022-01-17|2943.09
#2022-01-18|2871.78
#2022-01-19|2850.42
#2022-01-20|2899.83
#2022-01-21|2842.54
#2022-01-24|2672.79
#2022-01-25|2642.91
#2022-01-26|2697.33
#2022-01-27|2656.17
#2022-01-28|2614.04
#2022-01-31|2701.47
#2022-02-01|2745.19
#2022-02-02|2748.01
#2022-02-03|2680.56
#2022-02-04|2665.23
#2022-02-07|2698.83
#2022-02-08|2698.33
#2022-02-09|2785.09
#2022-02-10|2762.51
#2022-02-11|2701.95
#2022-02-14|2633.17
#2022-02-15|2692.92
#2022-02-16|2702.15
#2022-02-17|2683.08
#2022-02-18|2633.50
#2022-02-21|2551.02
#2022-02-22|2574.94
#2022-02-23|2554.55
#2022-02-24|2445.47
#2022-02-25|2564.28
#2022-02-28|2575.31
#2022-03-01|2473.32
#2022-03-02|2468.80
#2022-03-03|2419.71
#2022-03-04|2255.66
#2022-03-07|2228.18
#2022-03-08|2158.91
#2022-03-09|2364.19
#2022-03-10|2290.52
#2022-03-11|2279.72
#2022-03-14|2270.58
#2022-03-15|2275.24
#2022-03-16|2431.88
#2022-03-17|2461.65
#2022-03-18|2512.02
#2022-03-21|2494.27
#2022-03-22|2533.86
#2022-03-23|2479.94
#2022-03-24|2484.92
#2022-03-25|2486.05
#2022-03-28|2473.56
#2022-03-29|2581.63
#2022-03-30|2564.37
#2022-03-31|2510.03
#2022-04-01|2493.55
#2022-04-04|2528.38
#2022-04-05|2479.86
#2022-04-06|2386.64
#2022-04-07|2381.78
#2022-04-08|2389.66
#2022-04-11|2353.48
#2022-04-12|2356.95
#2022-04-13|2354.99
#2022-04-14|2334.35
#2022-04-15|2334.35
#2022-04-18|2338.03
#2022-04-19|2324.11
#2022-04-20|2400.97
#2022-04-21|2390.61
#2022-04-22|2332.63
#2022-04-25|2246.55
#2022-04-26|2194.70
#2022-04-27|2179.74
#2022-04-28|2211.59
#2022-04-29|2237.97
#2022-05-02|2186.26
#2022-05-03|2217.55
#2022-05-04|2190.84
#2022-05-05|2169.03
#2022-05-06|2120.89
#2022-05-09|2029.94
#2022-05-10|2038.92
#2022-05-11|2091.02
#2022-05-12|2045.46
#2022-05-13|2115.37
#2022-05-16|2104.62
#2022-05-17|2170.46
#2022-05-18|2118.08
#2022-05-19|2101.36
#2022-05-20|2097.93
#2022-05-23|2168.50
#2022-05-24|2122.83
#2022-05-25|2129.85
#2022-05-26|2181.09
#2022-05-27|2239.98
#2022-05-30|2296.09
#2022-05-31|2253.33
#2022-06-01|2212.33
#2022-06-02|2242.89
#2022-06-03|2218.31
#2022-06-06|2264.73
#2022-06-07|2239.11
#2022-06-08|2263.43
#2022-06-09|2198.57
#2022-06-10|2099.46
#2022-06-13|1999.70
#2022-06-14|1974.75
#2022-06-15|2026.42
#2022-06-16|1943.33
#2022-06-17|1953.75
#2022-06-20|1984.37
#2022-06-21|2017.73
#2022-06-22|2011.04
#2022-06-23|1984.22
#2022-06-24|2077.16
#2022-06-27|2134.94
#2022-06-28|2094.74
#2022-06-29|2074.27
#2022-06-30|2040.69
#2022-07-01|2006.55
#2022-07-04|2005.69
#2022-07-05|1942.27
#2022-07-06|1983.24
#2022-07-07|2034.15
#2022-07-08|2042.46
#2022-07-11|2002.47
#2022-07-12|1999.23
#2022-07-13|1992.87
#2022-07-14|1960.01
#2022-07-15|2024.64
#2022-07-18|2087.12
#2022-07-19|2134.70
#2022-07-20|2159.24
#2022-07-21|2215.34
#2022-07-22|2209.16
#2022-07-25|2212.89
#2022-07-26|2159.19
#2022-07-27|2190.93
#2022-07-28|2236.79
#2022-07-29|2263.33
#2022-08-01|2287.16
#2022-08-02|2242.06
#2022-08-03|2272.37
#2022-08-04|2299.06
#2022-08-05|2242.69
#2022-08-08|2274.37
#2022-08-09|2212.53
#2022-08-10|2284.08
#2022-08-11|2290.65
#2022-08-12|2272.06
#2022-08-15|2281.46
#2022-08-16|2272.09
#2022-08-17|2244.35
#2022-08-18|2242.19
#2022-08-19|2178.44
#2022-08-22|2116.59
#2022-08-23|2116.72
#2022-08-24|2137.15
#2022-08-25|2150.85
#2022-08-26|2111.06
#2022-08-29|2064.53
#2022-08-30|2036.65
#2022-08-31|2026.27
#2022-09-01|1944.88
#2022-09-02|2007.61
#2022-09-05|1962.83
#2022-09-06|1962.35
#2022-09-07|1966.89
#2022-09-08|1980.73
#2022-09-09|2043.48
#2022-09-12|2094.73
#2022-09-13|2011.41
#2022-09-14|1996.50
#2022-09-15|1979.12
#2022-09-16|1955.52
#2022-09-19|1951.84
#2022-09-20|1933.27
#2022-09-21|1926.65
#2022-09-22|1859.70
#2022-09-23|1807.26
#2022-09-26|1809.16
#2022-09-27|1804.57
#2022-09-28|1799.03
#2022-09-29|1781.08
#2022-09-30|1816.61
#2022-10-03|1834.41
#2022-10-04|1955.11
#2022-10-05|1912.40
#2022-10-06|1919.15
#2022-10-07|1831.03
#2022-10-10|1784.50
#2022-10-11|1762.92
#2022-10-12|1750.55
#2022-10-13|1748.78
#2022-10-14|1745.55
#2022-10-17|1790.76
#2022-10-18|1811.20
#2022-10-19|1821.18
#2022-10-20|1856.72
#2022-10-21|1847.81
#2022-10-24|1871.28
#2022-10-25|1946.20
#2022-10-26|1962.05
#2022-10-27|1935.88
#2022-10-28|1902.65
#2022-10-31|1902.14
#2022-11-01|1912.04
#2022-11-02|1887.04
#2022-11-03|1827.76
#2022-11-04|1894.88
#2022-11-07|1938.34
#2022-11-08|2000.09
#2022-11-09|1981.69
#2022-11-10|2137.83
#2022-11-11|2209.65
#2022-11-14|2228.49
#2022-11-15|2274.97
#2022-11-16|2240.85
#2022-11-17|2232.36
#2022-11-18|2254.60
#2022-11-21|2217.44
#2022-11-22|2231.41
#2022-11-23|2276.66
#2022-11-24|2287.76
#2022-11-25|2281.99
#2022-11-28|2268.98
#2022-11-29|2242.82
#2022-11-30|2248.18
#2022-12-01|2329.88
#2022-12-02|2319.82
#2022-12-05|2319.57
#2022-12-06|2296.65
#2022-12-07|2285.44
#2022-12-08|2310.16
#2022-12-09|2330.59
#2022-12-12|2308.82
#2022-12-13|2402.05
#2022-12-14|2387.52
#2022-12-15|2283.55
#2022-12-16|2250.69
#2022-12-19|2231.46
#2022-12-20|2228.37
#2022-12-21|2269.42
#2022-12-22|2219.65
#2022-12-23|2216.12
#2022-12-26|2216.12
#2022-12-27|2219.28
#2022-12-28|2190.51
#2022-12-29|2240.51
#2022-12-30|2195.64
#2023-01-02|2240.40
#2023-01-03|2245.02
#2023-01-04|2318.42
#2023-01-05|2290.33
#2023-01-06|2344.72
#2023-01-09|2443.91
#2023-01-10|2427.01
#2023-01-11|2461.64
#2023-01-12|2487.10
#2023-01-13|2514.15
#2023-01-16|2514.31
#2023-01-17|2514.29
#2023-01-18|2523.99
#2023-01-19|2453.35
#2023-01-20|2479.67
#2023-01-23|2541.19
#2023-01-24|2543.40
#2023-01-25|2537.64
#2023-01-26|2549.59
#2023-01-27|2555.63
#2023-01-30|2521.57
#2023-01-31|2519.25
#2023-02-01|2551.82
#2023-02-02|2629.56
#2023-02-03|2623.14
#2023-02-06|2532.90
#2023-02-07|2518.91
#2023-02-08|2495.45
#2023-02-09|2538.73
#2023-02-10|2475.21
#2023-02-13|2517.93
#2023-02-14|2513.32
#2023-02-15|2541.37
#2023-02-16|2551.06
#2023-02-17|2518.68
#2023-02-20|2517.42
#2023-02-21|2486.21
#2023-02-22|2465.44
#2023-02-23|2456.05
#2023-02-24|2394.92
#2023-02-27|2449.65
#2023-02-28|2429.21
#2023-03-01|2435.20
#2023-03-02|2435.78
#2023-03-03|2467.81
#2023-03-06|2486.34
#2023-03-07|2422.34
#2023-03-08|2424.49
#2023-03-09|2424.98
#2023-03-10|2412.82
#2023-03-13|2372.32
#2023-03-14|2412.08
#2023-03-15|2316.63
#2023-03-16|2396.70
#2023-03-17|2390.39
#2023-03-20|2425.57
#2023-03-21|2448.36
#2023-03-22|2473.33
#2023-03-23|2542.07
#2023-03-24|2458.03
#2023-03-27|2465.55
#2023-03-28|2452.34
#2023-03-29|2509.95
#2023-03-30|2567.96
#2023-03-31|2568.96
#2023-04-03|2554.69
#2023-04-04|2580.49
#2023-04-05|2536.64
#2023-04-06|2543.65
#2023-04-07|2543.65
#2023-04-10|2524.09
#2023-04-11|2553.20
#2023-04-12|2541.04
#2023-04-13|2561.63
#2023-04-14|2566.05
#2023-04-17|2507.99
#2023-04-18|2543.71
#2023-04-19|2508.03
#2023-04-20|2519.55
#2023-04-21|2522.58
#2023-04-24|2517.47
#2023-04-25|2477.33
#2023-04-26|2478.76
#2023-04-27|2487.73
#2023-04-28|2513.00
#2023-05-01|2499.46
#2023-05-02|2472.81
#2023-05-03|2492.03
#2023-05-04|2467.09
#2023-05-05|2501.33
#2023-05-08|2517.18
#2023-05-09|2470.76
#2023-05-10|2495.53
#2023-05-11|2492.36
#2023-05-12|2482.80
#2023-05-15|2497.49
#2023-05-16|2509.91
#2023-05-17|2512.72
#2023-05-18|2557.51
#2023-05-19|2565.59
#2023-05-22|2579.08
#2023-05-23|2552.70
#2023-05-24|2507.00
#2023-05-25|2536.81
#2023-05-26|2598.74
#2023-05-29|2574.40
#2023-05-30|2573.59
#2023-05-31|2521.85
#2023-06-01|2567.58
#2023-06-02|2591.07
#2023-06-05|2583.27
#2023-06-06|2576.81
#2023-06-07|2576.30
#2023-06-08|2584.08
#2023-06-09|2581.72
#2023-06-12|2590.89
#2023-06-13|2636.69
#2023-06-14|2661.56
#2023-06-15|2664.95
#2023-06-16|2645.15
#2023-06-19|2636.63
#2023-06-20|2599.96
#2023-06-21|2581.81
#2023-06-22|2596.05
#2023-06-23|2548.35
#2023-06-26|2565.87
#2023-06-27|2601.56
#2023-06-28|2632.33
#2023-06-29|2634.69
#2023-06-30|2642.98
#2023-07-03|2654.94
#2023-07-04|2664.63
#2023-07-05|2621.51
#2023-07-06|2550.22
#2023-07-07|2575.15
#2023-07-10|2589.35
#2023-07-11|2584.48
#2023-07-12|2675.01
#2023-07-13|2732.38
#2023-07-14|2788.54
#2023-07-17|2740.06
#2023-07-18|2742.53
#2023-07-19|2715.70
#2023-07-20|2646.47
#2023-07-21|2649.49
#2023-07-24|2628.82
#2023-07-25|2647.71
#2023-07-26|2627.33
#2023-07-27|2703.86
#2023-07-28|2734.03
#2023-07-31|2715.73
#2023-08-01|2681.00
#2023-08-02|2611.85
#2023-08-03|2591.27
#2023-08-04|2620.58
#2023-08-07|2615.72
#2023-08-08|2571.97
#2023-08-09|2580.98
#2023-08-10|2628.53
#2023-08-11|2558.41
#2023-08-14|2542.77
#2023-08-15|2527.47
#2023-08-16|2510.31
#2023-08-17|2410.83
#2023-08-18|2405.36
#2023-08-21|2398.91
#2023-08-22|2424.96
#2023-08-23|2439.29
#2023-08-24|2391.70
#2023-08-25|2359.85
#2023-08-28|2408.95
#2023-08-29|2431.98
#2023-08-30|2439.46
#2023-08-31|2413.76
#2023-09-01|2415.77
#2023-09-04|2419.06
#2023-09-05|2394.92
#2023-09-06|2389.62
#2023-09-07|2331.33
#2023-09-08|2323.28
#2023-09-11|2318.66
#2023-09-12|2307.05
#2023-09-13|2301.60
#2023-09-14|2312.29
#2023-09-15|2282.64
#2023-09-18|2262.71
#2023-09-19|2257.24
#2023-09-20|2279.15
#2023-09-21|2243.20
#2023-09-22|2240.69
#2023-09-25|2211.79
#2023-09-26|2181.85
#2023-09-27|2181.64
#2023-09-28|2199.67
#2023-09-29|2233.74
#2023-10-02|2203.76
#2023-10-03|2169.81
#2023-10-04|2202.12
#2023-10-05|2196.84
#2023-10-06|2230.49
#2023-10-09|2212.74
#2023-10-10|2280.31
#2023-10-11|2282.47
#2023-10-12|2295.34
#2023-10-13|2236.46
#2023-10-16|2241.95
#2023-10-17|2253.87
#2023-10-18|2197.04
#2023-10-19|2208.62
#2023-10-20|2167.25
#2023-10-23|2188.88
#2023-10-24|2208.25
#2023-10-25|2204.25
#2023-10-26|2191.85
#2023-10-27|2188.81
#2023-10-30|2185.88
#2023-10-31|2210.21
#2023-11-01|2223.79
#2023-11-02|2289.52
#2023-11-03|2345.32
#2023-11-06|2330.91
#2023-11-07|2331.88
#2023-11-08|2338.39
#2023-11-09|2388.67
#2023-11-10|2373.00
#2023-11-13|2400.53
#2023-11-14|2470.28
#2023-11-15|2498.90
#2023-11-16|2481.08
#2023-11-17|2495.93
#2023-11-20|2507.88
#2023-11-21|2496.62
#2023-11-22|2500.87
#2023-11-23|2511.19
#2023-11-24|2525.91
#2023-11-27|2514.35
#2023-11-28|2491.68
#2023-11-29|2508.44
#2023-11-30|2490.53
#2023-12-01|2504.03
#2023-12-04|2494.55
#2023-12-05|2519.75
#2023-12-06|2535.06
#2023-12-07|2533.68
#2023-12-08|2546.72
#2023-12-11|2565.25
#2023-12-12|2580.76
#2023-12-13|2593.51
#2023-12-14|2672.38
#2023-12-15|2680.53
#2023-12-18|2643.47
#2023-12-19|2667.57
#2023-12-20|2638.02
#2023-12-21|2637.63
#2023-12-22|2624.76
#2023-12-25|2624.76
#2023-12-26|2628.09
#2023-12-27|2659.65
#2023-12-28|2661.78
#2023-12-29|2639.37
#2024-01-01|2639.37
#2024-01-02|2578.05
#2024-01-03|2531.27
#2024-01-04|2543.82
#2024-01-05|2542.03
#2024-01-08|2563.93
#2024-01-09|2549.04
#2024-01-10|2552.81
#2024-01-11|2550.47
#2024-01-12|2570.35
#2024-01-15|2561.98
#2024-01-16|2549.25
#2024-01-17|2521.84
#2024-01-18|2568.45
#2024-01-19|2590.42
#2024-01-22|2635.46
#2024-01-23|2630.28
#2024-01-24|2783.92
#2024-01-25|2828.74
#2024-01-26|2820.60
#2024-01-29|2818.36
#2024-01-30|2823.15
#2024-01-31|2820.02
#2024-02-01|2825.58
#2024-02-02|2827.56
#2024-02-05|2828.41
#2024-02-06|2854.68
#2024-02-07|2880.62
#2024-02-08|2930.75
#2024-02-09|2985.06
#2024-02-12|2989.03
#2024-02-13|2907.72
#2024-02-14|2906.36
#2024-02-15|2950.59
#2024-02-16|2988.01
#2024-02-19|2962.42
#2024-02-20|2929.34
#2024-02-21|2913.14
#2024-02-22|2993.15
#2024-02-23|2975.56
#2024-02-26|2983.99
#2024-02-27|3000.97
#2024-02-28|2970.74
#2024-02-29|2962.38
#2024-03-01|3011.61
#2024-03-04|3051.26
#2024-03-05|3015.78
#2024-03-06|3057.32
#2024-03-07|3145.88
#2024-03-08|3108.23
#2024-03-11|3034.06
#2024-03-12|3062.04
#2024-03-13|3045.66
#2024-03-14|3026.10
#2024-03-15|2979.45
#2024-03-18|3002.08
#2024-03-19|2999.26
#2024-03-20|3011.77
#2024-03-21|3114.89
#2024-03-22|3078.36
#2024-03-25|3096.78
#2024-03-26|3086.73
#2024-03-27|3088.85
#2024-03-28|3086.06
#2024-03-29|3086.06
#2024-04-01|3070.20
#2024-04-02|3067.95
#2024-04-03|3115.58
#2024-04-04|3120.36
#2024-04-05|3098.36
#2024-04-08|3129.38
#2024-04-09|3094.52
#2024-04-10|3095.91
#2024-04-11|3068.36
#2024-04-12|3026.27
#2024-04-15|3039.87
#2024-04-16|3025.17
#2024-04-17|2925.23
#2024-04-18|2914.45
#2024-04-19|2881.30
#2024-04-22|2877.65
#2024-04-23|2948.67
#2024-04-24|2955.57
#2024-04-25|2918.23
#2024-04-26|2983.02
#2024-04-29|2963.49
#2024-04-30|2930.39
#2024-05-01|2927.92
#2024-05-02|2912.81
#2024-05-03|2996.33
#2024-05-06|3025.07
#2024-05-07|3052.76
#2024-05-08|3035.79
#2024-05-09|3057.08
#2024-05-10|3082.81
#2024-05-13|3087.49
#2024-05-14|3084.90
#2024-05-15|3120.03
#2024-05-16|3146.54
#2024-05-17|3136.55
#2024-05-20|3154.37
#2024-05-21|3127.20
#2024-05-22|3119.96
#2024-05-23|3148.69
#2024-05-24|3162.60
#2024-05-27|3171.72
#2024-05-28|3188.14
#2024-05-29|3131.79
#2024-05-30|3131.30
#2024-05-31|3114.31
#2024-06-03|3135.95
#2024-06-04|3117.11
#2024-06-05|3257.50
#2024-06-06|3288.55
#2024-06-07|3265.43
#2024-06-10|3245.43
#2024-06-11|3223.81
#2024-06-12|3326.12
#2024-06-13|3253.92
#2024-06-14|3194.81
#2024-06-17|3239.57
#2024-06-18|3275.06
#2024-06-19|3241.36
#2024-06-20|3288.01
#2024-06-21|3215.76
#2024-06-24|3209.06
#2024-06-25|3203.35
#2024-06-26|3188.81
#2024-06-27|3216.40
#2024-06-28|3218.22
#2024-07-01|3205.65
#2024-07-02|3232.23
#2024-07-03|3292.99
#2024-07-04|3296.98
#2024-07-05|3312.16
#2024-07-08|3317.26
#2024-07-09|3288.58
#2024-07-10|3336.38
#2024-07-11|3328.78
#2024-07-12|3382.53
#2024-07-15|3347.16
#2024-07-16|3308.44
#2024-07-17|3133.43
#2024-07-18|3079.39
#2024-07-19|3042.55
#2024-07-22|3099.96
#2024-07-23|3102.48
#2024-07-24|3035.38
#2024-07-25|2933.13
#2024-07-26|2978.75
#2024-07-29|2920.22
#2024-07-30|2937.08
#2024-07-31|3030.39
#2024-08-01|2960.47
#2024-08-02|2796.07
#2024-08-05|2801.56
#2024-08-06|2846.49
#2024-08-07|2915.76
#2024-08-08|2907.97
#2024-08-09|2899.39
#2024-08-12|2906.73
#2024-08-13|2933.40
#2024-08-14|2966.56
#2024-08-15|3044.71
#2024-08-16|3053.64
#2024-08-19|3078.08
#2024-08-20|3089.74
#2024-08-21|3125.36
#2024-08-22|3106.60
#2024-08-23|3101.15
#2024-08-26|3059.86
#2024-08-27|3056.31
#2024-08-28|3058.86
#2024-08-29|3108.89
#2024-08-30|3088.80
#2024-09-02|3098.53
#2024-09-03|3013.48
#2024-09-04|2930.77
#2024-09-05|2890.74
#2024-09-06|2812.58
#2024-09-09|2809.44
#2024-09-10|2786.79
#2024-09-11|2830.80
#2024-09-12|2892.90
#2024-09-13|2937.08
#2024-09-16|2913.78
#2024-09-17|2935.62
#2024-09-18|2899.66
#2024-09-19|2995.89
#2024-09-20|2926.72
#2024-09-23|2933.21
#2024-09-24|2968.37
#2024-09-25|2987.20
#2024-09-26|3065.56
#2024-09-27|3085.97
#2024-09-30|3047.01
#2024-10-01|3006.80
#2024-10-02|3034.88
#2024-10-03|3015.91
#2024-10-04|3005.29
#2024-10-07|2991.88
#2024-10-08|2993.60
#2024-10-09|3018.24
#2024-10-10|2986.46
#2024-10-11|3014.58
#2024-10-14|3052.00
#2024-10-15|2806.58
#2024-10-16|2732.14
#2024-10-17|2728.93
#2024-10-18|2803.33
#2024-10-21|2774.29
#2024-10-22|2779.38
#2024-10-23|2755.38
#2024-10-24|2764.51
#2024-10-25|2789.06
#2024-10-28|2763.14
#2024-10-29|2759.92
#2024-10-30|2716.40
#2024-10-31|2671.14
#2024-11-01|2692.94
#2024-11-04|2683.54
#2024-11-05|2699.99
#2024-11-06|2616.29
#2024-11-07|2661.91
#2024-11-08|2627.26
#2024-11-11|2620.91
#2024-11-12|2592.82
#2024-11-13|2577.66
#2024-11-14|2663.87
#2024-11-15|2568.13
#2024-11-18|2572.52
#2024-11-19|2561.93
#2024-11-20|2529.52
#2024-11-21|2557.58
#2024-11-22|2567.27
#2024-11-25|2611.14
#2024-11-26|2585.71
#2024-11-27|2587.63
#2024-11-28|2607.66
#2024-11-29|2647.29
#2024-12-02|2647.87
#2024-12-03|2681.82
#2024-12-04|2699.79
#2024-12-05|2723.16
#2024-12-06|2717.81
#2024-12-09|2729.95
#2024-12-10|2696.02
#2024-12-11|2711.21
#2024-12-12|2706.42
#2024-12-13|2718.59
#2024-12-16|2723.52
#2024-12-17|2748.25
#2024-12-18|2768.43
#2024-12-19|2677.30
#2024-12-20|2672.80
#2024-12-23|2658.45
#2024-12-24|2670.90
#2024-12-25|2670.90
#2024-12-26|2675.40
#2024-12-27|2679.01
#2024-12-30|2629.78
#2024-12-31|2646.18
#2025-01-01|2646.18
#2025-01-02|2646.99
#2025-01-03|2638.84
#2025-01-06|2760.81
#2025-01-07|2737.69
#2025-01-08|2690.50
#2025-01-09|2716.13
#2025-01-10|2676.34
#2025-01-13|2627.13
#2025-01-14|2665.16
#2025-01-15|2691.82
#2025-01-16|2762.59
#2025-01-17|2765.13
#2025-01-20|2811.31
#2025-01-21|2783.84
#2025-01-22|2814.59
#2025-01-23|2751.87
#2025-01-24|2757.74
#2025-01-27|2670.96
#2025-01-28|2655.15
#2025-01-29|2716.62
#2025-01-30|2777.86
#2025-01-31|2799.54
#2025-02-03|2745.42
#2025-02-04|2780.40
#2025-02-05|2780.66
#2025-02-06|2786.46
#2025-02-07|2760.70
#2025-02-10|2795.28
#2025-02-11|2825.99
#2025-02-12|2844.53
#2025-02-13|2945.31
#2025-02-14|2977.76
#2025-02-17|2970.61
#2025-02-18|2952.93
#2025-02-19|2912.41
#2025-02-20|2908.91
#2025-02-21|2909.63
#2025-02-24|2895.62
#2025-02-25|2876.54
#2025-02-26|2899.26
#2025-02-27|2823.85
#2025-02-28|2781.83
#2025-03-03|2834.66
#2025-03-04|2769.38
#2025-03-05|2859.03
#2025-03-06|2881.03
#2025-03-07|2883.59
#2025-03-10|2796.43
#2025-03-11|2784.14
#2025-03-12|2822.49
#2025-03-13|2792.42
#2025-03-14|2825.78
#2025-03-17|2859.22
#2025-03-18|2870.76
#2025-03-19|2884.49
#2025-03-20|2845.33
#2025-03-21|2809.74
#2025-03-24|2827.07
#2025-03-25|2837.57
#2025-03-26|2794.42
#2025-03-27|2767.77
#2025-03-28|2732.93
#2025-03-31|2667.36
#2025-04-01|2702.92
#2025-04-02|2701.16
#2025-04-03|2581.81
#2025-04-04|2522.04
#2025-04-07|2422.58
#2025-04-08|2502.23
#2025-04-09|2454.36
#2025-04-10|2571.74
#2025-04-11|2608.38
#2025-04-14|2686.06
#2025-04-15|2741.53
#2025-04-16|2691.87
#2025-04-17|2657.64
#2025-04-18|2657.64
#2025-04-21|2692.29
#2025-04-22|2699.85
#2025-04-23|2749.58
#2025-04-24|2780.60
#2025-04-25|2788.36
#2025-04-28|2780.30
#2025-04-29|2791.15
#2025-04-30|2785.92
#2025-05-01|2764.85
#2025-05-02|2893.58
#2025-05-05|2882.16
#2025-05-06|2873.84
#2025-05-07|2891.32
#2025-05-08|2933.82
#2025-05-09|2934.00
#2025-05-12|3010.23
#2025-05-13|3065.85
#2025-05-14|3089.31
#2025-05-15|3069.98
#2025-05-16|3044.45
#2025-05-19|3063.85
#2025-05-20|3060.30
#2025-05-21|3097.34
#2025-05-22|3059.29
#2025-05-23|3023.23
#2025-05-26|3074.93
#2025-05-27|3089.74
#2025-05-28|3058.62
#2025-05-29|3090.20
#2025-05-30|3066.44
#2025-06-02|3062.13
#2025-06-03|3057.71
#2025-06-04|3097.29
#2025-06-05|3119.21
#2025-06-06|3121.96
#2025-06-09|3157.51
#2025-06-10|3177.22
#2025-06-11|3194.97
#2025-06-12|3185.32
#2025-06-13|3123.20
#2025-06-16|3151.37
#2025-06-17|3107.91
#2025-06-18|3089.50
#2025-06-19|3023.08
#2025-06-20|3035.38
#2025-06-23|3099.72
#2025-06-24|3198.35
#2025-06-25|3187.21
#2025-06-26|3168.56
#2025-06-27|3206.21
#2025-06-30|3192.38
#2025-07-01|3164.06
#2025-07-02|3179.87
#2025-07-03|3185.35
#2025-07-04|3144.48
#2025-07-07|3182.52
#2025-07-08|3182.82
#2025-07-09|3197.53
#2025-07-10|3206.43
#2025-07-11|3194.64
#2025-07-14|3192.32
#2025-07-15|3221.63
#2025-07-16|3044.54
#2025-07-17|3117.50
#2025-07-18|3110.37
#2025-07-21|3104.67
#2025-07-22|3058.95
#2025-07-23|3083.30
#2025-07-24|3112.10
#2025-07-25|3068.41
#2025-07-28|3074.70
#2025-07-29|3028.68
#2025-07-30|3029.10
#2025-07-31|2972.00
#2025-08-01|2901.77
#2025-08-04|2940.35
#2025-08-05|2931.33
#2025-08-06|2941.39
#2025-08-07|2997.13
#2025-08-08|3008.59
#2025-08-11|3017.83
#2025-08-12|3043.95
#2025-08-13|3088.00
#2025-08-14|3071.31
#2025-08-15|3072.74
#2025-08-18|3066.96
#2025-08-19|3082.65
#2025-08-20|3080.52
#2025-08-21|3057.80
#2025-08-22|3120.87
#2025-08-25|3112.82
#2025-08-26|3087.65
#2025-08-27|3079.59
#2025-08-28|3086.12
#2025-08-29|3046.89
#2025-09-01|3043.81
#2025-09-02|2961.48
#2025-09-03|2990.53
#2025-09-04|3043.61
#2025-09-05|3096.17
#2025-09-08|3149.50
#2025-09-09|3172.43
#2025-09-10|3151.08
#2025-09-11|3169.82
#2025-09-12|3188.79
#2025-09-15|3297.10
#2025-09-16|3306.71
#2025-09-17|3338.18
#2025-09-18|3458.02
#2025-09-19|3443.78
#2025-09-22|3483.68
#2025-09-23|3518.28
#2025-09-24|3489.68
#2025-09-25|3472.99
#2025-09-26|3486.82
#2025-09-29|3544.18
#2025-09-30|3562.78
#2025-10-01|3596.84
#2025-10-02|3688.47
#2025-10-03|3698.83
#2025-10-06|3728.82
#2025-10-07|3645.64
#2025-10-08|3594.96
#2025-10-09|3570.50
#2025-10-10|3462.68
#2025-10-13|3535.68
#2025-10-14|3537.94
#2025-10-15|3609.82
#2025-10-16|3641.61
#2025-10-17|3616.10
#2025-10-20|3676.34
#2025-10-21|3643.02
#2025-10-22|3606.62
#2025-10-23|3651.25
#2025-10-24|3679.00
#2025-10-27|3721.46
#2025-10-28|3714.24
#2025-10-29|3750.49
#2025-10-30|3770.43
#2025-10-31|3701.54
#2025-11-03|3702.93
#2025-11-04|3675.25
#2025-11-05|3654.65
#2025-11-06|3634.48
#2025-11-07|3568.28
#2025-11-10|3626.73
#2025-11-11|3667.90
#2025-11-12|3679.37
#2025-11-13|3663.89
#2025-11-14|3618.52
#2025-11-17|3590.89
#2025-11-18|3524.87
#2025-11-19|3562.15
#2025-11-20|3554.15
#2025-11-21|3425.97
#2025-11-24|3473.04
#2025-11-25|3497.77
#2025-11-26|3620.79
#2025-11-27|3585.43
#2025-11-28|3605.38
#2025-12-01|3664.34
#2025-12-02|3669.52
#2025-12-03|3733.02
#2025-12-04|3718.07
#2025-12-05|3704.36
#2025-12-08|3707.32
#2025-12-09|3689.71
#2025-12-10|3682.78
#2025-12-11|3731.54
#2025-12-12|3687.79
#2025-12-15|3714.35
#2025-12-16|3661.85
#2025-12-17|3568.43
#2025-12-18|3624.97
#2025-12-19|3651.63
#2025-12-22|3647.62
#2025-12-23|3659.04