Table Data - NASDAQ Netherlands Large Cap Total Return Index
| Title | NASDAQ Netherlands Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNLLCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQNLLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 803.14 |
| 2001-04-02 | 801.12 |
| 2001-04-03 | 779.70 |
| 2001-04-04 | 792.83 |
| 2001-04-05 | 813.48 |
| 2001-04-06 | 818.09 |
| 2001-04-09 | 828.28 |
| 2001-04-10 | 834.93 |
| 2001-04-11 | 840.00 |
| 2001-04-12 | 847.95 |
| 2001-04-13 | . |
| 2001-04-16 | 839.22 |
| 2001-04-17 | 826.92 |
| 2001-04-18 | 845.42 |
| 2001-04-19 | 859.90 |
| 2001-04-20 | 861.53 |
| 2001-04-23 | 845.85 |
| 2001-04-24 | 852.27 |
| 2001-04-25 | 854.34 |
| 2001-04-26 | 870.34 |
| 2001-04-27 | 875.58 |
| 2001-04-30 | 869.69 |
| 2001-05-01 | 878.58 |
| 2001-05-02 | 881.34 |
| 2001-05-03 | 865.05 |
| 2001-05-04 | 854.53 |
| 2001-05-07 | 856.88 |
| 2001-05-08 | 845.83 |
| 2001-05-09 | 834.61 |
| 2001-05-10 | 866.84 |
| 2001-05-11 | 857.06 |
| 2001-05-14 | 847.99 |
| 2001-05-15 | 855.55 |
| 2001-05-16 | 850.80 |
| 2001-05-17 | 857.63 |
| 2001-05-18 | 863.46 |
| 2001-05-21 | 858.19 |
| 2001-05-22 | 861.59 |
| 2001-05-23 | 847.42 |
| 2001-05-24 | 841.53 |
| 2001-05-25 | 829.52 |
| 2001-05-28 | . |
| 2001-05-29 | 828.82 |
| 2001-05-30 | 814.67 |
| 2001-05-31 | 810.48 |
| 2001-06-01 | 797.02 |
| 2001-06-04 | 798.06 |
| 2001-06-05 | 813.43 |
| 2001-06-06 | 814.98 |
| 2001-06-07 | 815.89 |
| 2001-06-08 | 815.20 |
| 2001-06-11 | 796.74 |
| 2001-06-12 | 787.15 |
| 2001-06-13 | 797.99 |
| 2001-06-14 | 792.88 |
| 2001-06-15 | 778.10 |
| 2001-06-18 | 782.70 |
| 2001-06-19 | 775.68 |
| 2001-06-20 | 765.12 |
| 2001-06-21 | 776.97 |
| 2001-06-22 | 792.81 |
| 2001-06-25 | 803.41 |
| 2001-06-26 | 793.57 |
| 2001-06-27 | 792.84 |
| 2001-06-28 | 792.16 |
| 2001-06-29 | 806.47 |
| 2001-07-02 | 820.06 |
| 2001-07-03 | 813.60 |
| 2001-07-04 | . |
| 2001-07-05 | 800.84 |
| 2001-07-06 | 791.40 |
| 2001-07-09 | 793.49 |
| 2001-07-10 | 797.50 |
| 2001-07-11 | 788.84 |
| 2001-07-12 | 782.92 |
| 2001-07-13 | 779.25 |
| 2001-07-16 | 774.06 |
| 2001-07-17 | 771.54 |
| 2001-07-18 | 780.96 |
| 2001-07-19 | 784.09 |
| 2001-07-20 | 776.54 |
| 2001-07-23 | 776.20 |
| 2001-07-24 | 777.52 |
| 2001-07-25 | 763.42 |
| 2001-07-26 | 760.09 |
| 2001-07-27 | 770.10 |
| 2001-07-30 | 786.58 |
| 2001-07-31 | 794.51 |
| 2001-08-01 | 803.68 |
| 2001-08-02 | 807.93 |
| 2001-08-03 | 799.93 |
| 2001-08-06 | 796.53 |
| 2001-08-07 | 798.45 |
| 2001-08-08 | 789.45 |
| 2001-08-09 | 790.54 |
| 2001-08-10 | 792.58 |
| 2001-08-13 | 800.77 |
| 2001-08-14 | 809.53 |
| 2001-08-15 | 812.43 |
| 2001-08-16 | 808.34 |
| 2001-08-17 | 797.74 |
| 2001-08-20 | 798.20 |
| 2001-08-21 | 809.79 |
| 2001-08-22 | 812.24 |
| 2001-08-23 | 815.03 |
| 2001-08-24 | 823.46 |
| 2001-08-27 | 827.90 |
| 2001-08-28 | 813.67 |
| 2001-08-29 | 817.63 |
| 2001-08-30 | 802.51 |
| 2001-08-31 | 794.08 |
| 2001-09-03 | . |
| 2001-09-04 | 773.78 |
| 2001-09-05 | 752.96 |
| 2001-09-06 | 731.87 |
| 2001-09-07 | 718.45 |
| 2001-09-10 | 712.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 655.37 |
| 2001-09-18 | 664.80 |
| 2001-09-19 | 658.42 |
| 2001-09-20 | 621.19 |
| 2001-09-21 | 592.66 |
| 2001-09-24 | 626.53 |
| 2001-09-25 | 654.13 |
| 2001-09-26 | 663.97 |
| 2001-09-27 | 659.23 |
| 2001-09-28 | 682.92 |
| 2001-10-01 | 661.53 |
| 2001-10-02 | 674.87 |
| 2001-10-03 | 670.44 |
| 2001-10-04 | 695.84 |
| 2001-10-05 | 699.53 |
| 2001-10-08 | 698.27 |
| 2001-10-09 | 698.59 |
| 2001-10-10 | 710.81 |
| 2001-10-11 | 713.69 |
| 2001-10-12 | 710.12 |
| 2001-10-15 | 661.76 |
| 2001-10-16 | 665.97 |
| 2001-10-17 | 682.19 |
| 2001-10-18 | 664.15 |
| 2001-10-19 | 649.88 |
| 2001-10-22 | 659.10 |
| 2001-10-23 | 679.91 |
| 2001-10-24 | 680.19 |
| 2001-10-25 | 668.72 |
| 2001-10-26 | 687.04 |
| 2001-10-29 | 683.05 |
| 2001-10-30 | 667.83 |
| 2001-10-31 | 672.23 |
| 2001-11-01 | 684.42 |
| 2001-11-02 | 687.04 |
| 2001-11-05 | 705.58 |
| 2001-11-06 | 704.91 |
| 2001-11-07 | 722.95 |
| 2001-11-08 | 736.18 |
| 2001-11-09 | 716.09 |
| 2001-11-12 | 693.39 |
| 2001-11-13 | 713.20 |
| 2001-11-14 | 714.00 |
| 2001-11-15 | 716.64 |
| 2001-11-16 | 726.63 |
| 2001-11-19 | 731.02 |
| 2001-11-20 | 722.06 |
| 2001-11-21 | 713.98 |
| 2001-11-22 | . |
| 2001-11-23 | 729.57 |
| 2001-11-26 | 732.73 |
| 2001-11-27 | 720.27 |
| 2001-11-28 | 711.38 |
| 2001-11-29 | 711.84 |
| 2001-11-30 | 723.77 |
| 2001-12-03 | 712.17 |
| 2001-12-04 | 716.92 |
| 2001-12-05 | 735.89 |
| 2001-12-06 | 741.97 |
| 2001-12-07 | 738.93 |
| 2001-12-10 | 717.73 |
| 2001-12-11 | 717.09 |
| 2001-12-12 | 708.12 |
| 2001-12-13 | 696.84 |
| 2001-12-14 | 697.70 |
| 2001-12-17 | 721.13 |
| 2001-12-18 | 717.27 |
| 2001-12-19 | 716.23 |
| 2001-12-20 | 706.15 |
| 2001-12-21 | 715.36 |
| 2001-12-24 | 703.39 |
| 2001-12-25 | . |
| 2001-12-26 | 704.03 |
| 2001-12-27 | 727.17 |
| 2001-12-28 | 726.94 |
| 2001-12-31 | 734.03 |
| 2002-01-01 | . |
| 2002-01-02 | 732.22 |
| 2002-01-03 | 738.71 |
| 2002-01-04 | 724.09 |
| 2002-01-07 | 720.68 |
| 2002-01-08 | 712.26 |
| 2002-01-09 | 715.87 |
| 2002-01-10 | 708.83 |
| 2002-01-11 | 716.06 |
| 2002-01-14 | 702.17 |
| 2002-01-15 | 708.74 |
| 2002-01-16 | 699.39 |
| 2002-01-17 | 710.55 |
| 2002-01-18 | 707.62 |
| 2002-01-21 | . |
| 2002-01-22 | 710.47 |
| 2002-01-23 | 704.71 |
| 2002-01-24 | 718.35 |
| 2002-01-25 | 706.07 |
| 2002-01-28 | 707.90 |
| 2002-01-29 | 701.28 |
| 2002-01-30 | 688.68 |
| 2002-01-31 | 694.99 |
| 2002-02-01 | 691.80 |
| 2002-02-04 | 686.79 |
| 2002-02-05 | 673.07 |
| 2002-02-06 | 661.27 |
| 2002-02-07 | 668.88 |
| 2002-02-08 | 670.95 |
| 2002-02-11 | 687.17 |
| 2002-02-12 | 686.72 |
| 2002-02-13 | 689.02 |
| 2002-02-14 | 698.37 |
| 2002-02-15 | 694.46 |
| 2002-02-18 | . |
| 2002-02-19 | 669.70 |
| 2002-02-20 | 663.70 |
| 2002-02-21 | 668.94 |
| 2002-02-22 | 661.76 |
| 2002-02-25 | 666.87 |
| 2002-02-26 | 666.42 |
| 2002-02-27 | 668.36 |
| 2002-02-28 | 677.95 |
| 2002-03-01 | 684.43 |
| 2002-03-04 | 709.51 |
| 2002-03-05 | 711.22 |
| 2002-03-06 | 715.18 |
| 2002-03-07 | 724.66 |
| 2002-03-08 | 724.84 |
| 2002-03-11 | 724.36 |
| 2002-03-12 | 716.89 |
| 2002-03-13 | 709.52 |
| 2002-03-14 | 716.47 |
| 2002-03-15 | 733.03 |
| 2002-03-18 | 740.58 |
| 2002-03-19 | 746.97 |
| 2002-03-20 | 740.19 |
| 2002-03-21 | 737.95 |
| 2002-03-22 | 738.27 |
| 2002-03-25 | 734.92 |
| 2002-03-26 | 736.14 |
| 2002-03-27 | 732.70 |
| 2002-03-28 | 743.50 |
| 2002-03-29 | . |
| 2002-04-01 | 749.64 |
| 2002-04-02 | 748.29 |
| 2002-04-03 | 744.92 |
| 2002-04-04 | 735.93 |
| 2002-04-05 | 725.56 |
| 2002-04-08 | 708.31 |
| 2002-04-09 | 714.78 |
| 2002-04-10 | 723.86 |
| 2002-04-11 | 719.14 |
| 2002-04-12 | 720.85 |
| 2002-04-15 | 724.29 |
| 2002-04-16 | 744.86 |
| 2002-04-17 | 754.04 |
| 2002-04-18 | 753.29 |
| 2002-04-19 | 755.31 |
| 2002-04-22 | 750.59 |
| 2002-04-23 | 754.10 |
| 2002-04-24 | 747.95 |
| 2002-04-25 | 740.90 |
| 2002-04-26 | 739.23 |
| 2002-04-29 | 736.96 |
| 2002-04-30 | 744.33 |
| 2002-05-01 | 748.54 |
| 2002-05-02 | 731.48 |
| 2002-05-03 | 723.64 |
| 2002-05-06 | 725.62 |
| 2002-05-07 | 714.55 |
| 2002-05-08 | 724.92 |
| 2002-05-09 | 726.29 |
| 2002-05-10 | 717.09 |
| 2002-05-13 | 721.70 |
| 2002-05-14 | 728.05 |
| 2002-05-15 | 736.21 |
| 2002-05-16 | 734.08 |
| 2002-05-17 | 741.42 |
| 2002-05-20 | 736.88 |
| 2002-05-21 | 728.42 |
| 2002-05-22 | 726.68 |
| 2002-05-23 | 731.84 |
| 2002-05-24 | 733.18 |
| 2002-05-27 | . |
| 2002-05-28 | 737.47 |
| 2002-05-29 | 736.94 |
| 2002-05-30 | 725.46 |
| 2002-05-31 | 729.15 |
| 2002-06-03 | 721.75 |
| 2002-06-04 | 699.76 |
| 2002-06-05 | 698.06 |
| 2002-06-06 | 708.21 |
| 2002-06-07 | 685.23 |
| 2002-06-10 | 686.28 |
| 2002-06-11 | 698.79 |
| 2002-06-12 | 678.17 |
| 2002-06-13 | 669.98 |
| 2002-06-14 | 653.40 |
| 2002-06-17 | 675.43 |
| 2002-06-18 | 681.41 |
| 2002-06-19 | 674.35 |
| 2002-06-20 | 660.15 |
| 2002-06-21 | 657.63 |
| 2002-06-24 | 641.78 |
| 2002-06-25 | 658.26 |
| 2002-06-26 | 654.68 |
| 2002-06-27 | 663.98 |
| 2002-06-28 | 703.60 |
| 2002-07-01 | 700.03 |
| 2002-07-02 | 666.81 |
| 2002-07-03 | 637.52 |
| 2002-07-04 | . |
| 2002-07-05 | 686.62 |
| 2002-07-08 | 689.68 |
| 2002-07-09 | 686.96 |
| 2002-07-10 | 653.62 |
| 2002-07-11 | 624.16 |
| 2002-07-12 | 624.76 |
| 2002-07-15 | 596.54 |
| 2002-07-16 | 595.14 |
| 2002-07-17 | 622.54 |
| 2002-07-18 | 634.83 |
| 2002-07-19 | 606.45 |
| 2002-07-22 | 558.76 |
| 2002-07-23 | 525.12 |
| 2002-07-24 | 500.81 |
| 2002-07-25 | 539.87 |
| 2002-07-26 | 533.26 |
| 2002-07-29 | 572.23 |
| 2002-07-30 | 564.21 |
| 2002-07-31 | 574.26 |
| 2002-08-01 | 539.71 |
| 2002-08-02 | 532.44 |
| 2002-08-05 | 508.67 |
| 2002-08-06 | 522.50 |
| 2002-08-07 | 524.08 |
| 2002-08-08 | 553.75 |
| 2002-08-09 | 572.84 |
| 2002-08-12 | 561.94 |
| 2002-08-13 | 570.26 |
| 2002-08-14 | 555.23 |
| 2002-08-15 | 581.68 |
| 2002-08-16 | 592.05 |
| 2002-08-19 | 620.60 |
| 2002-08-20 | 611.44 |
| 2002-08-21 | 614.07 |
| 2002-08-22 | 631.02 |
| 2002-08-23 | 621.76 |
| 2002-08-26 | 601.23 |
| 2002-08-27 | 635.57 |
| 2002-08-28 | 605.75 |
| 2002-08-29 | 587.37 |
| 2002-08-30 | 594.40 |
| 2002-09-02 | . |
| 2002-09-03 | 564.97 |
| 2002-09-04 | 560.53 |
| 2002-09-05 | 551.04 |
| 2002-09-06 | 567.49 |
| 2002-09-09 | 546.67 |
| 2002-09-10 | 559.49 |
| 2002-09-11 | 575.42 |
| 2002-09-12 | 543.99 |
| 2002-09-13 | 527.82 |
| 2002-09-16 | 517.90 |
| 2002-09-17 | 507.74 |
| 2002-09-18 | 485.72 |
| 2002-09-19 | 478.99 |
| 2002-09-20 | 472.73 |
| 2002-09-23 | 445.55 |
| 2002-09-24 | 450.37 |
| 2002-09-25 | 458.16 |
| 2002-09-26 | 489.15 |
| 2002-09-27 | 480.95 |
| 2002-09-30 | 455.95 |
| 2002-10-01 | 468.60 |
| 2002-10-02 | 488.62 |
| 2002-10-03 | 483.98 |
| 2002-10-04 | 468.24 |
| 2002-10-07 | 461.88 |
| 2002-10-08 | 448.50 |
| 2002-10-09 | 450.89 |
| 2002-10-10 | 464.83 |
| 2002-10-11 | 491.50 |
| 2002-10-14 | 488.35 |
| 2002-10-15 | 526.65 |
| 2002-10-16 | 511.61 |
| 2002-10-17 | 523.09 |
| 2002-10-18 | 525.49 |
| 2002-10-21 | 525.15 |
| 2002-10-22 | 524.80 |
| 2002-10-23 | 501.44 |
| 2002-10-24 | 512.30 |
| 2002-10-25 | 503.38 |
| 2002-10-28 | 521.85 |
| 2002-10-29 | 497.99 |
| 2002-10-30 | 515.70 |
| 2002-10-31 | 530.46 |
| 2002-11-01 | 526.14 |
| 2002-11-04 | 548.11 |
| 2002-11-05 | 557.07 |
| 2002-11-06 | 545.43 |
| 2002-11-07 | 528.69 |
| 2002-11-08 | 520.07 |
| 2002-11-11 | 515.72 |
| 2002-11-12 | 515.81 |
| 2002-11-13 | 511.92 |
| 2002-11-14 | 526.79 |
| 2002-11-15 | 532.20 |
| 2002-11-18 | 542.29 |
| 2002-11-19 | 538.38 |
| 2002-11-20 | 533.68 |
| 2002-11-21 | 562.88 |
| 2002-11-22 | 567.94 |
| 2002-11-25 | 570.24 |
| 2002-11-26 | 550.76 |
| 2002-11-27 | 563.71 |
| 2002-11-28 | . |
| 2002-11-29 | 576.24 |
| 2002-12-02 | 574.64 |
| 2002-12-03 | 554.61 |
| 2002-12-04 | 547.32 |
| 2002-12-05 | 540.95 |
| 2002-12-06 | 543.05 |
| 2002-12-09 | 528.03 |
| 2002-12-10 | 530.45 |
| 2002-12-11 | 539.09 |
| 2002-12-12 | 533.70 |
| 2002-12-13 | 525.04 |
| 2002-12-16 | 544.23 |
| 2002-12-17 | 539.87 |
| 2002-12-18 | 528.26 |
| 2002-12-19 | 519.19 |
| 2002-12-20 | 528.18 |
| 2002-12-23 | 532.86 |
| 2002-12-24 | 529.41 |
| 2002-12-25 | . |
| 2002-12-26 | 530.75 |
| 2002-12-27 | 519.18 |
| 2002-12-30 | 525.67 |
| 2002-12-31 | 533.05 |
| 2003-01-01 | . |
| 2003-01-02 | 551.59 |
| 2003-01-03 | 551.74 |
| 2003-01-06 | 552.89 |
| 2003-01-07 | 547.75 |
| 2003-01-08 | 537.06 |
| 2003-01-09 | 550.91 |
| 2003-01-10 | 557.80 |
| 2003-01-13 | 563.73 |
| 2003-01-14 | 567.41 |
| 2003-01-15 | 558.85 |
| 2003-01-16 | 556.98 |
| 2003-01-17 | 540.03 |
| 2003-01-20 | . |
| 2003-01-21 | 523.30 |
| 2003-01-22 | 511.91 |
| 2003-01-23 | 508.21 |
| 2003-01-24 | 507.57 |
| 2003-01-27 | 487.56 |
| 2003-01-28 | 488.59 |
| 2003-01-29 | 484.07 |
| 2003-01-30 | 498.67 |
| 2003-01-31 | 499.92 |
| 2003-02-03 | 507.78 |
| 2003-02-04 | 488.76 |
| 2003-02-05 | 497.00 |
| 2003-02-06 | 488.18 |
| 2003-02-07 | 477.70 |
| 2003-02-10 | 464.19 |
| 2003-02-11 | 480.08 |
| 2003-02-12 | 466.41 |
| 2003-02-13 | 472.65 |
| 2003-02-14 | 488.55 |
| 2003-02-17 | . |
| 2003-02-18 | 500.68 |
| 2003-02-19 | 490.01 |
| 2003-02-20 | 484.06 |
| 2003-02-21 | 485.72 |
| 2003-02-24 | 451.73 |
| 2003-02-25 | 431.62 |
| 2003-02-26 | 428.87 |
| 2003-02-27 | 437.06 |
| 2003-02-28 | 454.57 |
| 2003-03-03 | 456.50 |
| 2003-03-04 | 440.55 |
| 2003-03-05 | 437.28 |
| 2003-03-06 | 424.49 |
| 2003-03-07 | 407.49 |
| 2003-03-10 | 393.45 |
| 2003-03-11 | 393.36 |
| 2003-03-12 | 375.54 |
| 2003-03-13 | 407.17 |
| 2003-03-14 | 432.82 |
| 2003-03-17 | 449.12 |
| 2003-03-18 | 438.76 |
| 2003-03-19 | 440.60 |
| 2003-03-20 | 437.26 |
| 2003-03-21 | 458.39 |
| 2003-03-24 | 432.16 |
| 2003-03-25 | 447.25 |
| 2003-03-26 | 443.84 |
| 2003-03-27 | 438.21 |
| 2003-03-28 | 441.57 |
| 2003-03-31 | 424.22 |
| 2003-04-01 | 431.26 |
| 2003-04-02 | 449.53 |
| 2003-04-03 | 452.73 |
| 2003-04-04 | 453.37 |
| 2003-04-07 | 477.18 |
| 2003-04-08 | 468.27 |
| 2003-04-09 | 465.92 |
| 2003-04-10 | 461.65 |
| 2003-04-11 | 466.82 |
| 2003-04-14 | 472.98 |
| 2003-04-15 | 489.41 |
| 2003-04-16 | 489.42 |
| 2003-04-17 | 494.35 |
| 2003-04-18 | . |
| 2003-04-21 | 492.21 |
| 2003-04-22 | 498.25 |
| 2003-04-23 | 506.54 |
| 2003-04-24 | 495.40 |
| 2003-04-25 | 487.85 |
| 2003-04-28 | 504.15 |
| 2003-04-29 | 496.44 |
| 2003-04-30 | 500.80 |
| 2003-05-01 | 505.40 |
| 2003-05-02 | 489.79 |
| 2003-05-05 | 506.70 |
| 2003-05-06 | 517.91 |
| 2003-05-07 | 509.88 |
| 2003-05-08 | 499.36 |
| 2003-05-09 | 507.24 |
| 2003-05-12 | 511.54 |
| 2003-05-13 | 510.86 |
| 2003-05-14 | 508.83 |
| 2003-05-15 | 508.27 |
| 2003-05-16 | 515.02 |
| 2003-05-19 | 497.71 |
| 2003-05-20 | 498.95 |
| 2003-05-21 | 489.31 |
| 2003-05-22 | 497.85 |
| 2003-05-23 | 492.97 |
| 2003-05-26 | . |
| 2003-05-27 | 499.94 |
| 2003-05-28 | 509.23 |
| 2003-05-29 | 515.95 |
| 2003-05-30 | 517.31 |
| 2003-06-02 | 525.92 |
| 2003-06-03 | 518.60 |
| 2003-06-04 | 529.22 |
| 2003-06-05 | 536.94 |
| 2003-06-06 | 547.49 |
| 2003-06-09 | 536.89 |
| 2003-06-10 | 533.13 |
| 2003-06-11 | 549.65 |
| 2003-06-12 | 556.57 |
| 2003-06-13 | 543.04 |
| 2003-06-16 | 559.84 |
| 2003-06-17 | 557.92 |
| 2003-06-18 | 557.71 |
| 2003-06-19 | 545.42 |
| 2003-06-20 | 549.60 |
| 2003-06-23 | 521.79 |
| 2003-06-24 | 515.45 |
| 2003-06-25 | 527.06 |
| 2003-06-26 | 518.61 |
| 2003-06-27 | 526.56 |
| 2003-06-30 | 517.94 |
| 2003-07-01 | 509.65 |
| 2003-07-02 | 522.99 |
| 2003-07-03 | 526.54 |
| 2003-07-04 | . |
| 2003-07-07 | 537.40 |
| 2003-07-08 | 536.42 |
| 2003-07-09 | 529.63 |
| 2003-07-10 | 522.93 |
| 2003-07-11 | 529.26 |
| 2003-07-14 | 539.20 |
| 2003-07-15 | 540.91 |
| 2003-07-16 | 538.19 |
| 2003-07-17 | 524.11 |
| 2003-07-18 | 540.37 |
| 2003-07-21 | 538.92 |
| 2003-07-22 | 545.15 |
| 2003-07-23 | 545.24 |
| 2003-07-24 | 559.63 |
| 2003-07-25 | 558.25 |
| 2003-07-28 | 562.84 |
| 2003-07-29 | 560.08 |
| 2003-07-30 | 557.71 |
| 2003-07-31 | 561.28 |
| 2003-08-01 | 554.88 |
| 2003-08-04 | 553.26 |
| 2003-08-05 | 559.23 |
| 2003-08-06 | 550.57 |
| 2003-08-07 | 553.58 |
| 2003-08-08 | 559.08 |
| 2003-08-11 | 560.63 |
| 2003-08-12 | 563.52 |
| 2003-08-13 | 563.43 |
| 2003-08-14 | 569.75 |
| 2003-08-15 | 574.92 |
| 2003-08-18 | 575.70 |
| 2003-08-19 | 570.85 |
| 2003-08-20 | 571.12 |
| 2003-08-21 | 569.96 |
| 2003-08-22 | 570.18 |
| 2003-08-25 | 564.74 |
| 2003-08-26 | 557.45 |
| 2003-08-27 | 564.27 |
| 2003-08-28 | 563.82 |
| 2003-08-29 | 567.03 |
| 2003-09-01 | . |
| 2003-09-02 | 575.08 |
| 2003-09-03 | 581.16 |
| 2003-09-04 | 583.01 |
| 2003-09-05 | 587.26 |
| 2003-09-08 | 595.46 |
| 2003-09-09 | 593.06 |
| 2003-09-10 | 583.58 |
| 2003-09-11 | 583.88 |
| 2003-09-12 | 586.50 |
| 2003-09-15 | 592.89 |
| 2003-09-16 | 592.59 |
| 2003-09-17 | 600.60 |
| 2003-09-18 | 606.29 |
| 2003-09-19 | 604.45 |
| 2003-09-22 | 594.73 |
| 2003-09-23 | 586.90 |
| 2003-09-24 | 585.68 |
| 2003-09-25 | 576.92 |
| 2003-09-26 | 567.50 |
| 2003-09-29 | 569.99 |
| 2003-09-30 | 562.88 |
| 2003-10-01 | 576.98 |
| 2003-10-02 | 583.87 |
| 2003-10-03 | 598.01 |
| 2003-10-06 | 593.43 |
| 2003-10-07 | 593.98 |
| 2003-10-08 | 593.04 |
| 2003-10-09 | 604.64 |
| 2003-10-10 | 604.82 |
| 2003-10-13 | 609.95 |
| 2003-10-14 | 606.81 |
| 2003-10-15 | 612.19 |
| 2003-10-16 | 608.30 |
| 2003-10-17 | 608.61 |
| 2003-10-20 | 602.27 |
| 2003-10-21 | 607.31 |
| 2003-10-22 | 598.68 |
| 2003-10-23 | 591.35 |
| 2003-10-24 | 592.07 |
| 2003-10-27 | 597.84 |
| 2003-10-28 | 598.43 |
| 2003-10-29 | 604.88 |
| 2003-10-30 | 612.49 |
| 2003-10-31 | 612.81 |
| 2003-11-03 | 625.34 |
| 2003-11-04 | 623.29 |
| 2003-11-05 | 618.84 |
| 2003-11-06 | 621.73 |
| 2003-11-07 | 634.37 |
| 2003-11-10 | 629.33 |
| 2003-11-11 | 624.99 |
| 2003-11-12 | 632.46 |
| 2003-11-13 | 639.36 |
| 2003-11-14 | 640.67 |
| 2003-11-17 | 622.18 |
| 2003-11-18 | 628.10 |
| 2003-11-19 | 626.76 |
| 2003-11-20 | 623.35 |
| 2003-11-21 | 621.62 |
| 2003-11-24 | 629.05 |
| 2003-11-25 | 632.35 |
| 2003-11-26 | 634.96 |
| 2003-11-27 | . |
| 2003-11-28 | 637.99 |
| 2003-12-01 | 646.35 |
| 2003-12-02 | 652.61 |
| 2003-12-03 | 657.95 |
| 2003-12-04 | 651.83 |
| 2003-12-05 | 649.57 |
| 2003-12-08 | 647.75 |
| 2003-12-09 | 645.35 |
| 2003-12-10 | 637.98 |
| 2003-12-11 | 638.42 |
| 2003-12-12 | 643.82 |
| 2003-12-15 | 646.96 |
| 2003-12-16 | 644.16 |
| 2003-12-17 | 641.30 |
| 2003-12-18 | 645.22 |
| 2003-12-19 | 651.12 |
| 2003-12-22 | 651.63 |
| 2003-12-23 | 654.31 |
| 2003-12-24 | 658.42 |
| 2003-12-25 | . |
| 2003-12-26 | 658.15 |
| 2003-12-29 | 665.07 |
| 2003-12-30 | 672.62 |
| 2003-12-31 | 678.78 |
| 2004-01-01 | . |
| 2004-01-02 | 687.22 |
| 2004-01-05 | 692.93 |
| 2004-01-06 | 692.97 |
| 2004-01-07 | 687.39 |
| 2004-01-08 | 699.77 |
| 2004-01-09 | 709.57 |
| 2004-01-12 | 702.66 |
| 2004-01-13 | 703.01 |
| 2004-01-14 | 708.13 |
| 2004-01-15 | 713.42 |
| 2004-01-16 | 713.59 |
| 2004-01-19 | . |
| 2004-01-20 | 717.76 |
| 2004-01-21 | 727.68 |
| 2004-01-22 | 734.08 |
| 2004-01-23 | 732.41 |
| 2004-01-26 | 719.27 |
| 2004-01-27 | 724.94 |
| 2004-01-28 | 727.16 |
| 2004-01-29 | 702.84 |
| 2004-01-30 | 703.35 |
| 2004-02-02 | 709.47 |
| 2004-02-03 | 708.02 |
| 2004-02-04 | 699.65 |
| 2004-02-05 | 705.99 |
| 2004-02-06 | 717.79 |
| 2004-02-09 | 724.29 |
| 2004-02-10 | 726.09 |
| 2004-02-11 | 728.12 |
| 2004-02-12 | 740.04 |
| 2004-02-13 | 732.59 |
| 2004-02-16 | . |
| 2004-02-17 | 745.40 |
| 2004-02-18 | 746.24 |
| 2004-02-19 | 741.85 |
| 2004-02-20 | 729.84 |
| 2004-02-23 | 721.20 |
| 2004-02-24 | 714.54 |
| 2004-02-25 | 707.73 |
| 2004-02-26 | 700.77 |
| 2004-02-27 | 701.85 |
| 2004-03-01 | 707.47 |
| 2004-03-02 | 707.00 |
| 2004-03-03 | 692.23 |
| 2004-03-04 | 697.09 |
| 2004-03-05 | 707.62 |
| 2004-03-08 | 707.29 |
| 2004-03-09 | 700.52 |
| 2004-03-10 | 687.33 |
| 2004-03-11 | 669.36 |
| 2004-03-12 | 667.79 |
| 2004-03-15 | 652.02 |
| 2004-03-16 | 661.88 |
| 2004-03-17 | 668.84 |
| 2004-03-18 | 661.66 |
| 2004-03-19 | 658.30 |
| 2004-03-22 | 644.17 |
| 2004-03-23 | 641.32 |
| 2004-03-24 | 629.87 |
| 2004-03-25 | 647.28 |
| 2004-03-26 | 645.39 |
| 2004-03-29 | 659.47 |
| 2004-03-30 | 659.42 |
| 2004-03-31 | 663.13 |
| 2004-04-01 | 674.23 |
| 2004-04-02 | 679.23 |
| 2004-04-05 | 674.79 |
| 2004-04-06 | 671.14 |
| 2004-04-07 | 678.43 |
| 2004-04-08 | 676.03 |
| 2004-04-09 | . |
| 2004-04-12 | 674.14 |
| 2004-04-13 | 667.61 |
| 2004-04-14 | 661.78 |
| 2004-04-15 | 661.37 |
| 2004-04-16 | 671.54 |
| 2004-04-19 | 672.89 |
| 2004-04-20 | 672.75 |
| 2004-04-21 | 666.02 |
| 2004-04-22 | 669.20 |
| 2004-04-23 | 669.66 |
| 2004-04-26 | 670.61 |
| 2004-04-27 | 672.95 |
| 2004-04-28 | 654.55 |
| 2004-04-29 | 652.60 |
| 2004-04-30 | 649.80 |
| 2004-05-03 | 654.68 |
| 2004-05-04 | 661.20 |
| 2004-05-05 | 668.02 |
| 2004-05-06 | 651.36 |
| 2004-05-07 | 639.20 |
| 2004-05-10 | 621.97 |
| 2004-05-11 | 624.81 |
| 2004-05-12 | 615.12 |
| 2004-05-13 | 622.90 |
| 2004-05-14 | 616.85 |
| 2004-05-17 | 616.49 |
| 2004-05-18 | 621.01 |
| 2004-05-19 | 638.07 |
| 2004-05-20 | 628.08 |
| 2004-05-21 | 630.88 |
| 2004-05-24 | 635.28 |
| 2004-05-25 | 637.30 |
| 2004-05-26 | 642.61 |
| 2004-05-27 | 659.79 |
| 2004-05-28 | 657.88 |
| 2004-05-31 | . |
| 2004-06-01 | 647.63 |
| 2004-06-02 | 654.68 |
| 2004-06-03 | 656.40 |
| 2004-06-04 | 662.46 |
| 2004-06-07 | 675.21 |
| 2004-06-08 | 673.47 |
| 2004-06-09 | 661.55 |
| 2004-06-10 | 661.62 |
| 2004-06-11 | . |
| 2004-06-14 | 651.38 |
| 2004-06-15 | 655.88 |
| 2004-06-16 | 655.09 |
| 2004-06-17 | 656.12 |
| 2004-06-18 | 661.89 |
| 2004-06-21 | 661.91 |
| 2004-06-22 | 653.54 |
| 2004-06-23 | 654.82 |
| 2004-06-24 | 665.80 |
| 2004-06-25 | 664.19 |
| 2004-06-28 | 676.37 |
| 2004-06-29 | 671.43 |
| 2004-06-30 | 672.53 |
| 2004-07-01 | 672.71 |
| 2004-07-02 | 672.34 |
| 2004-07-05 | . |
| 2004-07-06 | 657.80 |
| 2004-07-07 | 658.70 |
| 2004-07-08 | 662.86 |
| 2004-07-09 | 662.47 |
| 2004-07-12 | 658.36 |
| 2004-07-13 | 654.62 |
| 2004-07-14 | 654.90 |
| 2004-07-15 | 644.32 |
| 2004-07-16 | 647.91 |
| 2004-07-19 | 643.55 |
| 2004-07-20 | 643.40 |
| 2004-07-21 | 642.74 |
| 2004-07-22 | 632.83 |
| 2004-07-23 | 624.40 |
| 2004-07-26 | 619.24 |
| 2004-07-27 | 623.92 |
| 2004-07-28 | 621.16 |
| 2004-07-29 | 634.18 |
| 2004-07-30 | 632.49 |
| 2004-08-02 | 624.52 |
| 2004-08-03 | 629.51 |
| 2004-08-04 | 622.65 |
| 2004-08-05 | 629.76 |
| 2004-08-06 | 624.25 |
| 2004-08-09 | 618.64 |
| 2004-08-10 | 627.48 |
| 2004-08-11 | 616.37 |
| 2004-08-12 | 613.77 |
| 2004-08-13 | 619.64 |
| 2004-08-16 | 626.96 |
| 2004-08-17 | 630.37 |
| 2004-08-18 | 629.92 |
| 2004-08-19 | 635.26 |
| 2004-08-20 | 631.78 |
| 2004-08-23 | 636.48 |
| 2004-08-24 | 632.37 |
| 2004-08-25 | 631.71 |
| 2004-08-26 | 636.36 |
| 2004-08-27 | 636.42 |
| 2004-08-30 | 635.50 |
| 2004-08-31 | 636.12 |
| 2004-09-01 | 640.59 |
| 2004-09-02 | 642.33 |
| 2004-09-03 | 640.66 |
| 2004-09-06 | . |
| 2004-09-07 | 648.33 |
| 2004-09-08 | 649.95 |
| 2004-09-09 | 644.81 |
| 2004-09-10 | 656.58 |
| 2004-09-13 | 663.56 |
| 2004-09-14 | 663.47 |
| 2004-09-15 | 653.15 |
| 2004-09-16 | 652.45 |
| 2004-09-17 | 660.09 |
| 2004-09-20 | 652.33 |
| 2004-09-21 | 661.51 |
| 2004-09-22 | 650.95 |
| 2004-09-23 | 648.62 |
| 2004-09-24 | 645.25 |
| 2004-09-27 | 641.33 |
| 2004-09-28 | 643.66 |
| 2004-09-29 | 646.31 |
| 2004-09-30 | 648.38 |
| 2004-10-01 | 660.40 |
| 2004-10-04 | 665.92 |
| 2004-10-05 | 669.83 |
| 2004-10-06 | 671.69 |
| 2004-10-07 | 672.81 |
| 2004-10-08 | 672.89 |
| 2004-10-11 | 668.90 |
| 2004-10-12 | 655.99 |
| 2004-10-13 | 655.44 |
| 2004-10-14 | 653.82 |
| 2004-10-15 | 656.01 |
| 2004-10-18 | 655.29 |
| 2004-10-19 | 662.35 |
| 2004-10-20 | 653.60 |
| 2004-10-21 | 654.58 |
| 2004-10-22 | 656.28 |
| 2004-10-25 | 658.03 |
| 2004-10-26 | 664.46 |
| 2004-10-27 | 675.26 |
| 2004-10-28 | 679.95 |
| 2004-10-29 | 679.16 |
| 2004-11-01 | 682.26 |
| 2004-11-02 | 687.98 |
| 2004-11-03 | 696.39 |
| 2004-11-04 | 696.58 |
| 2004-11-05 | 703.43 |
| 2004-11-08 | 706.83 |
| 2004-11-09 | 704.78 |
| 2004-11-10 | 707.38 |
| 2004-11-11 | 714.86 |
| 2004-11-12 | 720.35 |
| 2004-11-15 | 720.37 |
| 2004-11-16 | 714.35 |
| 2004-11-17 | 723.66 |
| 2004-11-18 | 721.86 |
| 2004-11-19 | 719.39 |
| 2004-11-22 | 713.84 |
| 2004-11-23 | 716.21 |
| 2004-11-24 | 719.14 |
| 2004-11-25 | . |
| 2004-11-26 | 731.53 |
| 2004-11-29 | 735.13 |
| 2004-11-30 | 731.03 |
| 2004-12-01 | 743.73 |
| 2004-12-02 | 747.09 |
| 2004-12-03 | 749.18 |
| 2004-12-06 | 750.94 |
| 2004-12-07 | 753.57 |
| 2004-12-08 | 742.37 |
| 2004-12-09 | 734.64 |
| 2004-12-10 | 736.35 |
| 2004-12-13 | 749.85 |
| 2004-12-14 | 752.82 |
| 2004-12-15 | 757.46 |
| 2004-12-16 | 756.26 |
| 2004-12-17 | 748.15 |
| 2004-12-20 | 755.56 |
| 2004-12-21 | 754.41 |
| 2004-12-22 | 764.98 |
| 2004-12-23 | 773.50 |
| 2004-12-24 | . |
| 2004-12-27 | 777.88 |
| 2004-12-28 | 777.67 |
| 2004-12-29 | 774.47 |
| 2004-12-30 | 774.86 |
| 2004-12-31 | 774.45 |
| 2005-01-03 | 776.52 |
| 2005-01-04 | 767.47 |
| 2005-01-05 | 759.73 |
| 2005-01-06 | 760.89 |
| 2005-01-07 | 755.81 |
| 2005-01-10 | 758.72 |
| 2005-01-11 | 754.55 |
| 2005-01-12 | 754.85 |
| 2005-01-13 | 753.89 |
| 2005-01-14 | 751.22 |
| 2005-01-17 | . |
| 2005-01-18 | 751.23 |
| 2005-01-19 | 750.36 |
| 2005-01-20 | 740.68 |
| 2005-01-21 | 744.21 |
| 2005-01-24 | 746.75 |
| 2005-01-25 | 747.76 |
| 2005-01-26 | 753.85 |
| 2005-01-27 | 756.60 |
#2005-01-28| 754.71
#2005-01-31| 765.08
#2005-02-01| 772.30
#2005-02-02| 775.39
#2005-02-03| 769.61
#2005-02-04| 773.82
#2005-02-07| 770.92
#2005-02-08| 766.98
#2005-02-09| 766.61
#2005-02-10| 770.86
#2005-02-11| 778.82
#2005-02-14| 787.58
#2005-02-15| 789.96
#2005-02-16| 786.15
#2005-02-17| 794.45
#2005-02-18| 796.31
#2005-02-21| .
#2005-02-22| 799.96
#2005-02-23| 793.64
#2005-02-24| 793.77
#2005-02-25| 803.83
#2005-02-28| 809.44
#2005-03-01| 808.12
#2005-03-02| 805.66
#2005-03-03| 804.67
#2005-03-04| 817.19
#2005-03-07| 816.13
#2005-03-08| 816.92
#2005-03-09| 815.91
#2005-03-10| 811.15
#2005-03-11| 812.94
#2005-03-14| 808.12
#2005-03-15| 808.78
#2005-03-16| 800.48
#2005-03-17| 798.41
#2005-03-18| 793.75
#2005-03-21| 784.14
#2005-03-22| 788.65
#2005-03-23| 777.87
#2005-03-24| 780.02
#2005-03-25| .
#2005-03-28| 774.55
#2005-03-29| 773.78
#2005-03-30| 769.09
#2005-03-31| 774.15
#2005-04-01| 771.29
#2005-04-04| 757.64
#2005-04-05| 761.57
#2005-04-06| 767.91
#2005-04-07| 771.15
#2005-04-08| 770.87
#2005-04-11| 775.58
#2005-04-12| 767.01
#2005-04-13| 768.59
#2005-04-14| 760.28
#2005-04-15| 756.72
#2005-04-18| 743.54
#2005-04-19| 745.09
#2005-04-20| 742.90
#2005-04-21| 745.39
#2005-04-22| 748.29
#2005-04-25| 744.41
#2005-04-26| 738.99
#2005-04-27| 726.96
#2005-04-28| 720.21
#2005-04-29| 722.47
#2005-05-02| 721.70
#2005-05-03| 725.40
#2005-05-04| 735.31
#2005-05-05| 740.98
#2005-05-06| 741.42
#2005-05-09| 739.83
#2005-05-10| 737.02
#2005-05-11| 730.78
#2005-05-12| 732.51
#2005-05-13| 730.52
#2005-05-16| 727.91
#2005-05-17| 730.45
#2005-05-18| 742.41
#2005-05-19| 744.59
#2005-05-20| 741.05
#2005-05-23| 747.80
#2005-05-24| 745.26
#2005-05-25| 746.24
#2005-05-26| 747.06
#2005-05-27| 749.63
#2005-05-30| .
#2005-05-31| 731.96
#2005-06-01| 741.15
#2005-06-02| 743.96
#2005-06-03| 741.83
#2005-06-06| 736.81
#2005-06-07| 743.16
#2005-06-08| 748.31
#2005-06-09| 740.69
#2005-06-10| 740.70
#2005-06-13| 735.62
#2005-06-14| 734.20
#2005-06-15| 734.42
#2005-06-16| 738.75
#2005-06-17| 749.66
#2005-06-20| 739.86
#2005-06-21| 744.93
#2005-06-22| 746.95
#2005-06-23| 741.88
#2005-06-24| 736.49
#2005-06-27| 733.24
#2005-06-28| 734.82
#2005-06-29| 740.13
#2005-06-30| 742.98
#2005-07-01| 741.70
#2005-07-04| .
#2005-07-05| 737.90
#2005-07-06| 740.80
#2005-07-07| 730.90
#2005-07-08| 740.00
#2005-07-11| 758.46
#2005-07-12| 764.95
#2005-07-13| 763.96
#2005-07-14| 767.88
#2005-07-15| 764.48
#2005-07-18| 765.59
#2005-07-19| 774.91
#2005-07-20| 775.55
#2005-07-21| 782.77
#2005-07-22| 782.09
#2005-07-25| 777.32
#2005-07-26| 776.05
#2005-07-27| 778.06
#2005-07-28| 782.54
#2005-07-29| 785.34
#2005-08-01| 789.94
#2005-08-02| 793.94
#2005-08-03| 798.04
#2005-08-04| 797.29
#2005-08-05| 787.38
#2005-08-08| 788.56
#2005-08-09| 794.49
#2005-08-10| 806.80
#2005-08-11| 805.66
#2005-08-12| 799.54
#2005-08-15| 795.10
#2005-08-16| 791.93
#2005-08-17| 788.40
#2005-08-18| 777.96
#2005-08-19| 781.19
#2005-08-22| 788.58
#2005-08-23| 780.91
#2005-08-24| 781.16
#2005-08-25| 775.64
#2005-08-26| 775.35
#2005-08-29| 773.60
#2005-08-30| 768.59
#2005-08-31| 780.96
#2005-09-01| 791.08
#2005-09-02| 796.65
#2005-09-05| .
#2005-09-06| 803.55
#2005-09-07| 803.59
#2005-09-08| 802.33
#2005-09-09| 803.98
#2005-09-12| 796.31
#2005-09-13| 791.41
#2005-09-14| 794.41
#2005-09-15| 789.22
#2005-09-16| 794.71
#2005-09-19| 790.44
#2005-09-20| 796.57
#2005-09-21| 789.52
#2005-09-22| 777.09
#2005-09-23| 775.57
#2005-09-26| 785.16
#2005-09-27| 780.59
#2005-09-28| 788.42
#2005-09-29| 784.23
#2005-09-30| 791.63
#2005-10-03| 791.66
#2005-10-04| 797.63
#2005-10-05| 790.68
#2005-10-06| 793.21
#2005-10-07| 790.14
#2005-10-10| 783.83
#2005-10-11| 779.18
#2005-10-12| 773.16
#2005-10-13| 761.79
#2005-10-14| 777.98
#2005-10-17| 774.91
#2005-10-18| 768.35
#2005-10-19| 759.44
#2005-10-20| 764.91
#2005-10-21| 760.59
#2005-10-24| 765.91
#2005-10-25| 771.69
#2005-10-26| 773.19
#2005-10-27| 765.35
#2005-10-28| 761.62
#2005-10-31| 771.75
#2005-11-01| 774.60
#2005-11-02| 786.35
#2005-11-03| 786.68
#2005-11-04| 774.50
#2005-11-07| 777.59
#2005-11-08| 778.96
#2005-11-09| 779.69
#2005-11-10| 787.65
#2005-11-11| 797.26
#2005-11-14| 798.90
#2005-11-15| 797.56
#2005-11-16| 792.44
#2005-11-17| 800.27
#2005-11-18| 804.07
#2005-11-21| 808.82
#2005-11-22| 806.72
#2005-11-23| 816.31
#2005-11-24| .
#2005-11-25| 808.99
#2005-11-28| 814.55
#2005-11-29| 817.61
#2005-11-30| 818.50
#2005-12-01| 828.31
#2005-12-02| 832.57
#2005-12-05| 835.96
#2005-12-06| 846.56
#2005-12-07| 840.92
#2005-12-08| 846.82
#2005-12-09| 845.48
#2005-12-12| 858.36
#2005-12-13| 857.54
#2005-12-14| 860.24
#2005-12-15| 859.37
#2005-12-16| 872.37
#2005-12-19| 870.64
#2005-12-20| 863.18
#2005-12-21| 863.85
#2005-12-22| 866.06
#2005-12-23| 868.15
#2005-12-26| .
#2005-12-27| 870.47
#2005-12-28| 871.50
#2005-12-29| 870.09
#2005-12-30| 858.29
#2006-01-02| .
#2006-01-03| 879.44
#2006-01-04| 893.71
#2006-01-05| 889.94
#2006-01-06| 898.78
#2006-01-09| 898.29
#2006-01-10| 886.85
#2006-01-11| 893.50
#2006-01-12| 889.91
#2006-01-13| 878.32
#2006-01-16| .
#2006-01-17| 870.77
#2006-01-18| 863.21
#2006-01-19| 871.03
#2006-01-20| 858.38
#2006-01-23| 871.23
#2006-01-24| 871.38
#2006-01-25| 883.73
#2006-01-26| 897.76
#2006-01-27| 900.96
#2006-01-30| 899.97
#2006-01-31| 903.28
#2006-02-01| 911.97
#2006-02-02| 901.99
#2006-02-03| 899.14
#2006-02-06| 900.77
#2006-02-07| 903.67
#2006-02-08| 904.31
#2006-02-09| 916.68
#2006-02-10| 910.02
#2006-02-13| 917.40
#2006-02-14| 918.42
#2006-02-15| 919.62
#2006-02-16| 919.57
#2006-02-17| 927.87
#2006-02-20| .
#2006-02-21| 926.01
#2006-02-22| 927.75
#2006-02-23| 929.15
#2006-02-24| 925.34
#2006-02-27| 930.81
#2006-02-28| 918.43
#2006-03-01| 922.38
#2006-03-02| 918.80
#2006-03-03| 916.69
#2006-03-06| 925.11
#2006-03-07| 909.01
#2006-03-08| 901.75
#2006-03-09| 909.59
#2006-03-10| 913.19
#2006-03-13| 923.73
#2006-03-14| 934.69
#2006-03-15| 941.43
#2006-03-16| 951.08
#2006-03-17| 953.76
#2006-03-20| 963.43
#2006-03-21| 961.65
#2006-03-22| 964.30
#2006-03-23| 961.16
#2006-03-24| 963.58
#2006-03-27| 960.11
#2006-03-28| 959.13
#2006-03-29| 954.77
#2006-03-30| 972.67
#2006-03-31| 963.34
#2006-04-03| 969.45
#2006-04-04| 972.22
#2006-04-05| 973.33
#2006-04-06| 971.46
#2006-04-07| 958.44
#2006-04-10| 959.75
#2006-04-11| 944.03
#2006-04-12| 941.47
#2006-04-13| 939.95
#2006-04-14| .
#2006-04-17| 954.88
#2006-04-18| 951.75
#2006-04-19| 971.04
#2006-04-20| 978.63
#2006-04-21| 990.77
#2006-04-24| 987.60
#2006-04-25| 990.04
#2006-04-26| 995.49
#2006-04-27|1003.91
#2006-04-28| 996.86
#2006-05-01| 998.60
#2006-05-02|1004.29
#2006-05-03| 991.20
#2006-05-04|1003.16
#2006-05-05|1019.97
#2006-05-08|1024.04
#2006-05-09|1030.17
#2006-05-10|1026.60
#2006-05-11|1019.53
#2006-05-12| 996.94
#2006-05-15| 981.45
#2006-05-16| 984.29
#2006-05-17| 948.91
#2006-05-18| 950.60
#2006-05-19| 943.38
#2006-05-22| 926.59
#2006-05-23| 950.91
#2006-05-24| 936.56
#2006-05-25| 945.68
#2006-05-26| 954.55
#2006-05-29| .
#2006-05-30| 944.14
#2006-05-31| 954.17
#2006-06-01| 955.68
#2006-06-02| 961.25
#2006-06-05| 954.02
#2006-06-06| 926.24
#2006-06-07| 934.52
#2006-06-08| 898.93
#2006-06-09| 913.18
#2006-06-12| 897.49
#2006-06-13| 877.24
#2006-06-14| 883.49
#2006-06-15| 907.19
#2006-06-16| 901.94
#2006-06-19| 904.54
#2006-06-20| 909.17
#2006-06-21| 919.96
#2006-06-22| 920.07
#2006-06-23| 912.16
#2006-06-26| 910.38
#2006-06-27| 901.61
#2006-06-28| 896.72
#2006-06-29| 915.75
#2006-06-30| 952.03
#2006-07-03| 957.77
#2006-07-04| .
#2006-07-05| 939.04
#2006-07-06| 949.50
#2006-07-07| 949.56
#2006-07-10| 946.23
#2006-07-11| 937.40
#2006-07-12| 939.85
#2006-07-13| 929.62
#2006-07-14| 909.28
#2006-07-17| 898.35
#2006-07-18| 897.32
#2006-07-19| 928.26
#2006-07-20| 938.45
#2006-07-21| 934.54
#2006-07-24| 951.29
#2006-07-25| 946.23
#2006-07-26| 949.10
#2006-07-27| 969.22
#2006-07-28| 981.78
#2006-07-31| 978.80
#2006-08-01| 970.14
#2006-08-02| 988.41
#2006-08-03| 977.97
#2006-08-04| 997.41
#2006-08-07| 981.88
#2006-08-08| 978.28
#2006-08-09| 986.93
#2006-08-10| 973.55
#2006-08-11| 975.98
#2006-08-14| 986.38
#2006-08-15|1001.36
#2006-08-16|1012.82
#2006-08-17|1016.84
#2006-08-18|1011.71
#2006-08-21|1014.98
#2006-08-22|1010.09
#2006-08-23|1002.54
#2006-08-24|1011.29
#2006-08-25|1011.88
#2006-08-28|1023.21
#2006-08-29|1021.71
#2006-08-30|1034.27
#2006-08-31|1031.16
#2006-09-01|1036.94
#2006-09-04| .
#2006-09-05|1039.63
#2006-09-06|1027.18
#2006-09-07|1016.79
#2006-09-08|1014.36
#2006-09-11|1014.83
#2006-09-12|1029.49
#2006-09-13|1033.94
#2006-09-14|1042.07
#2006-09-15|1043.80
#2006-09-18|1045.23
#2006-09-19|1035.90
#2006-09-20|1050.99
#2006-09-21|1054.85
#2006-09-22|1051.15
#2006-09-25|1047.42
#2006-09-26|1059.19
#2006-09-27|1065.47
#2006-09-28|1064.04
#2006-09-29|1065.33
#2006-10-02|1069.37
#2006-10-03|1067.81
#2006-10-04|1070.49
#2006-10-05|1073.91
#2006-10-06|1067.19
#2006-10-09|1070.45
#2006-10-10|1070.52
#2006-10-11|1072.05
#2006-10-12|1076.67
#2006-10-13|1072.03
#2006-10-16|1074.27
#2006-10-17|1060.19
#2006-10-18|1065.98
#2006-10-19|1074.35
#2006-10-20|1071.92
#2006-10-23|1076.05
#2006-10-24|1077.48
#2006-10-25|1079.42
#2006-10-26|1082.67
#2006-10-27|1080.77
#2006-10-30|1073.58
#2006-10-31|1075.80
#2006-11-01|1077.78
#2006-11-02|1072.24
#2006-11-03|1074.82
#2006-11-06|1090.20
#2006-11-07|1103.39
#2006-11-08|1099.99
#2006-11-09|1093.60
#2006-11-10|1098.15
#2006-11-13|1098.07
#2006-11-14|1095.81
#2006-11-15|1102.61
#2006-11-16|1099.38
#2006-11-17|1095.57
#2006-11-20|1094.45
#2006-11-21|1096.23
#2006-11-22|1102.83
#2006-11-23| .
#2006-11-24|1103.96
#2006-11-27|1090.28
#2006-11-28|1091.35
#2006-11-29|1101.64
#2006-11-30|1099.41
#2006-12-01|1093.55
#2006-12-04|1095.85
#2006-12-05|1102.63
#2006-12-06|1100.32
#2006-12-07|1100.79
#2006-12-08|1100.93
#2006-12-11|1102.23
#2006-12-12|1112.23
#2006-12-13|1126.36
#2006-12-14|1134.58
#2006-12-15|1129.71
#2006-12-18|1125.83
#2006-12-19|1131.31
#2006-12-20|1140.53
#2006-12-21|1136.62
#2006-12-22|1128.02
#2006-12-25| .
#2006-12-26|1126.26
#2006-12-27|1141.06
#2006-12-28|1141.49
#2006-12-29|1141.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1155.11
#2007-01-04|1145.81
#2007-01-05|1126.64
#2007-01-08|1124.38
#2007-01-09|1133.70
#2007-01-10|1120.08
#2007-01-11|1132.36
#2007-01-12|1143.95
#2007-01-15| .
#2007-01-16|1149.53
#2007-01-17|1151.92
#2007-01-18|1153.35
#2007-01-19|1156.22
#2007-01-22|1149.07
#2007-01-23|1154.76
#2007-01-24|1159.28
#2007-01-25|1152.79
#2007-01-26|1139.26
#2007-01-29|1143.87
#2007-01-30|1151.11
#2007-01-31|1147.43
#2007-02-01|1161.48
#2007-02-02|1162.91
#2007-02-05|1156.20
#2007-02-06|1161.83
#2007-02-07|1173.66
#2007-02-08|1166.15
#2007-02-09|1170.30
#2007-02-12|1156.66
#2007-02-13|1165.96
#2007-02-14|1180.25
#2007-02-15|1182.21
#2007-02-16|1176.84
#2007-02-19| .
#2007-02-20|1186.98
#2007-02-21|1189.47
#2007-02-22|1188.56
#2007-02-23|1196.14
#2007-02-26|1197.64
#2007-02-27|1174.93
#2007-02-28|1152.05
#2007-03-01|1130.27
#2007-03-02|1133.55
#2007-03-05|1117.93
#2007-03-06|1121.28
#2007-03-07|1133.18
#2007-03-08|1148.53
#2007-03-09|1151.98
#2007-03-12|1160.55
#2007-03-13|1150.74
#2007-03-14|1126.97
#2007-03-15|1155.63
#2007-03-16|1161.91
#2007-03-19|1190.74
#2007-03-20|1209.01
#2007-03-21|1214.32
#2007-03-22|1237.16
#2007-03-23|1242.87
#2007-03-26|1231.81
#2007-03-27|1228.99
#2007-03-28|1222.15
#2007-03-29|1234.99
#2007-03-30|1233.82
#2007-04-02|1243.96
#2007-04-03|1255.58
#2007-04-04|1260.65
#2007-04-05|1271.38
#2007-04-06| .
#2007-04-09|1264.75
#2007-04-10|1287.11
#2007-04-11|1280.89
#2007-04-12|1276.72
#2007-04-13|1289.61
#2007-04-16|1323.21
#2007-04-17|1327.36
#2007-04-18|1326.14
#2007-04-19|1324.59
#2007-04-20|1343.53
#2007-04-23|1337.84
#2007-04-24|1337.18
#2007-04-25|1351.33
#2007-04-26|1349.85
#2007-04-27|1348.55
#2007-04-30|1352.10
#2007-05-01|1347.05
#2007-05-02|1347.42
#2007-05-03|1355.82
#2007-05-04|1365.09
#2007-05-07|1369.38
#2007-05-08|1346.89
#2007-05-09|1343.99
#2007-05-10|1327.93
#2007-05-11|1336.03
#2007-05-14|1332.37
#2007-05-15|1343.31
#2007-05-16|1329.70
#2007-05-17|1328.87
#2007-05-18|1336.85
#2007-05-21|1332.90
#2007-05-22|1340.81
#2007-05-23|1345.04
#2007-05-24|1326.00
#2007-05-25|1331.06
#2007-05-28| .
#2007-05-29|1339.62
#2007-05-30|1330.82
#2007-05-31|1346.77
#2007-06-01|1348.23
#2007-06-04|1357.73
#2007-06-05|1355.32
#2007-06-06|1332.53
#2007-06-07|1322.21
#2007-06-08|1309.98
#2007-06-11|1315.81
#2007-06-12|1306.27
#2007-06-13|1308.59
#2007-06-14|1329.11
#2007-06-15|1351.07
#2007-06-18|1352.38
#2007-06-19|1350.06
#2007-06-20|1354.95
#2007-06-21|1344.34
#2007-06-22|1346.02
#2007-06-25|1343.91
#2007-06-26|1336.12
#2007-06-27|1324.42
#2007-06-28|1337.64
#2007-06-29|1342.63
#2007-07-02|1354.19
#2007-07-03|1361.48
#2007-07-04| .
#2007-07-05|1358.84
#2007-07-06|1366.61
#2007-07-09|1372.87
#2007-07-10|1378.37
#2007-07-11|1383.82
#2007-07-12|1398.72
#2007-07-13|1404.57
#2007-07-16|1417.01
#2007-07-17|1414.81
#2007-07-18|1405.46
#2007-07-19|1418.46
#2007-07-20|1407.13
#2007-07-23|1411.45
#2007-07-24|1396.45
#2007-07-25|1372.70
#2007-07-26|1338.62
#2007-07-27|1320.28
#2007-07-30|1319.96
#2007-07-31|1345.96
#2007-08-01|1316.60
#2007-08-02|1332.81
#2007-08-03|1326.85
#2007-08-06|1319.08
#2007-08-07|1329.48
#2007-08-08|1359.84
#2007-08-09|1321.49
#2007-08-10|1281.14
#2007-08-13|1304.23
#2007-08-14|1290.12
#2007-08-15|1271.64
#2007-08-16|1220.15
#2007-08-17|1260.63
#2007-08-20|1271.00
#2007-08-21|1273.93
#2007-08-22|1298.08
#2007-08-23|1305.25
#2007-08-24|1314.09
#2007-08-27|1317.29
#2007-08-28|1292.47
#2007-08-29|1298.19
#2007-08-30|1313.88
#2007-08-31|1323.28
#2007-09-03| .
#2007-09-04|1336.95
#2007-09-05|1321.87
#2007-09-06|1334.98
#2007-09-07|1321.10
#2007-09-10|1314.32
#2007-09-11|1341.35
#2007-09-12|1351.88
#2007-09-13|1370.26
#2007-09-14|1362.95
#2007-09-17|1353.43
#2007-09-18|1375.62
#2007-09-19|1411.03
#2007-09-20|1417.97
#2007-09-21|1423.59
#2007-09-24|1417.77
#2007-09-25|1411.77
#2007-09-26|1425.14
#2007-09-27|1434.74
#2007-09-28|1440.73
#2007-10-01|1456.42
#2007-10-02|1441.49
#2007-10-03|1438.49
#2007-10-04|1435.13
#2007-10-05|1446.47
#2007-10-08|1437.40
#2007-10-09|1449.38
#2007-10-10|1466.72
#2007-10-11|1478.34
#2007-10-12|1472.71
#2007-10-15|1460.49
#2007-10-16|1445.72
#2007-10-17|1461.54
#2007-10-18|1464.71
#2007-10-19|1461.19
#2007-10-22|1431.41
#2007-10-23|1451.74
#2007-10-24|1440.49
#2007-10-25|1455.14
#2007-10-26|1458.76
#2007-10-29|1469.72
#2007-10-30|1459.23
#2007-10-31|1469.16
#2007-11-01|1447.71
#2007-11-02|1454.34
#2007-11-05|1449.20
#2007-11-06|1458.90
#2007-11-07|1456.56
#2007-11-08|1448.57
#2007-11-09|1420.83
#2007-11-12|1401.03
#2007-11-13|1410.95
#2007-11-14|1427.13
#2007-11-15|1407.23
#2007-11-16|1391.92
#2007-11-19|1373.90
#2007-11-20|1388.14
#2007-11-21|1366.71
#2007-11-22| .
#2007-11-23|1387.96
#2007-11-26|1387.36
#2007-11-27|1389.10
#2007-11-28|1401.20
#2007-11-29|1405.67
#2007-11-30|1408.90
#2007-12-03|1397.35
#2007-12-04|1393.18
#2007-12-05|1404.03
#2007-12-06|1408.13
#2007-12-07|1419.63
#2007-12-10|1434.54
#2007-12-11|1431.98
#2007-12-12|1431.29
#2007-12-13|1405.69
#2007-12-14|1392.04
#2007-12-17|1372.95
#2007-12-18|1374.81
#2007-12-19|1373.76
#2007-12-20|1378.81
#2007-12-21|1396.93
#2007-12-24|1406.75
#2007-12-25| .
#2007-12-26|1416.42
#2007-12-27|1422.48
#2007-12-28|1435.79
#2007-12-31|1428.37
#2008-01-01| .
#2008-01-02|1422.53
#2008-01-03|1413.08
#2008-01-04|1403.07
#2008-01-07|1395.22
#2008-01-08|1392.34
#2008-01-09|1372.49
#2008-01-10|1361.88
#2008-01-11|1365.28
#2008-01-14|1379.70
#2008-01-15|1343.38
#2008-01-16|1314.55
#2008-01-17|1313.46
#2008-01-18|1283.43
#2008-01-21| .
#2008-01-22|1239.10
#2008-01-23|1203.03
#2008-01-24|1287.79
#2008-01-25|1274.64
#2008-01-28|1284.34
#2008-01-29|1297.79
#2008-01-30|1290.81
#2008-01-31|1291.64
#2008-02-01|1318.08
#2008-02-04|1320.18
#2008-02-05|1269.04
#2008-02-06|1289.15
#2008-02-07|1253.26
#2008-02-08|1253.52
#2008-02-11|1243.74
#2008-02-12|1282.33
#2008-02-13|1277.76
#2008-02-14|1278.49
#2008-02-15|1269.90
#2008-02-18| .
#2008-02-19|1305.27
#2008-02-20|1294.35
#2008-02-21|1325.23
#2008-02-22|1325.40
#2008-02-25|1343.13
#2008-02-26|1366.31
#2008-02-27|1381.35
#2008-02-28|1360.95
#2008-02-29|1345.93
#2008-03-03|1338.66
#2008-03-04|1330.87
#2008-03-05|1351.55
#2008-03-06|1345.19
#2008-03-07|1339.35
#2008-03-10|1324.15
#2008-03-11|1332.70
#2008-03-12|1363.98
#2008-03-13|1360.32
#2008-03-14|1358.07
#2008-03-17|1333.22
#2008-03-18|1363.30
#2008-03-19|1354.82
#2008-03-20|1337.06
#2008-03-21| .
#2008-03-24|1335.15
#2008-03-25|1375.82
#2008-03-26|1391.97
#2008-03-27|1406.08
#2008-03-28|1401.93
#2008-03-31|1408.13
#2008-04-01|1424.20
#2008-04-02|1439.36
#2008-04-03|1433.53
#2008-04-04|1464.70
#2008-04-07|1474.05
#2008-04-08|1469.44
#2008-04-09|1460.97
#2008-04-10|1456.46
#2008-04-11|1439.07
#2008-04-14|1431.74
#2008-04-15|1435.46
#2008-04-16|1481.26
#2008-04-17|1477.30
#2008-04-18|1502.21
#2008-04-21|1503.30
#2008-04-22|1488.82
#2008-04-23|1492.39
#2008-04-24|1472.64
#2008-04-25|1474.84
#2008-04-28|1489.54
#2008-04-29|1468.33
#2008-04-30|1481.91
#2008-05-01|1470.63
#2008-05-02|1491.99
#2008-05-05|1497.38
#2008-05-06|1500.81
#2008-05-07|1499.47
#2008-05-08|1500.53
#2008-05-09|1489.62
#2008-05-12|1500.87
#2008-05-13|1496.33
#2008-05-14|1523.26
#2008-05-15|1531.31
#2008-05-16|1534.37
#2008-05-19|1548.02
#2008-05-20|1529.43
#2008-05-21|1532.62
#2008-05-22|1523.96
#2008-05-23|1508.54
#2008-05-26| .
#2008-05-27|1493.01
#2008-05-28|1509.47
#2008-05-29|1506.08
#2008-05-30|1518.85
#2008-06-02|1500.56
#2008-06-03|1509.69
#2008-06-04|1498.76
#2008-06-05|1518.60
#2008-06-06|1495.18
#2008-06-09|1488.16
#2008-06-10|1454.88
#2008-06-11|1430.53
#2008-06-12|1432.90
#2008-06-13|1430.00
#2008-06-16|1434.45
#2008-06-17|1439.69
#2008-06-18|1417.47
#2008-06-19|1402.87
#2008-06-20|1392.34
#2008-06-23|1378.29
#2008-06-24|1382.54
#2008-06-25|1387.33
#2008-06-26|1370.05
#2008-06-27|1359.61
#2008-06-30|1357.89
#2008-07-01|1322.03
#2008-07-02|1310.84
#2008-07-03|1302.00
#2008-07-04| .
#2008-07-07|1301.57
#2008-07-08|1280.85
#2008-07-09|1319.05
#2008-07-10|1297.94
#2008-07-11|1268.43
#2008-07-14|1288.11
#2008-07-15|1264.54
#2008-07-16|1259.86
#2008-07-17|1290.23
#2008-07-18|1299.35
#2008-07-21|1314.84
#2008-07-22|1311.49
#2008-07-23|1316.52
#2008-07-24|1282.50
#2008-07-25|1282.63
#2008-07-28|1279.79
#2008-07-29|1282.69
#2008-07-30|1312.11
#2008-07-31|1301.05
#2008-08-01|1278.77
#2008-08-04|1281.36
#2008-08-05|1313.89
#2008-08-06|1334.97
#2008-08-07|1314.41
#2008-08-08|1301.54
#2008-08-11|1306.32
#2008-08-12|1303.69
#2008-08-13|1291.53
#2008-08-14|1291.68
#2008-08-15|1278.29
#2008-08-18|1278.19
#2008-08-19|1241.56
#2008-08-20|1253.39
#2008-08-21|1255.47
#2008-08-22|1275.89
#2008-08-25|1258.62
#2008-08-26|1246.73
#2008-08-27|1258.58
#2008-08-28|1277.99
#2008-08-29|1281.52
#2008-09-01| .
#2008-09-02|1278.19
#2008-09-03|1245.10
#2008-09-04|1216.02
#2008-09-05|1184.41
#2008-09-08|1205.93
#2008-09-09|1194.52
#2008-09-10|1182.86
#2008-09-11|1167.08
#2008-09-12|1210.17
#2008-09-15|1171.99
#2008-09-16|1130.51
#2008-09-17|1085.88
#2008-09-18|1074.09
#2008-09-19|1168.02
#2008-09-22|1161.44
#2008-09-23|1142.10
#2008-09-24|1112.30
#2008-09-25|1149.41
#2008-09-26|1102.27
#2008-09-29| 992.31
#2008-09-30| 989.06
#2008-10-01| 996.48
#2008-10-02| 969.42
#2008-10-03|1018.08
#2008-10-06| 896.68
#2008-10-07| 887.28
#2008-10-08| 809.87
#2008-10-09| 800.39
#2008-10-10| 719.78
#2008-10-13| 809.86
#2008-10-14| 836.34
#2008-10-15| 768.97
#2008-10-16| 714.02
#2008-10-17| 715.66
#2008-10-20| 755.10
#2008-10-21| 747.52
#2008-10-22| 695.18
#2008-10-23| 696.11
#2008-10-24| 661.70
#2008-10-27| 617.65
#2008-10-28| 609.07
#2008-10-29| 678.85
#2008-10-30| 680.03
#2008-10-31| 694.04
#2008-11-03| 714.72
#2008-11-04| 776.07
#2008-11-05| 752.38
#2008-11-06| 691.62
#2008-11-07| 704.20
#2008-11-10| 710.91
#2008-11-11| 671.61
#2008-11-12| 651.13
#2008-11-13| 656.54
#2008-11-14| 666.90
#2008-11-17| 647.96
#2008-11-18| 655.56
#2008-11-19| 624.59
#2008-11-20| 597.43
#2008-11-21| 583.22
#2008-11-24| 655.24
#2008-11-25| 659.66
#2008-11-26| 652.97
#2008-11-27| .
#2008-11-28| 656.52
#2008-12-01| 609.57
#2008-12-02| 630.49
#2008-12-03| 635.49
#2008-12-04| 640.93
#2008-12-05| 609.74
#2008-12-08| 673.44
#2008-12-09| 682.73
#2008-12-10| 695.84
#2008-12-11| 699.38
#2008-12-12| 690.24
#2008-12-15| 703.04
#2008-12-16| 711.11
#2008-12-17| 740.45
#2008-12-18| 757.30
#2008-12-19| 731.25
#2008-12-22| 711.42
#2008-12-23| 717.92
#2008-12-24| 712.26
#2008-12-25| .
#2008-12-26| 715.70
#2008-12-29| 725.44
#2008-12-30| 737.72
#2008-12-31| 718.65
#2009-01-01| .
#2009-01-02| 755.38
#2009-01-05| 747.95
#2009-01-06| 754.41
#2009-01-07| 758.30
#2009-01-08| 757.55
#2009-01-09| 752.62
#2009-01-12| 734.11
#2009-01-13| 718.56
#2009-01-14| 680.92
#2009-01-15| 667.59
#2009-01-16| 689.67
#2009-01-19| .
#2009-01-20| 647.09
#2009-01-21| 643.18
#2009-01-22| 638.13
#2009-01-23| 622.67
#2009-01-26| 678.81
#2009-01-27| 683.75
#2009-01-28| 714.72
#2009-01-29| 682.86
#2009-01-30| 658.78
#2009-02-02| 650.33
#2009-02-03| 676.36
#2009-02-04| 684.36
#2009-02-05| 672.53
#2009-02-06| 699.16
#2009-02-09| 713.30
#2009-02-10| 680.36
#2009-02-11| 677.49
#2009-02-12| 655.77
#2009-02-13| 668.56
#2009-02-16| .
#2009-02-17| 613.50
#2009-02-18| 609.76
#2009-02-19| 615.70
#2009-02-20| 588.56
#2009-02-23| 578.92
#2009-02-24| 578.09
#2009-02-25| 569.79
#2009-02-26| 585.25
#2009-02-27| 572.55
#2009-03-02| 545.63
#2009-03-03| 528.16
#2009-03-04| 549.27
#2009-03-05| 518.91
#2009-03-06| 516.77
#2009-03-09| 515.36
#2009-03-10| 551.69
#2009-03-11| 551.72
#2009-03-12| 554.12
#2009-03-13| 558.00
#2009-03-16| 573.25
#2009-03-17| 558.03
#2009-03-18| 562.07
#2009-03-19| 592.31
#2009-03-20| 594.61
#2009-03-23| 619.69
#2009-03-24| 619.06
#2009-03-25| 629.80
#2009-03-26| 630.90
#2009-03-27| 609.66
#2009-03-30| 575.65
#2009-03-31| 596.60
#2009-04-01| 609.24
#2009-04-02| 650.32
#2009-04-03| 647.88
#2009-04-06| 641.07
#2009-04-07| 633.09
#2009-04-08| 635.77
#2009-04-09| 651.31
#2009-04-10| .
#2009-04-13| 656.83
#2009-04-14| 662.15
#2009-04-15| 660.69
#2009-04-16| 666.50
#2009-04-17| 675.52
#2009-04-20| 639.29
#2009-04-21| 644.19
#2009-04-22| 651.93
#2009-04-23| 647.16
#2009-04-24| 665.90
#2009-04-27| 657.25
#2009-04-28| 645.98
#2009-04-29| 667.11
#2009-04-30| 676.51
#2009-05-01| 676.61
#2009-05-04| 712.82
#2009-05-05| 715.30
#2009-05-06| 720.49
#2009-05-07| 732.53
#2009-05-08| 750.07
#2009-05-11| 747.51
#2009-05-12| 743.59
#2009-05-13| 724.66
#2009-05-14| 721.72
#2009-05-15| 734.93
#2009-05-18| 752.67
#2009-05-19| 767.19
#2009-05-20| 788.00
#2009-05-21| 763.47
#2009-05-22| 781.45
#2009-05-25| .
#2009-05-26| 791.60
#2009-05-27| 789.80
#2009-05-28| 777.20
#2009-05-29| 781.00
#2009-06-01| 810.09
#2009-06-02| 818.33
#2009-06-03| 799.65
#2009-06-04| 799.36
#2009-06-05| 798.48
#2009-06-08| 776.48
#2009-06-09| 786.82
#2009-06-10| 799.45
#2009-06-11| 807.72
#2009-06-12| 794.31
#2009-06-15| 765.60
#2009-06-16| 763.67
#2009-06-17| 745.07
#2009-06-18| 762.05
#2009-06-19| 769.68
#2009-06-22| 745.72
#2009-06-23| 751.62
#2009-06-24| 772.78
#2009-06-25| 765.00
#2009-06-26| 775.36
#2009-06-29| 784.40
#2009-06-30| 772.52
#2009-07-01| 794.59
#2009-07-02| 765.05
#2009-07-03| .
#2009-07-06| 752.50
#2009-07-07| 756.83
#2009-07-08| 737.55
#2009-07-09| 749.66
#2009-07-10| 734.61
#2009-07-13| 757.85
#2009-07-14| 765.58
#2009-07-15| 802.31
#2009-07-16| 813.22
#2009-07-17| 823.13
#2009-07-20| 838.52
#2009-07-21| 841.81
#2009-07-22| 844.06
#2009-07-23| 861.62
#2009-07-24| 857.93
#2009-07-27| 864.39
#2009-07-28| 847.96
#2009-07-29| 851.87
#2009-07-30| 873.09
#2009-07-31| 880.59
#2009-08-03| 911.09
#2009-08-04| 907.21
#2009-08-05| 901.28
#2009-08-06| 909.56
#2009-08-07| 907.62
#2009-08-10| 898.35
#2009-08-11| 881.32
#2009-08-12| 900.89
#2009-08-13| 909.48
#2009-08-14| 896.31
#2009-08-17| 866.34
#2009-08-18| 876.37
#2009-08-19| 881.01
#2009-08-20| 892.28
#2009-08-21| 917.04
#2009-08-24| 927.81
#2009-08-25| 933.49
#2009-08-26| 923.97
#2009-08-27| 919.19
#2009-08-28| 938.27
#2009-08-31| 922.96
#2009-09-01| 903.49
#2009-09-02| 890.31
#2009-09-03| 891.32
#2009-09-04| 905.00
#2009-09-07| .
#2009-09-08| 948.56
#2009-09-09| 962.76
#2009-09-10| 968.11
#2009-09-11| 977.87
#2009-09-14| 975.34
#2009-09-15| 976.83
#2009-09-16| 998.34
#2009-09-17|1005.36
#2009-09-18|1001.40
#2009-09-21| 990.13
#2009-09-22|1003.42
#2009-09-23|1007.48
#2009-09-24| 985.00
#2009-09-25| 974.95
#2009-09-28| 992.93
#2009-09-29| 989.28
#2009-09-30| 993.88
#2009-10-01| 969.19
#2009-10-02| 948.37
#2009-10-05| 956.87
#2009-10-06| 992.59
#2009-10-07| 988.47
#2009-10-08|1018.68
#2009-10-09|1019.94
#2009-10-12|1040.75
#2009-10-13|1037.54
#2009-10-14|1061.63
#2009-10-15|1063.43
#2009-10-16|1043.06
#2009-10-19|1063.42
#2009-10-20|1053.80
#2009-10-21|1058.20
#2009-10-22|1040.37
#2009-10-23|1041.76
#2009-10-26| 994.07
#2009-10-27| 973.86
#2009-10-28| 945.47
#2009-10-29| 976.59
#2009-10-30| 949.70
#2009-11-02| 956.52
#2009-11-03| 936.85
#2009-11-04| 968.71
#2009-11-05| 979.90
#2009-11-06| 974.68
#2009-11-09|1009.14
#2009-11-10| 999.51
#2009-11-11|1021.23
#2009-11-12|1009.54
#2009-11-13|1010.03
#2009-11-16|1029.87
#2009-11-17|1015.95
#2009-11-18|1019.71
#2009-11-19| 994.47
#2009-11-20| 984.78
#2009-11-23|1017.42
#2009-11-24|1010.61
#2009-11-25|1028.50
#2009-11-26| .
#2009-11-27| 989.44
#2009-11-30| 978.69
#2009-12-01|1015.65
#2009-12-02|1016.09
#2009-12-03|1021.85
#2009-12-04|1017.41
#2009-12-07|1007.91
#2009-12-08| 985.75
#2009-12-09| 975.26
#2009-12-10| 997.25
#2009-12-11|1000.46
#2009-12-14|1010.25
#2009-12-15|1015.85
#2009-12-16|1031.37
#2009-12-17|1010.38
#2009-12-18| 997.02
#2009-12-21|1017.50
#2009-12-22|1017.69
#2009-12-23|1024.95
#2009-12-24|1028.86
#2009-12-25| .
#2009-12-28|1041.45
#2009-12-29|1048.28
#2009-12-30|1031.16
#2009-12-31|1034.30
#2010-01-01| .
#2010-01-04|1066.56
#2010-01-05|1059.58
#2010-01-06|1055.49
#2010-01-07|1048.51
#2010-01-08|1055.54
#2010-01-11|1063.13
#2010-01-12|1051.09
#2010-01-13|1055.27
#2010-01-14|1061.96
#2010-01-15|1044.07
#2010-01-18| .
#2010-01-19|1047.78
#2010-01-20|1015.63
#2010-01-21| 998.05
#2010-01-22| 997.46
#2010-01-25| 996.21
#2010-01-26| 992.96
#2010-01-27| 985.47
#2010-01-28| 969.13
#2010-01-29| 979.17
#2010-02-01| 990.99
#2010-02-02|1003.34
#2010-02-03| 997.92
#2010-02-04| 954.08
#2010-02-05| 917.66
#2010-02-08| 924.42
#2010-02-09| 933.66
#2010-02-10| 932.26
#2010-02-11| 926.50
#2010-02-12| 924.79
#2010-02-15| .
#2010-02-16| 941.65
#2010-02-17| 954.19
#2010-02-18| 955.66
#2010-02-19| 952.38
#2010-02-22| 956.60
#2010-02-23| 940.07
#2010-02-24| 942.87
#2010-02-25| 917.32
#2010-02-26| 936.81
#2010-03-01| 946.83
#2010-03-02| 963.91
#2010-03-03| 985.66
#2010-03-04| 980.94
#2010-03-05|1002.39
#2010-03-08|1003.97
#2010-03-09|1002.33
#2010-03-10|1013.04
#2010-03-11|1006.56
#2010-03-12|1014.68
#2010-03-15| 991.55
#2010-03-16|1012.00
#2010-03-17|1020.41
#2010-03-18|1005.63
#2010-03-19| 990.75
#2010-03-22| 989.60
#2010-03-23|1002.06
#2010-03-24| 989.80
#2010-03-25|1004.59
#2010-03-26|1002.83
#2010-03-29|1011.12
#2010-03-30|1004.62
#2010-03-31|1014.91
#2010-04-01|1038.98
#2010-04-02| .
#2010-04-05|1036.60
#2010-04-06|1039.30
#2010-04-07|1030.90
#2010-04-08|1021.23
#2010-04-09|1039.50
#2010-04-12|1051.33
#2010-04-13|1045.89
#2010-04-14|1056.08
#2010-04-15|1050.49
#2010-04-16|1027.36
#2010-04-19|1021.17
#2010-04-20|1040.37
#2010-04-21|1028.88
#2010-04-22|1015.86
#2010-04-23|1027.25
#2010-04-26|1039.60
#2010-04-27|1008.44
#2010-04-28| 982.57
#2010-04-29| 999.63
#2010-04-30| 994.17
#2010-05-03| 989.17
#2010-05-04| 946.28
#2010-05-05| 925.96
#2010-05-06| 902.14
#2010-05-07| 857.06
#2010-05-10| 943.26
#2010-05-11| 924.69
#2010-05-12| 936.21
#2010-05-13| 931.58
#2010-05-14| 890.45
#2010-05-17| 882.42
#2010-05-18| 897.82
#2010-05-19| 868.68
#2010-05-20| 846.88
#2010-05-21| 861.89
#2010-05-24| 851.52
#2010-05-25| 816.36
#2010-05-26| 836.46
#2010-05-27| 863.89
#2010-05-28| 866.66
#2010-05-31| .
#2010-06-01| 863.34
#2010-06-02| 860.63
#2010-06-03| 871.29
#2010-06-04| 843.78
#2010-06-07| 825.89
#2010-06-08| 820.80
#2010-06-09| 846.85
#2010-06-10| 864.27
#2010-06-11| 861.79
#2010-06-14| 894.31
#2010-06-15| 902.96
#2010-06-16| 903.92
#2010-06-17| 908.53
#2010-06-18| 912.48
#2010-06-21| 927.35
#2010-06-22| 914.04
#2010-06-23| 897.17
#2010-06-24| 888.00
#2010-06-25| 877.73
#2010-06-28| 893.39
#2010-06-29| 849.15
#2010-06-30| 850.19
#2010-07-01| 843.93
#2010-07-02| 853.72
#2010-07-05| .
#2010-07-06| 876.75
#2010-07-07| 884.13
#2010-07-08| 899.61
#2010-07-09| 901.76
#2010-07-12| 902.87
#2010-07-13| 929.91
#2010-07-14| 936.99
#2010-07-15| 933.02
#2010-07-16| 920.17
#2010-07-19| 914.73
#2010-07-20| 904.42
#2010-07-21| 917.57
#2010-07-22| 948.84
#2010-07-23| 946.87
#2010-07-26| 958.21
#2010-07-27| 961.85
#2010-07-28| 956.37
#2010-07-29| 954.26
#2010-07-30| 945.57
#2010-08-02| 982.04
#2010-08-03| 980.34
#2010-08-04| 977.64
#2010-08-05| 969.78
#2010-08-06| 962.45
#2010-08-09| 971.50
#2010-08-10| 951.64
#2010-08-11| 914.85
#2010-08-12| 908.92
#2010-08-13| 900.61
#2010-08-16| 904.51
#2010-08-17| 921.86
#2010-08-18| 919.33
#2010-08-19| 906.46
#2010-08-20| 881.49
#2010-08-23| 878.25
#2010-08-24| 865.43
#2010-08-25| 857.21
#2010-08-26| 872.17
#2010-08-27| 877.28
#2010-08-30| 871.75
#2010-08-31| 876.25
#2010-09-01| 910.11
#2010-09-02| 913.71
#2010-09-03| 922.74
#2010-09-06| .
#2010-09-07| 907.88
#2010-09-08| 918.49
#2010-09-09| 927.69
#2010-09-10| 927.41
#2010-09-13| 945.16
#2010-09-14| 949.92
#2010-09-15| 950.22
#2010-09-16| 949.87
#2010-09-17| 946.89
#2010-09-20| 963.92
#2010-09-21| 965.53
#2010-09-22| 973.10
#2010-09-23| 960.17
#2010-09-24| 987.26
#2010-09-27| 984.14
#2010-09-28| 993.26
#2010-09-29| 990.53
#2010-09-30| 987.76
#2010-10-01| 990.14
#2010-10-04| 974.39
#2010-10-05|1000.17
#2010-10-06|1008.53
#2010-10-07|1014.89
#2010-10-08|1011.01
#2010-10-11|1008.66
#2010-10-12| 998.96
#2010-10-13|1028.15
#2010-10-14|1036.83
#2010-10-15|1030.52
#2010-10-18|1025.84
#2010-10-19|1004.68
#2010-10-20|1019.74
#2010-10-21|1030.32
#2010-10-22|1021.55
#2010-10-25|1031.82
#2010-10-26|1013.53
#2010-10-27| 998.25
#2010-10-28|1006.88
#2010-10-29| 999.30
#2010-11-01|1004.66
#2010-11-02|1020.31
#2010-11-03|1012.10
#2010-11-04|1048.31
#2010-11-05|1038.36
#2010-11-08|1029.82
#2010-11-09|1034.72
#2010-11-10|1016.62
#2010-11-11|1007.87
#2010-11-12|1004.73
#2010-11-15|1003.09
#2010-11-16| 984.27
#2010-11-17| 989.94
#2010-11-18|1007.49
#2010-11-19|1009.16
#2010-11-22| 999.00
#2010-11-23| 961.22
#2010-11-24| 963.14
#2010-11-25| .
#2010-11-26| 946.95
#2010-11-29| 918.91
#2010-11-30| 905.48
#2010-12-01| 934.08
#2010-12-02| 958.40
#2010-12-03| 977.16
#2010-12-06| 968.77
#2010-12-07| 983.96
#2010-12-08| 975.95
#2010-12-09| 984.44
#2010-12-10| 988.91
#2010-12-13|1005.05
#2010-12-14|1003.78
#2010-12-15| 998.49
#2010-12-16| 992.97
#2010-12-17| 990.71
#2010-12-20| 989.45
#2010-12-21| 999.23
#2010-12-22| 994.59
#2010-12-23| 991.73
#2010-12-24| .
#2010-12-27| 995.73
#2010-12-28| 996.39
#2010-12-29|1001.38
#2010-12-30|1007.66
#2010-12-31|1012.98
#2011-01-03|1023.14
#2011-01-04|1015.24
#2011-01-05| 996.60
#2011-01-06| 988.49
#2011-01-07| 982.05
#2011-01-10| 968.69
#2011-01-11| 981.87
#2011-01-12|1005.30
#2011-01-13|1024.77
#2011-01-14|1029.81
#2011-01-17| .
#2011-01-18|1039.51
#2011-01-19|1028.82
#2011-01-20|1021.98
#2011-01-21|1051.42
#2011-01-24|1057.27
#2011-01-25|1050.49
#2011-01-26|1060.76
#2011-01-27|1070.33
#2011-01-28|1051.16
#2011-01-31|1055.25
#2011-02-01|1078.16
#2011-02-02|1080.13
#2011-02-03|1061.47
#2011-02-04|1062.31
#2011-02-07|1074.97
#2011-02-08|1091.63
#2011-02-09|1092.14
#2011-02-10|1088.61
#2011-02-11|1081.81
#2011-02-14|1076.68
#2011-02-15|1079.84
#2011-02-16|1083.16
#2011-02-17|1092.74
#2011-02-18|1101.45
#2011-02-21| .
#2011-02-22|1088.62
#2011-02-23|1081.89
#2011-02-24|1076.48
#2011-02-25|1082.36
#2011-02-28|1094.97
#2011-03-01|1092.83
#2011-03-02|1087.41
#2011-03-03|1098.61
#2011-03-04|1102.75
#2011-03-07|1098.57
#2011-03-08|1092.53
#2011-03-09|1097.60
#2011-03-10|1075.99
#2011-03-11|1070.38
#2011-03-14|1072.17
#2011-03-15|1043.71
#2011-03-16|1025.22
#2011-03-17|1049.22
#2011-03-18|1060.27
#2011-03-21|1084.88
#2011-03-22|1083.73
#2011-03-23|1087.27
#2011-03-24|1105.63
#2011-03-25|1103.79
#2011-03-28|1102.63
#2011-03-29|1103.66
#2011-03-30|1110.79
#2011-03-31|1108.37
#2011-04-01|1116.77
#2011-04-04|1126.15
#2011-04-05|1124.07
#2011-04-06|1138.56
#2011-04-07|1127.96
#2011-04-08|1138.56
#2011-04-11|1138.89
#2011-04-12|1127.81
#2011-04-13|1133.60
#2011-04-14|1118.55
#2011-04-15|1112.64
#2011-04-18|1076.15
#2011-04-19|1086.31
#2011-04-20|1120.47
#2011-04-21|1120.25
#2011-04-22| .
#2011-04-25|1119.44
#2011-04-26|1129.44
#2011-04-27|1130.55
#2011-04-28|1142.14
#2011-04-29|1146.43
#2011-05-02|1159.06
#2011-05-03|1152.38
#2011-05-04|1143.57
#2011-05-05|1123.48
#2011-05-06|1130.89
#2011-05-09|1101.05
#2011-05-10|1124.61
#2011-05-11|1121.70
#2011-05-12|1106.62
#2011-05-13|1099.10
#2011-05-16|1093.81
#2011-05-17|1074.22
#2011-05-18|1082.94
#2011-05-19|1087.89
#2011-05-20|1070.14
#2011-05-23|1043.64
#2011-05-24|1050.59
#2011-05-25|1054.60
#2011-05-26|1051.77
#2011-05-27|1067.84
#2011-05-30| .
#2011-05-31|1086.44
#2011-06-01|1079.56
#2011-06-02|1064.14
#2011-06-03|1073.38
#2011-06-06|1072.26
#2011-06-07|1080.12
#2011-06-08|1062.94
#2011-06-09|1060.74
#2011-06-10|1035.75
#2011-06-13|1037.39
#2011-06-14|1057.06
#2011-06-15|1031.53
#2011-06-16|1017.52
#2011-06-17|1033.24
#2011-06-20|1028.79
#2011-06-21|1045.45
#2011-06-22|1043.91
#2011-06-23|1006.05
#2011-06-24|1009.66
#2011-06-27|1016.88
#2011-06-28|1026.91
#2011-06-29|1046.56
#2011-06-30|1067.89
#2011-07-01|1077.24
#2011-07-04| .
#2011-07-05|1073.63
#2011-07-06|1054.86
#2011-07-07|1070.21
#2011-07-08|1054.39
#2011-07-11|1010.43
#2011-07-12| 997.00
#2011-07-13|1011.67
#2011-07-14|1003.34
#2011-07-15| 994.26
#2011-07-18| 965.30
#2011-07-19| 987.24
#2011-07-20|1004.83
#2011-07-21|1037.75
#2011-07-22|1041.15
#2011-07-25|1031.79
#2011-07-26|1040.34
#2011-07-27|1021.15
#2011-07-28|1016.87
#2011-07-29|1011.01
#2011-08-01| 983.70
#2011-08-02| 968.21
#2011-08-03| 947.84
#2011-08-04| 915.76
#2011-08-05| 912.53
#2011-08-08| 869.45
#2011-08-09| 878.05
#2011-08-10| 842.02
#2011-08-11| 861.94
#2011-08-12| 887.97
#2011-08-15| 909.43
#2011-08-16| 900.13
#2011-08-17| 906.25
#2011-08-18| 855.88
#2011-08-19| 846.11
#2011-08-22| 849.55
#2011-08-23| 854.20
#2011-08-24| 866.16
#2011-08-25| 853.22
#2011-08-26| 845.79
#2011-08-29| 871.73
#2011-08-30| 871.07
#2011-08-31| 898.33
#2011-09-01| 891.17
#2011-09-02| 862.57
#2011-09-05| .
#2011-09-06| 810.08
#2011-09-07| 832.09
#2011-09-08| 836.22
#2011-09-09| 794.05
#2011-09-12| 764.49
#2011-09-13| 775.98
#2011-09-14| 787.34
#2011-09-15| 809.73
#2011-09-16| 816.43
#2011-09-19| 784.45
#2011-09-20| 804.22
#2011-09-21| 794.46
#2011-09-22| 744.91
#2011-09-23| 754.66
#2011-09-26| 774.22
#2011-09-27| 819.20
#2011-09-28| 807.59
#2011-09-29| 830.46
#2011-09-30| 801.62
#2011-10-03| 781.96
#2011-10-04| 767.24
#2011-10-05| 791.15
#2011-10-06| 820.03
#2011-10-07| 829.19
#2011-10-10| 854.38
#2011-10-11| 852.18
#2011-10-12| 887.29
#2011-10-13| 870.46
#2011-10-14| 895.46
#2011-10-17| 875.57
#2011-10-18| 870.02
#2011-10-19| 884.73
#2011-10-20| 871.66
#2011-10-21| 903.58
#2011-10-24| 916.24
#2011-10-25| 905.71
#2011-10-26| 892.38
#2011-10-27| 959.17
#2011-10-28| 953.60
#2011-10-31| 916.91
#2011-11-01| 860.87
#2011-11-02| 880.02
#2011-11-03| 899.47
#2011-11-04| 892.11
#2011-11-07| 883.04
#2011-11-08| 901.06
#2011-11-09| 854.25
#2011-11-10| 855.66
#2011-11-11| 887.17
#2011-11-14| 864.99
#2011-11-15| 844.16
#2011-11-16| 848.82
#2011-11-17| 835.26
#2011-11-18| 828.67
#2011-11-21| 799.50
#2011-11-22| 795.94
#2011-11-23| 774.12
#2011-11-24| .
#2011-11-25| 773.63
#2011-11-28| 813.43
#2011-11-29| 820.02
#2011-11-30| 863.87
#2011-12-01| 855.10
#2011-12-02| 864.37
#2011-12-05| 880.95
#2011-12-06| 874.46
#2011-12-07| 870.89
#2011-12-08| 853.05
#2011-12-09| 870.47
#2011-12-12| 836.56
#2011-12-13| 827.29
#2011-12-14| 801.52
#2011-12-15| 811.68
#2011-12-16| 810.38
#2011-12-19| 809.49
#2011-12-20| 839.54
#2011-12-21| 831.53
#2011-12-22| 845.97
#2011-12-23| 852.92
#2011-12-26| .
#2011-12-27| 858.27
#2011-12-28| 843.38
#2011-12-29| 850.96
#2011-12-30| 861.68
#2012-01-02| .
#2012-01-03| 883.85
#2012-01-04| 860.79
#2012-01-05| 847.44
#2012-01-06| 835.34
#2012-01-09| 839.59
#2012-01-10| 851.99
#2012-01-11| 839.27
#2012-01-12| 847.82
#2012-01-13| 837.25
#2012-01-16| .
#2012-01-17| 861.78
#2012-01-18| 867.87
#2012-01-19| 888.40
#2012-01-20| 890.80
#2012-01-23| 904.03
#2012-01-24| 893.70
#2012-01-25| 890.70
#2012-01-26| 914.71
#2012-01-27| 902.84
#2012-01-30| 889.30
#2012-01-31| 894.80
#2012-02-01| 925.24
#2012-02-02| 915.71
#2012-02-03| 925.39
#2012-02-06| 916.13
#2012-02-07| 930.12
#2012-02-08| 928.48
#2012-02-09| 930.08
#2012-02-10| 904.06
#2012-02-13| 915.49
#2012-02-14| 904.85
#2012-02-15| 906.83
#2012-02-16| 914.77
#2012-02-17| 933.94
#2012-02-20| .
#2012-02-21| 943.89
#2012-02-22| 928.19
#2012-02-23| 930.35
#2012-02-24| 935.44
#2012-02-27| 931.62
#2012-02-28| 936.57
#2012-02-29| 927.15
#2012-03-01| 930.83
#2012-03-02| 924.86
#2012-03-05| 920.59
#2012-03-06| 886.78
#2012-03-07| 893.90
#2012-03-08| 921.02
#2012-03-09| 912.74
#2012-03-12| 915.76
#2012-03-13| 931.36
#2012-03-14| 931.84
#2012-03-15| 944.68
#2012-03-16| 954.95
#2012-03-19| 960.74
#2012-03-20| 946.10
#2012-03-21| 939.03
#2012-03-22| 926.60
#2012-03-23| 930.29
#2012-03-26| 945.94
#2012-03-27| 943.27
#2012-03-28| 931.45
#2012-03-29| 916.90
#2012-03-30| 926.67
#2012-04-02| 934.49
#2012-04-03| 923.29
#2012-04-04| 882.49
#2012-04-05| 881.03
#2012-04-06| .
#2012-04-09| 881.54
#2012-04-10| 856.37
#2012-04-11| 863.36
#2012-04-12| 878.15
#2012-04-13| 857.40
#2012-04-16| 859.58
#2012-04-17| 885.07
#2012-04-18| 874.28
#2012-04-19| 869.22
#2012-04-20| 881.66
#2012-04-23| 853.76
#2012-04-24| 866.44
#2012-04-25| 877.87
#2012-04-26| 888.12
#2012-04-27| 890.53
#2012-04-30| 881.10
#2012-05-01| 880.40
#2012-05-02| 875.40
#2012-05-03| 872.14
#2012-05-04| 854.33
#2012-05-07| 863.65
#2012-05-08| 851.78
#2012-05-09| 853.47
#2012-05-10| 863.93
#2012-05-11| 870.54
#2012-05-14| 842.35
#2012-05-15| 835.40
#2012-05-16| 827.81
#2012-05-17| 811.50
#2012-05-18| 809.58
#2012-05-21| 818.42
#2012-05-22| 833.39
#2012-05-23| 803.23
#2012-05-24| 809.56
#2012-05-25| 807.11
#2012-05-28| .
#2012-05-29| 816.18
#2012-05-30| 793.61
#2012-05-31| 790.48
#2012-06-01| 771.22
#2012-06-04| 778.20
#2012-06-05| 781.49
#2012-06-06| 799.89
#2012-06-07| 808.39
#2012-06-08| 799.21
#2012-06-11| 801.40
#2012-06-12| 798.55
#2012-06-13| 805.22
#2012-06-14| 807.37
#2012-06-15| 823.13
#2012-06-18| 817.94
#2012-06-19| 836.34
#2012-06-20| 840.25
#2012-06-21| 832.68
#2012-06-22| 821.34
#2012-06-25| 804.25
#2012-06-26| 802.45
#2012-06-27| 812.71
#2012-06-28| 807.01
#2012-06-29| 857.59
#2012-07-02| 857.37
#2012-07-03| 869.76
#2012-07-04| .
#2012-07-05| 847.21
#2012-07-06| 831.36
#2012-07-09| 828.13
#2012-07-10| 836.64
#2012-07-11| 835.97
#2012-07-12| 829.47
#2012-07-13| 841.66
#2012-07-16| 846.12
#2012-07-17| 841.53
#2012-07-18| 857.96
#2012-07-19| 868.97
#2012-07-20| 852.69
#2012-07-23| 831.94
#2012-07-24| 825.48
#2012-07-25| 829.47
#2012-07-26| 871.84
#2012-07-27| 886.61
#2012-07-30| 892.19
#2012-07-31| 891.49
#2012-08-01| 892.38
#2012-08-02| 863.36
#2012-08-03| 900.87
#2012-08-06| 906.50
#2012-08-07| 916.91
#2012-08-08| 908.53
#2012-08-09| 914.72
#2012-08-10| 912.20
#2012-08-13| 909.18
#2012-08-14| 911.09
#2012-08-15| 906.88
#2012-08-16| 914.95
#2012-08-17| 916.15
#2012-08-20| 915.28
#2012-08-21| 934.14
#2012-08-22| 922.70
#2012-08-23| 924.93
#2012-08-24| 918.98
#2012-08-27| 927.71
#2012-08-28| 920.86
#2012-08-29| 922.03
#2012-08-30| 912.60
#2012-08-31| 927.06
#2012-09-03| .
#2012-09-04| 923.14
#2012-09-05| 927.49
#2012-09-06| 952.89
#2012-09-07| 969.84
#2012-09-10| 959.68
#2012-09-11| 966.17
#2012-09-12| 968.26
#2012-09-13| 963.30
#2012-09-14| 995.04
#2012-09-17| 990.58
#2012-09-18| 979.06
#2012-09-19| 980.95
#2012-09-20| 970.10
#2012-09-21| 972.99
#2012-09-24| 959.24
#2012-09-25| 970.82
#2012-09-26| 940.38
#2012-09-27| 947.69
#2012-09-28| 929.01
#2012-10-01| 946.65
#2012-10-02| 946.75
#2012-10-03| 947.55
#2012-10-04| 955.68
#2012-10-05| 976.31
#2012-10-08| 959.62
#2012-10-09| 948.23
#2012-10-10| 945.43
#2012-10-11| 956.50
#2012-10-12| 953.69
#2012-10-15| 955.77
#2012-10-16| 975.77
#2012-10-17| 988.95
#2012-10-18| 985.29
#2012-10-19| 976.71
#2012-10-22| 983.34
#2012-10-23| 951.99
#2012-10-24| 956.09
#2012-10-25| 960.40
#2012-10-26| 958.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.78
#2012-11-01| 971.67
#2012-11-02| 972.60
#2012-11-05| 961.25
#2012-11-06| 972.53
#2012-11-07| 957.95
#2012-11-08| 956.14
#2012-11-09| 953.84
#2012-11-12| 956.25
#2012-11-13| 960.38
#2012-11-14| 955.25
#2012-11-15| 943.68
#2012-11-16| 923.67
#2012-11-19| 948.92
#2012-11-20| 954.20
#2012-11-21| 955.74
#2012-11-22| .
#2012-11-23| 983.59
#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|1089.20
#2013-02-07|1069.72
#2013-02-08|1073.44
#2013-02-11|1075.00
#2013-02-12|1084.75
#2013-02-13|1085.15
#2013-02-14|1080.05
#2013-02-15|1073.39
#2013-02-18|1069.79
#2013-02-19|1085.45
#2013-02-20|1072.05
#2013-02-21|1034.23
#2013-02-22|1040.07
#2013-02-25|1045.27
#2013-02-26|1016.56
#2013-02-27|1026.19
#2013-02-28|1032.42
#2013-03-01|1019.64
#2013-03-04|1021.89
#2013-03-05|1045.40
#2013-03-06|1045.39
#2013-03-07|1052.88
#2013-03-08|1059.72
#2013-03-11| .
#2013-03-12|1062.02
#2013-03-13|1055.01
#2013-03-14|1069.31
#2013-03-15|1070.14
#2013-03-18|1058.63
#2013-03-19|1051.04
#2013-03-20|1064.04
#2013-03-21|1054.26
#2013-03-22|1056.56
#2013-03-25|1043.26
#2013-03-26|1041.61
#2013-03-27|1024.69
#2013-03-28|1032.51
#2013-03-29| .
#2013-04-01|1032.99
#2013-04-02|1045.62
#2013-04-03|1037.08
#2013-04-04|1026.02
#2013-04-05|1020.84
#2013-04-08|1023.38
#2013-04-09|1025.22
#2013-04-10|1052.28
#2013-04-11|1062.05
#2013-04-12|1047.74
#2013-04-15|1042.55
#2013-04-16|1043.79
#2013-04-17|1021.28
#2013-04-18|1026.11
#2013-04-19|1030.41
#2013-04-22|1022.41
#2013-04-23|1046.49
#2013-04-24|1050.80
#2013-04-25|1053.06
#2013-04-26|1047.85
#2013-04-29|1063.65
#2013-04-30|1062.28
#2013-05-01|1063.00
#2013-05-02|1064.28
#2013-05-03|1080.05
#2013-05-06|1076.37
#2013-05-07|1078.66
#2013-05-08|1091.86
#2013-05-09|1088.49
#2013-05-10|1087.87
#2013-05-13|1086.79
#2013-05-14|1092.91
#2013-05-15|1097.82
#2013-05-16|1100.54
#2013-05-17|1099.64
#2013-05-20|1109.29
#2013-05-21|1108.73
#2013-05-22|1117.28
#2013-05-23|1098.60
#2013-05-24|1102.42
#2013-05-27|1109.10
#2013-05-28|1117.97
#2013-05-29|1110.92
#2013-05-30|1124.33
#2013-05-31|1101.72
#2013-06-03|1100.63
#2013-06-04|1102.83
#2013-06-05|1078.93
#2013-06-06|1077.40
#2013-06-07|1092.43
#2013-06-10|1090.22
#2013-06-11|1086.75
#2013-06-12|1085.03
#2013-06-13|1080.86
#2013-06-14|1085.17
#2013-06-17|1096.65
#2013-06-18|1102.42
#2013-06-19|1104.04
#2013-06-20|1052.94
#2013-06-21|1038.31
#2013-06-24|1017.28
#2013-06-25|1024.90
#2013-06-26|1035.64
#2013-06-27|1048.83
#2013-06-28|1047.11
#2013-07-01|1061.94
#2013-07-02|1063.41
#2013-07-03|1051.56
#2013-07-04|1079.26
#2013-07-05|1065.83
#2013-07-08|1083.56
#2013-07-09|1084.40
#2013-07-10|1096.71
#2013-07-11|1116.53
#2013-07-12|1120.62
#2013-07-15|1126.44
#2013-07-16|1123.03
#2013-07-17|1125.78
#2013-07-18|1132.17
#2013-07-19|1138.26
#2013-07-22|1144.01
#2013-07-23|1141.40
#2013-07-24|1152.79
#2013-07-25|1143.21
#2013-07-26|1138.46
#2013-07-29|1139.52
#2013-07-30|1144.40
#2013-07-31|1150.00
#2013-08-01|1161.65
#2013-08-02|1163.92
#2013-08-05|1163.67
#2013-08-06|1166.19
#2013-08-07|1166.02
#2013-08-08|1179.13
#2013-08-09|1188.33
#2013-08-12|1186.44
#2013-08-13|1186.63
#2013-08-14|1197.85
#2013-08-15|1185.09
#2013-08-16|1187.24
#2013-08-19|1184.69
#2013-08-20|1174.71
#2013-08-21|1164.01
#2013-08-22|1176.59
#2013-08-23|1191.21
#2013-08-26|1183.27
#2013-08-27|1151.92
#2013-08-28|1140.53
#2013-08-29|1141.36
#2013-08-30|1125.19
#2013-09-02|1149.09
#2013-09-03|1138.40
#2013-09-04|1146.28
#2013-09-05|1145.36
#2013-09-06|1153.01
#2013-09-09|1158.90
#2013-09-10|1183.36
#2013-09-11|1180.81
#2013-09-12|1185.06
#2013-09-13|1180.75
#2013-09-16|1198.76
#2013-09-17|1199.70
#2013-09-18|1204.15
#2013-09-19|1226.23
#2013-09-20|1218.80
#2013-09-23|1210.54
#2013-09-24|1213.41
#2013-09-25|1211.10
#2013-09-26|1200.96
#2013-09-27|1197.31
#2013-09-30|1193.77
#2013-10-01|1200.99
#2013-10-02|1202.12
#2013-10-03|1200.58
#2013-10-04|1201.59
#2013-10-07|1194.98
#2013-10-08|1188.23
#2013-10-09|1167.85
#2013-10-10|1189.83
#2013-10-11|1202.03
#2013-10-14|1203.52
#2013-10-15|1215.40
#2013-10-16|1216.21
#2013-10-17|1229.21
#2013-10-18|1241.19
#2013-10-21|1249.01
#2013-10-22|1262.25
#2013-10-23|1256.13
#2013-10-24|1262.12
#2013-10-25|1256.12
#2013-10-28|1254.30
#2013-10-29|1259.20
#2013-10-30|1259.65
#2013-10-31|1253.14
#2013-11-01|1239.10
#2013-11-04|1248.93
#2013-11-05|1238.08
#2013-11-06|1254.45
#2013-11-07|1239.62
#2013-11-08|1240.74
#2013-11-11|1249.43
#2013-11-12|1243.99
#2013-11-13|1237.87
#2013-11-14|1254.50
#2013-11-15|1253.54
#2013-11-18|1264.52
#2013-11-19|1261.79
#2013-11-20|1258.44
#2013-11-21|1253.20
#2013-11-22|1259.43
#2013-11-25|1265.02
#2013-11-26|1260.04
#2013-11-27|1269.11
#2013-11-28|1273.90
#2013-11-29|1275.27
#2013-12-02|1267.86
#2013-12-03|1254.83
#2013-12-04|1243.82
#2013-12-05|1238.14
#2013-12-06|1250.57
#2013-12-09|1252.45
#2013-12-10|1250.83
#2013-12-11|1244.85
#2013-12-12|1220.48
#2013-12-13|1217.64
#2013-12-16|1234.52
#2013-12-17|1220.17
#2013-12-18|1232.83
#2013-12-19|1247.72
#2013-12-20|1259.42
#2013-12-23|1275.74
#2013-12-24|1275.75
#2013-12-25|1275.75
#2013-12-26|1278.13
#2013-12-27|1301.70
#2013-12-30|1301.04
#2013-12-31|1303.10
#2014-01-01|1303.10
#2014-01-02|1285.37
#2014-01-03|1287.50
#2014-01-06|1282.86
#2014-01-07|1288.29
#2014-01-08|1291.26
#2014-01-09|1280.52
#2014-01-10|1292.61
#2014-01-13|1295.29
#2014-01-14|1306.91
#2014-01-15|1303.97
#2014-01-16|1301.03
#2014-01-17|1297.61
#2014-01-20|1299.34
#2014-01-21|1289.11
#2014-01-22|1299.70
#2014-01-23|1298.79
#2014-01-24|1265.23
#2014-01-27|1254.18
#2014-01-28|1258.88
#2014-01-29|1245.88
#2014-01-30|1236.02
#2014-01-31|1222.02
#2014-02-03|1213.72
#2014-02-04|1210.73
#2014-02-05|1214.92
#2014-02-06|1244.05
#2014-02-07|1250.52
#2014-02-10|1252.20
#2014-02-11|1269.87
#2014-02-12|1270.45
#2014-02-13|1273.94
#2014-02-14|1279.87
#2014-02-17|1292.37
#2014-02-18|1297.60
#2014-02-19|1295.86
#2014-02-20|1282.50
#2014-02-21|1289.43
#2014-02-24|1294.29
#2014-02-25|1290.89
#2014-02-26|1275.44
#2014-02-27|1275.29
#2014-02-28|1288.93
#2014-03-03|1247.03
#2014-03-04|1280.36
#2014-03-05|1281.77
#2014-03-06|1297.36
#2014-03-07|1284.57
#2014-03-10|1275.24
#2014-03-11|1277.52
#2014-03-12|1275.51
#2014-03-13|1260.17
#2014-03-14|1247.59
#2014-03-17|1263.60
#2014-03-18|1269.67
#2014-03-19|1266.60
#2014-03-20|1263.81
#2014-03-21|1266.82
#2014-03-24|1253.36
#2014-03-25|1269.16
#2014-03-26|1283.56
#2014-03-27|1286.02
#2014-03-28|1299.61
#2014-03-31|1308.67
#2014-04-01|1319.56
#2014-04-02|1318.65
#2014-04-03|1311.15
#2014-04-04|1315.30
#2014-04-07|1306.51
#2014-04-08|1307.92
#2014-04-09|1313.27
#2014-04-10|1312.61
#2014-04-11|1292.21
#2014-04-14|1282.70
#2014-04-15|1269.96
#2014-04-16|1279.69
#2014-04-17|1282.03
#2014-04-18|1280.15
#2014-04-21|1279.11
#2014-04-22|1284.23
#2014-04-23|1283.49
#2014-04-24|1279.21
#2014-04-25|1266.33
#2014-04-28|1270.73
#2014-04-29|1284.42
#2014-04-30|1290.94
#2014-05-01|1290.94
#2014-05-02|1284.58
#2014-05-05|1281.73
#2014-05-06|1284.15
#2014-05-07|1291.63
#2014-05-08|1301.09
#2014-05-09|1287.98
#2014-05-12|1299.79
#2014-05-13|1295.83
#2014-05-14|1295.16
#2014-05-15|1285.98
#2014-05-16|1281.46
#2014-05-19|1286.85
#2014-05-20|1284.55
#2014-05-21|1286.87
#2014-05-22|1289.62
#2014-05-23|1293.06
#2014-05-26|1302.21
#2014-05-27|1298.30
#2014-05-28|1293.88
#2014-05-29|1299.81
#2014-05-30|1301.60
#2014-06-02|1302.07
#2014-06-03|1301.33
#2014-06-04|1302.19
#2014-06-05|1311.92
#2014-06-06|1319.61
#2014-06-09|1322.74
#2014-06-10|1320.36
#2014-06-11|1314.98
#2014-06-12|1315.24
#2014-06-13|1308.45
#2014-06-16|1306.28
#2014-06-17|1312.72
#2014-06-18|1316.53
#2014-06-19|1329.49
#2014-06-20|1321.19
#2014-06-23|1313.59
#2014-06-24|1314.55
#2014-06-25|1307.27
#2014-06-26|1296.34
#2014-06-27|1300.43
#2014-06-30|1314.40
#2014-07-01|1322.52
#2014-07-02|1320.60
#2014-07-03|1334.11
#2014-07-04|1328.01
#2014-07-07|1313.84
#2014-07-08|1302.26
#2014-07-09|1306.26
#2014-07-10|1279.08
#2014-07-11|1277.94
#2014-07-14|1290.81
#2014-07-15|1274.67
#2014-07-16|1286.67
#2014-07-17|1269.52
#2014-07-18|1268.71
#2014-07-21|1268.88
#2014-07-22|1278.88
#2014-07-23|1280.67
#2014-07-24|1286.95
#2014-07-25|1265.84
#2014-07-28|1267.45
#2014-07-29|1273.01
#2014-07-30|1276.33
#2014-07-31|1256.08
#2014-08-01|1244.15
#2014-08-04|1233.14
#2014-08-05|1234.95
#2014-08-06|1234.93
#2014-08-07|1227.84
#2014-08-08|1219.82
#2014-08-11|1238.36
#2014-08-12|1228.82
#2014-08-13|1238.45
#2014-08-14|1236.88
#2014-08-15|1235.85
#2014-08-18|1248.54
#2014-08-19|1254.61
#2014-08-20|1256.99
#2014-08-21|1267.21
#2014-08-22|1257.99
#2014-08-25|1272.12
#2014-08-26|1281.80
#2014-08-27|1282.10
#2014-08-28|1273.64
#2014-08-29|1277.27
#2014-09-01|1276.25
#2014-09-02|1281.52
#2014-09-03|1291.51
#2014-09-04|1289.66
#2014-09-05|1287.43
#2014-09-08|1287.99
#2014-09-09|1279.52
#2014-09-10|1280.49
#2014-09-11|1279.79
#2014-09-12|1279.69
#2014-09-15|1281.58
#2014-09-16|1279.58
#2014-09-17|1281.90
#2014-09-18|1292.67
#2014-09-19|1298.02
#2014-09-22|1281.13
#2014-09-23|1277.14
#2014-09-24|1282.27
#2014-09-25|1264.61
#2014-09-26|1263.31
#2014-09-29|1259.32
#2014-09-30|1263.96
#2014-10-01|1247.86
#2014-10-02|1222.21
#2014-10-03|1225.90
#2014-10-06|1236.44
#2014-10-07|1224.16
#2014-10-08|1219.75
#2014-10-09|1223.54
#2014-10-10|1196.48
#2014-10-13|1196.47
#2014-10-14|1196.98
#2014-10-15|1163.81
#2014-10-16|1153.95
#2014-10-17|1186.19
#2014-10-20|1181.46
#2014-10-21|1204.61
#2014-10-22|1200.16
#2014-10-23|1199.37
#2014-10-24|1199.55
#2014-10-27|1205.22
#2014-10-28|1230.38
#2014-10-29|1228.11
#2014-10-30|1224.34
#2014-10-31|1240.83
#2014-11-03|1232.00
#2014-11-04|1230.26
#2014-11-05|1242.86
#2014-11-06|1246.63
#2014-11-07|1233.01
#2014-11-10|1244.62
#2014-11-11|1245.75
#2014-11-12|1239.68
#2014-11-13|1244.12
#2014-11-14|1242.71
#2014-11-17|1247.91
#2014-11-18|1263.82
#2014-11-19|1269.25
#2014-11-20|1261.25
#2014-11-21|1267.46
#2014-11-24|1268.62
#2014-11-25|1277.56
#2014-11-26|1283.29
#2014-11-27|1294.87
#2014-11-28|1299.30
#2014-12-01|1294.13
#2014-12-02|1293.86
#2014-12-03|1286.47
#2014-12-04|1288.12
#2014-12-05|1302.24
#2014-12-08|1292.65
#2014-12-09|1275.82
#2014-12-10|1275.49
#2014-12-11|1268.88
#2014-12-12|1244.74
#2014-12-15|1208.49
#2014-12-16|1233.04
#2014-12-17|1212.73
#2014-12-18|1246.33
#2014-12-19|1241.42
#2014-12-22|1251.65
#2014-12-23|1259.74
#2014-12-24|1255.94
#2014-12-25|1255.94
#2014-12-26|1253.98
#2014-12-29|1258.68
#2014-12-30|1242.33
#2014-12-31|1245.89
#2015-01-01|1245.89
#2015-01-02|1229.79
#2015-01-05|1188.81
#2015-01-06|1179.03
#2015-01-07|1175.08
#2015-01-08|1210.00
#2015-01-09|1189.30
#2015-01-12|1201.27
#2015-01-13|1214.76
#2015-01-14|1202.27
#2015-01-15|1197.67
#2015-01-16|1207.00
#2015-01-19|1229.88
#2015-01-20|1232.79
#2015-01-21|1243.65
#2015-01-22|1244.47
#2015-01-23|1244.39
#2015-01-26|1256.40
#2015-01-27|1260.77
#2015-01-28|1249.38
#2015-01-29|1259.50
#2015-01-30|1250.15
#2015-02-02|1251.61
#2015-02-03|1266.47
#2015-02-04|1261.21
#2015-02-05|1260.85
#2015-02-06|1249.67
#2015-02-09|1236.54
#2015-02-10|1247.02
#2015-02-11|1263.12
#2015-02-12|1279.19
#2015-02-13|1294.74
#2015-02-16|1288.00
#2015-02-17|1290.67
#2015-02-18|1296.16
#2015-02-19|1309.27
#2015-02-20|1307.52
#2015-02-23|1325.82
#2015-02-24|1338.69
#2015-02-25|1336.82
#2015-02-26|1333.64
#2015-02-27|1337.14
#2015-03-02|1343.86
#2015-03-03|1327.08
#2015-03-04|1325.94
#2015-03-05|1340.88
#2015-03-06|1325.85
#2015-03-09|1316.25
#2015-03-10|1291.91
#2015-03-11|1300.91
#2015-03-12|1302.02
#2015-03-13|1296.56
#2015-03-16|1321.73
#2015-03-17|1311.10
#2015-03-18|1317.10
#2015-03-19|1307.59
#2015-03-20|1335.84
#2015-03-23|1345.52
#2015-03-24|1350.36
#2015-03-25|1335.52
#2015-03-26|1312.14
#2015-03-27|1309.67
#2015-03-30|1328.20
#2015-03-31|1303.50
#2015-04-01|1305.88
#2015-04-02|1334.13
#2015-04-03|1347.06
#2015-04-06|1352.64
#2015-04-07|1354.33
#2015-04-08|1336.87
#2015-04-09|1335.12
#2015-04-10|1342.45
#2015-04-13|1339.02
#2015-04-14|1343.35
#2015-04-15|1334.48
#2015-04-16|1333.74
#2015-04-17|1318.00
#2015-04-20|1330.33
#2015-04-21|1340.75
#2015-04-22|1346.53
#2015-04-23|1349.67
#2015-04-24|1366.73
#2015-04-27|1385.81
#2015-04-28|1373.79
#2015-04-29|1355.00
#2015-04-30|1359.54
#2015-05-01|1361.60
#2015-05-04|1362.20
#2015-05-05|1340.74
#2015-05-06|1351.49
#2015-05-07|1347.05
#2015-05-08|1375.32
#2015-05-11|1376.29
#2015-05-12|1380.21
#2015-05-13|1386.71
#2015-05-14|1407.02
#2015-05-15|1419.21
#2015-05-18|1410.20
#2015-05-19|1410.01
#2015-05-20|1417.83
#2015-05-21|1417.44
#2015-05-22|1408.87
#2015-05-25|1401.40
#2015-05-26|1378.13
#2015-05-27|1397.45
#2015-05-28|1401.07
#2015-05-29|1381.48
#2015-06-01|1369.46
#2015-06-02|1380.22
#2015-06-03|1407.00
#2015-06-04|1403.07
#2015-06-05|1361.17
#2015-06-08|1359.51
#2015-06-09|1363.22
#2015-06-10|1389.92
#2015-06-11|1392.91
#2015-06-12|1376.72
#2015-06-15|1358.81
#2015-06-16|1363.17
#2015-06-17|1350.86
#2015-06-18|1375.41
#2015-06-19|1374.35
#2015-06-22|1429.12
#2015-06-23|1417.40
#2015-06-24|1405.69
#2015-06-25|1406.96
#2015-06-26|1409.27
#2015-06-29|1355.62
#2015-06-30|1344.07
#2015-07-01|1370.89
#2015-07-02|1351.39
#2015-07-03|1342.57
#2015-07-06|1318.43
#2015-07-07|1270.65
#2015-07-08|1291.48
#2015-07-09|1325.45
#2015-07-10|1378.19
#2015-07-13|1382.27
#2015-07-14|1391.35
#2015-07-15|1396.57
#2015-07-16|1399.50
#2015-07-17|1391.86
#2015-07-20|1396.86
#2015-07-21|1395.36
#2015-07-22|1386.46
#2015-07-23|1400.49
#2015-07-24|1380.48
#2015-07-27|1374.49
#2015-07-28|1378.57
#2015-07-29|1382.93
#2015-07-30|1378.22
#2015-07-31|1395.31
#2015-08-03|1404.93
#2015-08-04|1401.26
#2015-08-05|1397.73
#2015-08-06|1398.80
#2015-08-07|1390.41
#2015-08-10|1409.43
#2015-08-11|1401.09
#2015-08-12|1361.35
#2015-08-13|1356.17
#2015-08-14|1343.51
#2015-08-17|1340.38
#2015-08-18|1353.17
#2015-08-19|1325.70
#2015-08-20|1308.11
#2015-08-21|1278.34
#2015-08-24|1244.47
#2015-08-25|1278.34
#2015-08-26|1258.04
#2015-08-27|1279.12
#2015-08-28|1286.29
#2015-08-31|1280.28
#2015-09-01|1255.68
#2015-09-02|1253.85
#2015-09-03|1271.95
#2015-09-04|1241.19
#2015-09-07|1257.03
#2015-09-08|1268.84
#2015-09-09|1282.29
#2015-09-10|1263.03
#2015-09-11|1253.86
#2015-09-14|1248.23
#2015-09-15|1259.15
#2015-09-16|1280.75
#2015-09-17|1281.16
#2015-09-18|1257.44
#2015-09-21|1255.26
#2015-09-22|1210.74
#2015-09-23|1208.21
#2015-09-24|1196.89
#2015-09-25|1227.52
#2015-09-28|1202.68
#2015-09-29|1201.41
#2015-09-30|1225.34
#2015-10-01|1221.44
#2015-10-02|1239.33
#2015-10-05|1271.67
#2015-10-06|1282.52
#2015-10-07|1272.15
#2015-10-08|1279.08
#2015-10-09|1286.96
#2015-10-12|1286.57
#2015-10-13|1283.94
#2015-10-14|1275.92
#2015-10-15|1303.88
#2015-10-16|1314.43
#2015-10-19|1315.61
#2015-10-20|1311.60
#2015-10-21|1319.53
#2015-10-22|1322.52
#2015-10-23|1332.75
#2015-10-26|1330.17
#2015-10-27|1319.29
#2015-10-28|1337.50
#2015-10-29|1329.35
#2015-10-30|1338.76
#2015-11-02|1342.28
#2015-11-03|1334.02
#2015-11-04|1330.48
#2015-11-05|1329.91
#2015-11-06|1327.75
#2015-11-09|1313.68
#2015-11-10|1309.80
#2015-11-11|1329.84
#2015-11-12|1311.01
#2015-11-13|1289.50
#2015-11-16|1289.77
#2015-11-17|1315.47
#2015-11-18|1309.76
#2015-11-19|1329.39
#2015-11-20|1324.46
#2015-11-23|1312.05
#2015-11-24|1300.87
#2015-11-25|1317.57
#2015-11-26|1329.24
#2015-11-27|1327.40
#2015-11-30|1315.18
#2015-12-01|1313.04
#2015-12-02|1310.15
#2015-12-03|1295.69
#2015-12-04|1294.63
#2015-12-07|1305.16
#2015-12-08|1284.47
#2015-12-09|1292.05
#2015-12-10|1281.23
#2015-12-11|1266.52
#2015-12-14|1248.42
#2015-12-15|1274.26
#2015-12-16|1277.00
#2015-12-17|1280.36
#2015-12-18|1263.44
#2015-12-21|1255.72
#2015-12-22|1266.20
#2015-12-23|1288.98
#2015-12-24|1298.14
#2015-12-25|1298.14
#2015-12-28|1293.08
#2015-12-29|1306.80
#2015-12-30|1304.06
#2015-12-31|1282.19
#2016-01-01|1282.19
#2016-01-04|1243.91
#2016-01-05|1241.74
#2016-01-06|1228.10
#2016-01-07|1218.05
#2016-01-08|1203.99
#2016-01-11|1201.45
#2016-01-12|1216.20
#2016-01-13|1224.69
#2016-01-14|1204.27
#2016-01-15|1190.84
#2016-01-18|1179.48
#2016-01-19|1200.36
#2016-01-20|1171.19
#2016-01-21|1192.65
#2016-01-22|1224.45
#2016-01-25|1221.74
#2016-01-26|1233.48
#2016-01-27|1242.76
#2016-01-28|1231.44
#2016-01-29|1253.22
#2016-02-01|1258.52
#2016-02-02|1235.71
#2016-02-03|1232.62
#2016-02-04|1243.03
#2016-02-05|1227.28
#2016-02-08|1185.28
#2016-02-09|1183.78
#2016-02-10|1177.91
#2016-02-11|1155.81
#2016-02-12|1168.02
#2016-02-15|1195.60
#2016-02-16|1190.53
#2016-02-17|1218.33
#2016-02-18|1215.15
#2016-02-19|1213.86
#2016-02-22|1228.83
#2016-02-23|1216.15
#2016-02-24|1195.60
#2016-02-25|1220.12
#2016-02-26|1225.97
#2016-02-29|1231.70
#2016-03-01|1262.41
#2016-03-02|1253.61
#2016-03-03|1255.88
#2016-03-04|1275.86
#2016-03-07|1266.30
#2016-03-08|1266.78
#2016-03-09|1269.81
#2016-03-10|1269.45
#2016-03-11|1305.18
#2016-03-14|1306.04
#2016-03-15|1302.13
#2016-03-16|1295.71
#2016-03-17|1320.08
#2016-03-18|1323.45
#2016-03-21|1317.45
#2016-03-22|1311.96
#2016-03-23|1312.04
#2016-03-24|1292.55
#2016-03-25|1292.55
#2016-03-28|1298.52
#2016-03-29|1307.66
#2016-03-30|1340.07
#2016-03-31|1325.16
#2016-04-01|1303.87
#2016-04-04|1311.52
#2016-04-05|1294.07
#2016-04-06|1298.87
#2016-04-07|1292.01
#2016-04-08|1304.33
#2016-04-11|1313.87
#2016-04-12|1312.09
#2016-04-13|1329.24
#2016-04-14|1329.98
#2016-04-15|1333.94
#2016-04-18|1339.43
#2016-04-19|1363.93
#2016-04-20|1354.18
#2016-04-21|1338.05
#2016-04-22|1326.30
#2016-04-25|1321.83
#2016-04-26|1328.25
#2016-04-27|1332.43
#2016-04-28|1338.23
#2016-04-29|1323.47
#2016-05-02|1336.79
#2016-05-03|1318.14
#2016-05-04|1304.89
#2016-05-05|1299.40
#2016-05-06|1301.73
#2016-05-09|1310.44
#2016-05-10|1323.43
#2016-05-11|1319.60
#2016-05-12|1305.34
#2016-05-13|1302.42
#2016-05-16|1306.98
#2016-05-17|1299.53
#2016-05-18|1300.69
#2016-05-19|1281.75
#2016-05-20|1302.15
#2016-05-23|1297.67
#2016-05-24|1323.72
#2016-05-25|1335.14
#2016-05-26|1347.40
#2016-05-27|1349.46
#2016-05-30|1352.63
#2016-05-31|1341.35
#2016-06-01|1345.81
#2016-06-02|1345.66
#2016-06-03|1358.29
#2016-06-06|1363.17
#2016-06-07|1372.47
#2016-06-08|1365.93
#2016-06-09|1345.30
#2016-06-10|1307.27
#2016-06-13|1282.68
#2016-06-14|1248.56
#2016-06-15|1252.55
#2016-06-16|1238.06
#2016-06-17|1253.40
#2016-06-20|1307.58
#2016-06-21|1313.68
#2016-06-22|1318.39
#2016-06-23|1349.59
#2016-06-24|1245.18
#2016-06-27|1189.96
#2016-06-28|1216.89
#2016-06-29|1254.33
#2016-06-30|1275.72
#2016-07-01|1284.06
#2016-07-04|1275.40
#2016-07-05|1256.69
#2016-07-06|1228.51
#2016-07-07|1240.30
#2016-07-08|1258.36
#2016-07-11|1281.37
#2016-07-12|1291.74
#2016-07-13|1297.48
#2016-07-14|1306.77
#2016-07-15|1302.00
#2016-07-18|1303.05
#2016-07-19|1293.84
#2016-07-20|1309.12
#2016-07-21|1305.48
#2016-07-22|1308.53
#2016-07-25|1312.22
#2016-07-26|1314.48
#2016-07-27|1311.03
#2016-07-28|1313.72
#2016-07-29|1335.13
#2016-08-01|1324.81
#2016-08-02|1315.78
#2016-08-03|1316.34
#2016-08-04|1323.57
#2016-08-05|1330.74
#2016-08-08|1331.61
#2016-08-09|1354.44
#2016-08-10|1357.54
#2016-08-11|1372.52
#2016-08-12|1368.62
#2016-08-15|1371.90
#2016-08-16|1365.83
#2016-08-17|1355.95
#2016-08-18|1372.98
#2016-08-19|1365.98
#2016-08-22|1365.18
#2016-08-23|1379.56
#2016-08-24|1371.62
#2016-08-25|1370.24
#2016-08-26|1376.14
#2016-08-29|1361.54
#2016-08-30|1371.32
#2016-08-31|1370.15
#2016-09-01|1378.35
#2016-09-02|1405.18
#2016-09-05|1400.38
#2016-09-06|1404.40
#2016-09-07|1408.18
#2016-09-08|1397.41
#2016-09-09|1369.15
#2016-09-12|1354.56
#2016-09-13|1347.44
#2016-09-14|1344.56
#2016-09-15|1350.62
#2016-09-16|1329.02
#2016-09-19|1347.19
#2016-09-20|1346.13
#2016-09-21|1351.14
#2016-09-22|1389.74
#2016-09-23|1383.85
#2016-09-26|1370.16
#2016-09-27|1367.63
#2016-09-28|1373.82
#2016-09-29|1369.98
#2016-09-30|1374.41
#2016-10-03|1373.41
#2016-10-04|1378.81
#2016-10-05|1369.57
#2016-10-06|1361.53
#2016-10-07|1345.50
#2016-10-10|1356.68
#2016-10-11|1334.44
#2016-10-12|1326.09
#2016-10-13|1312.59
#2016-10-14|1324.62
#2016-10-17|1318.37
#2016-10-18|1330.35
#2016-10-19|1331.46
#2016-10-20|1332.41
#2016-10-21|1329.59
#2016-10-24|1339.87
#2016-10-25|1334.47
#2016-10-26|1330.29
#2016-10-27|1329.79
#2016-10-28|1333.89
#2016-10-31|1332.73
#2016-11-01|1326.28
#2016-11-02|1321.94
#2016-11-03|1311.64
#2016-11-04|1311.60
#2016-11-07|1323.11
#2016-11-08|1329.04
#2016-11-09|1326.10
#2016-11-10|1295.44
#2016-11-11|1285.16
#2016-11-14|1274.31
#2016-11-15|1282.49
#2016-11-16|1273.28
#2016-11-17|1276.30
#2016-11-18|1262.07
#2016-11-21|1269.75
#2016-11-22|1275.83
#2016-11-23|1268.90
#2016-11-24|1275.09
#2016-11-25|1286.16
#2016-11-28|1268.47
#2016-11-29|1275.66
#2016-11-30|1281.37
#2016-12-01|1261.68
#2016-12-02|1256.84
#2016-12-05|1278.77
#2016-12-06|1297.09
#2016-12-07|1305.00
#2016-12-08|1299.38
#2016-12-09|1299.28
#2016-12-12|1305.71
#2016-12-13|1320.40
#2016-12-14|1315.30
#2016-12-15|1296.24
#2016-12-16|1297.43
#2016-12-19|1310.77
#2016-12-20|1312.62
#2016-12-21|1317.98
#2016-12-22|1319.83
#2016-12-23|1320.50
#2016-12-26|1320.50
#2016-12-27|1320.82
#2016-12-28|1313.34
#2016-12-29|1320.69
#2016-12-30|1332.36
#2017-01-02|1339.85
#2017-01-03|1320.00
#2017-01-04|1328.70
#2017-01-05|1344.51
#2017-01-06|1342.31
#2017-01-09|1338.36
#2017-01-10|1342.95
#2017-01-11|1329.04
#2017-01-12|1342.30
#2017-01-13|1354.07
#2017-01-16|1340.92
#2017-01-17|1344.04
#2017-01-18|1355.27
#2017-01-19|1347.47
#2017-01-20|1359.97
#2017-01-23|1360.14
#2017-01-24|1360.48
#2017-01-25|1370.59
#2017-01-26|1354.10
#2017-01-27|1359.15
#2017-01-30|1342.78
#2017-01-31|1349.27
#2017-02-01|1351.61
#2017-02-02|1367.44
#2017-02-03|1375.38
#2017-02-06|1359.57
#2017-02-07|1361.89
#2017-02-08|1367.59
#2017-02-09|1376.42
#2017-02-10|1371.41
#2017-02-13|1381.00
#2017-02-14|1376.09
#2017-02-15|1386.17
#2017-02-16|1400.15
#2017-02-17|1425.99
#2017-02-20|1411.68
#2017-02-21|1404.64
#2017-02-22|1411.99
#2017-02-23|1414.90
#2017-02-24|1405.34
#2017-02-27|1411.42
#2017-02-28|1414.06
#2017-03-01|1432.62
#2017-03-02|1422.18
#2017-03-03|1432.39
#2017-03-06|1430.65
#2017-03-07|1425.57
#2017-03-08|1425.34
#2017-03-09|1451.95
#2017-03-10|1472.56
#2017-03-13|1473.24
#2017-03-14|1469.38
#2017-03-15|1471.14
#2017-03-16|1492.63
#2017-03-17|1498.23
#2017-03-20|1497.94
#2017-03-21|1500.61
#2017-03-22|1489.28
#2017-03-23|1497.82
#2017-03-24|1498.37
#2017-03-27|1505.03
#2017-03-28|1507.43
#2017-03-29|1492.67
#2017-03-30|1496.06
#2017-03-31|1495.35
#2017-04-03|1482.29
#2017-04-04|1483.56
#2017-04-05|1484.08
#2017-04-06|1486.94
#2017-04-07|1486.85
#2017-04-10|1485.66
#2017-04-11|1486.79
#2017-04-12|1483.85
#2017-04-13|1480.66
#2017-04-14|1480.66
#2017-04-17|1486.03
#2017-04-18|1478.26
#2017-04-19|1491.11
#2017-04-20|1501.14
#2017-04-21|1492.69
#2017-04-24|1557.85
#2017-04-25|1567.60
#2017-04-26|1559.74
#2017-04-27|1554.81
#2017-04-28|1559.03
#2017-05-01|1563.04
#2017-05-02|1575.41
#2017-05-03|1575.92
#2017-05-04|1594.27
#2017-05-05|1612.40
#2017-05-08|1605.61
#2017-05-09|1604.45
#2017-05-10|1602.77
#2017-05-11|1596.90
#2017-05-12|1607.05
#2017-05-15|1619.33
#2017-05-16|1637.04
#2017-05-17|1621.88
#2017-05-18|1610.98
#2017-05-19|1628.91
#2017-05-22|1643.34
#2017-05-23|1642.92
#2017-05-24|1634.86
#2017-05-25|1640.63
#2017-05-26|1640.76
#2017-05-29|1637.08
#2017-05-30|1630.01
#2017-05-31|1637.72
#2017-06-01|1644.07
#2017-06-02|1655.80
#2017-06-05|1644.62
#2017-06-06|1637.86
#2017-06-07|1644.43
#2017-06-08|1640.02
#2017-06-09|1645.49
#2017-06-12|1626.36
#2017-06-13|1630.49
#2017-06-14|1638.40
#2017-06-15|1610.45
#2017-06-16|1621.82
#2017-06-19|1634.59
#2017-06-20|1618.25
#2017-06-21|1621.53
#2017-06-22|1619.05
#2017-06-23|1624.33
#2017-06-26|1630.06
#2017-06-27|1634.15
#2017-06-28|1636.22
#2017-06-29|1617.92
#2017-06-30|1612.85
#2017-07-03|1624.49
#2017-07-04|1617.76
#2017-07-05|1616.50
#2017-07-06|1622.47
#2017-07-07|1622.89
#2017-07-10|1630.84
#2017-07-11|1631.60
#2017-07-12|1647.15
#2017-07-13|1654.54
#2017-07-14|1668.15
#2017-07-17|1672.21
#2017-07-18|1677.62
#2017-07-19|1689.33
#2017-07-20|1712.44
#2017-07-21|1702.72
#2017-07-24|1703.17
#2017-07-25|1715.04
#2017-07-26|1720.50
#2017-07-27|1734.57
#2017-07-28|1727.88
#2017-07-31|1732.07
#2017-08-01|1741.82
#2017-08-02|1738.71
#2017-08-03|1746.81
#2017-08-04|1744.04
#2017-08-07|1758.11
#2017-08-08|1752.50
#2017-08-09|1736.15
#2017-08-10|1725.97
#2017-08-11|1711.98
#2017-08-14|1726.22
#2017-08-15|1725.06
#2017-08-16|1735.42
#2017-08-17|1733.93
#2017-08-18|1723.51
#2017-08-21|1724.07
#2017-08-22|1732.73
#2017-08-23|1731.09
#2017-08-24|1729.02
#2017-08-25|1732.27
#2017-08-28|1736.44
#2017-08-29|1730.88
#2017-08-30|1724.32
#2017-08-31|1732.90
#2017-09-01|1738.39
#2017-09-04|1738.49
#2017-09-05|1733.42
#2017-09-06|1738.25
#2017-09-07|1755.11
#2017-09-08|1758.18
#2017-09-11|1770.57
#2017-09-12|1775.27
#2017-09-13|1775.02
#2017-09-14|1767.15
#2017-09-15|1774.06
#2017-09-18|1781.34
#2017-09-19|1778.14
#2017-09-20|1777.12
#2017-09-21|1761.96
#2017-09-22|1764.81
#2017-09-25|1745.20
#2017-09-26|1729.76
#2017-09-27|1733.71
#2017-09-28|1746.98
#2017-09-29|1767.63
#2017-10-02|1770.18
#2017-10-03|1773.04
#2017-10-04|1773.06
#2017-10-05|1769.57
#2017-10-06|1764.53
#2017-10-09|1769.52
#2017-10-10|1780.74
#2017-10-11|1787.38
#2017-10-12|1795.09
#2017-10-13|1805.25
#2017-10-16|1800.00
#2017-10-17|1794.61
#2017-10-18|1802.52
#2017-10-19|1800.40
#2017-10-20|1787.66
#2017-10-23|1785.40
#2017-10-24|1777.22
#2017-10-25|1776.44
#2017-10-26|1785.45
#2017-10-27|1768.41
#2017-10-30|1771.95
#2017-10-31|1787.68
#2017-11-01|1785.47
#2017-11-02|1789.92
#2017-11-03|1779.78
#2017-11-06|1771.47
#2017-11-07|1764.28
#2017-11-08|1768.52
#2017-11-09|1759.75
#2017-11-10|1757.41
#2017-11-13|1751.14
#2017-11-14|1751.10
#2017-11-15|1750.85
#2017-11-16|1755.67
#2017-11-17|1745.25
#2017-11-20|1750.98
#2017-11-21|1755.45
#2017-11-22|1756.47
#2017-11-23|1770.72
#2017-11-24|1783.70
#2017-11-27|1773.91
#2017-11-28|1776.24
#2017-11-29|1765.17
#2017-11-30|1769.99
#2017-12-01|1742.97
#2017-12-04|1760.82
#2017-12-05|1764.83
#2017-12-06|1759.04
#2017-12-07|1768.38
#2017-12-08|1770.28
#2017-12-11|1779.01
#2017-12-12|1777.99
#2017-12-13|1774.82
#2017-12-14|1765.97
#2017-12-15|1765.60
#2017-12-18|1790.28
#2017-12-19|1787.79
#2017-12-20|1781.35
#2017-12-21|1780.40
#2017-12-22|1772.13
#2017-12-25|1772.13
#2017-12-26|1776.77
#2017-12-27|1780.83
#2017-12-28|1782.27
#2017-12-29|1783.10
#2018-01-01|1783.10
#2018-01-02|1786.59
#2018-01-03|1797.12
#2018-01-04|1820.09
#2018-01-05|1830.68
#2018-01-08|1829.64
#2018-01-09|1830.67
#2018-01-10|1826.13
#2018-01-11|1827.96
#2018-01-12|1850.09
#2018-01-15|1870.07
#2018-01-16|1866.45
#2018-01-17|1877.21
#2018-01-18|1889.17
#2018-01-19|1899.82
#2018-01-22|1906.31
#2018-01-23|1911.19
#2018-01-24|1907.77
#2018-01-25|1922.73
#2018-01-26|1919.09
#2018-01-29|1903.98
#2018-01-30|1897.52
#2018-01-31|1904.28
#2018-02-01|1900.37
#2018-02-02|1872.07
#2018-02-05|1844.81
#2018-02-06|1779.01
#2018-02-07|1802.32
#2018-02-08|1762.40
#2018-02-09|1737.56
#2018-02-12|1758.21
#2018-02-13|1755.70
#2018-02-14|1784.21
#2018-02-15|1807.84
#2018-02-16|1819.64
#2018-02-19|1797.60
#2018-02-20|1804.49
#2018-02-21|1805.89
#2018-02-22|1800.29
#2018-02-23|1803.04
#2018-02-26|1816.49
#2018-02-27|1802.70
#2018-02-28|1789.53
#2018-03-01|1766.60
#2018-03-02|1750.83
#2018-03-05|1779.69
#2018-03-06|1795.29
#2018-03-07|1807.10
#2018-03-08|1818.16
#2018-03-09|1823.39
#2018-03-12|1828.31
#2018-03-13|1818.14
#2018-03-14|1809.28
#2018-03-15|1814.33
#2018-03-16|1820.52
#2018-03-19|1808.78
#2018-03-20|1810.36
#2018-03-21|1807.99
#2018-03-22|1784.59
#2018-03-23|1763.78
#2018-03-26|1763.62
#2018-03-27|1780.60
#2018-03-28|1784.46
#2018-03-29|1787.10
#2018-03-30|1787.10
#2018-04-02|1788.70
#2018-04-03|1778.35
#2018-04-04|1772.14
#2018-04-05|1808.05
#2018-04-06|1808.10
#2018-04-09|1816.75
#2018-04-10|1835.79
#2018-04-11|1836.75
#2018-04-12|1841.67
#2018-04-13|1846.29
#2018-04-16|1849.13
#2018-04-17|1862.59
#2018-04-18|1866.38
#2018-04-19|1850.66
#2018-04-20|1836.16
#2018-04-23|1841.48
#2018-04-24|1844.74
#2018-04-25|1830.24
#2018-04-26|1837.25
#2018-04-27|1839.21
#2018-04-30|1841.35
#2018-05-01|1827.25
#2018-05-02|1822.65
#2018-05-03|1807.37
#2018-05-04|1815.91
#2018-05-07|1820.90
#2018-05-08|1820.14
#2018-05-09|1820.24
#2018-05-10|1829.75
#2018-05-11|1837.69
#2018-05-14|1845.62
#2018-05-15|1827.77
#2018-05-16|1817.88
#2018-05-17|1829.32
#2018-05-18|1819.48
#2018-05-21|1822.69
#2018-05-22|1840.67
#2018-05-23|1817.11
#2018-05-24|1813.64
#2018-05-25|1812.99
#2018-05-28|1799.15
#2018-05-29|1769.53
#2018-05-30|1780.03
#2018-05-31|1773.51
#2018-06-01|1793.34
#2018-06-04|1812.05
#2018-06-05|1814.41
#2018-06-06|1830.88
#2018-06-07|1832.35
#2018-06-08|1817.09
#2018-06-11|1840.62
#2018-06-12|1835.07
#2018-06-13|1841.29
#2018-06-14|1825.16
#2018-06-15|1810.18
#2018-06-18|1798.12
#2018-06-19|1773.02
#2018-06-20|1778.95
#2018-06-21|1776.65
#2018-06-22|1800.35
#2018-06-25|1767.56
#2018-06-26|1761.94
#2018-06-27|1761.15
#2018-06-28|1741.40
#2018-06-29|1773.99
#2018-07-02|1749.35
#2018-07-03|1768.11
#2018-07-04|1766.46
#2018-07-05|1785.72
#2018-07-06|1798.48
#2018-07-09|1808.33
#2018-07-10|1807.61
#2018-07-11|1788.38
#2018-07-12|1797.72
#2018-07-13|1804.99
#2018-07-16|1811.83
#2018-07-17|1808.89
#2018-07-18|1835.47
#2018-07-19|1835.62
#2018-07-20|1859.56
#2018-07-23|1851.73
#2018-07-24|1861.47
#2018-07-25|1855.28
#2018-07-26|1866.67
#2018-07-27|1873.23
#2018-07-30|1870.27
#2018-07-31|1870.93
#2018-08-01|1867.52
#2018-08-02|1856.10
#2018-08-03|1861.92
#2018-08-06|1859.59
#2018-08-07|1865.51
#2018-08-08|1866.74
#2018-08-09|1861.29
#2018-08-10|1807.05
#2018-08-13|1798.76
#2018-08-14|1796.07
#2018-08-15|1761.15
#2018-08-16|1786.05
#2018-08-17|1777.74
#2018-08-20|1790.92
#2018-08-21|1806.60
#2018-08-22|1824.37
#2018-08-23|1818.82
#2018-08-24|1829.74
#2018-08-27|1852.06
#2018-08-28|1856.05
#2018-08-29|1860.53
#2018-08-30|1844.80
#2018-08-31|1826.35
#2018-09-03|1827.54
#2018-09-04|1794.01
#2018-09-05|1783.64
#2018-09-06|1761.22
#2018-09-07|1752.20
#2018-09-10|1760.59
#2018-09-11|1753.34
#2018-09-12|1757.16
#2018-09-13|1765.09
#2018-09-14|1763.36
#2018-09-17|1767.79
#2018-09-18|1772.21
#2018-09-19|1764.71
#2018-09-20|1795.13
#2018-09-21|1802.62
#2018-09-24|1796.72
#2018-09-25|1805.02
#2018-09-26|1800.22
#2018-09-27|1795.01
#2018-09-28|1765.71
#2018-10-01|1769.63
#2018-10-02|1752.57
#2018-10-03|1760.09
#2018-10-04|1723.22
#2018-10-05|1710.68
#2018-10-08|1685.98
#2018-10-09|1694.94
#2018-10-10|1675.64
#2018-10-11|1650.86
#2018-10-12|1646.01
#2018-10-15|1655.85
#2018-10-16|1682.45
#2018-10-17|1683.48
#2018-10-18|1662.94
#2018-10-19|1667.99
#2018-10-22|1642.96
#2018-10-23|1621.12
#2018-10-24|1600.98
#2018-10-25|1621.43
#2018-10-26|1599.34
#2018-10-29|1607.10
#2018-10-30|1608.57
#2018-10-31|1621.64
#2018-11-01|1650.06
#2018-11-02|1653.37
#2018-11-05|1652.52
#2018-11-06|1657.59
#2018-11-07|1687.19
#2018-11-08|1681.00
#2018-11-09|1675.97
#2018-11-12|1647.29
#2018-11-13|1669.65
#2018-11-14|1666.86
#2018-11-15|1660.36
#2018-11-16|1661.63
#2018-11-19|1658.89
#2018-11-20|1625.77
#2018-11-21|1643.79
#2018-11-22|1634.98
#2018-11-23|1634.62
#2018-11-26|1644.87
#2018-11-27|1643.28
#2018-11-28|1639.99
#2018-11-29|1656.42
#2018-11-30|1643.62
#2018-12-03|1657.89
#2018-12-04|1658.85
#2018-12-05|1634.93
#2018-12-06|1589.69
#2018-12-07|1601.95
#2018-12-10|1575.34
#2018-12-11|1585.81
#2018-12-12|1622.27
#2018-12-13|1615.01
#2018-12-14|1600.45
#2018-12-17|1581.46
#2018-12-18|1572.35
#2018-12-19|1584.01
#2018-12-20|1548.22
#2018-12-21|1543.63
#2018-12-24|1519.62
#2018-12-25|1519.62
#2018-12-26|1518.82
#2018-12-27|1508.22
#2018-12-28|1534.82
#2018-12-31|1547.66
#2019-01-01|1547.66
#2019-01-02|1527.98
#2019-01-03|1511.24
#2019-01-04|1549.73
#2019-01-07|1554.77
#2019-01-08|1558.15
#2019-01-09|1578.81
#2019-01-10|1582.91
#2019-01-11|1581.93
#2019-01-14|1567.40
#2019-01-15|1573.15
#2019-01-16|1574.02
#2019-01-17|1572.64
#2019-01-18|1601.22
#2019-01-21|1599.76
#2019-01-22|1592.52
#2019-01-23|1605.81
#2019-01-24|1611.80
#2019-01-25|1640.16
#2019-01-28|1635.17
#2019-01-29|1643.33
#2019-01-30|1654.99
#2019-01-31|1656.02
#2019-02-01|1664.86
#2019-02-04|1663.36
#2019-02-05|1683.05
#2019-02-06|1695.74
#2019-02-07|1671.96
#2019-02-08|1657.95
#2019-02-11|1661.25
#2019-02-12|1676.71
#2019-02-13|1682.01
#2019-02-14|1678.78
#2019-02-15|1698.09
#2019-02-18|1708.30
#2019-02-19|1705.21
#2019-02-20|1712.57
#2019-02-21|1710.22
#2019-02-22|1711.23
#2019-02-25|1719.63
#2019-02-26|1722.57
#2019-02-27|1713.79
#2019-02-28|1719.53
#2019-03-01|1721.95
#2019-03-04|1715.94
#2019-03-05|1713.06
#2019-03-06|1704.01
#2019-03-07|1685.40
#2019-03-08|1672.09
#2019-03-11|1683.84
#2019-03-12|1692.86
#2019-03-13|1708.25
#2019-03-14|1722.22
#2019-03-15|1758.12
#2019-03-18|1757.11
#2019-03-19|1761.05
#2019-03-20|1747.61
#2019-03-21|1763.48
#2019-03-22|1729.65
#2019-03-25|1729.25
#2019-03-26|1736.42
#2019-03-27|1736.67
#2019-03-28|1731.00
#2019-03-29|1743.74
#2019-04-01|1756.81
#2019-04-02|1757.56
#2019-04-03|1780.41
#2019-04-04|1780.02
#2019-04-05|1780.48
#2019-04-08|1782.63
#2019-04-09|1779.19
#2019-04-10|1781.23
#2019-04-11|1782.75
#2019-04-12|1797.04
#2019-04-15|1799.88
#2019-04-16|1807.52
#2019-04-17|1808.41
#2019-04-18|1813.66
#2019-04-19|1813.66
#2019-04-22|1815.51
#2019-04-23|1806.22
#2019-04-24|1802.46
#2019-04-25|1794.70
#2019-04-26|1804.33
#2019-04-29|1812.72
#2019-04-30|1830.41
#2019-05-01|1835.88
#2019-05-02|1811.69
#2019-05-03|1814.37
#2019-05-06|1799.53
#2019-05-07|1784.02
#2019-05-08|1789.59
#2019-05-09|1759.33
#2019-05-10|1764.02
#2019-05-13|1741.50
#2019-05-14|1756.80
#2019-05-15|1761.36
#2019-05-16|1782.27
#2019-05-17|1773.55
#2019-05-20|1747.82
#2019-05-21|1756.57
#2019-05-22|1752.02
#2019-05-23|1726.21
#2019-05-24|1749.14
#2019-05-27|1755.74
#2019-05-28|1751.20
#2019-05-29|1718.79
#2019-05-30|1731.54
#2019-05-31|1717.00
#2019-06-03|1727.07
#2019-06-04|1735.77
#2019-06-05|1747.47
#2019-06-06|1748.78
#2019-06-07|1776.90
#2019-06-10|1784.31
#2019-06-11|1796.66
#2019-06-12|1797.57
#2019-06-13|1789.29
#2019-06-14|1767.27
#2019-06-17|1763.53
#2019-06-18|1782.82
#2019-06-19|1790.95
#2019-06-20|1805.38
#2019-06-21|1806.69
#2019-06-24|1807.39
#2019-06-25|1797.59
#2019-06-26|1795.86
#2019-06-27|1795.40
#2019-06-28|1817.60
#2019-07-01|1825.81
#2019-07-02|1826.27
#2019-07-03|1846.25
#2019-07-04|1846.90
#2019-07-05|1825.90
#2019-07-08|1821.38
#2019-07-09|1805.72
#2019-07-10|1810.52
#2019-07-11|1814.94
#2019-07-12|1817.24
#2019-07-15|1821.91
#2019-07-16|1826.80
#2019-07-17|1836.61
#2019-07-18|1838.35
#2019-07-19|1833.47
#2019-07-22|1847.61
#2019-07-23|1859.01
#2019-07-24|1863.75
#2019-07-25|1855.05
#2019-07-26|1849.64
#2019-07-29|1843.38
#2019-07-30|1826.79
#2019-07-31|1816.90
#2019-08-01|1821.49
#2019-08-02|1773.49
#2019-08-05|1745.82
#2019-08-06|1735.29
#2019-08-07|1746.78
#2019-08-08|1778.62
#2019-08-09|1758.57
#2019-08-12|1761.57
#2019-08-13|1767.84
#2019-08-14|1734.03
#2019-08-15|1728.38
#2019-08-16|1757.37
#2019-08-19|1775.39
#2019-08-20|1768.20
#2019-08-21|1784.66
#2019-08-22|1770.20
#2019-08-23|1758.56
#2019-08-26|1765.52
#2019-08-27|1778.45
#2019-08-28|1776.85
#2019-08-29|1796.81
#2019-08-30|1805.11
#2019-09-02|1800.53
#2019-09-03|1801.87
#2019-09-04|1828.66
#2019-09-05|1851.62
#2019-09-06|1856.93
#2019-09-09|1849.18
#2019-09-10|1841.23
#2019-09-11|1853.56
#2019-09-12|1868.86
#2019-09-13|1883.49
#2019-09-16|1849.49
#2019-09-17|1862.16
#2019-09-18|1871.06
#2019-09-19|1875.87
#2019-09-20|1861.93
#2019-09-23|1847.91
#2019-09-24|1850.72
#2019-09-25|1840.82
#2019-09-26|1847.00
#2019-09-27|1845.14
#2019-09-30|1847.13
#2019-10-01|1830.37
#2019-10-02|1784.94
#2019-10-03|1794.96
#2019-10-04|1813.92
#2019-10-07|1834.28
#2019-10-08|1802.94
#2019-10-09|1817.89
#2019-10-10|1830.65
#2019-10-11|1866.27
#2019-10-14|1860.80
#2019-10-15|1881.68
#2019-10-16|1872.59
#2019-10-17|1881.72
#2019-10-18|1879.08
#2019-10-21|1888.12
#2019-10-22|1881.53
#2019-10-23|1871.76
#2019-10-24|1887.13
#2019-10-25|1887.89
#2019-10-28|1881.35
#2019-10-29|1881.26
#2019-10-30|1879.87
#2019-10-31|1880.40
#2019-11-01|1895.66
#2019-11-04|1911.35
#2019-11-05|1914.74
#2019-11-06|1929.27
#2019-11-07|1932.51
#2019-11-08|1925.71
#2019-11-11|1928.50
#2019-11-12|1929.03
#2019-11-13|1923.94
#2019-11-14|1916.97
#2019-11-15|1941.98
#2019-11-18|1945.24
#2019-11-19|1939.86
#2019-11-20|1931.60
#2019-11-21|1918.50
#2019-11-22|1918.49
#2019-11-25|1925.13
#2019-11-26|1933.61
#2019-11-27|1935.41
#2019-11-28|1934.11
#2019-11-29|1937.76
#2019-12-02|1911.27
#2019-12-03|1902.62
#2019-12-04|1930.20
#2019-12-05|1933.65
#2019-12-06|1962.15
#2019-12-09|1965.94
#2019-12-10|1959.90
#2019-12-11|1957.21
#2019-12-12|1965.82
#2019-12-13|1981.39
#2019-12-16|2005.24
#2019-12-17|1985.68
#2019-12-18|1980.34
#2019-12-19|1976.05
#2019-12-20|1987.59
#2019-12-23|1989.41
#2019-12-24|1987.91
#2019-12-25|1987.91
#2019-12-26|1989.44
#2019-12-27|2006.31
#2019-12-30|1995.93
#2019-12-31|1995.15
#2020-01-01|1995.15
#2020-01-02|2019.94
#2020-01-03|2004.01
#2020-01-06|1990.33
#2020-01-07|1992.29
#2020-01-08|1990.16
#2020-01-09|1992.60
#2020-01-10|1981.55
#2020-01-13|1981.64
#2020-01-14|1987.24
#2020-01-15|1993.11
#2020-01-16|1992.05
#2020-01-17|1996.92
#2020-01-20|1987.76
#2020-01-21|1984.56
#2020-01-22|1982.41
#2020-01-23|1957.91
#2020-01-24|1984.59
#2020-01-27|1931.19
#2020-01-28|1941.63
#2020-01-29|1954.09
#2020-01-30|1948.02
#2020-01-31|1927.23
#2020-02-03|1940.27
#2020-02-04|1975.28
#2020-02-05|1997.17
#2020-02-06|2014.90
#2020-02-07|2007.50
#2020-02-10|2006.62
#2020-02-11|2026.56
#2020-02-12|2040.94
#2020-02-13|2031.93
#2020-02-14|2034.98
#2020-02-17|2028.35
#2020-02-18|2015.38
#2020-02-19|2020.38
#2020-02-20|2001.10
#2020-02-21|1995.32
#2020-02-24|1921.42
#2020-02-25|1884.47
#2020-02-26|1882.57
#2020-02-27|1836.62
#2020-02-28|1776.07
#2020-03-02|1807.05
#2020-03-03|1843.40
#2020-03-04|1864.84
#2020-03-05|1860.75
#2020-03-06|1815.36
#2020-03-09|1710.49
#2020-03-10|1670.79
#2020-03-11|1663.30
#2020-03-12|1470.19
#2020-03-13|1474.36
#2020-03-16|1433.80
#2020-03-17|1434.91
#2020-03-18|1361.60
#2020-03-19|1406.08
#2020-03-20|1433.08
#2020-03-23|1404.54
#2020-03-24|1506.51
#2020-03-25|1528.68
#2020-03-26|1588.25
#2020-03-27|1538.47
#2020-03-30|1572.51
#2020-03-31|1571.08
#2020-04-01|1520.40
#2020-04-02|1510.51
#2020-04-03|1489.07
#2020-04-06|1555.96
#2020-04-07|1605.84
#2020-04-08|1611.86
#2020-04-09|1637.52
#2020-04-10|1637.52
#2020-04-13|1631.83
#2020-04-14|1654.63
#2020-04-15|1604.58
#2020-04-16|1616.01
#2020-04-17|1646.90
#2020-04-20|1673.90
#2020-04-21|1623.22
#2020-04-22|1652.69
#2020-04-23|1657.83
#2020-04-24|1640.06
#2020-04-27|1667.27
#2020-04-28|1681.42
#2020-04-29|1699.26
#2020-04-30|1691.69
#2020-05-01|1700.27
#2020-05-04|1633.28
#2020-05-05|1654.85
#2020-05-06|1647.18
#2020-05-07|1672.34
#2020-05-08|1700.79
#2020-05-11|1690.02
#2020-05-12|1701.51
#2020-05-13|1667.92
#2020-05-14|1631.43
#2020-05-15|1638.22
#2020-05-18|1702.17
#2020-05-19|1721.87
#2020-05-20|1765.97
#2020-05-21|1738.25
#2020-05-22|1741.11
#2020-05-25|1770.69
#2020-05-26|1778.50
#2020-05-27|1776.91
#2020-05-28|1831.53
#2020-05-29|1837.68
#2020-06-01|1854.11
#2020-06-02|1878.95
#2020-06-03|1935.84
#2020-06-04|1957.85
#2020-06-05|1992.24
#2020-06-08|1955.58
#2020-06-09|1960.45
#2020-06-10|1958.09
#2020-06-11|1907.90
#2020-06-12|1902.98
#2020-06-15|1899.63
#2020-06-16|1953.49
#2020-06-17|1982.94
#2020-06-18|1970.00
#2020-06-19|1985.87
#2020-06-22|1982.00
#2020-06-23|2023.91
#2020-06-24|1962.83
#2020-06-25|1961.66
#2020-06-26|1961.14
#2020-06-29|1964.96
#2020-06-30|1967.39
#2020-07-01|1979.46
#2020-07-02|2009.15
#2020-07-03|2004.86
#2020-07-06|2057.99
#2020-07-07|2044.00
#2020-07-08|2043.80
#2020-07-09|2025.19
#2020-07-10|2045.36
#2020-07-13|2087.69
#2020-07-14|2064.40
#2020-07-15|2072.93
#2020-07-16|2066.03
#2020-07-17|2070.30
#2020-07-20|2102.38
#2020-07-21|2104.06
#2020-07-22|2109.01
#2020-07-23|2140.95
#2020-07-24|2093.74
#2020-07-27|2128.44
#2020-07-28|2121.57
#2020-07-29|2118.20
#2020-07-30|2074.18
#2020-07-31|2064.78
#2020-08-03|2094.35
#2020-08-04|2098.48
#2020-08-05|2131.89
#2020-08-06|2109.04
#2020-08-07|2115.16
#2020-08-10|2101.54
#2020-08-11|2121.14
#2020-08-12|2160.15
#2020-08-13|2163.40
#2020-08-14|2131.04
#2020-08-17|2151.32
#2020-08-18|2147.38
#2020-08-19|2154.60
#2020-08-20|2115.03
#2020-08-21|2093.64
#2020-08-24|2133.14
#2020-08-25|2137.76
#2020-08-26|2162.42
#2020-08-27|2138.15
#2020-08-28|2134.21
#2020-08-31|2118.68
#2020-09-01|2136.22
#2020-09-02|2158.51
#2020-09-03|2102.99
#2020-09-04|2057.81
#2020-09-07|2080.95
#2020-09-08|2056.83
#2020-09-09|2106.49
#2020-09-10|2119.59
#2020-09-11|2121.68
#2020-09-14|2134.28
#2020-09-15|2142.32
#2020-09-16|2146.06
#2020-09-17|2119.56
#2020-09-18|2131.52
#2020-09-21|2065.32
#2020-09-22|2077.95
#2020-09-23|2089.46
#2020-09-24|2070.70
#2020-09-25|2067.49
#2020-09-28|2115.31
#2020-09-29|2132.32
#2020-09-30|2120.36
#2020-10-01|2147.49
#2020-10-02|2149.13
#2020-10-05|2173.77
#2020-10-06|2156.60
#2020-10-07|2159.41
#2020-10-08|2177.36
#2020-10-09|2217.43
#2020-10-12|2243.30
#2020-10-13|2236.91
#2020-10-14|2229.93
#2020-10-15|2173.58
#2020-10-16|2200.64
#2020-10-19|2211.03
#2020-10-20|2205.62
#2020-10-21|2192.13
#2020-10-22|2167.30
#2020-10-23|2165.46
#2020-10-26|2126.48
#2020-10-27|2136.54
#2020-10-28|2080.21
#2020-10-29|2063.22
#2020-10-30|2040.51
#2020-11-02|2069.65
#2020-11-03|2131.43
#2020-11-04|2171.60
#2020-11-05|2224.19
#2020-11-06|2237.47
#2020-11-09|2278.25
#2020-11-10|2255.65
#2020-11-11|2291.28
#2020-11-12|2303.20
#2020-11-13|2296.37
#2020-11-16|2300.00
#2020-11-17|2303.47
#2020-11-18|2292.24
#2020-11-19|2270.93
#2020-11-20|2290.69
#2020-11-23|2262.66
#2020-11-24|2274.07
#2020-11-25|2282.56
#2020-11-26|2291.16
#2020-11-27|2329.22
#2020-11-30|2319.34
#2020-12-01|2357.37
#2020-12-02|2362.46
#2020-12-03|2379.85
#2020-12-04|2390.90
#2020-12-07|2408.64
#2020-12-08|2406.53
#2020-12-09|2409.41
#2020-12-10|2399.26
#2020-12-11|2388.63
#2020-12-14|2404.39
#2020-12-15|2430.42
#2020-12-16|2447.76
#2020-12-17|2478.13
#2020-12-18|2490.07
#2020-12-21|2424.64
#2020-12-22|2463.05
#2020-12-23|2471.31
#2020-12-24|2492.74
#2020-12-25|2492.74
#2020-12-28|2507.18
#2020-12-29|2514.91
#2020-12-30|2519.99
#2020-12-31|2493.76
#2021-01-01|2493.76
#2021-01-04|2540.08
#2021-01-05|2525.25
#2021-01-06|2513.92
#2021-01-07|2514.56
#2021-01-08|2561.54
#2021-01-11|2525.39
#2021-01-12|2527.53
#2021-01-13|2539.74
#2021-01-14|2589.90
#2021-01-15|2554.49
#2021-01-18|2547.28
#2021-01-19|2558.95
#2021-01-20|2604.20
#2021-01-21|2666.21
#2021-01-22|2649.05
#2021-01-25|2624.27
#2021-01-26|2630.49
#2021-01-27|2545.47
#2021-01-28|2571.51
#2021-01-29|2529.63
#2021-02-01|2580.53
#2021-02-02|2593.90
#2021-02-03|2593.18
#2021-02-04|2608.63
#2021-02-05|2613.45
#2021-02-08|2632.33
#2021-02-09|2648.07
#2021-02-10|2656.05
#2021-02-11|2720.11
#2021-02-12|2774.00
#2021-02-15|2792.02
#2021-02-16|2808.47
#2021-02-17|2735.72
#2021-02-18|2720.10
#2021-02-19|2774.66
#2021-02-22|2734.50
#2021-02-23|2684.75
#2021-02-24|2671.05
#2021-02-25|2687.71
#2021-02-26|2622.20
#2021-03-01|2663.14
#2021-03-02|2644.55
#2021-03-03|2628.57
#2021-03-04|2564.93
#2021-03-05|2514.66
#2021-03-08|2562.99
#2021-03-09|2615.19
#2021-03-10|2622.76
#2021-03-11|2666.42
#2021-03-12|2627.72
#2021-03-15|2646.64
#2021-03-16|2670.16
#2021-03-17|2655.44
#2021-03-18|2666.12
#2021-03-19|2673.55
#2021-03-22|2697.21
#2021-03-23|2676.24
#2021-03-24|2696.15
#2021-03-25|2680.46
#2021-03-26|2753.74
#2021-03-29|2744.83
#2021-03-30|2752.90
#2021-03-31|2759.84
#2021-04-01|2809.39
#2021-04-02|2809.39
#2021-04-05|2818.47
#2021-04-06|2849.08
#2021-04-07|2843.73
#2021-04-08|2869.37
#2021-04-09|2878.14
#2021-04-12|2846.26
#2021-04-13|2858.14
#2021-04-14|2879.29
#2021-04-15|2885.65
#2021-04-16|2917.20
#2021-04-19|2895.47
#2021-04-20|2854.79
#2021-04-21|2915.64
#2021-04-22|2947.72
#2021-04-23|2985.45
#2021-04-26|2997.34
#2021-04-27|2980.87
#2021-04-28|2967.16
#2021-04-29|2957.79
#2021-04-30|2920.37
#2021-05-03|2944.94
#2021-05-04|2844.25
#2021-05-05|2931.69
#2021-05-06|2917.24
#2021-05-07|2976.57
#2021-05-10|2933.19
#2021-05-11|2869.20
#2021-05-12|2811.15
#2021-05-13|2830.71
#2021-05-14|2887.09
#2021-05-17|2879.74
#2021-05-18|2916.20
#2021-05-19|2858.78
#2021-05-20|2922.98
#2021-05-21|2931.40
#2021-05-24|2966.15
#2021-05-25|3000.27
#2021-05-26|2982.43
#2021-05-27|2980.46
#2021-05-28|3004.14
#2021-05-31|2998.33
#2021-06-01|3025.61
#2021-06-02|3017.54
#2021-06-03|2979.45
#2021-06-04|3013.29
#2021-06-07|3017.60
#2021-06-08|3019.23
#2021-06-09|3034.51
#2021-06-10|3048.62
#2021-06-11|3043.72
#2021-06-14|3048.13
#2021-06-15|3042.26
#2021-06-16|3056.76
#2021-06-17|3019.73
#2021-06-18|2926.54
#2021-06-21|2958.42
#2021-06-22|2975.39
#2021-06-23|2968.19
#2021-06-24|3013.95
#2021-06-25|3021.20
#2021-06-28|3019.68
#2021-06-29|3036.84
#2021-06-30|2996.08
#2021-07-01|2985.75
#2021-07-02|2993.55
#2021-07-05|2990.85
#2021-07-06|2973.51
#2021-07-07|2990.61
#2021-07-08|2931.23
#2021-07-09|2982.14
#2021-07-12|3018.48
#2021-07-13|3029.68
#2021-07-14|3051.60
#2021-07-15|3026.84
#2021-07-16|3002.22
#2021-07-19|2944.40
#2021-07-20|2939.33
#2021-07-21|3006.03
#2021-07-22|3080.66
#2021-07-23|3123.48
#2021-07-26|3114.67
#2021-07-27|3065.26
#2021-07-28|3124.38
#2021-07-29|3177.15
#2021-07-30|3145.58
#2021-08-02|3183.76
#2021-08-03|3167.26
#2021-08-04|3202.21
#2021-08-05|3210.66
#2021-08-06|3182.61
#2021-08-09|3202.58
#2021-08-10|3219.02
#2021-08-11|3213.35
#2021-08-12|3211.86
#2021-08-13|3226.21
#2021-08-16|3211.66
#2021-08-17|3188.96
#2021-08-18|3201.72
#2021-08-19|3186.55
#2021-08-20|3219.45
#2021-08-23|3284.41
#2021-08-24|3308.14
#2021-08-25|3307.99
#2021-08-26|3293.13
#2021-08-27|3342.86
#2021-08-30|3361.38
#2021-08-31|3364.90
#2021-09-01|3404.49
#2021-09-02|3430.39
#2021-09-03|3419.10
#2021-09-06|3469.13
#2021-09-07|3437.92
#2021-09-08|3390.63
#2021-09-09|3383.82
#2021-09-10|3401.42
#2021-09-13|3388.54
#2021-09-14|3435.46
#2021-09-15|3411.07
#2021-09-16|3419.16
#2021-09-17|3362.39
#2021-09-20|3295.43
#2021-09-21|3332.58
#2021-09-22|3363.45
#2021-09-23|3418.29
#2021-09-24|3353.58
#2021-09-27|3302.93
#2021-09-28|3168.28
#2021-09-29|3133.42
#2021-09-30|3103.68
#2021-10-01|3069.35
#2021-10-04|3020.23
#2021-10-05|3094.85
#2021-10-06|3046.14
#2021-10-07|3141.95
#2021-10-08|3096.58
#2021-10-11|3092.37
#2021-10-12|3073.59
#2021-10-13|3125.53
#2021-10-14|3206.31
#2021-10-15|3259.10
#2021-10-18|3245.72
#2021-10-19|3298.11
#2021-10-20|3282.80
#2021-10-21|3294.52
#2021-10-22|3341.09
#2021-10-25|3320.45
#2021-10-26|3321.43
#2021-10-27|3329.50
#2021-10-28|3359.33
#2021-10-29|3327.32
#2021-11-01|3331.36
#2021-11-02|3340.66
#2021-11-03|3365.16
#2021-11-04|3397.47
#2021-11-05|3403.74
#2021-11-08|3401.74
#2021-11-09|3382.81
#2021-11-10|3345.80
#2021-11-11|3355.15
#2021-11-12|3375.51
#2021-11-15|3384.83
#2021-11-16|3373.45
#2021-11-17|3372.72
#2021-11-18|3391.81
#2021-11-19|3364.82
#2021-11-22|3291.63
#2021-11-23|3197.46
#2021-11-24|3171.78
#2021-11-25|3194.07
#2021-11-26|3122.64
#2021-11-29|3139.49
#2021-11-30|3103.98
#2021-12-01|3209.28
#2021-12-02|3102.56
#2021-12-03|3052.69
#2021-12-06|3045.66
#2021-12-07|3202.76
#2021-12-08|3189.13
#2021-12-09|3133.93
#2021-12-10|3114.58
#2021-12-13|3086.05
#2021-12-14|3035.29
#2021-12-15|3054.65
#2021-12-16|3083.65
#2021-12-17|3025.91
#2021-12-20|2998.07
#2021-12-21|3058.76
#2021-12-22|3116.96
#2021-12-23|3154.90
#2021-12-24|3148.00
#2021-12-27|3184.46
#2021-12-28|3183.81
#2021-12-29|3169.77
#2021-12-30|3191.69
#2021-12-31|3194.49
#2022-01-03|3186.69
#2022-01-04|3150.84
#2022-01-05|3133.98
#2022-01-06|3061.37
#2022-01-07|3087.36
#2022-01-10|2969.72
#2022-01-11|3017.74
#2022-01-12|3085.05
#2022-01-13|3112.53
#2022-01-14|3041.63
#2022-01-17|3059.35
#2022-01-18|2985.23
#2022-01-19|2963.02
#2022-01-20|3014.39
#2022-01-21|2954.83
#2022-01-24|2778.38
#2022-01-25|2747.31
#2022-01-26|2803.88
#2022-01-27|2761.10
#2022-01-28|2717.30
#2022-01-31|2808.18
#2022-02-01|2853.64
#2022-02-02|2856.57
#2022-02-03|2786.45
#2022-02-04|2770.52
#2022-02-07|2805.44
#2022-02-08|2804.93
#2022-02-09|2895.11
#2022-02-10|2871.63
#2022-02-11|2808.69
#2022-02-14|2737.19
#2022-02-15|2799.30
#2022-02-16|2808.90
#2022-02-17|2789.07
#2022-02-18|2737.53
#2022-02-21|2651.79
#2022-02-22|2676.66
#2022-02-23|2655.46
#2022-02-24|2542.08
#2022-02-25|2665.57
#2022-02-28|2677.05
#2022-03-01|2571.02
#2022-03-02|2566.33
#2022-03-03|2515.30
#2022-03-04|2344.76
#2022-03-07|2316.20
#2022-03-08|2244.20
#2022-03-09|2457.59
#2022-03-10|2381.00
#2022-03-11|2369.77
#2022-03-14|2360.27
#2022-03-15|2365.13
#2022-03-16|2527.95
#2022-03-17|2558.90
#2022-03-18|2611.25
#2022-03-21|2592.80
#2022-03-22|2633.96
#2022-03-23|2577.91
#2022-03-24|2583.08
#2022-03-25|2584.26
#2022-03-28|2571.28
#2022-03-29|2683.62
#2022-03-30|2665.67
#2022-03-31|2609.18
#2022-04-01|2592.05
#2022-04-04|2628.26
#2022-04-05|2577.83
#2022-04-06|2480.92
#2022-04-07|2475.87
#2022-04-08|2484.06
#2022-04-11|2446.45
#2022-04-12|2450.06
#2022-04-13|2448.02
#2022-04-14|2426.56
#2022-04-15|2426.56
#2022-04-18|2430.39
#2022-04-19|2416.32
#2022-04-20|2496.23
#2022-04-21|2485.47
#2022-04-22|2425.19
#2022-04-25|2336.16
#2022-04-26|2282.24
#2022-04-27|2267.87
#2022-04-28|2301.01
#2022-04-29|2328.45
#2022-05-02|2274.65
#2022-05-03|2308.06
#2022-05-04|2280.26
#2022-05-05|2257.56
#2022-05-06|2207.46
#2022-05-09|2112.79
#2022-05-10|2122.81
#2022-05-11|2177.06
#2022-05-12|2130.39
#2022-05-13|2203.36
#2022-05-16|2192.32
#2022-05-17|2260.90
#2022-05-18|2206.33
#2022-05-19|2188.92
#2022-05-20|2185.34
#2022-05-23|2258.86
#2022-05-24|2211.28
#2022-05-25|2218.59
#2022-05-26|2271.97
#2022-05-27|2333.32
#2022-05-30|2391.76
#2022-05-31|2347.21
#2022-06-01|2304.51
#2022-06-02|2336.34
#2022-06-03|2310.74
#2022-06-06|2359.10
#2022-06-07|2332.40
#2022-06-08|2357.74
#2022-06-09|2290.18
#2022-06-10|2186.94
#2022-06-13|2083.02
#2022-06-14|2057.03
#2022-06-15|2110.85
#2022-06-16|2024.30
#2022-06-17|2035.16
#2022-06-20|2067.05
#2022-06-21|2101.81
#2022-06-22|2094.84
#2022-06-23|2066.89
#2022-06-24|2163.71
#2022-06-27|2223.90
#2022-06-28|2182.02
#2022-06-29|2160.70
#2022-06-30|2125.72
#2022-07-01|2090.16
#2022-07-04|2089.26
#2022-07-05|2023.20
#2022-07-06|2065.87
#2022-07-07|2118.90
#2022-07-08|2127.57
#2022-07-11|2085.91
#2022-07-12|2082.53
#2022-07-13|2075.91
#2022-07-14|2041.67
#2022-07-15|2109.00
#2022-07-18|2174.09
#2022-07-19|2223.65
#2022-07-20|2249.21
#2022-07-21|2307.65
#2022-07-22|2301.21
#2022-07-25|2305.09
#2022-07-26|2249.16
#2022-07-27|2282.22
#2022-07-28|2329.99
#2022-07-29|2357.64
#2022-08-01|2382.46
#2022-08-02|2335.48
#2022-08-03|2367.19
#2022-08-04|2395.41
#2022-08-05|2336.68
#2022-08-08|2370.14
#2022-08-09|2305.70
#2022-08-10|2380.25
#2022-08-11|2387.10
#2022-08-12|2368.09
#2022-08-15|2377.88
#2022-08-16|2368.12
#2022-08-17|2339.20
#2022-08-18|2336.96
#2022-08-19|2270.51
#2022-08-22|2206.04
#2022-08-23|2206.18
#2022-08-24|2227.47
#2022-08-25|2241.75
#2022-08-26|2200.28
#2022-08-29|2151.79
#2022-08-30|2122.84
#2022-08-31|2112.02
#2022-09-01|2027.29
#2022-09-02|2092.67
#2022-09-05|2045.99
#2022-09-06|2045.49
#2022-09-07|2050.23
#2022-09-08|2064.65
#2022-09-09|2130.06
#2022-09-12|2183.48
#2022-09-13|2096.63
#2022-09-14|2081.09
#2022-09-15|2062.97
#2022-09-16|2038.38
#2022-09-19|2034.54
#2022-09-20|2015.19
#2022-09-21|2008.28
#2022-09-22|1938.49
#2022-09-23|1883.83
#2022-09-26|1885.81
#2022-09-27|1881.02
#2022-09-28|1875.25
#2022-09-29|1856.54
#2022-09-30|1893.58
#2022-10-03|1912.13
#2022-10-04|2037.94
#2022-10-05|1993.60
#2022-10-06|2000.64
#2022-10-07|1908.77
#2022-10-10|1860.27
#2022-10-11|1837.78
#2022-10-12|1824.88
#2022-10-13|1823.03
#2022-10-14|1819.66
#2022-10-17|1866.79
#2022-10-18|1888.10
#2022-10-19|1898.50
#2022-10-20|1935.56
#2022-10-21|1926.27
#2022-10-24|1950.74
#2022-10-25|2028.83
#2022-10-26|2045.36
#2022-10-27|2018.08
#2022-10-28|1983.44
#2022-10-31|1982.90
#2022-11-01|1993.22
#2022-11-02|1967.16
#2022-11-03|1905.68
#2022-11-04|1975.66
#2022-11-07|2020.97
#2022-11-08|2085.35
#2022-11-09|2066.17
#2022-11-10|2228.96
#2022-11-11|2303.85
#2022-11-14|2323.49
#2022-11-15|2371.95
#2022-11-16|2336.38
#2022-11-17|2327.52
#2022-11-18|2350.71
#2022-11-21|2311.96
#2022-11-22|2326.53
#2022-11-23|2373.71
#2022-11-24|2385.29
#2022-11-25|2379.26
#2022-11-28|2365.70
#2022-11-29|2338.43
#2022-11-30|2344.02
#2022-12-01|2429.20
#2022-12-02|2418.71
#2022-12-05|2418.45
#2022-12-06|2394.55
#2022-12-07|2382.86
#2022-12-08|2408.64
#2022-12-09|2429.94
#2022-12-12|2407.24
#2022-12-13|2504.44
#2022-12-14|2489.29
#2022-12-15|2380.90
#2022-12-16|2346.63
#2022-12-19|2326.58
#2022-12-20|2323.36
#2022-12-21|2366.16
#2022-12-22|2314.27
#2022-12-23|2310.59
#2022-12-26|2310.59
#2022-12-27|2313.89
#2022-12-28|2283.89
#2022-12-29|2336.02
#2022-12-30|2289.23
#2023-01-02|2335.91
#2023-01-03|2340.72
#2023-01-04|2417.26
#2023-01-05|2387.96
#2023-01-06|2444.67
#2023-01-09|2548.31
#2023-01-10|2530.70
#2023-01-11|2566.80
#2023-01-12|2593.35
#2023-01-13|2621.56
#2023-01-16|2621.73
#2023-01-17|2621.71
#2023-01-18|2631.82
#2023-01-19|2558.16
#2023-01-20|2585.61
#2023-01-23|2649.75
#2023-01-24|2652.06
#2023-01-25|2646.06
#2023-01-26|2658.51
#2023-01-27|2664.81
#2023-01-30|2629.30
#2023-01-31|2626.87
#2023-02-01|2660.84
#2023-02-02|2741.90
#2023-02-03|2735.20
#2023-02-06|2641.45
#2023-02-07|2626.87
#2023-02-08|2602.40
#2023-02-09|2647.54
#2023-02-10|2581.30
#2023-02-13|2625.84
#2023-02-14|2621.04
#2023-02-15|2650.29
#2023-02-16|2660.39
#2023-02-17|2626.62
#2023-02-20|2625.31
#2023-02-21|2592.76
#2023-02-22|2571.10
#2023-02-23|2561.30
#2023-02-24|2497.56
#2023-02-27|2554.63
#2023-02-28|2533.32
#2023-03-01|2539.56
#2023-03-02|2540.17
#2023-03-03|2573.58
#2023-03-06|2592.90
#2023-03-07|2526.15
#2023-03-08|2528.39
#2023-03-09|2528.91
#2023-03-10|2516.23
#2023-03-13|2473.99
#2023-03-14|2515.45
#2023-03-15|2415.91
#2023-03-16|2499.42
#2023-03-17|2492.84
#2023-03-20|2529.52
#2023-03-21|2553.29
#2023-03-22|2579.34
#2023-03-23|2651.02
#2023-03-24|2563.38
#2023-03-27|2571.22
#2023-03-28|2557.44
#2023-03-29|2617.52
#2023-03-30|2678.01
#2023-03-31|2679.06
#2023-04-03|2664.18
#2023-04-04|2691.08
#2023-04-05|2645.36
#2023-04-06|2652.67
#2023-04-07|2652.67
#2023-04-10|2632.27
#2023-04-11|2662.63
#2023-04-12|2649.94
#2023-04-13|2671.42
#2023-04-14|2676.48
#2023-04-17|2615.92
#2023-04-18|2653.18
#2023-04-19|2615.96
#2023-04-20|2627.97
#2023-04-21|2631.14
#2023-04-24|2626.17
#2023-04-25|2584.30
#2023-04-26|2586.92
#2023-04-27|2596.28
#2023-04-28|2623.13
#2023-05-01|2609.00
#2023-05-02|2581.18
#2023-05-03|2601.24
#2023-05-04|2575.20
#2023-05-05|2610.94
#2023-05-08|2627.49
#2023-05-09|2579.04
#2023-05-10|2604.89
#2023-05-11|2601.58
#2023-05-12|2591.84
#2023-05-15|2607.39
#2023-05-16|2620.36
#2023-05-17|2623.29
#2023-05-18|2670.05
#2023-05-19|2678.48
#2023-05-22|2692.66
#2023-05-23|2665.12
#2023-05-24|2617.41
#2023-05-25|2648.53
#2023-05-26|2713.19
#2023-05-29|2687.77
#2023-05-30|2686.93
#2023-05-31|2632.91
#2023-06-01|2680.66
#2023-06-02|2705.18
#2023-06-05|2697.03
#2023-06-06|2690.29
#2023-06-07|2689.76
#2023-06-08|2697.88
#2023-06-09|2695.41
#2023-06-12|2704.99
#2023-06-13|2752.80
#2023-06-14|2778.77
#2023-06-15|2782.31
#2023-06-16|2761.64
#2023-06-19|2752.74
#2023-06-20|2714.46
#2023-06-21|2695.51
#2023-06-22|2710.38
#2023-06-23|2660.57
#2023-06-26|2678.87
#2023-06-27|2716.13
#2023-06-28|2748.26
#2023-06-29|2750.72
#2023-06-30|2759.38
#2023-07-03|2772.06
#2023-07-04|2782.18
#2023-07-05|2737.16
#2023-07-06|2662.72
#2023-07-07|2688.75
#2023-07-10|2703.57
#2023-07-11|2698.49
#2023-07-12|2793.02
#2023-07-13|2852.92
#2023-07-14|2911.55
#2023-07-17|2860.94
#2023-07-18|2863.52
#2023-07-19|2835.50
#2023-07-20|2763.22
#2023-07-21|2766.37
#2023-07-24|2744.79
#2023-07-25|2764.51
#2023-07-26|2743.23
#2023-07-27|2823.14
#2023-07-28|2854.64
#2023-07-31|2835.53
#2023-08-01|2799.68
#2023-08-02|2727.67
#2023-08-03|2706.18
#2023-08-04|2736.79
#2023-08-07|2732.72
#2023-08-08|2687.02
#2023-08-09|2696.43
#2023-08-10|2746.11
#2023-08-11|2673.23
#2023-08-14|2656.89
#2023-08-15|2640.91
#2023-08-16|2622.97
#2023-08-17|2519.03
#2023-08-18|2513.31
#2023-08-21|2506.57
#2023-08-22|2533.79
#2023-08-23|2548.76
#2023-08-24|2499.04
#2023-08-25|2465.76
#2023-08-28|2517.06
#2023-08-29|2541.26
#2023-08-30|2549.08
#2023-08-31|2522.22
#2023-09-01|2524.32
#2023-09-04|2527.77
#2023-09-05|2502.54
#2023-09-06|2497.00
#2023-09-07|2436.09
#2023-09-08|2427.68
#2023-09-11|2422.85
#2023-09-12|2410.72
#2023-09-13|2405.03
#2023-09-14|2416.19
#2023-09-15|2385.21
#2023-09-18|2364.39
#2023-09-19|2358.67
#2023-09-20|2381.57
#2023-09-21|2344.00
#2023-09-22|2341.37
#2023-09-25|2311.18
#2023-09-26|2279.89
#2023-09-27|2279.67
#2023-09-28|2298.51
#2023-09-29|2334.12
#2023-10-02|2302.79
#2023-10-03|2267.32
#2023-10-04|2301.22
#2023-10-05|2295.70
#2023-10-06|2330.87
#2023-10-09|2312.32
#2023-10-10|2382.93
#2023-10-11|2385.18
#2023-10-12|2398.63
#2023-10-13|2337.11
#2023-10-16|2342.84
#2023-10-17|2355.30
#2023-10-18|2295.91
#2023-10-19|2308.01
#2023-10-20|2264.78
#2023-10-23|2287.38
#2023-10-24|2307.62
#2023-10-25|2303.44
#2023-10-26|2290.48
#2023-10-27|2287.31
#2023-10-30|2284.25
#2023-10-31|2309.67
#2023-11-01|2324.24
#2023-11-02|2392.99
#2023-11-03|2451.32
#2023-11-06|2436.25
#2023-11-07|2437.27
#2023-11-08|2444.07
#2023-11-09|2496.62
#2023-11-10|2480.24
#2023-11-13|2509.10
#2023-11-14|2582.01
#2023-11-15|2611.92
#2023-11-16|2593.29
#2023-11-17|2608.82
#2023-11-20|2621.30
#2023-11-21|2609.54
#2023-11-22|2613.98
#2023-11-23|2624.76
#2023-11-24|2640.15
#2023-11-27|2628.06
#2023-11-28|2604.37
#2023-11-29|2621.89
#2023-11-30|2603.17
#2023-12-01|2617.28
#2023-12-04|2607.37
#2023-12-05|2633.72
#2023-12-06|2649.72
#2023-12-07|2648.27
#2023-12-08|2661.90
#2023-12-11|2681.27
#2023-12-12|2697.48
#2023-12-13|2710.81
#2023-12-14|2793.25
#2023-12-15|2801.76
#2023-12-18|2763.03
#2023-12-19|2788.22
#2023-12-20|2757.33
#2023-12-21|2756.92
#2023-12-22|2743.47
#2023-12-25|2743.47
#2023-12-26|2746.96
#2023-12-27|2779.94
#2023-12-28|2782.17
#2023-12-29|2758.74
#2024-01-01|2758.74
#2024-01-02|2694.65
#2024-01-03|2645.75
#2024-01-04|2658.87
#2024-01-05|2657.00
#2024-01-08|2679.89
#2024-01-09|2664.32
#2024-01-10|2668.27
#2024-01-11|2665.83
#2024-01-12|2686.60
#2024-01-15|2677.86
#2024-01-16|2664.54
#2024-01-17|2635.89
#2024-01-18|2684.61
#2024-01-19|2707.58
#2024-01-22|2754.65
#2024-01-23|2749.24
#2024-01-24|2909.83
#2024-01-25|2956.68
#2024-01-26|2948.16
#2024-01-29|2945.83
#2024-01-30|2950.83
#2024-01-31|2947.56
#2024-02-01|2953.37
#2024-02-02|2955.45
#2024-02-05|2956.70
#2024-02-06|2984.16
#2024-02-07|3011.27
#2024-02-08|3063.68
#2024-02-09|3120.45
#2024-02-12|3124.60
#2024-02-13|3039.61
#2024-02-14|3038.18
#2024-02-15|3084.42
#2024-02-16|3123.53
#2024-02-19|3096.79
#2024-02-20|3062.20
#2024-02-21|3045.27
#2024-02-22|3128.91
#2024-02-23|3110.52
#2024-02-26|3119.34
#2024-02-27|3137.09
#2024-02-28|3105.49
#2024-02-29|3096.75
#2024-03-01|3148.21
#2024-03-04|3189.66
#2024-03-05|3152.56
#2024-03-06|3195.99
#2024-03-07|3288.57
#2024-03-08|3249.21
#2024-03-11|3171.67
#2024-03-12|3200.93
#2024-03-13|3183.80
#2024-03-14|3163.35
#2024-03-15|3114.59
#2024-03-18|3138.24
#2024-03-19|3135.30
#2024-03-20|3148.37
#2024-03-21|3256.18
#2024-03-22|3217.99
#2024-03-25|3237.24
#2024-03-26|3226.74
#2024-03-27|3228.95
#2024-03-28|3226.04
#2024-03-29|3226.04
#2024-04-01|3209.46
#2024-04-02|3207.10
#2024-04-03|3256.90
#2024-04-04|3261.89
#2024-04-05|3238.90
#2024-04-08|3271.32
#2024-04-09|3234.87
#2024-04-10|3236.33
#2024-04-11|3207.53
#2024-04-12|3163.96
#2024-04-15|3178.18
#2024-04-16|3162.81
#2024-04-17|3058.33
#2024-04-18|3047.06
#2024-04-19|3012.40
#2024-04-22|3008.58
#2024-04-23|3082.83
#2024-04-24|3091.98
#2024-04-25|3052.92
#2024-04-26|3121.15
#2024-04-29|3101.06
#2024-04-30|3066.42
#2024-05-01|3063.84
#2024-05-02|3048.03
#2024-05-03|3135.42
#2024-05-06|3165.50
#2024-05-07|3194.47
#2024-05-08|3176.72
#2024-05-09|3199.52
#2024-05-10|3226.69
#2024-05-13|3231.59
#2024-05-14|3228.87
#2024-05-15|3265.74
#2024-05-16|3293.58
#2024-05-17|3283.12
#2024-05-20|3301.98
#2024-05-21|3273.54
#2024-05-22|3265.95
#2024-05-23|3296.03
#2024-05-24|3310.59
#2024-05-27|3320.14
#2024-05-28|3337.33
#2024-05-29|3278.34
#2024-05-30|3277.83
#2024-05-31|3260.04
#2024-06-03|3282.70
#2024-06-04|3262.97
#2024-06-05|3409.93
#2024-06-06|3442.44
#2024-06-07|3418.23
#2024-06-10|3397.30
#2024-06-11|3374.66
#2024-06-12|3481.76
#2024-06-13|3406.19
#2024-06-14|3344.31
#2024-06-17|3391.17
#2024-06-18|3428.32
#2024-06-19|3393.04
#2024-06-20|3441.87
#2024-06-21|3366.24
#2024-06-24|3359.22
#2024-06-25|3353.25
#2024-06-26|3338.03
#2024-06-27|3366.91
#2024-06-28|3368.81
#2024-07-01|3355.66
#2024-07-02|3383.48
#2024-07-03|3447.09
#2024-07-04|3451.26
#2024-07-05|3467.15
#2024-07-08|3472.49
#2024-07-09|3442.47
#2024-07-10|3492.51
#2024-07-11|3484.55
#2024-07-12|3540.81
#2024-07-15|3503.79
#2024-07-16|3463.25
#2024-07-17|3280.06
#2024-07-18|3223.49
#2024-07-19|3184.92
#2024-07-22|3245.02
#2024-07-23|3247.66
#2024-07-24|3177.42
#2024-07-25|3070.39
#2024-07-26|3118.14
#2024-07-29|3057.27
#2024-07-30|3074.93
#2024-07-31|3172.85
#2024-08-01|3099.64
#2024-08-02|2927.52
#2024-08-05|2934.10
#2024-08-06|2981.15
#2024-08-07|3053.70
#2024-08-08|3045.54
#2024-08-09|3036.91
#2024-08-12|3044.61
#2024-08-13|3072.54
#2024-08-14|3107.27
#2024-08-15|3189.12
#2024-08-16|3198.48
#2024-08-19|3224.08
#2024-08-20|3236.29
#2024-08-21|3273.60
#2024-08-22|3253.95
#2024-08-23|3248.24
#2024-08-26|3204.99
#2024-08-27|3201.43
#2024-08-28|3204.10
#2024-08-29|3256.50
#2024-08-30|3235.46
#2024-09-02|3245.65
#2024-09-03|3156.56
#2024-09-04|3069.93
#2024-09-05|3028.00
#2024-09-06|2946.13
#2024-09-09|2942.83
#2024-09-10|2919.11
#2024-09-11|2965.21
#2024-09-12|3030.26
#2024-09-13|3076.54
#2024-09-16|3052.13
#2024-09-17|3075.01
#2024-09-18|3037.34
#2024-09-19|3138.14
#2024-09-20|3065.69
#2024-09-23|3072.49
#2024-09-24|3109.31
#2024-09-25|3129.04
#2024-09-26|3211.12
#2024-09-27|3232.49
#2024-09-30|3191.69
#2024-10-01|3149.57
#2024-10-02|3179.16
#2024-10-03|3159.29
#2024-10-04|3148.17
#2024-10-07|3134.12
#2024-10-08|3135.92
#2024-10-09|3161.74
#2024-10-10|3128.45
#2024-10-11|3157.89
#2024-10-14|3197.09
#2024-10-15|2940.01
#2024-10-16|2862.03
#2024-10-17|2858.67
#2024-10-18|2936.60
#2024-10-21|2906.18
#2024-10-22|2911.52
#2024-10-23|2886.37
#2024-10-24|2895.94
#2024-10-25|2921.66
#2024-10-28|2894.50
#2024-10-29|2891.55
#2024-10-30|2845.96
#2024-10-31|2798.66
#2024-11-01|2821.49
#2024-11-04|2811.64
#2024-11-05|2828.88
#2024-11-06|2741.19
#2024-11-07|2788.99
#2024-11-08|2752.68
#2024-11-11|2746.02
#2024-11-12|2716.60
#2024-11-13|2700.71
#2024-11-14|2791.03
#2024-11-15|2690.73
#2024-11-18|2695.32
#2024-11-19|2684.23
#2024-11-20|2650.27
#2024-11-21|2679.68
#2024-11-22|2689.82
#2024-11-25|2735.79
#2024-11-26|2709.15
#2024-11-27|2711.16
#2024-11-28|2732.14
#2024-11-29|2773.66
#2024-12-02|2774.27
#2024-12-03|2809.85
#2024-12-04|2828.67
#2024-12-05|2853.15
#2024-12-06|2847.55
#2024-12-09|2860.27
#2024-12-10|2824.73
#2024-12-11|2840.63
#2024-12-12|2835.62
#2024-12-13|2848.37
#2024-12-16|2853.53
#2024-12-17|2879.45
#2024-12-18|2900.59
#2024-12-19|2805.11
#2024-12-20|2800.39
#2024-12-23|2785.36
#2024-12-24|2798.41
#2024-12-25|2798.41
#2024-12-26|2803.12
#2024-12-27|2806.90
#2024-12-30|2755.32
#2024-12-31|2772.50
#2025-01-01|2772.50
#2025-01-02|2773.35
#2025-01-03|2764.82
#2025-01-06|2892.60
#2025-01-07|2868.38
#2025-01-08|2819.31
#2025-01-09|2846.17
#2025-01-10|2804.47
#2025-01-13|2752.91
#2025-01-14|2792.76
#2025-01-15|2820.70
#2025-01-16|2894.85
#2025-01-17|2897.52
#2025-01-20|2945.91
#2025-01-21|2917.12
#2025-01-22|2949.34
#2025-01-23|2883.61
#2025-01-24|2889.77
#2025-01-27|2798.84
#2025-01-28|2782.26
#2025-01-29|2846.69
#2025-01-30|2910.85
#2025-01-31|2933.57
#2025-02-03|2876.86
#2025-02-04|2913.51
#2025-02-05|2913.79
#2025-02-06|2919.87
#2025-02-07|2892.87
#2025-02-10|2929.49
#2025-02-11|2961.67
#2025-02-12|2981.10
#2025-02-13|3086.73
#2025-02-14|3120.73
#2025-02-17|3113.24
#2025-02-18|3094.71
#2025-02-19|3052.25
#2025-02-20|3048.58
#2025-02-21|3049.33
#2025-02-24|3034.65
#2025-02-25|3014.66
#2025-02-26|3038.47
#2025-02-27|2959.44
#2025-02-28|2915.39
#2025-03-03|2970.76
#2025-03-04|2902.34
#2025-03-05|2996.31
#2025-03-06|3019.36
#2025-03-07|3022.04
#2025-03-10|2930.70
#2025-03-11|2917.82
#2025-03-12|2958.01
#2025-03-13|2926.49
#2025-03-14|2961.46
#2025-03-17|2996.50
#2025-03-18|3008.60
#2025-03-19|3022.99
#2025-03-20|2981.94
#2025-03-21|2944.65
#2025-03-24|2962.81
#2025-03-25|2973.81
#2025-03-26|2928.59
#2025-03-27|2900.66
#2025-03-28|2864.15
#2025-03-31|2795.43
#2025-04-01|2832.70
#2025-04-02|2830.86
#2025-04-03|2705.77
#2025-04-04|2643.13
#2025-04-07|2538.90
#2025-04-08|2622.37
#2025-04-09|2572.20
#2025-04-10|2695.22
#2025-04-11|2734.15
#2025-04-14|2815.57
#2025-04-15|2873.71
#2025-04-16|2821.66
#2025-04-17|2785.78
#2025-04-18|2785.78
#2025-04-21|2822.10
#2025-04-22|2830.03
#2025-04-23|2882.47
#2025-04-24|2916.93
#2025-04-25|2925.63
#2025-04-28|2917.18
#2025-04-29|2928.56
#2025-04-30|2923.07
#2025-05-01|2900.96
#2025-05-02|3036.03
#2025-05-05|3024.05
#2025-05-06|3015.32
#2025-05-07|3033.66
#2025-05-08|3078.25
#2025-05-09|3078.44
#2025-05-12|3158.43
#2025-05-13|3216.78
#2025-05-14|3241.52
#2025-05-15|3221.25
#2025-05-16|3194.46
#2025-05-19|3215.12
#2025-05-20|3211.40
#2025-05-21|3250.51
#2025-05-22|3210.58
#2025-05-23|3172.73
#2025-05-26|3226.99
#2025-05-27|3242.53
#2025-05-28|3209.88
#2025-05-29|3243.02
#2025-05-30|3218.08
#2025-06-02|3213.55
#2025-06-03|3208.92
#2025-06-04|3250.45
#2025-06-05|3273.46
#2025-06-06|3276.34
#2025-06-09|3313.66
#2025-06-10|3334.34
#2025-06-11|3352.96
#2025-06-12|3342.84
#2025-06-13|3277.65
#2025-06-16|3307.21
#2025-06-17|3261.60
#2025-06-18|3242.29
#2025-06-19|3172.58
#2025-06-20|3185.48
#2025-06-23|3253.01
#2025-06-24|3356.51
#2025-06-25|3344.82
#2025-06-26|3325.26
#2025-06-27|3364.76
#2025-06-30|3350.25
#2025-07-01|3320.53
#2025-07-02|3337.12
#2025-07-03|3342.87
#2025-07-04|3299.98
#2025-07-07|3339.90
#2025-07-08|3340.22
#2025-07-09|3355.66
#2025-07-10|3365.00
#2025-07-11|3352.62
#2025-07-14|3350.19
#2025-07-15|3380.95
#2025-07-16|3195.10
#2025-07-17|3271.67
#2025-07-18|3264.19
#2025-07-21|3258.21
#2025-07-22|3210.22
#2025-07-23|3235.78
#2025-07-24|3266.00
#2025-07-25|3220.15
#2025-07-28|3227.25
#2025-07-29|3178.95
#2025-07-30|3179.59
#2025-07-31|3119.65
#2025-08-01|3045.93
#2025-08-04|3087.37
#2025-08-05|3077.90
#2025-08-06|3088.47
#2025-08-07|3146.99
#2025-08-08|3159.45
#2025-08-11|3169.14
#2025-08-12|3196.57
#2025-08-13|3242.83
#2025-08-14|3225.31
#2025-08-15|3226.81
#2025-08-18|3220.74
#2025-08-19|3237.21
#2025-08-20|3234.98
#2025-08-21|3211.13
#2025-08-22|3277.35
#2025-08-25|3268.90
#2025-08-26|3242.67
#2025-08-27|3234.20
#2025-08-28|3241.06
#2025-08-29|3199.86
#2025-09-01|3196.63
#2025-09-02|3110.16
#2025-09-03|3140.67
#2025-09-04|3196.42
#2025-09-05|3251.62
#2025-09-08|3307.62
#2025-09-09|3331.71
#2025-09-10|3309.28
#2025-09-11|3328.96
#2025-09-12|3348.89
#2025-09-15|3462.64
#2025-09-16|3472.72
#2025-09-17|3505.78
#2025-09-18|3631.64
#2025-09-19|3616.68
#2025-09-22|3658.59
#2025-09-23|3694.92
#2025-09-24|3664.89
#2025-09-25|3647.36
#2025-09-26|3661.88
#2025-09-29|3722.12
#2025-09-30|3741.65
#2025-10-01|3777.42
#2025-10-02|3873.66
#2025-10-03|3884.53
#2025-10-06|3916.27
#2025-10-07|3828.91
#2025-10-08|3775.68
#2025-10-09|3750.00
#2025-10-10|3636.76
#2025-10-13|3713.42
#2025-10-14|3715.80
#2025-10-15|3791.29
#2025-10-16|3824.68
#2025-10-17|3797.89
#2025-10-20|3861.16
#2025-10-21|3826.16
#2025-10-22|3787.93
#2025-10-23|3834.80
#2025-10-24|3863.95
#2025-10-27|3908.54
#2025-10-28|3901.51
#2025-10-29|3939.59
#2025-10-30|3960.81
#2025-10-31|3888.44
#2025-11-03|3889.90
#2025-11-04|3860.82
#2025-11-05|3839.17
#2025-11-06|3817.99
#2025-11-07|3748.44
#2025-11-10|3809.85
#2025-11-11|3853.10
#2025-11-12|3865.15
#2025-11-13|3848.88
#2025-11-14|3801.23
#2025-11-17|3772.20
#2025-11-18|3702.85
#2025-11-19|3742.00
#2025-11-20|3733.61
#2025-11-21|3598.96
#2025-11-24|3648.40
#2025-11-25|3674.38
#2025-11-26|3803.61
#2025-11-27|3766.47
#2025-11-28|3787.42
#2025-12-01|3849.36
#2025-12-02|3854.80
#2025-12-03|3921.51
#2025-12-04|3905.80
#2025-12-05|3891.40
#2025-12-08|3894.51
#2025-12-09|3876.01
#2025-12-10|3868.73
#2025-12-11|3919.95
#2025-12-12|3873.99
#2025-12-15|3901.90
#2025-12-16|3846.74
#2025-12-17|3748.61
#2025-12-18|3808.01
#2025-12-19|3836.01
#2025-12-22|3831.80
#2025-12-23|3843.79
#2025-12-24|3834.90
#2025-12-25|3834.90
#2025-12-26|3834.57
#2025-12-29|3853.55
#2025-12-30|3887.01
#2025-12-31|3887.92
#2026-01-01|3887.92
#2026-01-02|4058.10
#2026-01-05|4221.29
#2026-01-06|4238.13
#2026-01-07|4191.44
#2026-01-08|4082.72
#2026-01-09|4251.63
#2026-01-12|4289.53
#2026-01-13|4309.03
#2026-01-14|4271.63
#2026-01-15|4392.71
#2026-01-16|4416.46
#2026-01-19|4293.27
#2026-01-20|4352.29
#2026-01-21|4371.91
#2026-01-22|4447.39
#2026-01-23|4446.47
#2026-01-26|4495.48
#2026-01-27|4602.64
#2026-01-28|4538.31
#2026-01-29|4516.42
#2026-01-30|4548.53
#2026-02-02|4547.70
#2026-02-03|4446.42
#2026-02-04|4305.12
#2026-02-05|4311.51
#2026-02-06|4429.63
#2026-02-09|4507.03
#2026-02-10|4482.61
#2026-02-11|4488.28
#2026-02-12|4367.49
#2026-02-13|4366.57
#2026-02-16|4379.01
#2026-02-17|4392.95
#2026-02-18|4519.33
#2026-02-19|4481.32
#2026-02-20|4546.43
#2026-02-23|4523.10
#2026-02-24|4538.90
#2026-02-25|4617.51
#2026-02-26|4493.16
#2026-02-27|4503.24
#2026-03-02|4366.13
#2026-03-03|4172.24
#2026-03-04|4302.68
#2026-03-05|4239.03
#2026-03-06|4133.50
#2026-03-09|4141.15
#2026-03-10|4333.81
#2026-03-11|4290.62
#2026-03-12|4221.09
#2026-03-13|4201.08