Table Data - NASDAQ Netherlands Small Cap Index
| Title | NASDAQ Netherlands Small Cap Index |
|---|---|
| Series ID | NASDAQNQNLSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNLSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 483.27 |
| 2001-04-02 | 478.57 |
| 2001-04-03 | 475.58 |
| 2001-04-04 | 479.20 |
| 2001-04-05 | 483.28 |
| 2001-04-06 | 484.79 |
| 2001-04-09 | 484.52 |
| 2001-04-10 | 480.97 |
| 2001-04-11 | 485.85 |
| 2001-04-12 | 492.28 |
| 2001-04-13 | . |
| 2001-04-16 | 487.21 |
| 2001-04-17 | 483.39 |
| 2001-04-18 | 485.31 |
| 2001-04-19 | 493.64 |
| 2001-04-20 | 500.83 |
| 2001-04-23 | 497.54 |
| 2001-04-24 | 497.84 |
| 2001-04-25 | 500.46 |
| 2001-04-26 | 502.32 |
| 2001-04-27 | 496.27 |
| 2001-04-30 | 492.93 |
| 2001-05-01 | 500.67 |
| 2001-05-02 | 507.59 |
| 2001-05-03 | 511.88 |
| 2001-05-04 | 514.57 |
| 2001-05-07 | 516.18 |
| 2001-05-08 | 513.03 |
| 2001-05-09 | 513.22 |
| 2001-05-10 | 516.72 |
| 2001-05-11 | 511.37 |
| 2001-05-14 | 509.26 |
| 2001-05-15 | 511.71 |
| 2001-05-16 | 512.23 |
| 2001-05-17 | 513.14 |
| 2001-05-18 | 514.42 |
| 2001-05-21 | 515.18 |
| 2001-05-22 | 517.12 |
| 2001-05-23 | 510.31 |
| 2001-05-24 | 506.37 |
| 2001-05-25 | 505.39 |
| 2001-05-28 | . |
| 2001-05-29 | 504.03 |
| 2001-05-30 | 501.75 |
| 2001-05-31 | 494.40 |
| 2001-06-01 | 493.73 |
| 2001-06-04 | 494.37 |
| 2001-06-05 | 500.61 |
| 2001-06-06 | 501.07 |
| 2001-06-07 | 501.09 |
| 2001-06-08 | 499.46 |
| 2001-06-11 | 491.82 |
| 2001-06-12 | 491.41 |
| 2001-06-13 | 491.92 |
| 2001-06-14 | 490.98 |
| 2001-06-15 | 487.24 |
| 2001-06-18 | 486.45 |
| 2001-06-19 | 484.40 |
| 2001-06-20 | 473.84 |
| 2001-06-21 | 473.40 |
| 2001-06-22 | 471.37 |
| 2001-06-25 | 473.97 |
| 2001-06-26 | 469.24 |
| 2001-06-27 | 468.78 |
| 2001-06-28 | 461.11 |
| 2001-06-29 | 465.75 |
| 2001-07-02 | 464.41 |
| 2001-07-03 | 465.93 |
| 2001-07-04 | . |
| 2001-07-05 | 458.13 |
| 2001-07-06 | 460.04 |
| 2001-07-09 | 459.67 |
| 2001-07-10 | 465.04 |
| 2001-07-11 | 461.32 |
| 2001-07-12 | 459.92 |
| 2001-07-13 | 460.98 |
| 2001-07-16 | 459.98 |
| 2001-07-17 | 450.78 |
| 2001-07-18 | 455.68 |
| 2001-07-19 | 453.33 |
| 2001-07-20 | 452.36 |
| 2001-07-23 | 452.34 |
| 2001-07-24 | 459.19 |
| 2001-07-25 | 461.27 |
| 2001-07-26 | 459.53 |
| 2001-07-27 | 460.31 |
| 2001-07-30 | 461.01 |
| 2001-07-31 | 464.97 |
| 2001-08-01 | 471.17 |
| 2001-08-02 | 473.95 |
| 2001-08-03 | 472.55 |
| 2001-08-06 | 467.49 |
| 2001-08-07 | 466.52 |
| 2001-08-08 | 462.36 |
| 2001-08-09 | 468.41 |
| 2001-08-10 | 471.01 |
| 2001-08-13 | 472.16 |
| 2001-08-14 | 471.50 |
| 2001-08-15 | 475.24 |
| 2001-08-16 | 474.76 |
| 2001-08-17 | 474.90 |
| 2001-08-20 | 472.19 |
| 2001-08-21 | 475.16 |
| 2001-08-22 | 482.02 |
| 2001-08-23 | 479.47 |
| 2001-08-24 | 483.46 |
| 2001-08-27 | 482.08 |
| 2001-08-28 | 480.05 |
| 2001-08-29 | 482.81 |
| 2001-08-30 | 478.12 |
| 2001-08-31 | 473.30 |
| 2001-09-03 | . |
| 2001-09-04 | 455.07 |
| 2001-09-05 | 452.26 |
| 2001-09-06 | 443.32 |
| 2001-09-07 | 441.47 |
| 2001-09-10 | 431.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 415.72 |
| 2001-09-18 | 414.27 |
| 2001-09-19 | 416.38 |
| 2001-09-20 | 397.62 |
| 2001-09-21 | 370.14 |
| 2001-09-24 | 385.22 |
| 2001-09-25 | 396.42 |
| 2001-09-26 | 404.14 |
| 2001-09-27 | 404.11 |
| 2001-09-28 | 412.41 |
| 2001-10-01 | 412.41 |
| 2001-10-02 | 400.39 |
| 2001-10-03 | 401.65 |
| 2001-10-04 | 407.12 |
| 2001-10-05 | 407.20 |
| 2001-10-08 | 403.61 |
| 2001-10-09 | 409.27 |
| 2001-10-10 | 415.44 |
| 2001-10-11 | 418.66 |
| 2001-10-12 | 419.68 |
| 2001-10-15 | 410.70 |
| 2001-10-16 | 414.89 |
| 2001-10-17 | 418.52 |
| 2001-10-18 | 412.09 |
| 2001-10-19 | 407.29 |
| 2001-10-22 | 404.84 |
| 2001-10-23 | 408.86 |
| 2001-10-24 | 414.42 |
| 2001-10-25 | 418.07 |
| 2001-10-26 | 419.19 |
| 2001-10-29 | 424.88 |
| 2001-10-30 | 425.92 |
| 2001-10-31 | 422.24 |
| 2001-11-01 | 423.50 |
| 2001-11-02 | 422.74 |
| 2001-11-05 | 425.07 |
| 2001-11-06 | 426.42 |
| 2001-11-07 | 423.07 |
| 2001-11-08 | 414.49 |
| 2001-11-09 | 409.27 |
| 2001-11-12 | 405.82 |
| 2001-11-13 | 405.66 |
| 2001-11-14 | 409.87 |
| 2001-11-15 | 405.10 |
| 2001-11-16 | 414.79 |
| 2001-11-19 | 410.39 |
| 2001-11-20 | 408.94 |
| 2001-11-21 | 403.84 |
| 2001-11-22 | . |
| 2001-11-23 | 407.61 |
| 2001-11-26 | 412.54 |
| 2001-11-27 | 415.57 |
| 2001-11-28 | 415.24 |
| 2001-11-29 | 414.32 |
| 2001-11-30 | 419.03 |
| 2001-12-03 | 416.31 |
| 2001-12-04 | 416.01 |
| 2001-12-05 | 422.58 |
| 2001-12-06 | 425.42 |
| 2001-12-07 | 423.48 |
| 2001-12-10 | 418.68 |
| 2001-12-11 | 418.10 |
| 2001-12-12 | 422.14 |
| 2001-12-13 | 418.80 |
| 2001-12-14 | 420.25 |
| 2001-12-17 | 425.88 |
| 2001-12-18 | 428.90 |
| 2001-12-19 | 425.01 |
| 2001-12-20 | 425.67 |
| 2001-12-21 | 425.83 |
| 2001-12-24 | 420.43 |
| 2001-12-25 | . |
| 2001-12-26 | 420.82 |
| 2001-12-27 | 430.18 |
| 2001-12-28 | 431.62 |
| 2001-12-31 | 435.83 |
| 2002-01-01 | . |
| 2002-01-02 | 444.17 |
| 2002-01-03 | 447.22 |
| 2002-01-04 | 451.11 |
| 2002-01-07 | 453.12 |
| 2002-01-08 | 452.70 |
| 2002-01-09 | 453.41 |
| 2002-01-10 | 456.63 |
| 2002-01-11 | 455.31 |
| 2002-01-14 | 455.43 |
| 2002-01-15 | 453.03 |
| 2002-01-16 | 446.59 |
| 2002-01-17 | 446.05 |
| 2002-01-18 | 441.80 |
| 2002-01-21 | . |
| 2002-01-22 | 440.48 |
| 2002-01-23 | 439.57 |
| 2002-01-24 | 439.28 |
| 2002-01-25 | 434.06 |
| 2002-01-28 | 433.45 |
| 2002-01-29 | 432.22 |
| 2002-01-30 | 428.97 |
| 2002-01-31 | 432.32 |
| 2002-02-01 | 435.65 |
| 2002-02-04 | 439.78 |
| 2002-02-05 | 439.68 |
| 2002-02-06 | 437.86 |
| 2002-02-07 | 438.55 |
| 2002-02-08 | 440.20 |
| 2002-02-11 | 445.49 |
| 2002-02-12 | 447.73 |
| 2002-02-13 | 447.08 |
| 2002-02-14 | 447.88 |
| 2002-02-15 | 450.79 |
| 2002-02-18 | . |
| 2002-02-19 | 448.42 |
| 2002-02-20 | 447.55 |
| 2002-02-21 | 446.79 |
| 2002-02-22 | 446.51 |
| 2002-02-25 | 442.78 |
| 2002-02-26 | 445.01 |
| 2002-02-27 | 444.28 |
| 2002-02-28 | 440.85 |
| 2002-03-01 | 443.84 |
| 2002-03-04 | 454.44 |
| 2002-03-05 | 456.11 |
| 2002-03-06 | 457.64 |
| 2002-03-07 | 468.03 |
| 2002-03-08 | 471.97 |
| 2002-03-11 | 474.28 |
| 2002-03-12 | 467.59 |
| 2002-03-13 | 466.99 |
| 2002-03-14 | 468.10 |
| 2002-03-15 | 467.60 |
| 2002-03-18 | 472.10 |
| 2002-03-19 | 476.76 |
| 2002-03-20 | 477.01 |
| 2002-03-21 | 472.61 |
| 2002-03-22 | 471.54 |
| 2002-03-25 | 468.59 |
| 2002-03-26 | 470.37 |
| 2002-03-27 | 471.56 |
| 2002-03-28 | 474.39 |
| 2002-03-29 | . |
| 2002-04-01 | 478.31 |
| 2002-04-02 | 478.15 |
| 2002-04-03 | 477.09 |
| 2002-04-04 | 476.57 |
| 2002-04-05 | 475.04 |
| 2002-04-08 | 469.73 |
| 2002-04-09 | 470.71 |
| 2002-04-10 | 472.23 |
| 2002-04-11 | 473.71 |
| 2002-04-12 | 472.95 |
| 2002-04-15 | 473.88 |
| 2002-04-16 | 481.46 |
| 2002-04-17 | 488.05 |
| 2002-04-18 | 487.71 |
| 2002-04-19 | 487.82 |
| 2002-04-22 | 486.07 |
| 2002-04-23 | 483.79 |
| 2002-04-24 | 484.19 |
| 2002-04-25 | 485.38 |
| 2002-04-26 | 483.06 |
| 2002-04-29 | 483.32 |
| 2002-04-30 | 482.90 |
| 2002-05-01 | 485.63 |
| 2002-05-02 | 481.11 |
| 2002-05-03 | 484.83 |
| 2002-05-06 | 488.29 |
| 2002-05-07 | 482.56 |
| 2002-05-08 | 482.81 |
| 2002-05-09 | 486.20 |
| 2002-05-10 | 486.99 |
| 2002-05-13 | 486.85 |
| 2002-05-14 | 485.05 |
| 2002-05-15 | 490.13 |
| 2002-05-16 | 490.45 |
| 2002-05-17 | 496.05 |
| 2002-05-20 | 495.78 |
| 2002-05-21 | 492.02 |
| 2002-05-22 | 493.26 |
| 2002-05-23 | 490.03 |
| 2002-05-24 | 490.12 |
| 2002-05-27 | . |
| 2002-05-28 | 489.75 |
| 2002-05-29 | 489.08 |
| 2002-05-30 | 487.67 |
| 2002-05-31 | 488.94 |
| 2002-06-03 | 488.87 |
| 2002-06-04 | 486.43 |
| 2002-06-05 | 482.53 |
| 2002-06-06 | 483.85 |
| 2002-06-07 | 480.75 |
| 2002-06-10 | 482.43 |
| 2002-06-11 | 481.28 |
| 2002-06-12 | 478.17 |
| 2002-06-13 | 475.02 |
| 2002-06-14 | 467.32 |
| 2002-06-17 | 468.53 |
| 2002-06-18 | 470.49 |
| 2002-06-19 | 470.40 |
| 2002-06-20 | 466.47 |
| 2002-06-21 | 467.76 |
| 2002-06-24 | 468.36 |
| 2002-06-25 | 465.05 |
| 2002-06-26 | 467.77 |
| 2002-06-27 | 468.03 |
| 2002-06-28 | 477.53 |
| 2002-07-01 | 476.11 |
| 2002-07-02 | 471.48 |
| 2002-07-03 | 464.47 |
| 2002-07-04 | . |
| 2002-07-05 | 467.21 |
| 2002-07-08 | 474.85 |
| 2002-07-09 | 476.77 |
| 2002-07-10 | 469.27 |
| 2002-07-11 | 463.24 |
| 2002-07-12 | 461.90 |
| 2002-07-15 | 463.34 |
| 2002-07-16 | 457.88 |
| 2002-07-17 | 460.44 |
| 2002-07-18 | 463.47 |
| 2002-07-19 | 461.98 |
| 2002-07-22 | 444.87 |
| 2002-07-23 | 429.74 |
| 2002-07-24 | 412.29 |
| 2002-07-25 | 413.69 |
| 2002-07-26 | 414.26 |
| 2002-07-29 | 415.81 |
| 2002-07-30 | 422.63 |
| 2002-07-31 | 421.54 |
| 2002-08-01 | 417.48 |
| 2002-08-02 | 415.74 |
| 2002-08-05 | 406.74 |
| 2002-08-06 | 393.09 |
| 2002-08-07 | 394.69 |
| 2002-08-08 | 397.83 |
| 2002-08-09 | 398.81 |
| 2002-08-12 | 396.82 |
| 2002-08-13 | 397.69 |
| 2002-08-14 | 401.65 |
| 2002-08-15 | 401.79 |
| 2002-08-16 | 402.42 |
| 2002-08-19 | 402.75 |
| 2002-08-20 | 403.62 |
| 2002-08-21 | 408.57 |
| 2002-08-22 | 406.63 |
| 2002-08-23 | 408.84 |
| 2002-08-26 | 407.09 |
| 2002-08-27 | 408.60 |
| 2002-08-28 | 401.31 |
| 2002-08-29 | 396.96 |
| 2002-08-30 | 400.26 |
| 2002-09-02 | . |
| 2002-09-03 | 397.39 |
| 2002-09-04 | 394.48 |
| 2002-09-05 | 391.19 |
| 2002-09-06 | 387.21 |
| 2002-09-09 | 383.73 |
| 2002-09-10 | 380.90 |
| 2002-09-11 | 380.66 |
| 2002-09-12 | 380.79 |
| 2002-09-13 | 378.20 |
| 2002-09-16 | 371.74 |
| 2002-09-17 | 367.08 |
| 2002-09-18 | 362.96 |
| 2002-09-19 | 363.26 |
| 2002-09-20 | 362.07 |
| 2002-09-23 | 353.31 |
| 2002-09-24 | 339.73 |
| 2002-09-25 | 338.65 |
| 2002-09-26 | 340.19 |
| 2002-09-27 | 342.09 |
| 2002-09-30 | 339.09 |
| 2002-10-01 | 331.89 |
| 2002-10-02 | 327.77 |
| 2002-10-03 | 329.36 |
| 2002-10-04 | 329.01 |
| 2002-10-07 | 323.76 |
| 2002-10-08 | 322.57 |
| 2002-10-09 | 320.55 |
| 2002-10-10 | 321.22 |
| 2002-10-11 | 331.91 |
| 2002-10-14 | 332.24 |
| 2002-10-15 | 343.42 |
| 2002-10-16 | 345.00 |
| 2002-10-17 | 358.89 |
| 2002-10-18 | 361.27 |
| 2002-10-21 | 363.85 |
| 2002-10-22 | 369.81 |
| 2002-10-23 | 363.27 |
| 2002-10-24 | 365.87 |
| 2002-10-25 | 364.60 |
| 2002-10-28 | 374.92 |
| 2002-10-29 | 367.72 |
| 2002-10-30 | 368.71 |
| 2002-10-31 | 373.14 |
| 2002-11-01 | 377.71 |
| 2002-11-04 | 386.13 |
| 2002-11-05 | 389.57 |
| 2002-11-06 | 388.06 |
| 2002-11-07 | 389.08 |
| 2002-11-08 | 385.24 |
| 2002-11-11 | 379.92 |
| 2002-11-12 | 381.15 |
| 2002-11-13 | 376.75 |
| 2002-11-14 | 378.06 |
| 2002-11-15 | 381.31 |
| 2002-11-18 | 380.40 |
| 2002-11-19 | 384.17 |
| 2002-11-20 | 376.79 |
| 2002-11-21 | 377.60 |
| 2002-11-22 | 381.26 |
| 2002-11-25 | 382.59 |
| 2002-11-26 | 376.64 |
| 2002-11-27 | 378.99 |
| 2002-11-28 | . |
| 2002-11-29 | 397.22 |
| 2002-12-02 | 403.58 |
| 2002-12-03 | 397.32 |
| 2002-12-04 | 389.99 |
| 2002-12-05 | 393.42 |
| 2002-12-06 | 390.96 |
| 2002-12-09 | 384.90 |
| 2002-12-10 | 384.36 |
| 2002-12-11 | 388.76 |
| 2002-12-12 | 388.46 |
| 2002-12-13 | 386.89 |
| 2002-12-16 | 387.06 |
| 2002-12-17 | 384.42 |
| 2002-12-18 | 380.18 |
| 2002-12-19 | 377.23 |
| 2002-12-20 | 379.61 |
| 2002-12-23 | 379.70 |
| 2002-12-24 | 382.32 |
| 2002-12-25 | . |
| 2002-12-26 | 383.28 |
| 2002-12-27 | 384.54 |
| 2002-12-30 | 383.55 |
| 2002-12-31 | 389.58 |
| 2003-01-01 | . |
| 2003-01-02 | 390.82 |
| 2003-01-03 | 397.33 |
| 2003-01-06 | 397.12 |
| 2003-01-07 | 394.60 |
| 2003-01-08 | 391.24 |
| 2003-01-09 | 393.92 |
| 2003-01-10 | 398.12 |
| 2003-01-13 | 400.28 |
| 2003-01-14 | 399.33 |
| 2003-01-15 | 396.81 |
| 2003-01-16 | 397.02 |
| 2003-01-17 | 396.78 |
| 2003-01-20 | . |
| 2003-01-21 | 394.25 |
| 2003-01-22 | 391.67 |
| 2003-01-23 | 389.94 |
| 2003-01-24 | 391.08 |
| 2003-01-27 | 385.15 |
| 2003-01-28 | 383.02 |
| 2003-01-29 | 378.74 |
| 2003-01-30 | 380.00 |
| 2003-01-31 | 377.15 |
| 2003-02-03 | 381.98 |
| 2003-02-04 | 382.04 |
| 2003-02-05 | 377.88 |
| 2003-02-06 | 376.54 |
| 2003-02-07 | 372.42 |
| 2003-02-10 | 365.61 |
| 2003-02-11 | 366.80 |
| 2003-02-12 | 362.68 |
| 2003-02-13 | 364.04 |
| 2003-02-14 | 364.55 |
| 2003-02-17 | . |
| 2003-02-18 | 365.09 |
| 2003-02-19 | 363.81 |
| 2003-02-20 | 367.14 |
| 2003-02-21 | 366.81 |
| 2003-02-24 | 361.59 |
| 2003-02-25 | 351.81 |
| 2003-02-26 | 343.81 |
| 2003-02-27 | 342.64 |
| 2003-02-28 | 348.20 |
| 2003-03-03 | 348.07 |
| 2003-03-04 | 345.94 |
| 2003-03-05 | 346.55 |
| 2003-03-06 | 342.11 |
| 2003-03-07 | 338.69 |
| 2003-03-10 | 333.51 |
| 2003-03-11 | 331.83 |
| 2003-03-12 | 332.63 |
| 2003-03-13 | 335.43 |
| 2003-03-14 | 346.17 |
| 2003-03-17 | 342.12 |
| 2003-03-18 | 350.53 |
| 2003-03-19 | 351.50 |
| 2003-03-20 | 352.62 |
| 2003-03-21 | 357.15 |
| 2003-03-24 | 354.75 |
| 2003-03-25 | 354.07 |
| 2003-03-26 | 355.53 |
| 2003-03-27 | 355.01 |
| 2003-03-28 | 352.15 |
| 2003-03-31 | 351.49 |
| 2003-04-01 | 353.28 |
| 2003-04-02 | 358.12 |
| 2003-04-03 | 361.81 |
| 2003-04-04 | 361.13 |
| 2003-04-07 | 367.53 |
| 2003-04-08 | 367.53 |
| 2003-04-09 | 368.15 |
| 2003-04-10 | 371.95 |
| 2003-04-11 | 370.51 |
| 2003-04-14 | 372.38 |
| 2003-04-15 | 378.54 |
| 2003-04-16 | 382.21 |
| 2003-04-17 | 382.42 |
| 2003-04-18 | . |
| 2003-04-21 | 380.77 |
| 2003-04-22 | 387.45 |
| 2003-04-23 | 396.26 |
| 2003-04-24 | 398.70 |
| 2003-04-25 | 400.76 |
| 2003-04-28 | 400.47 |
| 2003-04-29 | 405.05 |
| 2003-04-30 | 407.38 |
| 2003-05-01 | 411.12 |
| 2003-05-02 | 425.34 |
| 2003-05-05 | 432.86 |
| 2003-05-06 | 439.65 |
| 2003-05-07 | 445.18 |
| 2003-05-08 | 444.12 |
| 2003-05-09 | 449.39 |
| 2003-05-12 | 454.37 |
| 2003-05-13 | 447.13 |
| 2003-05-14 | 446.64 |
| 2003-05-15 | 448.97 |
| 2003-05-16 | 460.41 |
| 2003-05-19 | 456.16 |
| 2003-05-20 | 448.38 |
| 2003-05-21 | 446.65 |
| 2003-05-22 | 450.41 |
| 2003-05-23 | 454.58 |
| 2003-05-26 | . |
| 2003-05-27 | 454.62 |
| 2003-05-28 | 457.56 |
| 2003-05-29 | 461.60 |
| 2003-05-30 | 462.79 |
| 2003-06-02 | 465.21 |
| 2003-06-03 | 465.40 |
| 2003-06-04 | 471.32 |
| 2003-06-05 | 484.24 |
| 2003-06-06 | 489.45 |
| 2003-06-09 | 492.13 |
| 2003-06-10 | 487.79 |
| 2003-06-11 | 496.85 |
| 2003-06-12 | 496.16 |
| 2003-06-13 | 490.66 |
| 2003-06-16 | 496.22 |
| 2003-06-17 | 492.69 |
| 2003-06-18 | 490.43 |
| 2003-06-19 | 491.56 |
| 2003-06-20 | 486.65 |
| 2003-06-23 | 479.67 |
| 2003-06-24 | 470.41 |
| 2003-06-25 | 477.49 |
| 2003-06-26 | 472.43 |
| 2003-06-27 | 476.54 |
| 2003-06-30 | 483.62 |
| 2003-07-01 | 487.18 |
| 2003-07-02 | 494.12 |
| 2003-07-03 | 502.25 |
| 2003-07-04 | . |
| 2003-07-07 | 502.77 |
| 2003-07-08 | 498.54 |
| 2003-07-09 | 500.91 |
| 2003-07-10 | 493.67 |
| 2003-07-11 | 494.97 |
| 2003-07-14 | 498.26 |
| 2003-07-15 | 497.71 |
| 2003-07-16 | 493.84 |
| 2003-07-17 | 487.76 |
| 2003-07-18 | 493.64 |
| 2003-07-21 | 497.91 |
| 2003-07-22 | 502.59 |
| 2003-07-23 | 505.49 |
| 2003-07-24 | 514.20 |
| 2003-07-25 | 518.16 |
| 2003-07-28 | 516.46 |
| 2003-07-29 | 511.48 |
| 2003-07-30 | 510.69 |
| 2003-07-31 | 508.41 |
| 2003-08-01 | 512.16 |
| 2003-08-04 | 516.85 |
| 2003-08-05 | 518.58 |
| 2003-08-06 | 514.52 |
| 2003-08-07 | 517.61 |
| 2003-08-08 | 518.84 |
| 2003-08-11 | 519.02 |
| 2003-08-12 | 518.88 |
| 2003-08-13 | 521.98 |
| 2003-08-14 | 528.20 |
| 2003-08-15 | 532.02 |
| 2003-08-18 | 530.94 |
| 2003-08-19 | 543.38 |
| 2003-08-20 | 542.86 |
| 2003-08-21 | 542.10 |
| 2003-08-22 | 541.15 |
| 2003-08-25 | 538.42 |
| 2003-08-26 | 536.08 |
| 2003-08-27 | 540.56 |
| 2003-08-28 | 545.22 |
| 2003-08-29 | 551.93 |
| 2003-09-01 | . |
| 2003-09-02 | 552.86 |
| 2003-09-03 | 555.64 |
| 2003-09-04 | 561.00 |
| 2003-09-05 | 566.15 |
| 2003-09-08 | 565.11 |
| 2003-09-09 | 563.87 |
| 2003-09-10 | 557.48 |
| 2003-09-11 | 556.85 |
| 2003-09-12 | 569.52 |
| 2003-09-15 | 575.64 |
| 2003-09-16 | 571.30 |
| 2003-09-17 | 576.74 |
| 2003-09-18 | 578.09 |
| 2003-09-19 | 579.00 |
| 2003-09-22 | 579.27 |
| 2003-09-23 | 573.49 |
| 2003-09-24 | 573.97 |
| 2003-09-25 | 567.40 |
| 2003-09-26 | 560.37 |
| 2003-09-29 | 565.49 |
| 2003-09-30 | 569.23 |
| 2003-10-01 | 570.10 |
| 2003-10-02 | 573.61 |
| 2003-10-03 | 580.84 |
| 2003-10-06 | 585.04 |
| 2003-10-07 | 589.50 |
| 2003-10-08 | 594.39 |
| 2003-10-09 | 597.07 |
| 2003-10-10 | 603.90 |
| 2003-10-13 | 600.97 |
| 2003-10-14 | 606.87 |
| 2003-10-15 | 610.88 |
| 2003-10-16 | 612.18 |
| 2003-10-17 | 609.80 |
| 2003-10-20 | 607.21 |
| 2003-10-21 | 606.84 |
| 2003-10-22 | 608.34 |
| 2003-10-23 | 602.30 |
| 2003-10-24 | 603.78 |
| 2003-10-27 | 605.18 |
| 2003-10-28 | 604.03 |
| 2003-10-29 | 617.07 |
| 2003-10-30 | 619.07 |
| 2003-10-31 | 618.54 |
| 2003-11-03 | 619.48 |
| 2003-11-04 | 622.47 |
| 2003-11-05 | 619.34 |
| 2003-11-06 | 618.63 |
| 2003-11-07 | 626.36 |
| 2003-11-10 | 628.38 |
| 2003-11-11 | 627.38 |
| 2003-11-12 | 638.04 |
| 2003-11-13 | 642.86 |
| 2003-11-14 | 646.99 |
| 2003-11-17 | 639.52 |
| 2003-11-18 | 645.92 |
| 2003-11-19 | 649.34 |
| 2003-11-20 | 648.86 |
| 2003-11-21 | 652.21 |
| 2003-11-24 | 649.71 |
| 2003-11-25 | 654.56 |
| 2003-11-26 | 660.83 |
| 2003-11-27 | . |
| 2003-11-28 | 671.82 |
| 2003-12-01 | 676.31 |
| 2003-12-02 | 677.80 |
| 2003-12-03 | 678.75 |
| 2003-12-04 | 673.43 |
| 2003-12-05 | 672.80 |
| 2003-12-08 | 671.79 |
| 2003-12-09 | 673.49 |
| 2003-12-10 | 671.56 |
| 2003-12-11 | 666.90 |
| 2003-12-12 | 684.22 |
| 2003-12-15 | 689.72 |
| 2003-12-16 | 686.16 |
| 2003-12-17 | 687.97 |
| 2003-12-18 | 689.15 |
| 2003-12-19 | 691.37 |
| 2003-12-22 | 695.50 |
| 2003-12-23 | 695.86 |
| 2003-12-24 | 697.67 |
| 2003-12-25 | . |
| 2003-12-26 | 697.39 |
| 2003-12-29 | 706.84 |
| 2003-12-30 | 711.96 |
| 2003-12-31 | 717.79 |
| 2004-01-01 | . |
| 2004-01-02 | 722.29 |
| 2004-01-05 | 734.15 |
| 2004-01-06 | 739.37 |
| 2004-01-07 | 737.30 |
| 2004-01-08 | 747.21 |
| 2004-01-09 | 752.64 |
| 2004-01-12 | 745.80 |
| 2004-01-13 | 749.56 |
| 2004-01-14 | 747.56 |
| 2004-01-15 | 744.32 |
| 2004-01-16 | 739.40 |
| 2004-01-19 | . |
| 2004-01-20 | 750.19 |
| 2004-01-21 | 750.31 |
| 2004-01-22 | 755.16 |
| 2004-01-23 | 758.05 |
| 2004-01-26 | 749.92 |
| 2004-01-27 | 754.71 |
| 2004-01-28 | 760.06 |
| 2004-01-29 | 747.43 |
| 2004-01-30 | 750.07 |
| 2004-02-02 | 753.47 |
| 2004-02-03 | 761.63 |
| 2004-02-04 | 751.96 |
| 2004-02-05 | 757.06 |
| 2004-02-06 | 767.71 |
| 2004-02-09 | 772.24 |
| 2004-02-10 | 773.95 |
| 2004-02-11 | 776.75 |
| 2004-02-12 | 784.90 |
| 2004-02-13 | 785.60 |
| 2004-02-16 | . |
| 2004-02-17 | 796.27 |
| 2004-02-18 | 802.77 |
| 2004-02-19 | 792.09 |
| 2004-02-20 | 782.77 |
| 2004-02-23 | 780.42 |
| 2004-02-24 | 786.14 |
| 2004-02-25 | 779.15 |
| 2004-02-26 | 778.43 |
| 2004-02-27 | 788.96 |
| 2004-03-01 | 796.36 |
| 2004-03-02 | 789.85 |
| 2004-03-03 | 779.87 |
| 2004-03-04 | 782.50 |
| 2004-03-05 | 799.62 |
| 2004-03-08 | 796.04 |
| 2004-03-09 | 794.94 |
| 2004-03-10 | 777.01 |
| 2004-03-11 | 760.99 |
| 2004-03-12 | 763.58 |
| 2004-03-15 | 755.43 |
| 2004-03-16 | 763.47 |
| 2004-03-17 | 766.07 |
| 2004-03-18 | 771.95 |
| 2004-03-19 | 761.16 |
| 2004-03-22 | 742.81 |
| 2004-03-23 | 747.40 |
| 2004-03-24 | 740.45 |
| 2004-03-25 | 753.25 |
| 2004-03-26 | 749.49 |
| 2004-03-29 | 757.96 |
| 2004-03-30 | 763.92 |
| 2004-03-31 | 772.25 |
| 2004-04-01 | 781.68 |
| 2004-04-02 | 767.77 |
| 2004-04-05 | 762.54 |
| 2004-04-06 | 766.66 |
| 2004-04-07 | 781.47 |
| 2004-04-08 | 781.90 |
| 2004-04-09 | . |
| 2004-04-12 | 779.70 |
| 2004-04-13 | 768.90 |
| 2004-04-14 | 762.40 |
| 2004-04-15 | 758.60 |
| 2004-04-16 | 763.78 |
| 2004-04-19 | 764.66 |
| 2004-04-20 | 764.54 |
| 2004-04-21 | 761.10 |
| 2004-04-22 | 751.85 |
| 2004-04-23 | 751.70 |
| 2004-04-26 | 754.17 |
| 2004-04-27 | 758.65 |
| 2004-04-28 | 750.42 |
| 2004-04-29 | 751.79 |
| 2004-04-30 | 753.97 |
| 2004-05-03 | 753.32 |
| 2004-05-04 | 756.93 |
| 2004-05-05 | 764.67 |
| 2004-05-06 | 752.39 |
| 2004-05-07 | 735.86 |
| 2004-05-10 | 707.68 |
| 2004-05-11 | 710.39 |
| 2004-05-12 | 711.28 |
| 2004-05-13 | 701.67 |
| 2004-05-14 | 704.56 |
| 2004-05-17 | 700.53 |
| 2004-05-18 | 701.76 |
| 2004-05-19 | 712.21 |
| 2004-05-20 | 700.97 |
| 2004-05-21 | 706.60 |
| 2004-05-24 | 710.47 |
| 2004-05-25 | 719.04 |
| 2004-05-26 | 723.03 |
| 2004-05-27 | 739.31 |
| 2004-05-28 | 736.35 |
| 2004-05-31 | . |
| 2004-06-01 | 736.66 |
| 2004-06-02 | 738.39 |
| 2004-06-03 | 734.26 |
| 2004-06-04 | 736.92 |
| 2004-06-07 | 745.26 |
| 2004-06-08 | 743.67 |
| 2004-06-09 | 731.69 |
| 2004-06-10 | 731.10 |
| 2004-06-11 | . |
| 2004-06-14 | 727.46 |
| 2004-06-15 | 730.25 |
| 2004-06-16 | 730.15 |
| 2004-06-17 | 734.06 |
| 2004-06-18 | 742.29 |
| 2004-06-21 | 742.42 |
| 2004-06-22 | 742.67 |
| 2004-06-23 | 743.80 |
| 2004-06-24 | 753.78 |
| 2004-06-25 | 753.30 |
| 2004-06-28 | 762.60 |
| 2004-06-29 | 759.42 |
| 2004-06-30 | 762.71 |
| 2004-07-01 | 762.21 |
| 2004-07-02 | 767.46 |
| 2004-07-05 | . |
| 2004-07-06 | 763.32 |
| 2004-07-07 | 771.19 |
| 2004-07-08 | 774.93 |
| 2004-07-09 | 777.21 |
| 2004-07-12 | 774.02 |
| 2004-07-13 | 769.92 |
| 2004-07-14 | 767.92 |
| 2004-07-15 | 766.43 |
| 2004-07-16 | 768.55 |
| 2004-07-19 | 766.15 |
| 2004-07-20 | 764.31 |
| 2004-07-21 | 759.32 |
| 2004-07-22 | 756.77 |
| 2004-07-23 | 748.80 |
| 2004-07-26 | 750.23 |
| 2004-07-27 | 744.57 |
| 2004-07-28 | 738.65 |
| 2004-07-29 | 746.13 |
| 2004-07-30 | 746.43 |
| 2004-08-02 | 744.45 |
| 2004-08-03 | 750.92 |
| 2004-08-04 | 745.16 |
| 2004-08-05 | 748.45 |
| 2004-08-06 | 756.57 |
| 2004-08-09 | 749.27 |
| 2004-08-10 | 755.06 |
| 2004-08-11 | 744.49 |
| 2004-08-12 | 741.45 |
| 2004-08-13 | 751.40 |
| 2004-08-16 | 753.63 |
| 2004-08-17 | 754.60 |
| 2004-08-18 | 751.51 |
| 2004-08-19 | 754.35 |
| 2004-08-20 | 755.47 |
| 2004-08-23 | 753.98 |
| 2004-08-24 | 747.90 |
| 2004-08-25 | 744.20 |
| 2004-08-26 | 746.29 |
| 2004-08-27 | 743.61 |
| 2004-08-30 | 744.11 |
| 2004-08-31 | 753.91 |
| 2004-09-01 | 760.31 |
| 2004-09-02 | 761.37 |
| 2004-09-03 | 756.21 |
| 2004-09-06 | . |
| 2004-09-07 | 758.38 |
| 2004-09-08 | 759.12 |
| 2004-09-09 | 753.70 |
| 2004-09-10 | 763.52 |
| 2004-09-13 | 764.62 |
| 2004-09-14 | 764.78 |
| 2004-09-15 | 754.73 |
| 2004-09-16 | 754.37 |
| 2004-09-17 | 757.85 |
| 2004-09-20 | 755.17 |
| 2004-09-21 | 769.56 |
| 2004-09-22 | 768.98 |
| 2004-09-23 | 771.72 |
| 2004-09-24 | 770.58 |
| 2004-09-27 | 771.55 |
| 2004-09-28 | 774.53 |
| 2004-09-29 | 776.77 |
| 2004-09-30 | 784.04 |
| 2004-10-01 | 786.84 |
| 2004-10-04 | 782.17 |
| 2004-10-05 | 785.57 |
| 2004-10-06 | 782.22 |
| 2004-10-07 | 779.88 |
| 2004-10-08 | 783.08 |
| 2004-10-11 | 777.13 |
| 2004-10-12 | 761.11 |
| 2004-10-13 | 757.82 |
| 2004-10-14 | 761.89 |
| 2004-10-15 | 768.48 |
| 2004-10-18 | 770.30 |
| 2004-10-19 | 774.94 |
| 2004-10-20 | 774.86 |
| 2004-10-21 | 779.63 |
| 2004-10-22 | 784.27 |
| 2004-10-25 | 786.27 |
| 2004-10-26 | 787.38 |
| 2004-10-27 | 789.24 |
| 2004-10-28 | 789.98 |
| 2004-10-29 | 789.06 |
| 2004-11-01 | 793.46 |
| 2004-11-02 | 796.93 |
| 2004-11-03 | 805.23 |
| 2004-11-04 | 807.84 |
| 2004-11-05 | 815.16 |
| 2004-11-08 | 818.06 |
| 2004-11-09 | 815.46 |
| 2004-11-10 | 818.68 |
| 2004-11-11 | 819.26 |
| 2004-11-12 | 820.33 |
| 2004-11-15 | 821.90 |
| 2004-11-16 | 821.54 |
| 2004-11-17 | 830.24 |
| 2004-11-18 | 831.91 |
| 2004-11-19 | 836.33 |
| 2004-11-22 | 834.43 |
| 2004-11-23 | 841.66 |
| 2004-11-24 | 848.38 |
| 2004-11-25 | . |
| 2004-11-26 | 857.24 |
| 2004-11-29 | 860.43 |
| 2004-11-30 | 860.64 |
| 2004-12-01 | 869.79 |
| 2004-12-02 | 874.60 |
| 2004-12-03 | 879.14 |
| 2004-12-06 | 881.08 |
| 2004-12-07 | 879.70 |
| 2004-12-08 | 873.70 |
| 2004-12-09 | 867.69 |
| 2004-12-10 | 868.99 |
| 2004-12-13 | 880.12 |
| 2004-12-14 | 878.33 |
| 2004-12-15 | 885.78 |
| 2004-12-16 | 880.77 |
| 2004-12-17 | 878.54 |
| 2004-12-20 | 892.06 |
| 2004-12-21 | 890.51 |
| 2004-12-22 | 897.72 |
| 2004-12-23 | 906.83 |
| 2004-12-24 | . |
| 2004-12-27 | 916.95 |
| 2004-12-28 | 916.02 |
| 2004-12-29 | 914.91 |
| 2004-12-30 | 919.45 |
| 2004-12-31 | 918.68 |
| 2005-01-03 | 917.51 |
| 2005-01-04 | 909.59 |
| 2005-01-05 | 906.83 |
| 2005-01-06 | 899.09 |
| 2005-01-07 | 899.26 |
| 2005-01-10 | 908.84 |
| 2005-01-11 | 914.14 |
| 2005-01-12 | 925.91 |
| 2005-01-13 | 924.95 |
| 2005-01-14 | 922.30 |
| 2005-01-17 | . |
| 2005-01-18 | 925.07 |
| 2005-01-19 | 929.62 |
| 2005-01-20 | 920.17 |
| 2005-01-21 | 927.49 |
| 2005-01-24 | 930.16 |
| 2005-01-25 | 931.21 |
| 2005-01-26 | 943.85 |
| 2005-01-27 | 945.14 |
#2005-01-28| 946.21
#2005-01-31| 954.17
#2005-02-01| 959.38
#2005-02-02| 964.68
#2005-02-03| 958.36
#2005-02-04| 960.25
#2005-02-07| 956.19
#2005-02-08| 953.05
#2005-02-09| 957.61
#2005-02-10| 963.58
#2005-02-11| 970.19
#2005-02-14| 979.65
#2005-02-15| 978.98
#2005-02-16| 982.84
#2005-02-17| 998.95
#2005-02-18| 999.18
#2005-02-21| .
#2005-02-22| 996.36
#2005-02-23| 992.69
#2005-02-24| 995.99
#2005-02-25|1002.64
#2005-02-28|1010.59
#2005-03-01|1011.06
#2005-03-02|1002.27
#2005-03-03|1009.24
#2005-03-04|1021.33
#2005-03-07|1019.13
#2005-03-08|1027.65
#2005-03-09|1034.39
#2005-03-10|1035.97
#2005-03-11|1043.50
#2005-03-14|1035.03
#2005-03-15|1036.46
#2005-03-16|1039.98
#2005-03-17|1027.11
#2005-03-18|1022.34
#2005-03-21|1016.80
#2005-03-22|1017.41
#2005-03-23| 995.47
#2005-03-24| 995.47
#2005-03-25| .
#2005-03-28| 988.48
#2005-03-29| 988.80
#2005-03-30| 994.95
#2005-03-31|1007.14
#2005-04-01|1014.83
#2005-04-04|1000.95
#2005-04-05|1010.37
#2005-04-06|1012.36
#2005-04-07|1021.12
#2005-04-08|1024.22
#2005-04-11|1033.91
#2005-04-12|1023.15
#2005-04-13|1025.14
#2005-04-14|1015.65
#2005-04-15|1012.49
#2005-04-18| 993.20
#2005-04-19|1001.81
#2005-04-20|1009.01
#2005-04-21|1007.99
#2005-04-22|1006.65
#2005-04-25| 998.80
#2005-04-26|1003.09
#2005-04-27| 985.73
#2005-04-28| 970.16
#2005-04-29| 970.50
#2005-05-02| 973.67
#2005-05-03| 979.84
#2005-05-04| 988.73
#2005-05-05| 994.34
#2005-05-06| 987.66
#2005-05-09| 987.51
#2005-05-10| 990.14
#2005-05-11| 982.43
#2005-05-12| 975.12
#2005-05-13| 969.43
#2005-05-16| 967.35
#2005-05-17| 960.74
#2005-05-18| 969.20
#2005-05-19| 973.45
#2005-05-20| 968.65
#2005-05-23| 973.79
#2005-05-24| 976.91
#2005-05-25| 978.34
#2005-05-26| 982.24
#2005-05-27| 981.41
#2005-05-30| .
#2005-05-31| 972.86
#2005-06-01| 975.38
#2005-06-02| 984.27
#2005-06-03| 986.33
#2005-06-06| 986.68
#2005-06-07| 998.11
#2005-06-08|1008.48
#2005-06-09|1002.58
#2005-06-10|1006.02
#2005-06-13|1009.19
#2005-06-14|1015.06
#2005-06-15|1009.92
#2005-06-16|1012.35
#2005-06-17|1030.25
#2005-06-20|1020.27
#2005-06-21|1023.00
#2005-06-22|1022.17
#2005-06-23|1018.42
#2005-06-24|1014.15
#2005-06-27|1014.54
#2005-06-28|1018.84
#2005-06-29|1020.29
#2005-06-30|1024.44
#2005-07-01|1019.42
#2005-07-04| .
#2005-07-05|1018.80
#2005-07-06|1026.65
#2005-07-07|1021.21
#2005-07-08|1032.38
#2005-07-11|1057.27
#2005-07-12|1065.94
#2005-07-13|1061.34
#2005-07-14|1066.19
#2005-07-15|1058.61
#2005-07-18|1058.83
#2005-07-19|1057.29
#2005-07-20|1058.26
#2005-07-21|1068.25
#2005-07-22|1063.23
#2005-07-25|1059.61
#2005-07-26|1058.39
#2005-07-27|1063.95
#2005-07-28|1065.07
#2005-07-29|1074.72
#2005-08-01|1079.68
#2005-08-02|1084.70
#2005-08-03|1096.78
#2005-08-04|1099.32
#2005-08-05|1086.29
#2005-08-08|1092.81
#2005-08-09|1093.76
#2005-08-10|1108.16
#2005-08-11|1109.87
#2005-08-12|1109.41
#2005-08-15|1104.69
#2005-08-16|1097.17
#2005-08-17|1092.07
#2005-08-18|1075.28
#2005-08-19|1074.99
#2005-08-22|1085.87
#2005-08-23|1082.95
#2005-08-24|1086.14
#2005-08-25|1085.41
#2005-08-26|1091.33
#2005-08-29|1084.78
#2005-08-30|1088.59
#2005-08-31|1110.20
#2005-09-01|1122.54
#2005-09-02|1133.76
#2005-09-05| .
#2005-09-06|1134.86
#2005-09-07|1129.30
#2005-09-08|1123.72
#2005-09-09|1125.79
#2005-09-12|1118.36
#2005-09-13|1110.47
#2005-09-14|1110.78
#2005-09-15|1110.61
#2005-09-16|1122.96
#2005-09-19|1118.93
#2005-09-20|1124.43
#2005-09-21|1126.78
#2005-09-22|1116.63
#2005-09-23|1114.55
#2005-09-26|1114.24
#2005-09-27|1112.87
#2005-09-28|1115.81
#2005-09-29|1122.88
#2005-09-30|1140.62
#2005-10-03|1139.15
#2005-10-04|1149.03
#2005-10-05|1149.62
#2005-10-06|1152.06
#2005-10-07|1149.95
#2005-10-10|1147.83
#2005-10-11|1145.75
#2005-10-12|1139.58
#2005-10-13|1108.51
#2005-10-14|1123.95
#2005-10-17|1119.37
#2005-10-18|1108.17
#2005-10-19|1088.02
#2005-10-20|1095.14
#2005-10-21|1088.01
#2005-10-24|1096.48
#2005-10-25|1107.42
#2005-10-26|1109.54
#2005-10-27|1101.96
#2005-10-28|1092.16
#2005-10-31|1095.79
#2005-11-01|1096.36
#2005-11-02|1104.53
#2005-11-03|1105.64
#2005-11-04|1089.92
#2005-11-07|1088.55
#2005-11-08|1091.29
#2005-11-09|1087.01
#2005-11-10|1087.69
#2005-11-11|1085.87
#2005-11-14|1083.06
#2005-11-15|1077.09
#2005-11-16|1072.36
#2005-11-17|1084.36
#2005-11-18|1085.29
#2005-11-21|1089.27
#2005-11-22|1093.38
#2005-11-23|1107.92
#2005-11-24| .
#2005-11-25|1114.53
#2005-11-28|1119.07
#2005-11-29|1118.01
#2005-11-30|1122.75
#2005-12-01|1115.10
#2005-12-02|1120.70
#2005-12-05|1128.07
#2005-12-06|1127.48
#2005-12-07|1123.40
#2005-12-08|1129.58
#2005-12-09|1129.04
#2005-12-12|1143.58
#2005-12-13|1142.50
#2005-12-14|1148.22
#2005-12-15|1144.20
#2005-12-16|1150.45
#2005-12-19|1150.54
#2005-12-20|1141.19
#2005-12-21|1143.95
#2005-12-22|1153.65
#2005-12-23|1165.07
#2005-12-26| .
#2005-12-27|1166.77
#2005-12-28|1173.83
#2005-12-29|1172.51
#2005-12-30|1163.75
#2006-01-02| .
#2006-01-03|1194.15
#2006-01-04|1211.78
#2006-01-05|1222.32
#2006-01-06|1232.92
#2006-01-09|1229.83
#2006-01-10|1219.49
#2006-01-11|1228.24
#2006-01-12|1235.86
#2006-01-13|1232.45
#2006-01-16| .
#2006-01-17|1230.95
#2006-01-18|1224.18
#2006-01-19|1237.38
#2006-01-20|1241.23
#2006-01-23|1258.22
#2006-01-24|1266.59
#2006-01-25|1284.37
#2006-01-26|1290.93
#2006-01-27|1293.32
#2006-01-30|1289.97
#2006-01-31|1297.15
#2006-02-01|1301.21
#2006-02-02|1308.57
#2006-02-03|1301.33
#2006-02-06|1313.53
#2006-02-07|1311.60
#2006-02-08|1313.25
#2006-02-09|1321.69
#2006-02-10|1321.13
#2006-02-13|1322.61
#2006-02-14|1328.10
#2006-02-15|1336.93
#2006-02-16|1347.38
#2006-02-17|1351.65
#2006-02-20| .
#2006-02-21|1361.49
#2006-02-22|1361.62
#2006-02-23|1379.99
#2006-02-24|1378.01
#2006-02-27|1379.84
#2006-02-28|1372.03
#2006-03-01|1383.57
#2006-03-02|1388.67
#2006-03-03|1391.41
#2006-03-06|1382.53
#2006-03-07|1357.93
#2006-03-08|1349.75
#2006-03-09|1365.76
#2006-03-10|1364.88
#2006-03-13|1384.19
#2006-03-14|1398.74
#2006-03-15|1407.28
#2006-03-16|1425.05
#2006-03-17|1432.42
#2006-03-20|1452.57
#2006-03-21|1447.28
#2006-03-22|1452.28
#2006-03-23|1450.95
#2006-03-24|1462.96
#2006-03-27|1463.57
#2006-03-28|1460.11
#2006-03-29|1449.98
#2006-03-30|1476.37
#2006-03-31|1471.27
#2006-04-03|1481.52
#2006-04-04|1505.44
#2006-04-05|1512.59
#2006-04-06|1511.21
#2006-04-07|1499.65
#2006-04-10|1503.47
#2006-04-11|1486.69
#2006-04-12|1472.83
#2006-04-13|1473.40
#2006-04-14| .
#2006-04-17|1496.81
#2006-04-18|1501.20
#2006-04-19|1527.35
#2006-04-20|1535.11
#2006-04-21|1544.37
#2006-04-24|1551.94
#2006-04-25|1570.83
#2006-04-26|1582.05
#2006-04-27|1570.55
#2006-04-28|1587.15
#2006-05-01|1589.92
#2006-05-02|1595.14
#2006-05-03|1590.77
#2006-05-04|1613.76
#2006-05-05|1631.27
#2006-05-08|1644.92
#2006-05-09|1651.40
#2006-05-10|1655.02
#2006-05-11|1650.89
#2006-05-12|1615.49
#2006-05-15|1569.01
#2006-05-16|1561.48
#2006-05-17|1528.69
#2006-05-18|1502.34
#2006-05-19|1485.84
#2006-05-22|1411.59
#2006-05-23|1470.13
#2006-05-24|1446.89
#2006-05-25|1460.48
#2006-05-26|1482.82
#2006-05-29| .
#2006-05-30|1477.08
#2006-05-31|1483.13
#2006-06-01|1476.72
#2006-06-02|1505.49
#2006-06-05|1509.50
#2006-06-06|1456.86
#2006-06-07|1445.95
#2006-06-08|1379.79
#2006-06-09|1401.01
#2006-06-12|1382.23
#2006-06-13|1334.48
#2006-06-14|1342.98
#2006-06-15|1407.62
#2006-06-16|1388.87
#2006-06-19|1392.40
#2006-06-20|1382.08
#2006-06-21|1386.22
#2006-06-22|1395.50
#2006-06-23|1398.58
#2006-06-26|1404.14
#2006-06-27|1399.65
#2006-06-28|1399.25
#2006-06-29|1419.24
#2006-06-30|1471.49
#2006-07-03|1485.06
#2006-07-04| .
#2006-07-05|1474.31
#2006-07-06|1489.07
#2006-07-07|1489.77
#2006-07-10|1481.98
#2006-07-11|1474.73
#2006-07-12|1467.61
#2006-07-13|1436.54
#2006-07-14|1414.01
#2006-07-17|1377.92
#2006-07-18|1368.14
#2006-07-19|1405.16
#2006-07-20|1415.30
#2006-07-21|1408.87
#2006-07-24|1421.14
#2006-07-25|1425.68
#2006-07-26|1424.38
#2006-07-27|1449.55
#2006-07-28|1463.40
#2006-07-31|1476.46
#2006-08-01|1465.93
#2006-08-02|1479.26
#2006-08-03|1462.32
#2006-08-04|1479.39
#2006-08-07|1466.22
#2006-08-08|1457.63
#2006-08-09|1459.49
#2006-08-10|1440.43
#2006-08-11|1453.33
#2006-08-14|1459.81
#2006-08-15|1474.65
#2006-08-16|1498.54
#2006-08-17|1504.11
#2006-08-18|1497.42
#2006-08-21|1502.55
#2006-08-22|1480.17
#2006-08-23|1476.26
#2006-08-24|1474.46
#2006-08-25|1477.35
#2006-08-28|1479.74
#2006-08-29|1474.10
#2006-08-30|1484.18
#2006-08-31|1472.26
#2006-09-01|1478.78
#2006-09-04| .
#2006-09-05|1479.02
#2006-09-06|1467.75
#2006-09-07|1443.62
#2006-09-08|1436.88
#2006-09-11|1433.14
#2006-09-12|1443.19
#2006-09-13|1446.51
#2006-09-14|1457.46
#2006-09-15|1447.62
#2006-09-18|1453.72
#2006-09-19|1450.67
#2006-09-20|1451.68
#2006-09-21|1454.03
#2006-09-22|1454.59
#2006-09-25|1443.10
#2006-09-26|1445.94
#2006-09-27|1458.96
#2006-09-28|1465.79
#2006-09-29|1470.51
#2006-10-02|1482.72
#2006-10-03|1478.65
#2006-10-04|1481.87
#2006-10-05|1501.14
#2006-10-06|1485.68
#2006-10-09|1491.27
#2006-10-10|1487.68
#2006-10-11|1486.90
#2006-10-12|1501.76
#2006-10-13|1500.74
#2006-10-16|1506.77
#2006-10-17|1495.80
#2006-10-18|1503.56
#2006-10-19|1516.00
#2006-10-20|1518.03
#2006-10-23|1525.01
#2006-10-24|1533.97
#2006-10-25|1541.85
#2006-10-26|1553.01
#2006-10-27|1566.80
#2006-10-30|1560.79
#2006-10-31|1578.48
#2006-11-01|1571.40
#2006-11-02|1568.01
#2006-11-03|1571.24
#2006-11-06|1585.28
#2006-11-07|1600.25
#2006-11-08|1595.27
#2006-11-09|1602.32
#2006-11-10|1608.02
#2006-11-13|1608.95
#2006-11-14|1615.31
#2006-11-15|1631.33
#2006-11-16|1626.23
#2006-11-17|1617.35
#2006-11-20|1613.98
#2006-11-21|1616.31
#2006-11-22|1634.42
#2006-11-23| .
#2006-11-24|1640.10
#2006-11-27|1614.82
#2006-11-28|1607.55
#2006-11-29|1635.07
#2006-11-30|1649.31
#2006-12-01|1647.85
#2006-12-04|1651.22
#2006-12-05|1659.17
#2006-12-06|1667.78
#2006-12-07|1674.37
#2006-12-08|1680.33
#2006-12-11|1681.58
#2006-12-12|1691.97
#2006-12-13|1698.64
#2006-12-14|1706.42
#2006-12-15|1715.38
#2006-12-18|1715.83
#2006-12-19|1720.94
#2006-12-20|1738.30
#2006-12-21|1739.80
#2006-12-22|1742.77
#2006-12-25| .
#2006-12-26|1740.05
#2006-12-27|1756.20
#2006-12-28|1758.38
#2006-12-29|1769.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1793.42
#2007-01-04|1777.15
#2007-01-05|1761.43
#2007-01-08|1770.67
#2007-01-09|1780.99
#2007-01-10|1769.72
#2007-01-11|1776.10
#2007-01-12|1782.41
#2007-01-15| .
#2007-01-16|1797.74
#2007-01-17|1811.88
#2007-01-18|1806.95
#2007-01-19|1805.12
#2007-01-22|1811.79
#2007-01-23|1819.87
#2007-01-24|1815.35
#2007-01-25|1800.04
#2007-01-26|1772.64
#2007-01-29|1784.63
#2007-01-30|1788.58
#2007-01-31|1798.18
#2007-02-01|1816.70
#2007-02-02|1812.07
#2007-02-05|1806.81
#2007-02-06|1829.24
#2007-02-07|1855.05
#2007-02-08|1849.49
#2007-02-09|1857.24
#2007-02-12|1832.22
#2007-02-13|1849.91
#2007-02-14|1868.51
#2007-02-15|1872.83
#2007-02-16|1863.88
#2007-02-19| .
#2007-02-20|1879.29
#2007-02-21|1878.75
#2007-02-22|1876.52
#2007-02-23|1885.77
#2007-02-26|1879.54
#2007-02-27|1831.45
#2007-02-28|1818.23
#2007-03-01|1790.50
#2007-03-02|1794.05
#2007-03-05|1744.04
#2007-03-06|1759.38
#2007-03-07|1787.64
#2007-03-08|1810.22
#2007-03-09|1817.69
#2007-03-12|1829.54
#2007-03-13|1810.55
#2007-03-14|1779.50
#2007-03-15|1821.84
#2007-03-16|1831.29
#2007-03-19|1859.37
#2007-03-20|1860.76
#2007-03-21|1882.74
#2007-03-22|1909.05
#2007-03-23|1907.48
#2007-03-26|1899.64
#2007-03-27|1896.88
#2007-03-28|1887.65
#2007-03-29|1898.17
#2007-03-30|1904.08
#2007-04-02|1914.62
#2007-04-03|1934.82
#2007-04-04|1944.71
#2007-04-05|1964.25
#2007-04-06| .
#2007-04-09|1954.02
#2007-04-10|1985.43
#2007-04-11|1992.91
#2007-04-12|1990.98
#2007-04-13|2007.66
#2007-04-16|2024.34
#2007-04-17|2020.75
#2007-04-18|2013.76
#2007-04-19|2015.05
#2007-04-20|2026.08
#2007-04-23|2032.12
#2007-04-24|2035.93
#2007-04-25|2058.56
#2007-04-26|2059.84
#2007-04-27|2065.13
#2007-04-30|2063.80
#2007-05-01|2056.09
#2007-05-02|2060.26
#2007-05-03|2056.98
#2007-05-04|2067.82
#2007-05-07|2077.48
#2007-05-08|2061.30
#2007-05-09|2058.52
#2007-05-10|2055.78
#2007-05-11|2058.95
#2007-05-14|2059.93
#2007-05-15|2076.30
#2007-05-16|2078.92
#2007-05-17|2072.41
#2007-05-18|2075.69
#2007-05-21|2069.45
#2007-05-22|2072.39
#2007-05-23|2074.13
#2007-05-24|2052.09
#2007-05-25|2048.89
#2007-05-28| .
#2007-05-29|2069.07
#2007-05-30|2060.43
#2007-05-31|2092.96
#2007-06-01|2117.28
#2007-06-04|2132.04
#2007-06-05|2134.60
#2007-06-06|2090.65
#2007-06-07|2055.76
#2007-06-08|2046.20
#2007-06-11|2067.91
#2007-06-12|2056.45
#2007-06-13|2047.33
#2007-06-14|2060.35
#2007-06-15|2070.92
#2007-06-18|2079.11
#2007-06-19|2075.25
#2007-06-20|2090.99
#2007-06-21|2069.65
#2007-06-22|2076.11
#2007-06-25|2063.44
#2007-06-26|2054.27
#2007-06-27|2043.22
#2007-06-28|2072.43
#2007-06-29|2087.87
#2007-07-02|2111.70
#2007-07-03|2111.80
#2007-07-04| .
#2007-07-05|2119.66
#2007-07-06|2138.59
#2007-07-09|2155.33
#2007-07-10|2173.56
#2007-07-11|2185.72
#2007-07-12|2197.76
#2007-07-13|2196.40
#2007-07-16|2201.76
#2007-07-17|2200.07
#2007-07-18|2188.60
#2007-07-19|2211.42
#2007-07-20|2196.46
#2007-07-23|2192.51
#2007-07-24|2172.04
#2007-07-25|2122.91
#2007-07-26|2091.46
#2007-07-27|2045.51
#2007-07-30|2066.37
#2007-07-31|2107.60
#2007-08-01|2067.35
#2007-08-02|2070.53
#2007-08-03|2065.33
#2007-08-06|2040.38
#2007-08-07|2049.79
#2007-08-08|2055.59
#2007-08-09|1987.03
#2007-08-10|1931.60
#2007-08-13|1978.66
#2007-08-14|1954.29
#2007-08-15|1919.65
#2007-08-16|1836.52
#2007-08-17|1846.21
#2007-08-20|1881.85
#2007-08-21|1859.19
#2007-08-22|1901.53
#2007-08-23|1947.97
#2007-08-24|1963.72
#2007-08-27|1988.83
#2007-08-28|1956.76
#2007-08-29|1963.38
#2007-08-30|1984.79
#2007-08-31|2003.19
#2007-09-03| .
#2007-09-04|2017.93
#2007-09-05|1995.54
#2007-09-06|1992.52
#2007-09-07|1957.08
#2007-09-10|1930.57
#2007-09-11|1966.35
#2007-09-12|1973.48
#2007-09-13|1956.99
#2007-09-14|1938.15
#2007-09-17|1911.08
#2007-09-18|1934.71
#2007-09-19|1996.83
#2007-09-20|1993.24
#2007-09-21|1995.57
#2007-09-24|1986.62
#2007-09-25|1955.77
#2007-09-26|1980.41
#2007-09-27|2009.14
#2007-09-28|2016.59
#2007-10-01|2034.31
#2007-10-02|2052.75
#2007-10-03|2044.07
#2007-10-04|2049.09
#2007-10-05|2068.18
#2007-10-08|2069.03
#2007-10-09|2082.78
#2007-10-10|2099.91
#2007-10-11|2116.13
#2007-10-12|2083.15
#2007-10-15|2094.14
#2007-10-16|2072.22
#2007-10-17|2099.27
#2007-10-18|2083.20
#2007-10-19|2076.68
#2007-10-22|2028.92
#2007-10-23|2066.92
#2007-10-24|2068.32
#2007-10-25|2069.95
#2007-10-26|2072.49
#2007-10-29|2086.58
#2007-10-30|2065.87
#2007-10-31|2096.45
#2007-11-01|2060.04
#2007-11-02|2055.42
#2007-11-05|2029.59
#2007-11-06|2044.40
#2007-11-07|2052.55
#2007-11-08|2008.72
#2007-11-09|1971.29
#2007-11-12|1941.83
#2007-11-13|1937.95
#2007-11-14|1969.20
#2007-11-15|1942.65
#2007-11-16|1909.90
#2007-11-19|1849.67
#2007-11-20|1865.58
#2007-11-21|1819.82
#2007-11-22| .
#2007-11-23|1869.40
#2007-11-26|1872.25
#2007-11-27|1866.90
#2007-11-28|1892.92
#2007-11-29|1906.21
#2007-11-30|1929.17
#2007-12-03|1910.25
#2007-12-04|1898.89
#2007-12-05|1910.70
#2007-12-06|1914.46
#2007-12-07|1933.69
#2007-12-10|1957.82
#2007-12-11|1946.37
#2007-12-12|1927.87
#2007-12-13|1876.66
#2007-12-14|1855.08
#2007-12-17|1794.14
#2007-12-18|1783.86
#2007-12-19|1777.58
#2007-12-20|1775.71
#2007-12-21|1789.29
#2007-12-24|1811.24
#2007-12-25| .
#2007-12-26|1822.75
#2007-12-27|1835.83
#2007-12-28|1867.00
#2007-12-31|1872.43
#2008-01-01| .
#2008-01-02|1871.11
#2008-01-03|1853.45
#2008-01-04|1818.70
#2008-01-07|1771.17
#2008-01-08|1762.14
#2008-01-09|1710.00
#2008-01-10|1685.35
#2008-01-11|1686.45
#2008-01-14|1710.93
#2008-01-15|1653.74
#2008-01-16|1590.43
#2008-01-17|1608.17
#2008-01-18|1562.96
#2008-01-21| .
#2008-01-22|1561.33
#2008-01-23|1524.82
#2008-01-24|1600.20
#2008-01-25|1619.67
#2008-01-28|1628.48
#2008-01-29|1663.54
#2008-01-30|1668.45
#2008-01-31|1684.28
#2008-02-01|1709.94
#2008-02-04|1728.26
#2008-02-05|1663.11
#2008-02-06|1677.63
#2008-02-07|1620.87
#2008-02-08|1629.24
#2008-02-11|1620.09
#2008-02-12|1677.19
#2008-02-13|1687.77
#2008-02-14|1705.16
#2008-02-15|1701.39
#2008-02-18| .
#2008-02-19|1742.37
#2008-02-20|1725.35
#2008-02-21|1756.77
#2008-02-22|1758.18
#2008-02-25|1786.78
#2008-02-26|1815.57
#2008-02-27|1839.31
#2008-02-28|1820.36
#2008-02-29|1793.13
#2008-03-03|1763.98
#2008-03-04|1763.01
#2008-03-05|1794.08
#2008-03-06|1790.17
#2008-03-07|1764.36
#2008-03-10|1740.85
#2008-03-11|1761.30
#2008-03-12|1801.64
#2008-03-13|1789.50
#2008-03-14|1793.61
#2008-03-17|1761.94
#2008-03-18|1785.88
#2008-03-19|1761.89
#2008-03-20|1718.87
#2008-03-21| .
#2008-03-24|1716.58
#2008-03-25|1786.54
#2008-03-26|1800.94
#2008-03-27|1827.34
#2008-03-28|1828.39
#2008-03-31|1847.00
#2008-04-01|1851.12
#2008-04-02|1867.65
#2008-04-03|1847.23
#2008-04-04|1869.72
#2008-04-07|1865.53
#2008-04-08|1858.27
#2008-04-09|1868.31
#2008-04-10|1857.38
#2008-04-11|1834.88
#2008-04-14|1828.78
#2008-04-15|1833.30
#2008-04-16|1874.69
#2008-04-17|1877.06
#2008-04-18|1881.38
#2008-04-21|1892.85
#2008-04-22|1893.62
#2008-04-23|1895.72
#2008-04-24|1868.69
#2008-04-25|1867.47
#2008-04-28|1875.68
#2008-04-29|1866.09
#2008-04-30|1866.16
#2008-05-01|1853.19
#2008-05-02|1860.05
#2008-05-05|1863.24
#2008-05-06|1865.86
#2008-05-07|1858.91
#2008-05-08|1858.02
#2008-05-09|1840.38
#2008-05-12|1848.32
#2008-05-13|1848.46
#2008-05-14|1859.04
#2008-05-15|1844.71
#2008-05-16|1854.41
#2008-05-19|1866.25
#2008-05-20|1852.45
#2008-05-21|1856.36
#2008-05-22|1858.58
#2008-05-23|1841.61
#2008-05-26| .
#2008-05-27|1826.42
#2008-05-28|1835.91
#2008-05-29|1839.53
#2008-05-30|1853.46
#2008-06-02|1840.11
#2008-06-03|1844.93
#2008-06-04|1835.37
#2008-06-05|1860.81
#2008-06-06|1871.12
#2008-06-09|1847.88
#2008-06-10|1795.29
#2008-06-11|1771.46
#2008-06-12|1763.41
#2008-06-13|1767.18
#2008-06-16|1791.03
#2008-06-17|1817.59
#2008-06-18|1780.28
#2008-06-19|1742.92
#2008-06-20|1742.55
#2008-06-23|1702.82
#2008-06-24|1691.29
#2008-06-25|1721.22
#2008-06-26|1691.36
#2008-06-27|1702.12
#2008-06-30|1694.76
#2008-07-01|1662.63
#2008-07-02|1639.32
#2008-07-03|1615.00
#2008-07-04| .
#2008-07-07|1634.23
#2008-07-08|1599.10
#2008-07-09|1618.76
#2008-07-10|1589.22
#2008-07-11|1577.55
#2008-07-14|1575.12
#2008-07-15|1553.63
#2008-07-16|1554.91
#2008-07-17|1609.68
#2008-07-18|1617.02
#2008-07-21|1655.52
#2008-07-22|1638.65
#2008-07-23|1651.54
#2008-07-24|1616.45
#2008-07-25|1596.22
#2008-07-28|1585.76
#2008-07-29|1570.66
#2008-07-30|1594.18
#2008-07-31|1577.96
#2008-08-01|1568.44
#2008-08-04|1560.74
#2008-08-05|1580.47
#2008-08-06|1598.95
#2008-08-07|1581.78
#2008-08-08|1571.09
#2008-08-11|1588.48
#2008-08-12|1579.65
#2008-08-13|1541.79
#2008-08-14|1541.69
#2008-08-15|1537.40
#2008-08-18|1535.70
#2008-08-19|1486.53
#2008-08-20|1492.24
#2008-08-21|1494.01
#2008-08-22|1502.44
#2008-08-25|1496.16
#2008-08-26|1486.61
#2008-08-27|1492.27
#2008-08-28|1507.00
#2008-08-29|1526.94
#2008-09-01| .
#2008-09-02|1521.95
#2008-09-03|1508.64
#2008-09-04|1477.37
#2008-09-05|1431.77
#2008-09-08|1448.77
#2008-09-09|1431.06
#2008-09-10|1406.38
#2008-09-11|1374.13
#2008-09-12|1400.91
#2008-09-15|1379.59
#2008-09-16|1376.64
#2008-09-17|1351.68
#2008-09-18|1363.85
#2008-09-19|1424.26
#2008-09-22|1440.30
#2008-09-23|1413.85
#2008-09-24|1398.40
#2008-09-25|1394.08
#2008-09-26|1360.70
#2008-09-29|1276.38
#2008-09-30|1257.92
#2008-10-01|1249.21
#2008-10-02|1223.77
#2008-10-03|1220.06
#2008-10-06|1091.88
#2008-10-07|1072.08
#2008-10-08|1011.18
#2008-10-09|1026.74
#2008-10-10| 967.53
#2008-10-13|1054.32
#2008-10-14|1086.50
#2008-10-15|1012.05
#2008-10-16| 957.04
#2008-10-17| 956.45
#2008-10-20| 969.59
#2008-10-21| 985.59
#2008-10-22| 933.18
#2008-10-23| 913.27
#2008-10-24| 852.58
#2008-10-27| 795.07
#2008-10-28| 800.19
#2008-10-29| 854.81
#2008-10-30| 874.76
#2008-10-31| 888.08
#2008-11-03| 902.79
#2008-11-04| 961.81
#2008-11-05| 950.40
#2008-11-06| 882.67
#2008-11-07| 880.29
#2008-11-10| 887.89
#2008-11-11| 850.28
#2008-11-12| 819.98
#2008-11-13| 803.78
#2008-11-14| 799.07
#2008-11-17| 779.47
#2008-11-18| 775.96
#2008-11-19| 743.88
#2008-11-20| 701.48
#2008-11-21| 698.64
#2008-11-24| 747.31
#2008-11-25| 748.63
#2008-11-26| 740.70
#2008-11-27| .
#2008-11-28| 749.25
#2008-12-01| 723.70
#2008-12-02| 728.29
#2008-12-03| 727.29
#2008-12-04| 729.11
#2008-12-05| 703.75
#2008-12-08| 743.76
#2008-12-09| 753.60
#2008-12-10| 777.17
#2008-12-11| 791.95
#2008-12-12| 779.74
#2008-12-15| 798.73
#2008-12-16| 807.39
#2008-12-17| 837.23
#2008-12-18| 847.33
#2008-12-19| 816.15
#2008-12-22| 804.32
#2008-12-23| 809.87
#2008-12-24| 812.74
#2008-12-25| .
#2008-12-26| 816.44
#2008-12-29| 834.18
#2008-12-30| 849.16
#2008-12-31| 841.39
#2009-01-01| .
#2009-01-02| 875.07
#2009-01-05| 872.75
#2009-01-06| 868.75
#2009-01-07| 875.83
#2009-01-08| 884.08
#2009-01-09| 870.65
#2009-01-12| 840.61
#2009-01-13| 813.04
#2009-01-14| 780.12
#2009-01-15| 768.18
#2009-01-16| 787.49
#2009-01-19| .
#2009-01-20| 740.04
#2009-01-21| 742.14
#2009-01-22| 739.90
#2009-01-23| 722.93
#2009-01-26| 756.66
#2009-01-27| 758.95
#2009-01-28| 785.44
#2009-01-29| 771.90
#2009-01-30| 762.92
#2009-02-02| 744.87
#2009-02-03| 758.36
#2009-02-04| 765.32
#2009-02-05| 763.10
#2009-02-06| 775.46
#2009-02-09| 799.78
#2009-02-10| 780.92
#2009-02-11| 772.32
#2009-02-12| 751.18
#2009-02-13| 763.15
#2009-02-16| .
#2009-02-17| 719.21
#2009-02-18| 706.76
#2009-02-19| 710.78
#2009-02-20| 684.60
#2009-02-23| 678.47
#2009-02-24| 674.31
#2009-02-25| 678.19
#2009-02-26| 685.29
#2009-02-27| 679.63
#2009-03-02| 652.01
#2009-03-03| 627.73
#2009-03-04| 649.37
#2009-03-05| 618.32
#2009-03-06| 615.94
#2009-03-09| 605.68
#2009-03-10| 641.81
#2009-03-11| 644.97
#2009-03-12| 648.27
#2009-03-13| 661.90
#2009-03-16| 680.75
#2009-03-17| 675.32
#2009-03-18| 673.76
#2009-03-19| 714.52
#2009-03-20| 708.81
#2009-03-23| 729.68
#2009-03-24| 727.28
#2009-03-25| 740.27
#2009-03-26| 743.71
#2009-03-27| 725.40
#2009-03-30| 697.79
#2009-03-31| 716.82
#2009-04-01| 729.28
#2009-04-02| 776.41
#2009-04-03| 778.42
#2009-04-06| 780.44
#2009-04-07| 755.61
#2009-04-08| 761.62
#2009-04-09| 774.16
#2009-04-10| .
#2009-04-13| 780.72
#2009-04-14| 791.13
#2009-04-15| 794.43
#2009-04-16| 807.41
#2009-04-17| 815.95
#2009-04-20| 775.89
#2009-04-21| 786.39
#2009-04-22| 803.28
#2009-04-23| 799.06
#2009-04-24| 820.30
#2009-04-27| 804.90
#2009-04-28| 788.29
#2009-04-29| 812.06
#2009-04-30| 822.74
#2009-05-01| 822.86
#2009-05-04| 859.87
#2009-05-05| 872.41
#2009-05-06| 873.42
#2009-05-07| 878.04
#2009-05-08| 897.38
#2009-05-11| 884.17
#2009-05-12| 880.80
#2009-05-13| 843.92
#2009-05-14| 851.42
#2009-05-15| 872.44
#2009-05-18| 880.06
#2009-05-19| 906.57
#2009-05-20| 927.45
#2009-05-21| 915.58
#2009-05-22| 933.04
#2009-05-25| .
#2009-05-26| 932.64
#2009-05-27| 930.74
#2009-05-28| 919.96
#2009-05-29| 935.29
#2009-06-01| 950.98
#2009-06-02| 971.41
#2009-06-03| 950.56
#2009-06-04| 945.83
#2009-06-05| 939.26
#2009-06-08| 918.71
#2009-06-09| 931.13
#2009-06-10| 938.78
#2009-06-11| 947.87
#2009-06-12| 951.61
#2009-06-15| 918.08
#2009-06-16| 912.15
#2009-06-17| 890.28
#2009-06-18| 895.40
#2009-06-19| 892.24
#2009-06-22| 864.97
#2009-06-23| 873.89
#2009-06-24| 904.10
#2009-06-25| 898.85
#2009-06-26| 912.83
#2009-06-29| 923.59
#2009-06-30| 919.76
#2009-07-01| 943.30
#2009-07-02| 923.18
#2009-07-03| .
#2009-07-06| 895.56
#2009-07-07| 899.58
#2009-07-08| 874.24
#2009-07-09| 878.91
#2009-07-10| 866.23
#2009-07-13| 882.87
#2009-07-14| 891.62
#2009-07-15| 922.68
#2009-07-16| 928.47
#2009-07-17| 939.89
#2009-07-20| 952.22
#2009-07-21| 958.53
#2009-07-22| 961.50
#2009-07-23| 976.59
#2009-07-24| 973.36
#2009-07-27| 983.24
#2009-07-28| 969.89
#2009-07-29| 973.28
#2009-07-30| 991.58
#2009-07-31|1006.78
#2009-08-03|1041.49
#2009-08-04|1038.59
#2009-08-05|1049.81
#2009-08-06|1055.33
#2009-08-07|1049.78
#2009-08-10|1049.48
#2009-08-11|1038.26
#2009-08-12|1058.92
#2009-08-13|1090.12
#2009-08-14|1091.16
#2009-08-17|1056.27
#2009-08-18|1073.57
#2009-08-19|1080.97
#2009-08-20|1105.02
#2009-08-21|1135.00
#2009-08-24|1166.14
#2009-08-25|1181.02
#2009-08-26|1163.51
#2009-08-27|1153.47
#2009-08-28|1180.74
#2009-08-31|1160.84
#2009-09-01|1141.56
#2009-09-02|1114.31
#2009-09-03|1138.59
#2009-09-04|1152.76
#2009-09-07| .
#2009-09-08|1203.47
#2009-09-09|1217.27
#2009-09-10|1216.74
#2009-09-11|1229.83
#2009-09-14|1224.95
#2009-09-15|1236.50
#2009-09-16|1261.04
#2009-09-17|1267.03
#2009-09-18|1259.28
#2009-09-21|1252.69
#2009-09-22|1260.79
#2009-09-23|1265.12
#2009-09-24|1235.55
#2009-09-25|1229.16
#2009-09-28|1237.98
#2009-09-29|1230.27
#2009-09-30|1239.03
#2009-10-01|1222.05
#2009-10-02|1196.51
#2009-10-05|1210.78
#2009-10-06|1263.09
#2009-10-07|1266.80
#2009-10-08|1291.65
#2009-10-09|1293.97
#2009-10-12|1321.55
#2009-10-13|1316.79
#2009-10-14|1340.66
#2009-10-15|1342.53
#2009-10-16|1318.56
#2009-10-19|1336.28
#2009-10-20|1328.53
#2009-10-21|1321.17
#2009-10-22|1309.55
#2009-10-23|1308.75
#2009-10-26|1287.96
#2009-10-27|1271.17
#2009-10-28|1201.74
#2009-10-29|1246.32
#2009-10-30|1220.90
#2009-11-02|1227.54
#2009-11-03|1194.37
#2009-11-04|1241.71
#2009-11-05|1251.35
#2009-11-06|1253.10
#2009-11-09|1290.72
#2009-11-10|1278.84
#2009-11-11|1288.10
#2009-11-12|1278.93
#2009-11-13|1280.88
#2009-11-16|1308.38
#2009-11-17|1295.64
#2009-11-18|1303.74
#2009-11-19|1261.78
#2009-11-20|1254.66
#2009-11-23|1280.21
#2009-11-24|1271.82
#2009-11-25|1273.99
#2009-11-26| .
#2009-11-27|1247.40
#2009-11-30|1234.20
#2009-12-01|1269.85
#2009-12-02|1267.09
#2009-12-03|1266.45
#2009-12-04|1259.30
#2009-12-07|1260.46
#2009-12-08|1246.03
#2009-12-09|1235.44
#2009-12-10|1239.68
#2009-12-11|1230.14
#2009-12-14|1243.36
#2009-12-15|1238.56
#2009-12-16|1249.87
#2009-12-17|1229.40
#2009-12-18|1212.00
#2009-12-21|1231.89
#2009-12-22|1226.84
#2009-12-23|1228.70
#2009-12-24|1232.57
#2009-12-25| .
#2009-12-28|1238.99
#2009-12-29|1240.96
#2009-12-30|1234.25
#2009-12-31|1243.00
#2010-01-01| .
#2010-01-04|1275.88
#2010-01-05|1291.93
#2010-01-06|1297.76
#2010-01-07|1290.51
#2010-01-08|1305.01
#2010-01-11|1323.64
#2010-01-12|1313.79
#2010-01-13|1315.61
#2010-01-14|1315.26
#2010-01-15|1307.03
#2010-01-18| .
#2010-01-19|1296.64
#2010-01-20|1278.64
#2010-01-21|1260.88
#2010-01-22|1250.78
#2010-01-25|1246.40
#2010-01-26|1231.06
#2010-01-27|1221.88
#2010-01-28|1215.89
#2010-01-29|1219.38
#2010-02-01|1228.56
#2010-02-02|1246.34
#2010-02-03|1238.57
#2010-02-04|1191.81
#2010-02-05|1157.52
#2010-02-08|1149.18
#2010-02-09|1158.34
#2010-02-10|1161.94
#2010-02-11|1152.34
#2010-02-12|1145.81
#2010-02-15| .
#2010-02-16|1150.92
#2010-02-17|1165.78
#2010-02-18|1171.82
#2010-02-19|1159.53
#2010-02-22|1168.58
#2010-02-23|1159.99
#2010-02-24|1155.29
#2010-02-25|1136.88
#2010-02-26|1159.79
#2010-03-01|1155.38
#2010-03-02|1174.93
#2010-03-03|1194.36
#2010-03-04|1179.69
#2010-03-05|1190.64
#2010-03-08|1188.96
#2010-03-09|1181.28
#2010-03-10|1194.66
#2010-03-11|1196.90
#2010-03-12|1207.51
#2010-03-15|1190.79
#2010-03-16|1208.10
#2010-03-17|1219.54
#2010-03-18|1203.78
#2010-03-19|1193.47
#2010-03-22|1196.61
#2010-03-23|1214.42
#2010-03-24|1198.89
#2010-03-25|1211.91
#2010-03-26|1214.43
#2010-03-29|1228.55
#2010-03-30|1227.13
#2010-03-31|1238.71
#2010-04-01|1248.61
#2010-04-02| .
#2010-04-05|1245.84
#2010-04-06|1251.76
#2010-04-07|1241.01
#2010-04-08|1236.55
#2010-04-09|1259.01
#2010-04-12|1279.10
#2010-04-13|1273.47
#2010-04-14|1285.43
#2010-04-15|1285.58
#2010-04-16|1268.67
#2010-04-19|1248.29
#2010-04-20|1271.64
#2010-04-21|1264.79
#2010-04-22|1247.71
#2010-04-23|1253.66
#2010-04-26|1255.35
#2010-04-27|1223.86
#2010-04-28|1179.90
#2010-04-29|1190.59
#2010-04-30|1198.67
#2010-05-03|1194.89
#2010-05-04|1142.18
#2010-05-05|1112.26
#2010-05-06|1089.67
#2010-05-07|1032.08
#2010-05-10|1112.71
#2010-05-11|1091.57
#2010-05-12|1111.01
#2010-05-13|1104.10
#2010-05-14|1055.46
#2010-05-17|1034.18
#2010-05-18|1048.60
#2010-05-19|1020.19
#2010-05-20| 995.22
#2010-05-21|1012.19
#2010-05-24| 998.32
#2010-05-25| 955.88
#2010-05-26| 974.84
#2010-05-27|1012.19
#2010-05-28|1017.52
#2010-05-31| .
#2010-06-01|1016.58
#2010-06-02|1009.01
#2010-06-03|1022.73
#2010-06-04| 996.48
#2010-06-07| 975.64
#2010-06-08| 967.33
#2010-06-09| 990.98
#2010-06-10|1015.09
#2010-06-11|1018.46
#2010-06-14|1045.14
#2010-06-15|1054.80
#2010-06-16|1053.46
#2010-06-17|1055.51
#2010-06-18|1060.98
#2010-06-21|1072.64
#2010-06-22|1065.48
#2010-06-23|1052.54
#2010-06-24|1036.84
#2010-06-25|1027.98
#2010-06-28|1042.90
#2010-06-29| 997.15
#2010-06-30|1000.85
#2010-07-01| 993.88
#2010-07-02|1007.45
#2010-07-05| .
#2010-07-06|1030.26
#2010-07-07|1036.90
#2010-07-08|1052.28
#2010-07-09|1046.34
#2010-07-12|1042.90
#2010-07-13|1064.64
#2010-07-14|1074.73
#2010-07-15|1077.93
#2010-07-16|1067.05
#2010-07-19|1064.25
#2010-07-20|1052.02
#2010-07-21|1057.23
#2010-07-22|1083.38
#2010-07-23|1080.50
#2010-07-26|1093.63
#2010-07-27|1099.40
#2010-07-28|1098.96
#2010-07-29|1101.54
#2010-07-30|1097.04
#2010-08-02|1126.91
#2010-08-03|1132.71
#2010-08-04|1126.33
#2010-08-05|1128.45
#2010-08-06|1125.60
#2010-08-09|1133.92
#2010-08-10|1109.02
#2010-08-11|1072.63
#2010-08-12|1059.54
#2010-08-13|1052.18
#2010-08-16|1057.79
#2010-08-17|1075.58
#2010-08-18|1073.80
#2010-08-19|1064.33
#2010-08-20|1032.86
#2010-08-23|1034.49
#2010-08-24|1018.30
#2010-08-25|1000.28
#2010-08-26|1023.95
#2010-08-27|1029.09
#2010-08-30|1027.69
#2010-08-31|1031.99
#2010-09-01|1056.85
#2010-09-02|1063.77
#2010-09-03|1074.56
#2010-09-06| .
#2010-09-07|1056.30
#2010-09-08|1059.93
#2010-09-09|1067.30
#2010-09-10|1069.95
#2010-09-13|1092.81
#2010-09-14|1103.57
#2010-09-15|1104.25
#2010-09-16|1106.64
#2010-09-17|1100.55
#2010-09-20|1118.14
#2010-09-21|1129.24
#2010-09-22|1144.49
#2010-09-23|1134.28
#2010-09-24|1156.59
#2010-09-27|1162.09
#2010-09-28|1173.94
#2010-09-29|1175.29
#2010-09-30|1185.54
#2010-10-01|1201.89
#2010-10-04|1192.42
#2010-10-05|1222.08
#2010-10-06|1231.64
#2010-10-07|1236.00
#2010-10-08|1239.23
#2010-10-11|1240.49
#2010-10-12|1230.93
#2010-10-13|1260.08
#2010-10-14|1276.72
#2010-10-15|1275.07
#2010-10-18|1275.50
#2010-10-19|1252.04
#2010-10-20|1268.44
#2010-10-21|1280.90
#2010-10-22|1270.49
#2010-10-25|1289.14
#2010-10-26|1284.15
#2010-10-27|1273.44
#2010-10-28|1284.37
#2010-10-29|1281.40
#2010-11-01|1274.07
#2010-11-02|1291.18
#2010-11-03|1290.87
#2010-11-04|1311.49
#2010-11-05|1294.71
#2010-11-08|1283.54
#2010-11-09|1290.23
#2010-11-10|1261.63
#2010-11-11|1257.85
#2010-11-12|1255.62
#2010-11-15|1257.26
#2010-11-16|1230.73
#2010-11-17|1236.95
#2010-11-18|1255.64
#2010-11-19|1263.12
#2010-11-22|1262.05
#2010-11-23|1228.98
#2010-11-24|1240.79
#2010-11-25| .
#2010-11-26|1222.09
#2010-11-29|1200.16
#2010-11-30|1185.20
#2010-12-01|1209.92
#2010-12-02|1236.69
#2010-12-03|1260.59
#2010-12-06|1261.39
#2010-12-07|1281.76
#2010-12-08|1277.00
#2010-12-09|1278.73
#2010-12-10|1288.67
#2010-12-13|1311.12
#2010-12-14|1309.54
#2010-12-15|1302.91
#2010-12-16|1291.95
#2010-12-17|1290.82
#2010-12-20|1293.21
#2010-12-21|1308.55
#2010-12-22|1313.16
#2010-12-23|1301.20
#2010-12-24| .
#2010-12-27|1309.49
#2010-12-28|1312.41
#2010-12-29|1316.60
#2010-12-30|1333.10
#2010-12-31|1349.98
#2011-01-03|1360.92
#2011-01-04|1351.60
#2011-01-05|1332.43
#2011-01-06|1320.78
#2011-01-07|1308.11
#2011-01-10|1294.14
#2011-01-11|1316.56
#2011-01-12|1345.29
#2011-01-13|1364.23
#2011-01-14|1370.20
#2011-01-17| .
#2011-01-18|1389.51
#2011-01-19|1385.77
#2011-01-20|1361.02
#2011-01-21|1386.45
#2011-01-24|1386.44
#2011-01-25|1383.89
#2011-01-26|1392.04
#2011-01-27|1396.66
#2011-01-28|1384.56
#2011-01-31|1384.01
#2011-02-01|1409.12
#2011-02-02|1408.49
#2011-02-03|1391.24
#2011-02-04|1388.19
#2011-02-07|1402.21
#2011-02-08|1419.19
#2011-02-09|1418.26
#2011-02-10|1401.40
#2011-02-11|1398.65
#2011-02-14|1396.99
#2011-02-15|1396.08
#2011-02-16|1405.90
#2011-02-17|1407.35
#2011-02-18|1411.27
#2011-02-21| .
#2011-02-22|1400.74
#2011-02-23|1393.03
#2011-02-24|1383.03
#2011-02-25|1396.35
#2011-02-28|1413.46
#2011-03-01|1420.18
#2011-03-02|1423.40
#2011-03-03|1437.54
#2011-03-04|1440.67
#2011-03-07|1441.18
#2011-03-08|1434.70
#2011-03-09|1435.80
#2011-03-10|1402.03
#2011-03-11|1393.57
#2011-03-14|1403.16
#2011-03-15|1374.74
#2011-03-16|1362.31
#2011-03-17|1390.62
#2011-03-18|1419.75
#2011-03-21|1442.75
#2011-03-22|1445.02
#2011-03-23|1443.15
#2011-03-24|1476.99
#2011-03-25|1477.29
#2011-03-28|1478.94
#2011-03-29|1476.94
#2011-03-30|1492.27
#2011-03-31|1495.59
#2011-04-01|1499.47
#2011-04-04|1516.76
#2011-04-05|1513.35
#2011-04-06|1533.87
#2011-04-07|1521.57
#2011-04-08|1534.26
#2011-04-11|1541.69
#2011-04-12|1526.59
#2011-04-13|1538.53
#2011-04-14|1529.41
#2011-04-15|1525.42
#2011-04-18|1481.77
#2011-04-19|1504.87
#2011-04-20|1555.59
#2011-04-21|1565.76
#2011-04-22| .
#2011-04-25|1564.75
#2011-04-26|1570.60
#2011-04-27|1570.40
#2011-04-28|1592.75
#2011-04-29|1596.95
#2011-05-02|1605.92
#2011-05-03|1599.28
#2011-05-04|1584.32
#2011-05-05|1551.54
#2011-05-06|1543.80
#2011-05-09|1518.95
#2011-05-10|1546.26
#2011-05-11|1545.38
#2011-05-12|1525.58
#2011-05-13|1520.05
#2011-05-16|1514.11
#2011-05-17|1492.19
#2011-05-18|1504.73
#2011-05-19|1500.77
#2011-05-20|1491.73
#2011-05-23|1449.61
#2011-05-24|1463.88
#2011-05-25|1455.87
#2011-05-26|1459.76
#2011-05-27|1483.72
#2011-05-30| .
#2011-05-31|1510.15
#2011-06-01|1506.03
#2011-06-02|1494.54
#2011-06-03|1502.64
#2011-06-06|1495.67
#2011-06-07|1498.36
#2011-06-08|1459.69
#2011-06-09|1463.39
#2011-06-10|1440.32
#2011-06-13|1437.75
#2011-06-14|1454.99
#2011-06-15|1430.49
#2011-06-16|1395.08
#2011-06-17|1408.81
#2011-06-20|1392.36
#2011-06-21|1417.58
#2011-06-22|1416.32
#2011-06-23|1364.43
#2011-06-24|1367.05
#2011-06-27|1373.11
#2011-06-28|1370.72
#2011-06-29|1393.67
#2011-06-30|1422.12
#2011-07-01|1432.61
#2011-07-04| .
#2011-07-05|1429.92
#2011-07-06|1410.74
#2011-07-07|1427.23
#2011-07-08|1402.79
#2011-07-11|1343.53
#2011-07-12|1330.23
#2011-07-13|1349.70
#2011-07-14|1328.60
#2011-07-15|1317.68
#2011-07-18|1279.47
#2011-07-19|1304.60
#2011-07-20|1318.46
#2011-07-21|1351.36
#2011-07-22|1356.40
#2011-07-25|1352.13
#2011-07-26|1356.27
#2011-07-27|1333.17
#2011-07-28|1314.62
#2011-07-29|1313.55
#2011-08-01|1281.51
#2011-08-02|1248.70
#2011-08-03|1215.74
#2011-08-04|1161.11
#2011-08-05|1147.31
#2011-08-08|1096.46
#2011-08-09|1133.33
#2011-08-10|1096.59
#2011-08-11|1130.48
#2011-08-12|1163.21
#2011-08-15|1190.24
#2011-08-16|1165.10
#2011-08-17|1159.27
#2011-08-18|1103.29
#2011-08-19|1091.01
#2011-08-22|1096.09
#2011-08-23|1103.31
#2011-08-24|1112.72
#2011-08-25|1109.05
#2011-08-26|1097.92
#2011-08-29|1126.39
#2011-08-30|1125.22
#2011-08-31|1153.54
#2011-09-01|1146.40
#2011-09-02|1123.69
#2011-09-05| .
#2011-09-06|1070.52
#2011-09-07|1086.41
#2011-09-08|1089.35
#2011-09-09|1046.38
#2011-09-12|1014.64
#2011-09-13|1020.02
#2011-09-14|1027.81
#2011-09-15|1052.01
#2011-09-16|1066.21
#2011-09-19|1034.50
#2011-09-20|1049.71
#2011-09-21|1044.57
#2011-09-22| 990.22
#2011-09-23| 980.09
#2011-09-26| 984.26
#2011-09-27|1033.53
#2011-09-28|1035.46
#2011-09-29|1051.49
#2011-09-30|1029.28
#2011-10-03|1001.14
#2011-10-04| 968.04
#2011-10-05| 992.25
#2011-10-06|1024.25
#2011-10-07|1027.56
#2011-10-10|1049.77
#2011-10-11|1047.20
#2011-10-12|1088.11
#2011-10-13|1066.18
#2011-10-14|1097.31
#2011-10-17|1073.95
#2011-10-18|1065.56
#2011-10-19|1084.60
#2011-10-20|1060.35
#2011-10-21|1094.40
#2011-10-24|1109.77
#2011-10-25|1106.35
#2011-10-26|1099.09
#2011-10-27|1151.48
#2011-10-28|1147.16
#2011-10-31|1110.41
#2011-11-01|1044.21
#2011-11-02|1057.79
#2011-11-03|1070.31
#2011-11-04|1065.21
#2011-11-07|1047.97
#2011-11-08|1050.19
#2011-11-09|1007.35
#2011-11-10| 993.17
#2011-11-11|1027.53
#2011-11-14|1007.71
#2011-11-15| 981.89
#2011-11-16| 982.33
#2011-11-17| 959.05
#2011-11-18| 950.83
#2011-11-21| 913.13
#2011-11-22| 908.51
#2011-11-23| 883.23
#2011-11-24| .
#2011-11-25| 877.34
#2011-11-28| 920.51
#2011-11-29| 928.41
#2011-11-30| 969.73
#2011-12-01| 959.51
#2011-12-02| 975.59
#2011-12-05| 994.17
#2011-12-06| 979.12
#2011-12-07| 976.66
#2011-12-08| 943.03
#2011-12-09| 958.07
#2011-12-12| 916.83
#2011-12-13| 910.70
#2011-12-14| 878.75
#2011-12-15| 892.83
#2011-12-16| 898.04
#2011-12-19| 895.11
#2011-12-20| 927.17
#2011-12-21| 916.41
#2011-12-22| 931.69
#2011-12-23| 940.90
#2011-12-26| .
#2011-12-27| 952.71
#2011-12-28| 935.85
#2011-12-29| 944.00
#2011-12-30| 958.73
#2012-01-02| .
#2012-01-03| 987.76
#2012-01-04| 964.17
#2012-01-05| 940.50
#2012-01-06| 932.67
#2012-01-09| 932.19
#2012-01-10| 947.26
#2012-01-11| 946.43
#2012-01-12| 967.28
#2012-01-13| 953.30
#2012-01-16| .
#2012-01-17| 972.94
#2012-01-18| 985.00
#2012-01-19|1013.70
#2012-01-20|1020.19
#2012-01-23|1047.82
#2012-01-24|1032.88
#2012-01-25|1031.99
#2012-01-26|1063.24
#2012-01-27|1061.18
#2012-01-30|1037.52
#2012-01-31|1043.18
#2012-02-01|1073.95
#2012-02-02|1073.83
#2012-02-03|1084.00
#2012-02-06|1079.92
#2012-02-07|1096.64
#2012-02-08|1107.63
#2012-02-09|1115.82
#2012-02-10|1090.36
#2012-02-13|1097.63
#2012-02-14|1083.78
#2012-02-15|1082.44
#2012-02-16|1079.29
#2012-02-17|1098.84
#2012-02-20| .
#2012-02-21|1139.84
#2012-02-22|1132.51
#2012-02-23|1125.07
#2012-02-24|1138.52
#2012-02-27|1131.00
#2012-02-28|1128.71
#2012-02-29|1123.61
#2012-03-01|1127.44
#2012-03-02|1120.70
#2012-03-05|1117.50
#2012-03-06|1073.64
#2012-03-07|1080.86
#2012-03-08|1110.05
#2012-03-09|1102.61
#2012-03-12|1107.29
#2012-03-13|1124.57
#2012-03-14|1125.80
#2012-03-15|1134.35
#2012-03-16|1146.01
#2012-03-19|1157.46
#2012-03-20|1141.95
#2012-03-21|1133.08
#2012-03-22|1122.79
#2012-03-23|1129.41
#2012-03-26|1149.96
#2012-03-27|1151.51
#2012-03-28|1140.31
#2012-03-29|1127.33
#2012-03-30|1136.61
#2012-04-02|1135.66
#2012-04-03|1132.05
#2012-04-04|1081.84
#2012-04-05|1080.57
#2012-04-06| .
#2012-04-09|1081.13
#2012-04-10|1051.86
#2012-04-11|1064.71
#2012-04-12|1081.79
#2012-04-13|1060.78
#2012-04-16|1049.67
#2012-04-17|1081.82
#2012-04-18|1068.53
#2012-04-19|1064.00
#2012-04-20|1078.69
#2012-04-23|1038.61
#2012-04-24|1061.11
#2012-04-25|1065.52
#2012-04-26|1061.90
#2012-04-27|1072.17
#2012-04-30|1063.31
#2012-05-01|1062.54
#2012-05-02|1050.59
#2012-05-03|1045.51
#2012-05-04|1018.98
#2012-05-07|1030.86
#2012-05-08|1012.30
#2012-05-09| 992.64
#2012-05-10|1002.78
#2012-05-11|1004.53
#2012-05-14| 972.15
#2012-05-15| 959.55
#2012-05-16| 957.49
#2012-05-17| 936.36
#2012-05-18| 929.68
#2012-05-21| 945.25
#2012-05-22| 968.49
#2012-05-23| 932.39
#2012-05-24| 939.27
#2012-05-25| 934.55
#2012-05-28| .
#2012-05-29| 943.96
#2012-05-30| 919.54
#2012-05-31| 912.18
#2012-06-01| 892.64
#2012-06-04| 897.65
#2012-06-05| 903.01
#2012-06-06| 927.65
#2012-06-07| 939.71
#2012-06-08| 928.91
#2012-06-11| 922.33
#2012-06-12| 911.43
#2012-06-13| 906.83
#2012-06-14| 907.67
#2012-06-15| 933.08
#2012-06-18| 932.00
#2012-06-19| 954.89
#2012-06-20| 964.75
#2012-06-21| 953.32
#2012-06-22| 945.56
#2012-06-25| 920.75
#2012-06-26| 909.72
#2012-06-27| 919.83
#2012-06-28| 915.73
#2012-06-29| 961.60
#2012-07-02| 963.42
#2012-07-03| 981.15
#2012-07-04| .
#2012-07-05| 961.88
#2012-07-06| 940.78
#2012-07-09| 937.21
#2012-07-10| 939.84
#2012-07-11| 935.43
#2012-07-12| 923.34
#2012-07-13| 932.84
#2012-07-16| 937.55
#2012-07-17| 931.13
#2012-07-18| 939.50
#2012-07-19| 941.79
#2012-07-20| 919.83
#2012-07-23| 877.70
#2012-07-24| 868.78
#2012-07-25| 876.09
#2012-07-26| 900.23
#2012-07-27| 907.99
#2012-07-30| 905.48
#2012-07-31| 908.29
#2012-08-01| 905.75
#2012-08-02| 878.46
#2012-08-03| 911.14
#2012-08-06| 923.60
#2012-08-07| 930.78
#2012-08-08| 925.53
#2012-08-09| 922.21
#2012-08-10| 921.18
#2012-08-13| 917.50
#2012-08-14| 918.59
#2012-08-15| 920.83
#2012-08-16| 936.79
#2012-08-17| 939.18
#2012-08-20| 942.56
#2012-08-21| 953.04
#2012-08-22| 942.81
#2012-08-23| 946.50
#2012-08-24| 932.50
#2012-08-27| 938.57
#2012-08-28| 936.10
#2012-08-29| 938.29
#2012-08-30| 927.72
#2012-08-31| 942.31
#2012-09-03| .
#2012-09-04| 936.87
#2012-09-05| 937.21
#2012-09-06| 959.50
#2012-09-07| 985.52
#2012-09-10| 984.18
#2012-09-11| 990.36
#2012-09-12|1002.11
#2012-09-13|1000.75
#2012-09-14|1031.45
#2012-09-17|1031.76
#2012-09-18|1015.69
#2012-09-19|1017.59
#2012-09-20|1005.58
#2012-09-21|1010.51
#2012-09-24|1008.29
#2012-09-25|1018.24
#2012-09-26| 994.22
#2012-09-27| 998.31
#2012-09-28| 990.01
#2012-10-01|1004.05
#2012-10-02|1010.37
#2012-10-03|1007.38
#2012-10-04|1015.13
#2012-10-05|1033.10
#2012-10-08|1018.90
#2012-10-09|1007.02
#2012-10-10|1001.07
#2012-10-11|1004.89
#2012-10-12|1003.49
#2012-10-15|1004.75
#2012-10-16|1017.66
#2012-10-17|1037.76
#2012-10-18|1040.36
#2012-10-19|1035.15
#2012-10-22|1035.82
#2012-10-23|1008.21
#2012-10-24|1014.66
#2012-10-25|1015.43
#2012-10-26|1010.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1012.12
#2012-11-01|1027.35
#2012-11-02|1021.72
#2012-11-05|1004.27
#2012-11-06|1010.31
#2012-11-07| 994.26
#2012-11-08| 982.10
#2012-11-09| 978.61
#2012-11-12| 978.95
#2012-11-13| 980.08
#2012-11-14| 975.57
#2012-11-15| 955.69
#2012-11-16| 933.25
#2012-11-19| 950.12
#2012-11-20| 944.58
#2012-11-21| 954.28
#2012-11-22| .
#2012-11-23| 976.70
#2012-11-26| 975.85
#2012-11-27| 979.22
#2012-11-28| 977.58
#2012-11-29| 994.74
#2012-11-30|1000.00
#2012-12-03|1006.53
#2012-12-04|1007.89
#2012-12-05|1014.12
#2012-12-06|1016.81
#2012-12-07|1015.04
#2012-12-10|1015.73
#2012-12-11|1030.15
#2012-12-12|1037.89
#2012-12-13|1038.69
#2012-12-14|1042.03
#2012-12-17|1049.58
#2012-12-18|1059.89
#2012-12-19|1073.15
#2012-12-20|1090.31
#2012-12-21|1072.29
#2012-12-24|1074.24
#2012-12-25|1074.24
#2012-12-26|1076.33
#2012-12-27|1079.57
#2012-12-28|1075.00
#2012-12-31|1071.64
#2013-01-01|1071.64
#2013-01-02|1105.96
#2013-01-03|1094.14
#2013-01-04|1093.35
#2013-01-07|1106.62
#2013-01-08|1101.47
#2013-01-09|1107.05
#2013-01-10|1129.16
#2013-01-11|1135.97
#2013-01-14|1100.85
#2013-01-15|1094.30
#2013-01-16|1092.57
#2013-01-17|1104.39
#2013-01-18|1101.16
#2013-01-21|1114.62
#2013-01-22|1116.70
#2013-01-23|1114.91
#2013-01-24|1126.54
#2013-01-25|1134.61
#2013-01-28|1141.22
#2013-01-29|1141.23
#2013-01-30|1139.04
#2013-01-31|1133.22
#2013-02-01|1151.86
#2013-02-04|1118.73
#2013-02-05|1115.41
#2013-02-06|1119.62
#2013-02-07|1105.64
#2013-02-08|1109.41
#2013-02-11|1108.16
#2013-02-12|1120.04
#2013-02-13|1134.00
#2013-02-14|1113.89
#2013-02-15|1111.41
#2013-02-18|1106.68
#2013-02-19|1123.74
#2013-02-20|1119.11
#2013-02-21|1087.91
#2013-02-22|1090.88
#2013-02-25|1103.95
#2013-02-26|1080.77
#2013-02-27|1095.97
#2013-02-28|1094.57
#2013-03-01|1070.64
#2013-03-04|1069.54
#2013-03-05|1091.58
#2013-03-06|1092.71
#2013-03-07|1094.64
#2013-03-08|1095.72
#2013-03-11| .
#2013-03-12|1124.37
#2013-03-13|1102.69
#2013-03-14|1110.20
#2013-03-15|1121.93
#2013-03-18|1111.74
#2013-03-19|1098.16
#2013-03-20|1106.30
#2013-03-21|1101.97
#2013-03-22|1098.80
#2013-03-25|1088.65
#2013-03-26|1084.09
#2013-03-27|1060.92
#2013-03-28|1071.12
#2013-03-29| .
#2013-04-01|1071.58
#2013-04-02|1080.23
#2013-04-03|1077.64
#2013-04-04|1080.09
#2013-04-05|1081.63
#2013-04-08|1077.36
#2013-04-09|1091.42
#2013-04-10|1111.38
#2013-04-11|1126.76
#2013-04-12|1124.94
#2013-04-15|1116.70
#2013-04-16|1116.31
#2013-04-17|1095.51
#2013-04-18|1093.58
#2013-04-19|1105.82
#2013-04-22|1101.63
#2013-04-23|1099.06
#2013-04-24|1101.42
#2013-04-25|1114.92
#2013-04-26|1112.45
#2013-04-29|1121.65
#2013-04-30|1129.20
#2013-05-01|1129.92
#2013-05-02|1123.08
#2013-05-03|1132.67
#2013-05-06|1134.57
#2013-05-07|1144.84
#2013-05-08|1156.48
#2013-05-09|1152.04
#2013-05-10|1144.88
#2013-05-13|1147.97
#2013-05-14|1150.30
#2013-05-15|1141.51
#2013-05-16|1145.28
#2013-05-17|1145.03
#2013-05-20|1155.48
#2013-05-21|1156.02
#2013-05-22|1151.92
#2013-05-23|1131.77
#2013-05-24|1133.44
#2013-05-27|1138.52
#2013-05-28|1142.87
#2013-05-29|1147.46
#2013-05-30|1157.46
#2013-05-31|1145.94
#2013-06-03|1147.21
#2013-06-04|1154.10
#2013-06-05|1139.31
#2013-06-06|1135.77
#2013-06-07|1146.46
#2013-06-10|1142.73
#2013-06-11|1135.55
#2013-06-12|1134.72
#2013-06-13|1130.72
#2013-06-14|1140.90
#2013-06-17|1146.53
#2013-06-18|1150.18
#2013-06-19|1151.61
#2013-06-20|1107.08
#2013-06-21|1090.04
#2013-06-24|1065.28
#2013-06-25|1072.26
#2013-06-26|1082.54
#2013-06-27|1087.20
#2013-06-28|1091.94
#2013-07-01|1100.51
#2013-07-02|1104.95
#2013-07-03|1098.24
#2013-07-04|1104.55
#2013-07-05|1093.00
#2013-07-08|1107.46
#2013-07-09|1117.66
#2013-07-10|1126.25
#2013-07-11|1147.37
#2013-07-12|1146.23
#2013-07-15|1151.39
#2013-07-16|1153.96
#2013-07-17|1151.46
#2013-07-18|1162.27
#2013-07-19|1172.86
#2013-07-22|1178.93
#2013-07-23|1179.04
#2013-07-24|1182.74
#2013-07-25|1181.41
#2013-07-26|1179.25
#2013-07-29|1180.69
#2013-07-30|1186.49
#2013-07-31|1187.82
#2013-08-01|1207.31
#2013-08-02|1214.04
#2013-08-05|1196.94
#2013-08-06|1195.70
#2013-08-07|1190.89
#2013-08-08|1212.37
#2013-08-09|1215.85
#2013-08-12|1214.65
#2013-08-13|1213.08
#2013-08-14|1219.76
#2013-08-15|1208.73
#2013-08-16|1222.27
#2013-08-19|1232.86
#2013-08-20|1227.23
#2013-08-21|1220.11
#2013-08-22|1212.68
#2013-08-23|1216.68
#2013-08-26|1212.84
#2013-08-27|1189.95
#2013-08-28|1185.58
#2013-08-29|1179.50
#2013-08-30|1167.94
#2013-09-02|1176.13
#2013-09-03|1175.98
#2013-09-04|1181.93
#2013-09-05|1186.27
#2013-09-06|1195.19
#2013-09-09|1202.43
#2013-09-10|1231.52
#2013-09-11|1240.69
#2013-09-12|1252.17
#2013-09-13|1251.13
#2013-09-16|1266.19
#2013-09-17|1261.51
#2013-09-18|1257.69
#2013-09-19|1285.69
#2013-09-20|1285.37
#2013-09-23|1280.45
#2013-09-24|1285.64
#2013-09-25|1289.54
#2013-09-26|1282.20
#2013-09-27|1291.94
#2013-09-30|1291.30
#2013-10-01|1301.90
#2013-10-02|1307.25
#2013-10-03|1305.06
#2013-10-04|1307.73
#2013-10-07|1290.79
#2013-10-08|1294.29
#2013-10-09|1276.69
#2013-10-10|1294.93
#2013-10-11|1296.65
#2013-10-14|1309.56
#2013-10-15|1315.91
#2013-10-16|1317.75
#2013-10-17|1328.99
#2013-10-18|1342.23
#2013-10-21|1354.81
#2013-10-22|1370.66
#2013-10-23|1382.64
#2013-10-24|1386.50
#2013-10-25|1386.53
#2013-10-28|1385.33
#2013-10-29|1380.81
#2013-10-30|1393.67
#2013-10-31|1373.98
#2013-11-01|1371.42
#2013-11-04|1387.66
#2013-11-05|1389.61
#2013-11-06|1399.50
#2013-11-07|1364.52
#2013-11-08|1368.69
#2013-11-11|1396.19
#2013-11-12|1389.31
#2013-11-13|1367.42
#2013-11-14|1372.27
#2013-11-15|1377.09
#2013-11-18|1403.00
#2013-11-19|1392.73
#2013-11-20|1377.18
#2013-11-21|1375.34
#2013-11-22|1382.09
#2013-11-25|1381.20
#2013-11-26|1379.03
#2013-11-27|1391.09
#2013-11-28|1397.92
#2013-11-29|1402.49
#2013-12-02|1388.04
#2013-12-03|1369.10
#2013-12-04|1361.96
#2013-12-05|1363.24
#2013-12-06|1376.49
#2013-12-09|1379.96
#2013-12-10|1379.63
#2013-12-11|1368.15
#2013-12-12|1354.82
#2013-12-13|1351.82
#2013-12-16|1360.41
#2013-12-17|1352.66
#2013-12-18|1366.27
#2013-12-19|1380.47
#2013-12-20|1391.20
#2013-12-23|1399.51
#2013-12-24|1395.04
#2013-12-25|1395.04
#2013-12-26|1397.51
#2013-12-27|1412.81
#2013-12-30|1420.19
#2013-12-31|1421.32
#2014-01-01|1421.32
#2014-01-02|1404.79
#2014-01-03|1417.29
#2014-01-06|1419.54
#2014-01-07|1426.04
#2014-01-08|1430.29
#2014-01-09|1433.22
#2014-01-10|1451.78
#2014-01-13|1460.06
#2014-01-14|1468.17
#2014-01-15|1463.52
#2014-01-16|1462.51
#2014-01-17|1461.57
#2014-01-20|1466.45
#2014-01-21|1448.39
#2014-01-22|1450.12
#2014-01-23|1459.99
#2014-01-24|1428.14
#2014-01-27|1421.92
#2014-01-28|1435.03
#2014-01-29|1438.10
#2014-01-30|1432.22
#2014-01-31|1426.00
#2014-02-03|1417.23
#2014-02-04|1417.93
#2014-02-05|1421.75
#2014-02-06|1446.50
#2014-02-07|1458.86
#2014-02-10|1461.41
#2014-02-11|1467.06
#2014-02-12|1461.55
#2014-02-13|1475.08
#2014-02-14|1482.11
#2014-02-17|1494.76
#2014-02-18|1499.77
#2014-02-19|1496.33
#2014-02-20|1487.56
#2014-02-21|1497.76
#2014-02-24|1477.43
#2014-02-25|1478.44
#2014-02-26|1469.44
#2014-02-27|1478.46
#2014-02-28|1514.23
#2014-03-03|1475.43
#2014-03-04|1502.74
#2014-03-05|1512.91
#2014-03-06|1539.13
#2014-03-07|1530.05
#2014-03-10|1525.61
#2014-03-11|1528.28
#2014-03-12|1519.01
#2014-03-13|1505.23
#2014-03-14|1486.68
#2014-03-17|1505.19
#2014-03-18|1511.21
#2014-03-19|1513.71
#2014-03-20|1493.07
#2014-03-21|1491.84
#2014-03-24|1482.03
#2014-03-25|1490.40
#2014-03-26|1497.70
#2014-03-27|1496.29
#2014-03-28|1515.32
#2014-03-31|1516.97
#2014-04-01|1526.59
#2014-04-02|1526.02
#2014-04-03|1520.34
#2014-04-04|1516.04
#2014-04-07|1510.82
#2014-04-08|1506.67
#2014-04-09|1519.07
#2014-04-10|1507.64
#2014-04-11|1489.23
#2014-04-14|1456.47
#2014-04-15|1448.43
#2014-04-16|1453.09
#2014-04-17|1470.45
#2014-04-18|1468.39
#2014-04-21|1467.27
#2014-04-22|1482.81
#2014-04-23|1486.26
#2014-04-24|1491.32
#2014-04-25|1472.68
#2014-04-28|1474.82
#2014-04-29|1480.14
#2014-04-30|1493.31
#2014-05-01|1493.31
#2014-05-02|1494.35
#2014-05-05|1494.88
#2014-05-06|1512.52
#2014-05-07|1502.36
#2014-05-08|1528.31
#2014-05-09|1508.75
#2014-05-12|1525.51
#2014-05-13|1519.97
#2014-05-14|1514.86
#2014-05-15|1492.95
#2014-05-16|1472.18
#2014-05-19|1473.97
#2014-05-20|1458.25
#2014-05-21|1457.90
#2014-05-22|1469.14
#2014-05-23|1476.73
#2014-05-26|1493.80
#2014-05-27|1492.87
#2014-05-28|1494.58
#2014-05-29|1505.92
#2014-05-30|1508.41
#2014-06-02|1508.49
#2014-06-03|1500.94
#2014-06-04|1504.40
#2014-06-05|1510.31
#2014-06-06|1526.18
#2014-06-09|1532.47
#2014-06-10|1522.75
#2014-06-11|1512.78
#2014-06-12|1508.08
#2014-06-13|1497.77
#2014-06-16|1487.81
#2014-06-17|1489.39
#2014-06-18|1491.73
#2014-06-19|1506.98
#2014-06-20|1502.90
#2014-06-23|1495.85
#2014-06-24|1486.39
#2014-06-25|1479.25
#2014-06-26|1471.13
#2014-06-27|1476.77
#2014-06-30|1483.25
#2014-07-01|1495.55
#2014-07-02|1497.90
#2014-07-03|1503.13
#2014-07-04|1496.97
#2014-07-07|1486.04
#2014-07-08|1464.61
#2014-07-09|1468.20
#2014-07-10|1437.57
#2014-07-11|1450.47
#2014-07-14|1461.17
#2014-07-15|1448.35
#2014-07-16|1461.75
#2014-07-17|1448.99
#2014-07-18|1440.90
#2014-07-21|1431.17
#2014-07-22|1436.75
#2014-07-23|1447.68
#2014-07-24|1454.80
#2014-07-25|1434.20
#2014-07-28|1421.18
#2014-07-29|1426.56
#2014-07-30|1419.79
#2014-07-31|1402.70
#2014-08-01|1398.19
#2014-08-04|1387.54
#2014-08-05|1375.56
#2014-08-06|1353.34
#2014-08-07|1340.05
#2014-08-08|1320.30
#2014-08-11|1356.32
#2014-08-12|1348.44
#2014-08-13|1355.87
#2014-08-14|1353.13
#2014-08-15|1348.42
#2014-08-18|1362.52
#2014-08-19|1380.66
#2014-08-20|1371.74
#2014-08-21|1385.28
#2014-08-22|1376.72
#2014-08-25|1389.73
#2014-08-26|1402.07
#2014-08-27|1405.74
#2014-08-28|1390.73
#2014-08-29|1388.30
#2014-09-01|1382.88
#2014-09-02|1379.14
#2014-09-03|1391.57
#2014-09-04|1382.72
#2014-09-05|1389.35
#2014-09-08|1392.99
#2014-09-09|1380.36
#2014-09-10|1379.15
#2014-09-11|1378.28
#2014-09-12|1377.57
#2014-09-15|1369.52
#2014-09-16|1359.81
#2014-09-17|1374.18
#2014-09-18|1379.17
#2014-09-19|1367.58
#2014-09-22|1359.42
#2014-09-23|1356.74
#2014-09-24|1344.92
#2014-09-25|1334.71
#2014-09-26|1326.63
#2014-09-29|1322.63
#2014-09-30|1319.83
#2014-10-01|1295.92
#2014-10-02|1280.45
#2014-10-03|1276.29
#2014-10-06|1283.34
#2014-10-07|1275.21
#2014-10-08|1259.36
#2014-10-09|1579.06
#2014-10-10|1507.90
#2014-10-13|1369.13
#2014-10-14|1316.59
#2014-10-15|1300.92
#2014-10-16|1282.04
#2014-10-17|1277.62
#2014-10-20|1258.43
#2014-10-21|1269.36
#2014-10-22|1282.17
#2014-10-23|1284.20
#2014-10-24|1281.91
#2014-10-27|1271.76
#2014-10-28|1291.93
#2014-10-29|1289.61
#2014-10-30|1290.72
#2014-10-31|1289.64
#2014-11-03|1280.28
#2014-11-04|1271.02
#2014-11-05|1264.90
#2014-11-06|1271.65
#2014-11-07|1270.07
#2014-11-10|1287.34
#2014-11-11|1284.63
#2014-11-12|1305.65
#2014-11-13|1299.18
#2014-11-14|1288.43
#2014-11-17|1294.14
#2014-11-18|1299.53
#2014-11-19|1307.40
#2014-11-20|1300.70
#2014-11-21|1301.97
#2014-11-24|1303.03
#2014-11-25|1313.66
#2014-11-26|1317.77
#2014-11-27|1322.23
#2014-11-28|1320.18
#2014-12-01|1307.11
#2014-12-02|1308.76
#2014-12-03|1301.80
#2014-12-04|1301.50
#2014-12-05|1295.37
#2014-12-08|1291.62
#2014-12-09|1287.37
#2014-12-10|1278.28
#2014-12-11|1270.85
#2014-12-12|1262.41
#2014-12-15|1238.59
#2014-12-16|1259.84
#2014-12-17|1246.59
#2014-12-18|1260.98
#2014-12-19|1257.22
#2014-12-22|1271.84
#2014-12-23|1284.03
#2014-12-24|1286.12
#2014-12-25|1286.12
#2014-12-26|1284.19
#2014-12-29|1282.94
#2014-12-30|1274.46
#2014-12-31|1275.71
#2015-01-01|1275.71
#2015-01-02|1265.90
#2015-01-05|1233.23
#2015-01-06|1232.52
#2015-01-07|1224.74
#2015-01-08|1238.53
#2015-01-09|1238.99
#2015-01-12|1234.04
#2015-01-13|1239.37
#2015-01-14|1221.09
#2015-01-15|1205.51
#2015-01-16|1205.85
#2015-01-19|1233.29
#2015-01-20|1231.21
#2015-01-21|1238.65
#2015-01-22|1233.31
#2015-01-23|1230.13
#2015-01-26|1252.64
#2015-01-27|1252.49
#2015-01-28|1247.37
#2015-01-29|1250.26
#2015-01-30|1253.69
#2015-02-02|1269.22
#2015-02-03|1295.62
#2015-02-04|1281.55
#2015-02-05|1309.97
#2015-02-06|1293.28
#2015-02-09|1283.23
#2015-02-10|1284.04
#2015-02-11|1275.39
#2015-02-12|1306.11
#2015-02-13|1333.26
#2015-02-16|1346.46
#2015-02-17|1337.71
#2015-02-18|1346.15
#2015-02-19|1366.88
#2015-02-20|1372.46
#2015-02-23|1395.17
#2015-02-24|1408.00
#2015-02-25|1404.99
#2015-02-26|1405.90
#2015-02-27|1404.04
#2015-03-02|1410.76
#2015-03-03|1396.09
#2015-03-04|1382.72
#2015-03-05|1399.48
#2015-03-06|1392.01
#2015-03-09|1389.52
#2015-03-10|1363.91
#2015-03-11|1370.75
#2015-03-12|1380.39
#2015-03-13|1373.22
#2015-03-16|1389.70
#2015-03-17|1377.80
#2015-03-18|1392.03
#2015-03-19|1395.50
#2015-03-20|1435.63
#2015-03-23|1465.49
#2015-03-24|1469.42
#2015-03-25|1463.47
#2015-03-26|1430.81
#2015-03-27|1424.37
#2015-03-30|1439.00
#2015-03-31|1416.80
#2015-04-01|1425.94
#2015-04-02|1446.89
#2015-04-03|1460.33
#2015-04-06|1466.13
#2015-04-07|1472.38
#2015-04-08|1461.74
#2015-04-09|1456.97
#2015-04-10|1465.60
#2015-04-13|1461.21
#2015-04-14|1474.72
#2015-04-15|1466.54
#2015-04-16|1459.12
#2015-04-17|1445.06
#2015-04-20|1460.75
#2015-04-21|1460.70
#2015-04-22|1450.63
#2015-04-23|1452.38
#2015-04-24|1467.44
#2015-04-27|1484.63
#2015-04-28|1477.84
#2015-04-29|1461.05
#2015-04-30|1463.80
#2015-05-01|1465.93
#2015-05-04|1474.10
#2015-05-05|1449.70
#2015-05-06|1466.81
#2015-05-07|1441.05
#2015-05-08|1457.85
#2015-05-11|1459.15
#2015-05-12|1457.03
#2015-05-13|1476.44
#2015-05-14|1491.42
#2015-05-15|1500.08
#2015-05-18|1476.57
#2015-05-19|1458.73
#2015-05-20|1451.55
#2015-05-21|1456.84
#2015-05-22|1439.08
#2015-05-25|1433.14
#2015-05-26|1414.35
#2015-05-27|1425.42
#2015-05-28|1430.36
#2015-05-29|1423.12
#2015-06-01|1418.56
#2015-06-02|1443.12
#2015-06-03|1461.73
#2015-06-04|1445.22
#2015-06-05|1401.07
#2015-06-08|1395.89
#2015-06-09|1404.80
#2015-06-10|1426.39
#2015-06-11|1414.93
#2015-06-12|1411.58
#2015-06-15|1387.41
#2015-06-16|1396.55
#2015-06-17|1385.00
#2015-06-18|1411.34
#2015-06-19|1410.63
#2015-06-22|1448.60
#2015-06-23|1443.34
#2015-06-24|1431.13
#2015-06-25|1430.00
#2015-06-26|1426.68
#2015-06-29|1390.83
#2015-06-30|1381.45
#2015-07-01|1389.93
#2015-07-02|1372.61
#2015-07-03|1366.30
#2015-07-06|1346.17
#2015-07-07|1302.74
#2015-07-08|1320.89
#2015-07-09|1340.51
#2015-07-10|1379.82
#2015-07-13|1385.27
#2015-07-14|1392.64
#2015-07-15|1395.45
#2015-07-16|1404.08
#2015-07-17|1395.50
#2015-07-20|1415.12
#2015-07-21|1415.54
#2015-07-22|1406.09
#2015-07-23|1407.41
#2015-07-24|1408.25
#2015-07-27|1391.24
#2015-07-28|1387.95
#2015-07-29|1401.27
#2015-07-30|1379.71
#2015-07-31|1398.26
#2015-08-03|1400.24
#2015-08-04|1394.51
#2015-08-05|1385.25
#2015-08-06|1383.71
#2015-08-07|1366.86
#2015-08-10|1375.41
#2015-08-11|1366.83
#2015-08-12|1355.69
#2015-08-13|1358.42
#2015-08-14|1347.94
#2015-08-17|1345.78
#2015-08-18|1335.81
#2015-08-19|1314.74
#2015-08-20|1304.69
#2015-08-21|1293.95
#2015-08-24|1254.80
#2015-08-25|1286.58
#2015-08-26|1275.50
#2015-08-27|1298.09
#2015-08-28|1308.18
#2015-08-31|1311.48
#2015-09-01|1293.96
#2015-09-02|1288.15
#2015-09-03|1296.23
#2015-09-04|1274.00
#2015-09-07|1271.90
#2015-09-08|1283.34
#2015-09-09|1290.14
#2015-09-10|1269.53
#2015-09-11|1257.57
#2015-09-14|1248.26
#2015-09-15|1259.85
#2015-09-16|1276.69
#2015-09-17|1279.17
#2015-09-18|1268.09
#2015-09-21|1256.80
#2015-09-22|1222.01
#2015-09-23|1228.55
#2015-09-24|1202.95
#2015-09-25|1222.37
#2015-09-28|1210.52
#2015-09-29|1214.83
#2015-09-30|1234.95
#2015-10-01|1232.67
#2015-10-02|1251.80
#2015-10-05|1280.49
#2015-10-06|1298.98
#2015-10-07|1302.95
#2015-10-08|1312.29
#2015-10-09|1330.65
#2015-10-12|1330.78
#2015-10-13|1324.85
#2015-10-14|1330.85
#2015-10-15|1337.59
#2015-10-16|1336.19
#2015-10-19|1334.19
#2015-10-20|1346.71
#2015-10-21|1359.45
#2015-10-22|1358.63
#2015-10-23|1360.57
#2015-10-26|1364.22
#2015-10-27|1347.53
#2015-10-28|1358.80
#2015-10-29|1344.86
#2015-10-30|1361.11
#2015-11-02|1366.40
#2015-11-03|1348.19
#2015-11-04|1340.14
#2015-11-05|1322.68
#2015-11-06|1327.68
#2015-11-09|1318.11
#2015-11-10|1303.91
#2015-11-11|1310.48
#2015-11-12|1298.34
#2015-11-13|1282.88
#2015-11-16|1290.93
#2015-11-17|1305.17
#2015-11-18|1318.03
#2015-11-19|1335.84
#2015-11-20|1323.25
#2015-11-23|1313.10
#2015-11-24|1302.27
#2015-11-25|1309.56
#2015-11-26|1318.35
#2015-11-27|1319.29
#2015-11-30|1319.66
#2015-12-01|1333.15
#2015-12-02|1321.01
#2015-12-03|1332.51
#2015-12-04|1336.81
#2015-12-07|1330.88
#2015-12-08|1312.12
#2015-12-09|1323.62
#2015-12-10|1314.43
#2015-12-11|1301.88
#2015-12-14|1279.74
#2015-12-15|1298.64
#2015-12-16|1305.90
#2015-12-17|1285.39
#2015-12-18|1271.16
#2015-12-21|1267.46
#2015-12-22|1289.79
#2015-12-23|1313.39
#2015-12-24|1330.16
#2015-12-25|1330.16
#2015-12-28|1325.80
#2015-12-29|1336.53
#2015-12-30|1339.66
#2015-12-31|1331.39
#2016-01-01|1331.39
#2016-01-04|1301.89
#2016-01-05|1296.61
#2016-01-06|1270.59
#2016-01-07|1250.09
#2016-01-08|1242.91
#2016-01-11|1230.62
#2016-01-12|1236.91
#2016-01-13|1243.88
#2016-01-14|1234.57
#2016-01-15|1221.54
#2016-01-18|1195.10
#2016-01-19|1216.46
#2016-01-20|1188.16
#2016-01-21|1203.79
#2016-01-22|1243.73
#2016-01-25|1226.60
#2016-01-26|1235.84
#2016-01-27|1230.73
#2016-01-28|1239.24
#2016-01-29|1247.03
#2016-02-01|1252.20
#2016-02-02|1239.04
#2016-02-03|1253.70
#2016-02-04|1276.35
#2016-02-05|1266.42
#2016-02-08|1207.95
#2016-02-09|1196.37
#2016-02-10|1188.27
#2016-02-11|1162.77
#2016-02-12|1165.23
#2016-02-15|1195.27
#2016-02-16|1196.56
#2016-02-17|1231.00
#2016-02-18|1224.38
#2016-02-19|1216.25
#2016-02-22|1230.16
#2016-02-23|1222.27
#2016-02-24|1208.61
#2016-02-25|1220.10
#2016-02-26|1241.98
#2016-02-29|1255.13
#2016-03-01|1269.12
#2016-03-02|1260.38
#2016-03-03|1269.47
#2016-03-04|1304.68
#2016-03-07|1306.89
#2016-03-08|1292.60
#2016-03-09|1287.83
#2016-03-10|1287.15
#2016-03-11|1311.33
#2016-03-14|1319.97
#2016-03-15|1312.13
#2016-03-16|1313.59
#2016-03-17|1348.85
#2016-03-18|1351.46
#2016-03-21|1340.12
#2016-03-22|1338.86
#2016-03-23|1331.86
#2016-03-24|1310.10
#2016-03-25|1310.10
#2016-03-28|1315.94
#2016-03-29|1307.92
#2016-03-30|1353.93
#2016-03-31|1359.34
#2016-04-01|1348.05
#2016-04-04|1358.65
#2016-04-05|1336.35
#2016-04-06|1341.47
#2016-04-07|1340.86
#2016-04-08|1361.89
#2016-04-11|1382.68
#2016-04-12|1370.62
#2016-04-13|1385.80
#2016-04-14|1378.88
#2016-04-15|1384.29
#2016-04-18|1384.96
#2016-04-19|1395.62
#2016-04-20|1385.25
#2016-04-21|1361.59
#2016-04-22|1349.82
#2016-04-25|1341.01
#2016-04-26|1348.44
#2016-04-27|1349.23
#2016-04-28|1354.62
#2016-04-29|1361.78
#2016-05-02|1361.20
#2016-05-03|1343.22
#2016-05-04|1337.78
#2016-05-05|1331.59
#2016-05-06|1333.62
#2016-05-09|1320.81
#2016-05-10|1321.63
#2016-05-11|1324.04
#2016-05-12|1304.97
#2016-05-13|1294.87
#2016-05-16|1298.51
#2016-05-17|1300.34
#2016-05-18|1306.53
#2016-05-19|1287.13
#2016-05-20|1306.24
#2016-05-23|1316.38
#2016-05-24|1327.79
#2016-05-25|1339.76
#2016-05-26|1341.69
#2016-05-27|1341.47
#2016-05-30|1343.60
#2016-05-31|1343.20
#2016-06-01|1337.64
#2016-06-02|1344.47
#2016-06-03|1358.62
#2016-06-06|1365.16
#2016-06-07|1372.61
#2016-06-08|1376.94
#2016-06-09|1356.81
#2016-06-10|1330.15
#2016-06-13|1296.36
#2016-06-14|1255.90
#2016-06-15|1262.12
#2016-06-16|1227.67
#2016-06-17|1255.46
#2016-06-20|1306.43
#2016-06-21|1298.33
#2016-06-22|1305.07
#2016-06-23|1331.71
#2016-06-24|1228.47
#2016-06-27|1151.47
#2016-06-28|1181.64
#2016-06-29|1206.58
#2016-06-30|1222.31
#2016-07-01|1231.11
#2016-07-04|1221.25
#2016-07-05|1186.48
#2016-07-06|1153.85
#2016-07-07|1171.26
#2016-07-08|1192.30
#2016-07-11|1222.81
#2016-07-12|1238.53
#2016-07-13|1237.36
#2016-07-14|1243.72
#2016-07-15|1232.02
#2016-07-18|1241.31
#2016-07-19|1236.41
#2016-07-20|1245.20
#2016-07-21|1246.76
#2016-07-22|1242.13
#2016-07-25|1248.48
#2016-07-26|1256.02
#2016-07-27|1264.03
#2016-07-28|1271.74
#2016-07-29|1279.15
#2016-08-01|1273.17
#2016-08-02|1265.89
#2016-08-03|1262.75
#2016-08-04|1262.95
#2016-08-05|1263.44
#2016-08-08|1279.72
#2016-08-09|1294.19
#2016-08-10|1303.11
#2016-08-11|1308.83
#2016-08-12|1316.01
#2016-08-15|1322.19
#2016-08-16|1324.66
#2016-08-17|1314.19
#2016-08-18|1336.52
#2016-08-19|1335.22
#2016-08-22|1337.05
#2016-08-23|1345.10
#2016-08-24|1339.22
#2016-08-25|1335.01
#2016-08-26|1337.31
#2016-08-29|1324.57
#2016-08-30|1326.10
#2016-08-31|1320.85
#2016-09-01|1332.75
#2016-09-02|1338.83
#2016-09-05|1341.47
#2016-09-06|1358.69
#2016-09-07|1366.81
#2016-09-08|1365.86
#2016-09-09|1342.77
#2016-09-12|1325.67
#2016-09-13|1318.00
#2016-09-14|1320.27
#2016-09-15|1329.23
#2016-09-16|1321.44
#2016-09-19|1338.07
#2016-09-20|1341.10
#2016-09-21|1346.72
#2016-09-22|1380.87
#2016-09-23|1387.52
#2016-09-26|1376.97
#2016-09-27|1359.76
#2016-09-28|1370.67
#2016-09-29|1377.40
#2016-09-30|1385.34
#2016-10-03|1385.53
#2016-10-04|1384.26
#2016-10-05|1424.52
#2016-10-06|1418.33
#2016-10-07|1416.86
#2016-10-10|1420.00
#2016-10-11|1401.01
#2016-10-12|1393.68
#2016-10-13|1389.38
#2016-10-14|1402.17
#2016-10-17|1397.60
#2016-10-18|1406.65
#2016-10-19|1409.58
#2016-10-20|1402.20
#2016-10-21|1393.78
#2016-10-24|1402.03
#2016-10-25|1392.15
#2016-10-26|1390.85
#2016-10-27|1369.98
#2016-10-28|1372.13
#2016-10-31|1368.75
#2016-11-01|1374.98
#2016-11-02|1363.07
#2016-11-03|1347.58
#2016-11-04|1339.55
#2016-11-07|1351.24
#2016-11-08|1351.62
#2016-11-09|1347.77
#2016-11-10|1339.71
#2016-11-11|1321.43
#2016-11-14|1299.69
#2016-11-15|1315.24
#2016-11-16|1315.24
#2016-11-17|1315.29
#2016-11-18|1297.44
#2016-11-21|1306.35
#2016-11-22|1309.37
#2016-11-23|1303.15
#2016-11-24|1310.38
#2016-11-25|1312.91
#2016-11-28|1302.29
#2016-11-29|1308.26
#2016-11-30|1310.12
#2016-12-01|1309.12
#2016-12-02|1300.51
#2016-12-05|1324.12
#2016-12-06|1337.32
#2016-12-07|1340.06
#2016-12-08|1330.47
#2016-12-09|1327.91
#2016-12-12|1342.43
#2016-12-13|1349.71
#2016-12-14|1347.99
#2016-12-15|1325.66
#2016-12-16|1327.04
#2016-12-19|1340.32
#2016-12-20|1337.91
#2016-12-21|1349.01
#2016-12-22|1346.77
#2016-12-23|1351.38
#2016-12-26|1351.38
#2016-12-27|1357.78
#2016-12-28|1351.35
#2016-12-29|1363.60
#2016-12-30|1369.84
#2017-01-02|1385.45
#2017-01-03|1365.39
#2017-01-04|1368.69
#2017-01-05|1386.67
#2017-01-06|1387.28
#2017-01-09|1377.53
#2017-01-10|1382.87
#2017-01-11|1373.37
#2017-01-12|1383.92
#2017-01-13|1388.42
#2017-01-16|1378.09
#2017-01-17|1384.72
#2017-01-18|1390.05
#2017-01-19|1372.25
#2017-01-20|1383.16
#2017-01-23|1393.27
#2017-01-24|1393.70
#2017-01-25|1404.99
#2017-01-26|1396.61
#2017-01-27|1403.43
#2017-01-30|1385.42
#2017-01-31|1400.89
#2017-02-01|1407.12
#2017-02-02|1416.95
#2017-02-03|1415.30
#2017-02-06|1398.38
#2017-02-07|1402.29
#2017-02-08|1399.26
#2017-02-09|1397.06
#2017-02-10|1395.67
#2017-02-13|1404.22
#2017-02-14|1403.20
#2017-02-15|1407.99
#2017-02-16|1411.26
#2017-02-17|1402.74
#2017-02-20|1408.27
#2017-02-21|1401.06
#2017-02-22|1398.86
#2017-02-23|1414.16
#2017-02-24|1400.42
#2017-02-27|1400.13
#2017-02-28|1409.61
#2017-03-01|1416.27
#2017-03-02|1415.79
#2017-03-03|1426.26
#2017-03-06|1424.19
#2017-03-07|1422.15
#2017-03-08|1420.72
#2017-03-09|1427.88
#2017-03-10|1440.01
#2017-03-13|1445.29
#2017-03-14|1435.06
#2017-03-15|1435.87
#2017-03-16|1458.15
#2017-03-17|1459.96
#2017-03-20|1467.18
#2017-03-21|1468.90
#2017-03-22|1455.02
#2017-03-23|1467.83
#2017-03-24|1473.03
#2017-03-27|1473.25
#2017-03-28|1478.73
#2017-03-29|1458.99
#2017-03-30|1462.38
#2017-03-31|1466.74
#2017-04-03|1466.28
#2017-04-04|1468.75
#2017-04-05|1473.90
#2017-04-06|1477.73
#2017-04-07|1472.53
#2017-04-10|1482.87
#2017-04-11|1493.37
#2017-04-12|1495.46
#2017-04-13|1501.53
#2017-04-14|1501.53
#2017-04-17|1506.97
#2017-04-18|1499.03
#2017-04-19|1505.79
#2017-04-20|1513.47
#2017-04-21|1502.50
#2017-04-24|1555.78
#2017-04-25|1586.09
#2017-04-26|1587.12
#2017-04-27|1588.73
#2017-04-28|1598.11
#2017-05-01|1602.22
#2017-05-02|1616.86
#2017-05-03|1608.05
#2017-05-04|1626.18
#2017-05-05|1635.34
#2017-05-08|1629.34
#2017-05-09|1630.10
#2017-05-10|1626.63
#2017-05-11|1613.14
#2017-05-12|1607.71
#2017-05-15|1623.11
#2017-05-16|1636.96
#2017-05-17|1619.28
#2017-05-18|1602.71
#2017-05-19|1628.87
#2017-05-22|1648.08
#2017-05-23|1639.61
#2017-05-24|1642.89
#2017-05-25|1645.89
#2017-05-26|1644.34
#2017-05-29|1642.48
#2017-05-30|1647.23
#2017-05-31|1655.63
#2017-06-01|1665.06
#2017-06-02|1685.94
#2017-06-05|1677.52
#2017-06-06|1660.87
#2017-06-07|1665.63
#2017-06-08|1657.02
#2017-06-09|1668.09
#2017-06-12|1647.62
#2017-06-13|1661.26
#2017-06-14|1676.16
#2017-06-15|1631.81
#2017-06-16|1656.71
#2017-06-19|1666.54
#2017-06-20|1652.13
#2017-06-21|1649.73
#2017-06-22|1664.12
#2017-06-23|1671.68
#2017-06-26|1677.54
#2017-06-27|1674.14
#2017-06-28|1680.07
#2017-06-29|1666.56
#2017-06-30|1667.35
#2017-07-03|1674.23
#2017-07-04|1664.24
#2017-07-05|1662.07
#2017-07-06|1657.80
#2017-07-07|1660.39
#2017-07-10|1675.55
#2017-07-11|1668.68
#2017-07-12|1674.69
#2017-07-13|1687.39
#2017-07-14|1696.92
#2017-07-17|1709.32
#2017-07-18|1715.04
#2017-07-19|1728.50
#2017-07-20|1748.39
#2017-07-21|1729.40
#2017-07-24|1732.70
#2017-07-25|1731.93
#2017-07-26|1721.08
#2017-07-27|1757.37
#2017-07-28|1747.66
#2017-07-31|1758.00
#2017-08-01|1771.60
#2017-08-02|1780.33
#2017-08-03|1772.05
#2017-08-04|1776.20
#2017-08-07|1775.71
#2017-08-08|1764.43
#2017-08-09|1748.62
#2017-08-10|1725.40
#2017-08-11|1705.29
#2017-08-14|1732.43
#2017-08-15|1704.84
#2017-08-16|1716.94
#2017-08-17|1722.37
#2017-08-18|1708.57
#2017-08-21|1714.66
#2017-08-22|1720.27
#2017-08-23|1720.35
#2017-08-24|1718.18
#2017-08-25|1731.58
#2017-08-28|1731.38
#2017-08-29|1722.20
#2017-08-30|1720.31
#2017-08-31|1732.07
#2017-09-01|1744.48
#2017-09-04|1739.51
#2017-09-05|1754.05
#2017-09-06|1750.09
#2017-09-07|1779.89
#2017-09-08|1777.97
#2017-09-11|1789.78
#2017-09-12|1789.86
#2017-09-13|1782.28
#2017-09-14|1775.81
#2017-09-15|1786.75
#2017-09-18|1792.37
#2017-09-19|1798.99
#2017-09-20|1799.91
#2017-09-21|1789.85
#2017-09-22|1802.06
#2017-09-25|1780.58
#2017-09-26|1761.71
#2017-09-27|1764.00
#2017-09-28|1782.37
#2017-09-29|1806.81
#2017-10-02|1807.27
#2017-10-03|1817.75
#2017-10-04|1819.93
#2017-10-05|1812.51
#2017-10-06|1807.06
#2017-10-09|1806.68
#2017-10-10|1828.74
#2017-10-11|1833.94
#2017-10-12|1843.06
#2017-10-13|1838.14
#2017-10-16|1837.99
#2017-10-17|1821.82
#2017-10-18|1834.60
#2017-10-19|1836.88
#2017-10-20|1826.35
#2017-10-23|1833.16
#2017-10-24|1837.90
#2017-10-25|1842.84
#2017-10-26|1847.89
#2017-10-27|1837.23
#2017-10-30|1846.02
#2017-10-31|1861.75
#2017-11-01|1865.04
#2017-11-02|1872.20
#2017-11-03|1873.63
#2017-11-06|1877.17
#2017-11-07|1864.64
#2017-11-08|1867.12
#2017-11-09|1834.68
#2017-11-10|1838.30
#2017-11-13|1826.75
#2017-11-14|1837.99
#2017-11-15|1824.26
#2017-11-16|1836.91
#2017-11-17|1831.88
#2017-11-20|1835.85
#2017-11-21|1850.06
#2017-11-22|1858.67
#2017-11-23|1870.29
#2017-11-24|1884.91
#2017-11-27|1877.56
#2017-11-28|1879.02
#2017-11-29|1867.72
#2017-11-30|1881.80
#2017-12-01|1859.47
#2017-12-04|1880.47
#2017-12-05|1876.23
#2017-12-06|1843.75
#2017-12-07|1838.48
#2017-12-08|1840.29
#2017-12-11|1846.75
#2017-12-12|1841.18
#2017-12-13|1847.84
#2017-12-14|1843.16
#2017-12-15|1830.08
#2017-12-18|1867.35
#2017-12-19|1875.27
#2017-12-20|1884.52
#2017-12-21|1882.10
#2017-12-22|1872.21
#2017-12-25|1872.21
#2017-12-26|1877.11
#2017-12-27|1889.97
#2017-12-28|1900.99
#2017-12-29|1911.54
#2018-01-01|1911.54
#2018-01-02|1925.19
#2018-01-03|1938.20
#2018-01-04|1951.79
#2018-01-05|1957.89
#2018-01-08|1952.61
#2018-01-09|1954.37
#2018-01-10|1948.58
#2018-01-11|1960.85
#2018-01-12|1976.55
#2018-01-15|1994.97
#2018-01-16|1993.31
#2018-01-17|1992.60
#2018-01-18|2001.92
#2018-01-19|2014.63
#2018-01-22|2035.60
#2018-01-23|2047.36
#2018-01-24|2048.27
#2018-01-25|2060.75
#2018-01-26|2063.99
#2018-01-29|2039.68
#2018-01-30|2018.48
#2018-01-31|2026.48
#2018-02-01|2034.00
#2018-02-02|1979.90
#2018-02-05|1934.08
#2018-02-06|1881.69
#2018-02-07|1918.86
#2018-02-08|1862.09
#2018-02-09|1835.04
#2018-02-12|1864.12
#2018-02-13|1856.88
#2018-02-14|1889.89
#2018-02-15|1917.47
#2018-02-16|1929.03
#2018-02-19|1911.75
#2018-02-20|1924.58
#2018-02-21|1916.71
#2018-02-22|1908.15
#2018-02-23|1920.50
#2018-02-26|1896.37
#2018-02-27|1892.96
#2018-02-28|1879.45
#2018-03-01|1850.71
#2018-03-02|1827.10
#2018-03-05|1851.52
#2018-03-06|1886.95
#2018-03-07|1886.12
#2018-03-08|1892.68
#2018-03-09|1892.47
#2018-03-12|1892.39
#2018-03-13|1894.78
#2018-03-14|1881.36
#2018-03-15|1887.25
#2018-03-16|1869.79
#2018-03-19|1873.08
#2018-03-20|1869.10
#2018-03-21|1870.97
#2018-03-22|1845.33
#2018-03-23|1841.49
#2018-03-26|1823.33
#2018-03-27|1830.30
#2018-03-28|1836.40
#2018-03-29|1818.66
#2018-03-30|1818.66
#2018-04-02|1820.28
#2018-04-03|1805.22
#2018-04-04|1798.36
#2018-04-05|1828.57
#2018-04-06|1825.80
#2018-04-09|1840.34
#2018-04-10|1856.50
#2018-04-11|1864.72
#2018-04-12|1868.78
#2018-04-13|1872.18
#2018-04-16|1876.07
#2018-04-17|1892.47
#2018-04-18|1916.21
#2018-04-19|1904.81
#2018-04-20|1893.22
#2018-04-23|1890.10
#2018-04-24|1887.79
#2018-04-25|1867.80
#2018-04-26|1879.52
#2018-04-27|1883.80
#2018-04-30|1879.84
#2018-05-01|1865.45
#2018-05-02|1904.61
#2018-05-03|1900.03
#2018-05-04|1904.80
#2018-05-07|1908.98
#2018-05-08|1897.53
#2018-05-09|1924.85
#2018-05-10|1919.85
#2018-05-11|1932.22
#2018-05-14|1937.13
#2018-05-15|1916.26
#2018-05-16|1904.79
#2018-05-17|1919.92
#2018-05-18|1912.50
#2018-05-21|1928.89
#2018-05-22|1939.62
#2018-05-23|1904.54
#2018-05-24|1908.14
#2018-05-25|1896.18
#2018-05-28|1879.97
#2018-05-29|1841.99
#2018-05-30|1869.48
#2018-05-31|1887.86
#2018-06-01|1910.05
#2018-06-04|1917.81
#2018-06-05|1908.64
#2018-06-06|1927.91
#2018-06-07|1936.11
#2018-06-08|1925.31
#2018-06-11|1945.14
#2018-06-12|1951.01
#2018-06-13|1943.32
#2018-06-14|1927.80
#2018-06-15|1917.27
#2018-06-18|1919.19
#2018-06-19|1893.69
#2018-06-20|1897.19
#2018-06-21|1887.96
#2018-06-22|1923.70
#2018-06-25|1902.13
#2018-06-26|1894.19
#2018-06-27|1895.79
#2018-06-28|1870.35
#2018-06-29|1899.76
#2018-07-02|1856.79
#2018-07-03|1875.68
#2018-07-04|1857.93
#2018-07-05|1879.12
#2018-07-06|1890.88
#2018-07-09|1904.46
#2018-07-10|1906.26
#2018-07-11|1898.95
#2018-07-12|1905.06
#2018-07-13|1914.70
#2018-07-16|1923.11
#2018-07-17|1932.93
#2018-07-18|1937.15
#2018-07-19|1926.24
#2018-07-20|1901.89
#2018-07-23|1884.62
#2018-07-24|1894.18
#2018-07-25|1895.17
#2018-07-26|1897.44
#2018-07-27|1913.38
#2018-07-30|1913.28
#2018-07-31|1912.13
#2018-08-01|1919.40
#2018-08-02|1894.99
#2018-08-03|1896.90
#2018-08-06|1878.64
#2018-08-07|1879.64
#2018-08-08|1876.81
#2018-08-09|1876.60
#2018-08-10|1831.55
#2018-08-13|1826.57
#2018-08-14|1815.81
#2018-08-15|1777.52
#2018-08-16|1783.99
#2018-08-17|1791.21
#2018-08-20|1821.37
#2018-08-21|1832.86
#2018-08-22|1851.26
#2018-08-23|1850.83
#2018-08-24|1858.54
#2018-08-27|1872.80
#2018-08-28|1881.64
#2018-08-29|1875.87
#2018-08-30|1876.10
#2018-08-31|1847.60
#2018-09-03|1853.77
#2018-09-04|1823.18
#2018-09-05|1809.59
#2018-09-06|1790.02
#2018-09-07|1776.71
#2018-09-10|1784.38
#2018-09-11|1792.15
#2018-09-12|1818.46
#2018-09-13|1815.71
#2018-09-14|1816.76
#2018-09-17|1815.13
#2018-09-18|1789.16
#2018-09-19|1784.47
#2018-09-20|1805.87
#2018-09-21|1810.00
#2018-09-24|1820.64
#2018-09-25|1808.84
#2018-09-26|1788.94
#2018-09-27|1790.11
#2018-09-28|1769.26
#2018-10-01|1777.65
#2018-10-02|1773.92
#2018-10-03|1769.66
#2018-10-04|1754.92
#2018-10-05|1732.87
#2018-10-08|1706.28
#2018-10-09|1727.34
#2018-10-10|1697.75
#2018-10-11|1677.90
#2018-10-12|1684.40
#2018-10-15|1679.20
#2018-10-16|1692.02
#2018-10-17|1700.70
#2018-10-18|1687.19
#2018-10-19|1675.02
#2018-10-22|1675.18
#2018-10-23|1625.40
#2018-10-24|1590.65
#2018-10-25|1598.20
#2018-10-26|1597.95
#2018-10-29|1629.46
#2018-10-30|1630.71
#2018-10-31|1662.59
#2018-11-01|1679.89
#2018-11-02|1692.09
#2018-11-05|1678.66
#2018-11-06|1682.28
#2018-11-07|1701.89
#2018-11-08|1677.93
#2018-11-09|1654.41
#2018-11-12|1616.63
#2018-11-13|1622.64
#2018-11-14|1622.31
#2018-11-15|1619.32
#2018-11-16|1625.05
#2018-11-19|1616.34
#2018-11-20|1574.51
#2018-11-21|1598.02
#2018-11-22|1587.26
#2018-11-23|1570.12
#2018-11-26|1582.04
#2018-11-27|1583.55
#2018-11-28|1581.82
#2018-11-29|1604.16
#2018-11-30|1580.97
#2018-12-03|1601.54
#2018-12-04|1572.62
#2018-12-05|1557.35
#2018-12-06|1515.35
#2018-12-07|1532.99
#2018-12-10|1478.28
#2018-12-11|1492.85
#2018-12-12|1522.83
#2018-12-13|1512.08
#2018-12-14|1495.08
#2018-12-17|1476.82
#2018-12-18|1477.00
#2018-12-19|1495.66
#2018-12-20|1458.27
#2018-12-21|1479.75
#2018-12-24|1457.02
#2018-12-25|1457.02
#2018-12-26|1456.26
#2018-12-27|1440.83
#2018-12-28|1483.72
#2018-12-31|1512.00
#2019-01-01|1512.00
#2019-01-02|1496.91
#2019-01-03|1474.79
#2019-01-04|1508.66
#2019-01-07|1555.03
#2019-01-08|1568.05
#2019-01-09|1603.39
#2019-01-10|1608.14
#2019-01-11|1595.53
#2019-01-14|1574.17
#2019-01-15|1569.33
#2019-01-16|1563.69
#2019-01-17|1567.25
#2019-01-18|1584.46
#2019-01-21|1585.56
#2019-01-22|1563.54
#2019-01-23|1559.53
#2019-01-24|1570.83
#2019-01-25|1604.11
#2019-01-28|1601.48
#2019-01-29|1598.52
#2019-01-30|1610.26
#2019-01-31|1620.68
#2019-02-01|1615.91
#2019-02-04|1619.70
#2019-02-05|1629.73
#2019-02-06|1625.32
#2019-02-07|1592.80
#2019-02-08|1551.71
#2019-02-11|1566.54
#2019-02-12|1601.31
#2019-02-13|1608.60
#2019-02-14|1633.05
#2019-02-15|1647.23
#2019-02-18|1663.29
#2019-02-19|1661.23
#2019-02-20|1691.00
#2019-02-21|1688.77
#2019-02-22|1683.69
#2019-02-25|1704.56
#2019-02-26|1704.98
#2019-02-27|1706.23
#2019-02-28|1698.68
#2019-03-01|1714.27
#2019-03-04|1716.15
#2019-03-05|1716.12
#2019-03-06|1713.37
#2019-03-07|1684.17
#2019-03-08|1653.88
#2019-03-11|1667.51
#2019-03-12|1685.68
#2019-03-13|1704.42
#2019-03-14|1711.03
#2019-03-15|1729.79
#2019-03-18|1726.72
#2019-03-19|1738.27
#2019-03-20|1718.48
#2019-03-21|1716.30
#2019-03-22|1663.22
#2019-03-25|1652.89
#2019-03-26|1663.93
#2019-03-27|1650.07
#2019-03-28|1641.92
#2019-03-29|1696.33
#2019-04-01|1723.84
#2019-04-02|1732.36
#2019-04-03|1779.18
#2019-04-04|1780.57
#2019-04-05|1799.52
#2019-04-08|1798.07
#2019-04-09|1799.33
#2019-04-10|1804.58
#2019-04-11|1816.77
#2019-04-12|1838.13
#2019-04-15|1842.46
#2019-04-16|1852.04
#2019-04-17|1864.40
#2019-04-18|1859.40
#2019-04-19|1859.40
#2019-04-22|1861.30
#2019-04-23|1839.02
#2019-04-24|1843.48
#2019-04-25|1842.16
#2019-04-26|1840.58
#2019-04-29|1863.41
#2019-04-30|1853.92
#2019-05-01|1859.47
#2019-05-02|1844.67
#2019-05-03|1847.05
#2019-05-06|1821.90
#2019-05-07|1789.06
#2019-05-08|1788.35
#2019-05-09|1733.98
#2019-05-10|1770.68
#2019-05-13|1718.81
#2019-05-14|1757.91
#2019-05-15|1758.33
#2019-05-16|1757.95
#2019-05-17|1739.51
#2019-05-20|1708.89
#2019-05-21|1724.10
#2019-05-22|1716.56
#2019-05-23|1672.88
#2019-05-24|1708.40
#2019-05-27|1712.00
#2019-05-28|1718.87
#2019-05-29|1675.00
#2019-05-30|1686.57
#2019-05-31|1677.87
#2019-06-03|1671.04
#2019-06-04|1693.87
#2019-06-05|1701.99
#2019-06-06|1703.12
#2019-06-07|1728.87
#2019-06-10|1737.63
#2019-06-11|1765.23
#2019-06-12|1772.62
#2019-06-13|1785.52
#2019-06-14|1762.49
#2019-06-17|1755.26
#2019-06-18|1767.03
#2019-06-19|1781.14
#2019-06-20|1797.35
#2019-06-21|1794.49
#2019-06-24|1800.94
#2019-06-25|1802.53
#2019-06-26|1801.67
#2019-06-27|1823.22
#2019-06-28|1858.32
#2019-07-01|1875.52
#2019-07-02|1863.63
#2019-07-03|1862.80
#2019-07-04|1871.49
#2019-07-05|1852.60
#2019-07-08|1826.72
#2019-07-09|1796.72
#2019-07-10|1811.57
#2019-07-11|1818.14
#2019-07-12|1827.84
#2019-07-15|1848.41
#2019-07-16|1851.88
#2019-07-17|1842.93
#2019-07-18|1827.86
#2019-07-19|1840.06
#2019-07-22|1859.71
#2019-07-23|1872.64
#2019-07-24|1886.60
#2019-07-25|1911.23
#2019-07-26|1893.53
#2019-07-29|1894.32
#2019-07-30|1859.48
#2019-07-31|1872.21
#2019-08-01|1927.26
#2019-08-02|1892.69
#2019-08-05|1885.10
#2019-08-06|1886.24
#2019-08-07|1898.79
#2019-08-08|1929.92
#2019-08-09|1894.72
#2019-08-12|1895.02
#2019-08-13|1890.94
#2019-08-14|1841.51
#2019-08-15|1813.54
#2019-08-16|1846.52
#2019-08-19|1879.99
#2019-08-20|1870.18
#2019-08-21|1892.84
#2019-08-22|1876.74
#2019-08-23|1861.74
#2019-08-26|1864.67
#2019-08-27|1867.21
#2019-08-28|1859.02
#2019-08-29|1882.59
#2019-08-30|1888.06
#2019-09-02|1875.18
#2019-09-03|1854.32
#2019-09-04|1884.80
#2019-09-05|1906.04
#2019-09-06|1901.67
#2019-09-09|1910.27
#2019-09-10|1903.35
#2019-09-11|1919.41
#2019-09-12|1937.57
#2019-09-13|1961.35
#2019-09-16|1938.99
#2019-09-17|1941.50
#2019-09-18|1950.77
#2019-09-19|1958.55
#2019-09-20|1945.93
#2019-09-23|1923.08
#2019-09-24|1909.45
#2019-09-25|1886.67
#2019-09-26|1883.96
#2019-09-27|1894.25
#2019-09-30|1896.49
#2019-10-01|1885.00
#2019-10-02|1835.80
#2019-10-03|1827.60
#2019-10-04|1845.30
#2019-10-07|1864.04
#2019-10-08|1842.47
#2019-10-09|1847.41
#2019-10-10|1872.86
#2019-10-11|1917.51
#2019-10-14|1919.36
#2019-10-15|1943.57
#2019-10-16|1941.80
#2019-10-17|1956.48
#2019-10-18|1960.83
#2019-10-21|1987.16
#2019-10-22|1989.01
#2019-10-23|1972.98
#2019-10-24|1993.46
#2019-10-25|1995.92
#2019-10-28|2014.61
#2019-10-29|2003.88
#2019-10-30|1987.96
#2019-10-31|1984.71
#2019-11-01|2000.56
#2019-11-04|2022.42
#2019-11-05|2028.47
#2019-11-06|2039.48
#2019-11-07|2051.79
#2019-11-08|2058.85
#2019-11-11|2054.63
#2019-11-12|2056.91
#2019-11-13|2035.98
#2019-11-14|2028.21
#2019-11-15|2059.37
#2019-11-18|2046.81
#2019-11-19|2041.32
#2019-11-20|2027.54
#2019-11-21|2004.52
#2019-11-22|2009.63
#2019-11-25|2014.59
#2019-11-26|2026.16
#2019-11-27|2021.63
#2019-11-28|2024.33
#2019-11-29|2028.10
#2019-12-02|2019.70
#2019-12-03|2003.73
#2019-12-04|2031.25
#2019-12-05|2039.39
#2019-12-06|2058.54
#2019-12-09|2075.06
#2019-12-10|2071.93
#2019-12-11|2073.27
#2019-12-12|2082.84
#2019-12-13|2087.51
#2019-12-16|2113.18
#2019-12-17|2112.91
#2019-12-18|2102.96
#2019-12-19|2111.54
#2019-12-20|2111.16
#2019-12-23|2110.68
#2019-12-24|2115.87
#2019-12-25|2115.87
#2019-12-26|2117.50
#2019-12-27|2133.65
#2019-12-30|2136.34
#2019-12-31|2136.75
#2020-01-01|2136.75
#2020-01-02|2169.74
#2020-01-03|2149.21
#2020-01-06|2127.81
#2020-01-07|2133.79
#2020-01-08|2144.54
#2020-01-09|2149.64
#2020-01-10|2137.16
#2020-01-13|2133.05
#2020-01-14|2123.96
#2020-01-15|2126.34
#2020-01-16|2120.88
#2020-01-17|2118.62
#2020-01-20|2122.98
#2020-01-21|2115.96
#2020-01-22|2105.26
#2020-01-23|2080.84
#2020-01-24|2103.92
#2020-01-27|2054.83
#2020-01-28|2057.30
#2020-01-29|2065.16
#2020-01-30|2054.44
#2020-01-31|2074.52
#2020-02-03|2083.30
#2020-02-04|2123.39
#2020-02-05|2146.22
#2020-02-06|2141.64
#2020-02-07|2113.81
#2020-02-10|2099.96
#2020-02-11|2131.74
#2020-02-12|2138.75
#2020-02-13|2142.18
#2020-02-14|2140.35
#2020-02-17|2138.79
#2020-02-18|2111.86
#2020-02-19|2120.65
#2020-02-20|2144.57
#2020-02-21|2124.68
#2020-02-24|2022.98
#2020-02-25|1999.32
#2020-02-26|1999.93
#2020-02-27|1953.72
#2020-02-28|1907.12
#2020-03-02|1925.82
#2020-03-03|1973.35
#2020-03-04|1954.52
#2020-03-05|1918.17
#2020-03-06|1872.55
#2020-03-09|1745.04
#2020-03-10|1715.38
#2020-03-11|1655.59
#2020-03-12|1408.17
#2020-03-13|1449.28
#2020-03-16|1375.57
#2020-03-17|1366.84
#2020-03-18|1281.21
#2020-03-19|1255.03
#2020-03-20|1261.74
#2020-03-23|1221.06
#2020-03-24|1345.66
#2020-03-25|1381.83
#2020-03-26|1428.75
#2020-03-27|1372.66
#2020-03-30|1365.40
#2020-03-31|1405.50
#2020-04-01|1371.72
#2020-04-02|1395.25
#2020-04-03|1354.69
#2020-04-06|1416.75
#2020-04-07|1490.30
#2020-04-08|1502.31
#2020-04-09|1526.78
#2020-04-10|1526.78
#2020-04-13|1521.48
#2020-04-14|1512.67
#2020-04-15|1427.73
#2020-04-16|1433.01
#2020-04-17|1472.00
#2020-04-20|1474.79
#2020-04-21|1433.00
#2020-04-22|1446.07
#2020-04-23|1477.56
#2020-04-24|1448.28
#2020-04-27|1465.48
#2020-04-28|1497.98
#2020-04-29|1575.99
#2020-04-30|1620.48
#2020-05-01|1628.69
#2020-05-04|1555.23
#2020-05-05|1560.96
#2020-05-06|1536.43
#2020-05-07|1552.40
#2020-05-08|1590.05
#2020-05-11|1561.09
#2020-05-12|1551.76
#2020-05-13|1499.05
#2020-05-14|1464.08
#2020-05-15|1477.38
#2020-05-18|1547.46
#2020-05-19|1572.94
#2020-05-20|1603.40
#2020-05-21|1586.23
#2020-05-22|1572.23
#2020-05-25|1608.66
#2020-05-26|1637.65
#2020-05-27|1646.59
#2020-05-28|1688.87
#2020-05-29|1663.03
#2020-06-01|1700.48
#2020-06-02|1740.73
#2020-06-03|1801.50
#2020-06-04|1827.74
#2020-06-05|1868.47
#2020-06-08|1878.30
#2020-06-09|1835.14
#2020-06-10|1804.51
#2020-06-11|1728.54
#2020-06-12|1712.27
#2020-06-15|1721.24
#2020-06-16|1756.49
#2020-06-17|1767.13
#2020-06-18|1753.49
#2020-06-19|1759.99
#2020-06-22|1751.08
#2020-06-23|1799.55
#2020-06-24|1741.63
#2020-06-25|1742.18
#2020-06-26|1729.36
#2020-06-29|1753.37
#2020-06-30|1761.24
#2020-07-01|1767.97
#2020-07-02|1775.09
#2020-07-03|1784.14
#2020-07-06|1817.73
#2020-07-07|1809.66
#2020-07-08|1797.46
#2020-07-09|1772.92
#2020-07-10|1782.15
#2020-07-13|1818.74
#2020-07-14|1799.08
#2020-07-15|1822.79
#2020-07-16|1818.65
#2020-07-17|1811.15
#2020-07-20|1815.44
#2020-07-21|1840.24
#2020-07-22|1851.33
#2020-07-23|1839.61
#2020-07-24|1823.61
#2020-07-27|1842.15
#2020-07-28|1836.58
#2020-07-29|1839.82
#2020-07-30|1807.10
#2020-07-31|1808.44
#2020-08-03|1838.03
#2020-08-04|1843.52
#2020-08-05|1894.35
#2020-08-06|1890.09
#2020-08-07|1887.49
#2020-08-10|1908.59
#2020-08-11|1940.17
#2020-08-12|1961.00
#2020-08-13|1955.78
#2020-08-14|1939.00
#2020-08-17|1952.54
#2020-08-18|1937.60
#2020-08-19|1928.44
#2020-08-20|1920.41
#2020-08-21|1902.14
#2020-08-24|1941.48
#2020-08-25|1944.45
#2020-08-26|1967.23
#2020-08-27|1949.34
#2020-08-28|1976.66
#2020-08-31|1974.58
#2020-09-01|1983.26
#2020-09-02|1978.57
#2020-09-03|1959.15
#2020-09-04|1926.81
#2020-09-07|1946.89
#2020-09-08|1908.62
#2020-09-09|1934.86
#2020-09-10|1941.45
#2020-09-11|1939.85
#2020-09-14|1947.54
#2020-09-15|1957.31
#2020-09-16|1965.30
#2020-09-17|1943.47
#2020-09-18|1931.69
#2020-09-21|1855.63
#2020-09-22|1846.71
#2020-09-23|1823.29
#2020-09-24|1796.81
#2020-09-25|1791.74
#2020-09-28|1846.06
#2020-09-29|1860.52
#2020-09-30|1870.41
#2020-10-01|1896.46
#2020-10-02|1915.60
#2020-10-05|1959.10
#2020-10-06|1979.07
#2020-10-07|1988.03
#2020-10-08|2003.13
#2020-10-09|2040.82
#2020-10-12|2038.79
#2020-10-13|2010.31
#2020-10-14|2030.40
#2020-10-15|1977.63
#2020-10-16|2003.09
#2020-10-19|2014.83
#2020-10-20|2006.37
#2020-10-21|1993.00
#2020-10-22|1970.75
#2020-10-23|1985.54
#2020-10-26|1923.36
#2020-10-27|1895.37
#2020-10-28|1821.75
#2020-10-29|1802.10
#2020-10-30|1809.89
#2020-11-02|1846.64
#2020-11-03|1898.45
#2020-11-04|1912.75
#2020-11-05|1963.59
#2020-11-06|1972.18
#2020-11-09|2041.07
#2020-11-10|2033.85
#2020-11-11|2043.64
#2020-11-12|2064.65
#2020-11-13|2082.90
#2020-11-16|2138.94
#2020-11-17|2140.31
#2020-11-18|2153.54
#2020-11-19|2132.23
#2020-11-20|2163.65
#2020-11-23|2198.15
#2020-11-24|2239.83
#2020-11-25|2255.97
#2020-11-26|2249.62
#2020-11-27|2281.64
#2020-11-30|2259.06
#2020-12-01|2299.66
#2020-12-02|2287.33
#2020-12-03|2308.82
#2020-12-04|2343.20
#2020-12-07|2326.41
#2020-12-08|2334.17
#2020-12-09|2312.43
#2020-12-10|2302.73
#2020-12-11|2260.71
#2020-12-14|2249.15
#2020-12-15|2313.84
#2020-12-16|2326.68
#2020-12-17|2366.40
#2020-12-18|2358.59
#2020-12-21|2341.36
#2020-12-22|2360.48
#2020-12-23|2381.29
#2020-12-24|2394.26
#2020-12-25|2394.26
#2020-12-28|2415.17
#2020-12-29|2409.50
#2020-12-30|2422.61
#2020-12-31|2403.54
#2021-01-01|2403.54
#2021-01-04|2450.68
#2021-01-05|2480.49
#2021-01-06|2531.44
#2021-01-07|2570.29
#2021-01-08|2598.19
#2021-01-11|2540.19
#2021-01-12|2549.38
#2021-01-13|2563.33
#2021-01-14|2605.48
#2021-01-15|2553.01
#2021-01-18|2556.92
#2021-01-19|2546.93
#2021-01-20|2564.01
#2021-01-21|2598.65
#2021-01-22|2592.86
#2021-01-25|2539.42
#2021-01-26|2561.07
#2021-01-27|2499.90
#2021-01-28|2544.97
#2021-01-29|2528.26
#2021-02-01|2541.02
#2021-02-02|2556.35
#2021-02-03|2561.87
#2021-02-04|2544.86
#2021-02-05|2574.74
#2021-02-08|2623.37
#2021-02-09|2627.94
#2021-02-10|2621.23
#2021-02-11|2637.14
#2021-02-12|2668.94
#2021-02-15|2687.75
#2021-02-16|2692.24
#2021-02-17|2632.41
#2021-02-18|2608.92
#2021-02-19|2641.76
#2021-02-22|2632.38
#2021-02-23|2607.08
#2021-02-24|2601.46
#2021-02-25|2646.34
#2021-02-26|2596.47
#2021-03-01|2636.11
#2021-03-02|2619.99
#2021-03-03|2627.63
#2021-03-04|2568.08
#2021-03-05|2525.71
#2021-03-08|2554.94
#2021-03-09|2591.52
#2021-03-10|2608.58
#2021-03-11|2667.92
#2021-03-12|2654.26
#2021-03-15|2684.08
#2021-03-16|2692.13
#2021-03-17|2671.67
#2021-03-18|2697.66
#2021-03-19|2676.07
#2021-03-22|2672.20
#2021-03-23|2630.40
#2021-03-24|2635.96
#2021-03-25|2612.83
#2021-03-26|2661.50
#2021-03-29|2664.99
#2021-03-30|2672.96
#2021-03-31|2686.73
#2021-04-01|2728.44
#2021-04-02|2728.44
#2021-04-05|2737.25
#2021-04-06|2769.67
#2021-04-07|2783.28
#2021-04-08|2785.53
#2021-04-09|2766.25
#2021-04-12|2759.73
#2021-04-13|2776.86
#2021-04-14|2794.22
#2021-04-15|2770.02
#2021-04-16|2785.00
#2021-04-19|2778.76
#2021-04-20|2747.66
#2021-04-21|2740.67
#2021-04-22|2752.40
#2021-04-23|2761.44
#2021-04-26|2831.30
#2021-04-27|2813.40
#2021-04-28|2839.49
#2021-04-29|2842.24
#2021-04-30|2797.52
#2021-05-03|2820.63
#2021-05-04|2760.00
#2021-05-05|2823.50
#2021-05-06|2855.89
#2021-05-07|2900.88
#2021-05-10|2916.96
#2021-05-11|2863.83
#2021-05-12|2833.05
#2021-05-13|2815.50
#2021-05-14|2856.84
#2021-05-17|2861.09
#2021-05-18|2906.41
#2021-05-19|2872.09
#2021-05-20|2884.91
#2021-05-21|2895.68
#2021-05-24|2912.21
#2021-05-25|2911.44
#2021-05-26|2905.82
#2021-05-27|2923.42
#2021-05-28|2919.96
#2021-05-31|2931.90
#2021-06-01|2971.82
#2021-06-02|2956.27
#2021-06-03|2933.98
#2021-06-04|2940.87
#2021-06-07|2931.65
#2021-06-08|2930.25
#2021-06-09|2921.19
#2021-06-10|2904.73
#2021-06-11|2904.86
#2021-06-14|2919.24
#2021-06-15|2888.60
#2021-06-16|2881.42
#2021-06-17|2813.17
#2021-06-18|2749.13
#2021-06-21|2783.57
#2021-06-22|2784.28
#2021-06-23|2789.47
#2021-06-24|2798.25
#2021-06-25|2809.65
#2021-06-28|2775.70
#2021-06-29|2778.38
#2021-06-30|2752.91
#2021-07-01|2783.26
#2021-07-02|2787.02
#2021-07-05|2806.44
#2021-07-06|2775.60
#2021-07-07|2774.29
#2021-07-08|2744.54
#2021-07-09|2786.84
#2021-07-12|2803.84
#2021-07-13|2780.32
#2021-07-14|2773.23
#2021-07-15|2737.89
#2021-07-16|2712.42
#2021-07-19|2634.31
#2021-07-20|2642.74
#2021-07-21|2684.89
#2021-07-22|2707.87
#2021-07-23|2742.45
#2021-07-26|2789.65
#2021-07-27|2758.15
#2021-07-28|2774.98
#2021-07-29|2821.99
#2021-07-30|2788.01
#2021-08-02|2791.61
#2021-08-03|2785.52
#2021-08-04|2799.75
#2021-08-05|2813.92
#2021-08-06|2790.11
#2021-08-09|2787.02
#2021-08-10|2791.03
#2021-08-11|2808.72
#2021-08-12|2814.96
#2021-08-13|2842.75
#2021-08-16|2814.32
#2021-08-17|2802.82
#2021-08-18|2832.84
#2021-08-19|2784.73
#2021-08-20|2768.61
#2021-08-23|2836.02
#2021-08-24|2857.24
#2021-08-25|2887.41
#2021-08-26|2869.47
#2021-08-27|2878.30
#2021-08-30|2883.57
#2021-08-31|2890.56
#2021-09-01|2905.89
#2021-09-02|2916.77
#2021-09-03|2925.04
#2021-09-06|2925.85
#2021-09-07|2933.55
#2021-09-08|2884.62
#2021-09-09|2891.29
#2021-09-10|2877.75
#2021-09-13|2903.28
#2021-09-14|2895.31
#2021-09-15|2882.88
#2021-09-16|2888.90
#2021-09-17|2869.11
#2021-09-20|2812.67
#2021-09-21|2821.63
#2021-09-22|2856.95
#2021-09-23|2879.83
#2021-09-24|2839.86
#2021-09-27|2834.49
#2021-09-28|2776.08
#2021-09-29|2773.33
#2021-09-30|2764.76
#2021-10-01|2773.84
#2021-10-04|2752.96
#2021-10-05|2750.87
#2021-10-06|2685.28
#2021-10-07|2733.27
#2021-10-08|2723.18
#2021-10-11|2734.65
#2021-10-12|2732.92
#2021-10-13|2718.01
#2021-10-14|2743.55
#2021-10-15|2784.91
#2021-10-18|2771.31
#2021-10-19|2790.51
#2021-10-20|2805.71
#2021-10-21|2792.37
#2021-10-22|2787.92
#2021-10-25|2773.45
#2021-10-26|2785.25
#2021-10-27|2790.50
#2021-10-28|2712.16
#2021-10-29|2690.10
#2021-11-01|2710.41
#2021-11-02|2698.24
#2021-11-03|2715.00
#2021-11-04|2745.67
#2021-11-05|2759.17
#2021-11-08|2771.19
#2021-11-09|2751.82
#2021-11-10|2724.29
#2021-11-11|2694.08
#2021-11-12|2716.92
#2021-11-15|2717.62
#2021-11-16|2702.79
#2021-11-17|2686.14
#2021-11-18|2680.30
#2021-11-19|2652.10
#2021-11-22|2642.66
#2021-11-23|2622.27
#2021-11-24|2600.16
#2021-11-25|2619.86
#2021-11-26|2558.69
#2021-11-29|2555.93
#2021-11-30|2539.70
#2021-12-01|2579.68
#2021-12-02|2555.03
#2021-12-03|2507.41
#2021-12-06|2544.24
#2021-12-07|2614.12
#2021-12-08|2611.74
#2021-12-09|2575.62
#2021-12-10|2587.70
#2021-12-13|2556.09
#2021-12-14|2550.62
#2021-12-15|2533.74
#2021-12-16|2583.20
#2021-12-17|2567.06
#2021-12-20|2537.97
#2021-12-21|2580.04
#2021-12-22|2627.38
#2021-12-23|2631.20
#2021-12-24|2648.17
#2021-12-27|2673.51
#2021-12-28|2684.48
#2021-12-29|2702.63
#2021-12-30|2709.77
#2021-12-31|2730.82
#2022-01-03|2723.98
#2022-01-04|2739.50
#2022-01-05|2759.86
#2022-01-06|2729.58
#2022-01-07|2730.33
#2022-01-10|2679.51
#2022-01-11|2704.98
#2022-01-12|2756.64
#2022-01-13|2776.62
#2022-01-14|2731.11
#2022-01-17|2742.01
#2022-01-18|2701.20
#2022-01-19|2694.65
#2022-01-20|2704.38
#2022-01-21|2653.34
#2022-01-24|2559.32
#2022-01-25|2593.88
#2022-01-26|2645.46
#2022-01-27|2624.51
#2022-01-28|2617.82
#2022-01-31|2652.94
#2022-02-01|2689.46
#2022-02-02|2721.26
#2022-02-03|2724.30
#2022-02-04|2712.23
#2022-02-07|2728.05
#2022-02-08|2716.47
#2022-02-09|2747.83
#2022-02-10|2755.97
#2022-02-11|2724.64
#2022-02-14|2667.75
#2022-02-15|2707.36
#2022-02-16|2758.57
#2022-02-17|2742.00
#2022-02-18|2731.27
#2022-02-21|2672.85
#2022-02-22|2649.59
#2022-02-23|2639.43
#2022-02-24|2546.53
#2022-02-25|2652.48
#2022-02-28|2664.50
#2022-03-01|2566.90
#2022-03-02|2572.64
#2022-03-03|2541.32
#2022-03-04|2423.75
#2022-03-07|2369.79
#2022-03-08|2394.35
#2022-03-09|2533.19
#2022-03-10|2578.14
#2022-03-11|2600.23
#2022-03-14|2628.49
#2022-03-15|2613.22
#2022-03-16|2676.60
#2022-03-17|2707.30
#2022-03-18|2707.31
#2022-03-21|2708.29
#2022-03-22|2732.29
#2022-03-23|2714.20
#2022-03-24|2710.04
#2022-03-25|2724.55
#2022-03-28|2733.82
#2022-03-29|2824.08
#2022-03-30|2820.92
#2022-03-31|2775.86
#2022-04-01|2767.35
#2022-04-04|2782.52
#2022-04-05|2777.29
#2022-04-06|2721.28
#2022-04-07|2704.90
#2022-04-08|2704.40
#2022-04-11|2685.99
#2022-04-12|2675.16
#2022-04-13|2670.55
#2022-04-14|2663.93
#2022-04-15|2663.93
#2022-04-18|2668.13
#2022-04-19|2657.93
#2022-04-20|2712.87
#2022-04-21|2727.80
#2022-04-22|2656.07
#2022-04-25|2583.85
#2022-04-26|2535.95
#2022-04-27|2501.98
#2022-04-28|2504.91
#2022-04-29|2541.39
#2022-05-02|2510.08
#2022-05-03|2544.33
#2022-05-04|2534.43
#2022-05-05|2491.09
#2022-05-06|2487.01
#2022-05-09|2381.09
#2022-05-10|2372.21
#2022-05-11|2425.59
#2022-05-12|2373.62
#2022-05-13|2422.61
#2022-05-16|2438.70
#2022-05-17|2500.74
#2022-05-18|2469.25
#2022-05-19|2474.77
#2022-05-20|2494.02
#2022-05-23|2546.64
#2022-05-24|2520.12
#2022-05-25|2524.81
#2022-05-26|2569.96
#2022-05-27|2591.39
#2022-05-30|2628.48
#2022-05-31|2596.33
#2022-06-01|2575.81
#2022-06-02|2601.22
#2022-06-03|2613.96
#2022-06-06|2632.97
#2022-06-07|2619.33
#2022-06-08|2617.80
#2022-06-09|2556.03
#2022-06-10|2475.35
#2022-06-13|2341.92
#2022-06-14|2302.91
#2022-06-15|2326.19
#2022-06-16|2248.16
#2022-06-17|2265.02
#2022-06-20|2305.81
#2022-06-21|2328.74
#2022-06-22|2309.17
#2022-06-23|2255.40
#2022-06-24|2294.51
#2022-06-27|2344.69
#2022-06-28|2319.54
#2022-06-29|2278.43
#2022-06-30|2246.65
#2022-07-01|2225.02
#2022-07-04|2220.49
#2022-07-05|2151.21
#2022-07-06|2156.78
#2022-07-07|2198.87
#2022-07-08|2220.61
#2022-07-11|2184.84
#2022-07-12|2174.11
#2022-07-13|2168.94
#2022-07-14|2118.94
#2022-07-15|2170.66
#2022-07-18|2237.19
#2022-07-19|2269.87
#2022-07-20|2276.99
#2022-07-21|2278.82
#2022-07-22|2296.71
#2022-07-25|2274.13
#2022-07-26|2231.12
#2022-07-27|2246.12
#2022-07-28|2265.96
#2022-07-29|2308.44
#2022-08-01|2304.73
#2022-08-02|2268.90
#2022-08-03|2277.91
#2022-08-04|2311.16
#2022-08-05|2292.56
#2022-08-08|2312.57
#2022-08-09|2307.33
#2022-08-10|2354.95
#2022-08-11|2362.22
#2022-08-12|2348.17
#2022-08-15|2344.94
#2022-08-16|2319.33
#2022-08-17|2288.81
#2022-08-18|2294.05
#2022-08-19|2232.93
#2022-08-22|2176.28
#2022-08-23|2197.62
#2022-08-24|2209.89
#2022-08-25|2227.18
#2022-08-26|2199.84
#2022-08-29|2192.02
#2022-08-30|2169.56
#2022-08-31|2180.66
#2022-09-01|2111.98
#2022-09-02|2172.42
#2022-09-05|2116.68
#2022-09-06|2121.20
#2022-09-07|2127.69
#2022-09-08|2146.75
#2022-09-09|2191.29
#2022-09-12|2248.59
#2022-09-13|2182.32
#2022-09-14|2169.17
#2022-09-15|2153.74
#2022-09-16|2121.10
#2022-09-19|2097.99
#2022-09-20|2058.18
#2022-09-21|2062.40
#2022-09-22|1994.48
#2022-09-23|1907.14
#2022-09-26|1889.60
#2022-09-27|1911.02
#2022-09-28|1921.13
#2022-09-29|1896.34
#2022-09-30|1943.80
#2022-10-03|1955.81
#2022-10-04|2060.94
#2022-10-05|1979.16
#2022-10-06|1983.28
#2022-10-07|1915.83
#2022-10-10|1886.92
#2022-10-11|1858.28
#2022-10-12|1838.63
#2022-10-13|1876.51
#2022-10-14|1874.22
#2022-10-17|1927.68
#2022-10-18|1962.92
#2022-10-19|1931.39
#2022-10-20|1985.06
#2022-10-21|1967.00
#2022-10-24|2002.94
#2022-10-25|2077.74
#2022-10-26|2133.61
#2022-10-27|2131.71
#2022-10-28|2099.54
#2022-10-31|2106.50
#2022-11-01|2136.47
#2022-11-02|2091.24
#2022-11-03|2051.96
#2022-11-04|2143.00
#2022-11-07|2193.23
#2022-11-08|2252.31
#2022-11-09|2214.70
#2022-11-10|2330.07
#2022-11-11|2412.60
#2022-11-14|2421.84
#2022-11-15|2415.36
#2022-11-16|2365.54
#2022-11-17|2343.47
#2022-11-18|2366.64
#2022-11-21|2330.21
#2022-11-22|2357.26
#2022-11-23|2400.34
#2022-11-24|2432.03
#2022-11-25|2434.31
#2022-11-28|2414.26
#2022-11-29|2391.11
#2022-11-30|2396.11
#2022-12-01|2491.64
#2022-12-02|2489.21
#2022-12-05|2484.55
#2022-12-06|2447.56
#2022-12-07|2418.83
#2022-12-08|2435.37
#2022-12-09|2456.59
#2022-12-12|2422.90
#2022-12-13|2493.72
#2022-12-14|2467.73
#2022-12-15|2406.37
#2022-12-16|2370.97
#2022-12-19|2345.69
#2022-12-20|2348.58
#2022-12-21|2394.25
#2022-12-22|2353.25
#2022-12-23|2378.62
#2022-12-26|2378.62
#2022-12-27|2386.28
#2022-12-28|2364.04
#2022-12-29|2409.96
#2022-12-30|2380.74
#2023-01-02|2431.27
#2023-01-03|2434.70
#2023-01-04|2455.36
#2023-01-05|2444.08
#2023-01-06|2487.53
#2023-01-09|2580.67
#2023-01-10|2567.28
#2023-01-11|2579.91
#2023-01-12|2604.05
#2023-01-13|2627.23
#2023-01-16|2627.92
#2023-01-17|2639.36
#2023-01-18|2682.48
#2023-01-19|2596.34
#2023-01-20|2629.92
#2023-01-23|2671.03
#2023-01-24|2663.04
#2023-01-25|2638.68
#2023-01-26|2645.86
#2023-01-27|2671.49
#2023-01-30|2628.92
#2023-01-31|2642.20
#2023-02-01|2674.14
#2023-02-02|2750.35
#2023-02-03|2742.57
#2023-02-06|2659.73
#2023-02-07|2644.77
#2023-02-08|2666.51
#2023-02-09|2681.66
#2023-02-10|2596.75
#2023-02-13|2629.17
#2023-02-14|2630.33
#2023-02-15|2642.46
#2023-02-16|2648.35
#2023-02-17|2613.02
#2023-02-20|2621.39
#2023-02-21|2599.93
#2023-02-22|2598.08
#2023-02-23|2586.23
#2023-02-24|2523.00
#2023-02-27|2580.52
#2023-02-28|2567.82
#2023-03-01|2584.93
#2023-03-02|2571.42
#2023-03-03|2591.13
#2023-03-06|2614.03
#2023-03-07|2570.78
#2023-03-08|2568.51
#2023-03-09|2571.21
#2023-03-10|2557.53
#2023-03-13|2502.66
#2023-03-14|2550.63
#2023-03-15|2406.71
#2023-03-16|2462.92
#2023-03-17|2451.05
#2023-03-20|2469.43
#2023-03-21|2514.92
#2023-03-22|2525.31
#2023-03-23|2558.08
#2023-03-24|2469.60
#2023-03-27|2497.88
#2023-03-28|2503.78
#2023-03-29|2544.75
#2023-03-30|2605.17
#2023-03-31|2601.61
#2023-04-03|2595.06
#2023-04-04|2600.95
#2023-04-05|2543.83
#2023-04-06|2560.11
#2023-04-07|2560.11
#2023-04-10|2540.42
#2023-04-11|2574.42
#2023-04-12|2590.22
#2023-04-13|2620.70
#2023-04-14|2621.50
#2023-04-17|2598.41
#2023-04-18|2604.56
#2023-04-19|2586.13
#2023-04-20|2578.73
#2023-04-21|2557.56
#2023-04-24|2589.26
#2023-04-25|2548.34
#2023-04-26|2576.47
#2023-04-27|2557.64
#2023-04-28|2580.16
#2023-05-01|2566.26
#2023-05-02|2572.94
#2023-05-03|2587.71
#2023-05-04|2577.63
#2023-05-05|2639.29
#2023-05-08|2661.50
#2023-05-09|2635.24
#2023-05-10|2627.04
#2023-05-11|2594.67
#2023-05-12|2586.51
#2023-05-15|2610.78
#2023-05-16|2594.25
#2023-05-17|2564.17
#2023-05-18|2565.36
#2023-05-19|2577.01
#2023-05-22|2574.68
#2023-05-23|2575.49
#2023-05-24|2533.33
#2023-05-25|2523.19
#2023-05-26|2527.49
#2023-05-29|2527.83
#2023-05-30|2502.21
#2023-05-31|2449.45
#2023-06-01|2478.61
#2023-06-02|2523.73
#2023-06-05|2515.61
#2023-06-06|2506.89
#2023-06-07|2499.49
#2023-06-08|2501.16
#2023-06-09|2507.51
#2023-06-12|2512.11
#2023-06-13|2541.83
#2023-06-14|2567.50
#2023-06-15|2577.46
#2023-06-16|2583.20
#2023-06-19|2548.12
#2023-06-20|2510.25
#2023-06-21|2508.93
#2023-06-22|2502.26
#2023-06-23|2457.94
#2023-06-26|2444.84
#2023-06-27|2448.21
#2023-06-28|2454.96
#2023-06-29|2469.38
#2023-06-30|2491.05
#2023-07-03|2507.89
#2023-07-04|2518.82
#2023-07-05|2504.56
#2023-07-06|2446.67
#2023-07-07|2497.23
#2023-07-10|2513.60
#2023-07-11|2533.26
#2023-07-12|2593.64
#2023-07-13|2624.39
#2023-07-14|2623.15
#2023-07-17|2611.18
#2023-07-18|2620.35
#2023-07-19|2629.87
#2023-07-20|2615.07
#2023-07-21|2611.34
#2023-07-24|2603.72
#2023-07-25|2610.00
#2023-07-26|2590.98
#2023-07-27|2564.33
#2023-07-28|2567.69
#2023-07-31|2569.36
#2023-08-01|2544.58
#2023-08-02|2499.09
#2023-08-03|2506.33
#2023-08-04|2546.72
#2023-08-07|2543.89
#2023-08-08|2504.97
#2023-08-09|2533.80
#2023-08-10|2544.11
#2023-08-11|2519.09
#2023-08-14|2506.55
#2023-08-15|2473.35
#2023-08-16|2463.63
#2023-08-17|2440.07
#2023-08-18|2408.81
#2023-08-21|2421.26
#2023-08-22|2423.10
#2023-08-23|2408.48
#2023-08-24|2389.36
#2023-08-25|2372.38
#2023-08-28|2414.67
#2023-08-29|2435.59
#2023-08-30|2447.21
#2023-08-31|2434.14
#2023-09-01|2416.23
#2023-09-04|2402.38
#2023-09-05|2378.14
#2023-09-06|2357.06
#2023-09-07|2326.98
#2023-09-08|2325.30
#2023-09-11|2337.76
#2023-09-12|2324.70
#2023-09-13|2315.54
#2023-09-14|2323.93
#2023-09-15|2318.32
#2023-09-18|2298.16
#2023-09-19|2294.72
#2023-09-20|2337.64
#2023-09-21|2285.17
#2023-09-22|2276.22
#2023-09-25|2237.79
#2023-09-26|2209.22
#2023-09-27|2187.46
#2023-09-28|2197.33
#2023-09-29|2227.56
#2023-10-02|2173.09
#2023-10-03|2107.67
#2023-10-04|2104.99
#2023-10-05|2113.29
#2023-10-06|2134.62
#2023-10-09|2133.02
#2023-10-10|2187.70
#2023-10-11|2189.39
#2023-10-12|2176.30
#2023-10-13|2115.84
#2023-10-16|2134.31
#2023-10-17|2133.08
#2023-10-18|2086.36
#2023-10-19|2081.37
#2023-10-20|2045.33
#2023-10-23|2048.17
#2023-10-24|2053.97
#2023-10-25|2008.09
#2023-10-26|2017.79
#2023-10-27|2043.87
#2023-10-30|2063.93
#2023-10-31|2082.02
#2023-11-01|2090.50
#2023-11-02|2164.68
#2023-11-03|2224.76
#2023-11-06|2203.75
#2023-11-07|2183.63
#2023-11-08|2186.30
#2023-11-09|2231.28
#2023-11-10|2194.09
#2023-11-13|2229.19
#2023-11-14|2332.19
#2023-11-15|2351.43
#2023-11-16|2330.84
#2023-11-17|2357.90
#2023-11-20|2368.81
#2023-11-21|2343.13
#2023-11-22|2332.09
#2023-11-23|2352.05
#2023-11-24|2374.95
#2023-11-27|2378.23
#2023-11-28|2382.50
#2023-11-29|2388.51
#2023-11-30|2362.59
#2023-12-01|2369.99
#2023-12-04|2340.40
#2023-12-05|2342.79
#2023-12-06|2353.87
#2023-12-07|2353.80
#2023-12-08|2375.29
#2023-12-11|2370.69
#2023-12-12|2370.21
#2023-12-13|2364.95
#2023-12-14|2498.57
#2023-12-15|2488.05
#2023-12-18|2455.92
#2023-12-19|2484.32
#2023-12-20|2483.04
#2023-12-21|2481.50
#2023-12-22|2489.32
#2023-12-25|2489.32
#2023-12-26|2492.48
#2023-12-27|2530.14
#2023-12-28|2523.14
#2023-12-29|2508.44
#2024-01-01|2508.44
#2024-01-02|2482.95
#2024-01-03|2416.86
#2024-01-04|2430.26
#2024-01-05|2417.90
#2024-01-08|2448.14
#2024-01-09|2445.62
#2024-01-10|2444.40
#2024-01-11|2426.20
#2024-01-12|2449.53
#2024-01-15|2409.25
#2024-01-16|2375.19
#2024-01-17|2346.30
#2024-01-18|2368.97
#2024-01-19|2346.55
#2024-01-22|2377.59
#2024-01-23|2381.67
#2024-01-24|2435.62
#2024-01-25|2405.88
#2024-01-26|2418.62
#2024-01-29|2394.13
#2024-01-30|2399.53
#2024-01-31|2384.41
#2024-02-01|2338.71
#2024-02-02|2324.28
#2024-02-05|2295.64
#2024-02-06|2321.34
#2024-02-07|2303.27
#2024-02-08|2334.13
#2024-02-09|2335.71
#2024-02-12|2379.00
#2024-02-13|2315.40
#2024-02-14|2354.83
#2024-02-15|2395.10
#2024-02-16|2405.68
#2024-02-19|2388.33
#2024-02-20|2375.98
#2024-02-21|2386.21
#2024-02-22|2440.03
#2024-02-23|2438.48
#2024-02-26|2447.33
#2024-02-27|2465.47
#2024-02-28|2436.68
#2024-02-29|2464.60
#2024-03-01|2482.51
#2024-03-04|2484.07
#2024-03-05|2455.57
#2024-03-06|2485.84
#2024-03-07|2508.14
#2024-03-08|2510.29
#2024-03-11|2487.36
#2024-03-12|2502.81
#2024-03-13|2518.94
#2024-03-14|2474.85
#2024-03-15|2473.66
#2024-03-18|2478.91
#2024-03-19|2490.64
#2024-03-20|2505.09
#2024-03-21|2531.61
#2024-03-22|2524.10
#2024-03-25|2542.25
#2024-03-26|2550.46
#2024-03-27|2554.45
#2024-03-28|2565.13
#2024-03-29|2565.13
#2024-04-01|2551.95
#2024-04-02|2545.02
#2024-04-03|2601.51
#2024-04-04|2647.95
#2024-04-05|2624.96
#2024-04-08|2641.69
#2024-04-09|2629.12
#2024-04-10|2620.39
#2024-04-11|2594.16
#2024-04-12|2573.73
#2024-04-15|2553.50
#2024-04-16|2519.02
#2024-04-17|2510.00
#2024-04-18|2525.22
#2024-04-19|2502.99
#2024-04-22|2512.27
#2024-04-23|2541.33
#2024-04-24|2537.54
#2024-04-25|2525.71
#2024-04-26|2499.80
#2024-04-29|2541.18
#2024-04-30|2500.81
#2024-05-01|2498.71
#2024-05-02|2490.74
#2024-05-03|2523.75
#2024-05-06|2542.55
#2024-05-07|2567.65
#2024-05-08|2569.64
#2024-05-09|2575.08
#2024-05-10|2574.21
#2024-05-13|2587.06
#2024-05-14|2622.82
#2024-05-15|2632.39
#2024-05-16|2613.71
#2024-05-17|2606.50
#2024-05-20|2604.35
#2024-05-21|2581.61
#2024-05-22|2563.54
#2024-05-23|2562.63
#2024-05-24|2576.00
#2024-05-27|2588.16
#2024-05-28|2577.86
#2024-05-29|2524.01
#2024-05-30|2553.51
#2024-05-31|2552.11
#2024-06-03|2569.27
#2024-06-04|2531.80
#2024-06-05|2549.53
#2024-06-06|2553.52
#2024-06-07|2512.78
#2024-06-10|2510.16
#2024-06-11|2468.07
#2024-06-12|2519.98
#2024-06-13|2445.16
#2024-06-14|2382.16
#2024-06-17|2396.02
#2024-06-18|2419.75
#2024-06-19|2415.25
#2024-06-20|2445.70
#2024-06-21|2406.09
#2024-06-24|2442.72
#2024-06-25|2416.75
#2024-06-26|2329.05
#2024-06-27|2360.64
#2024-06-28|2354.04
#2024-07-01|2377.87
#2024-07-02|2382.63
#2024-07-03|2422.95
#2024-07-04|2431.08
#2024-07-05|2444.28
#2024-07-08|2447.20
#2024-07-09|2416.34
#2024-07-10|2442.46
#2024-07-11|2493.47
#2024-07-12|2526.67
#2024-07-15|2517.56
#2024-07-16|2501.57
#2024-07-17|2514.27
#2024-07-18|2531.44
#2024-07-19|2482.55
#2024-07-22|2519.87
#2024-07-23|2494.98
#2024-07-24|2489.51
#2024-07-25|2460.08
#2024-07-26|2470.39
#2024-07-29|2431.48
#2024-07-30|2446.41
#2024-07-31|2469.44
#2024-08-01|2414.18
#2024-08-02|2377.87
#2024-08-05|2345.42
#2024-08-06|2340.90
#2024-08-07|2407.03
#2024-08-08|2411.34
#2024-08-09|2421.04
#2024-08-12|2420.07
#2024-08-13|2422.95
#2024-08-14|2456.63
#2024-08-15|2463.95
#2024-08-16|2470.53
#2024-08-19|2510.25
#2024-08-20|2494.70
#2024-08-21|2530.75
#2024-08-22|2514.07
#2024-08-23|2557.24
#2024-08-26|2549.12
#2024-08-27|2544.81
#2024-08-28|2537.96
#2024-08-29|2546.48
#2024-08-30|2551.98
#2024-09-02|2545.06
#2024-09-03|2495.94
#2024-09-04|2491.94
#2024-09-05|2485.64
#2024-09-06|2453.53
#2024-09-09|2453.23
#2024-09-10|2421.18
#2024-09-11|2423.21
#2024-09-12|2446.84
#2024-09-13|2492.03
#2024-09-16|2496.23
#2024-09-17|2520.16
#2024-09-18|2497.93
#2024-09-19|2550.83
#2024-09-20|2509.91
#2024-09-23|2517.94
#2024-09-24|2549.83
#2024-09-25|2543.36
#2024-09-26|2573.52
#2024-09-27|2603.79
#2024-09-30|2590.10
#2024-10-01|2582.59
#2024-10-02|2570.44
#2024-10-03|2567.32
#2024-10-04|2592.61
#2024-10-07|2592.71
#2024-10-08|2555.86
#2024-10-09|2570.30
#2024-10-10|2566.73
#2024-10-11|2574.82
#2024-10-14|2570.17
#2024-10-15|2537.90
#2024-10-16|2502.92
#2024-10-17|2482.81
#2024-10-18|2503.52
#2024-10-21|2472.03
#2024-10-22|2482.12
#2024-10-23|2450.51
#2024-10-24|2460.41
#2024-10-25|2511.16
#2024-10-28|2498.18
#2024-10-29|2487.97
#2024-10-30|2467.26
#2024-10-31|2431.44
#2024-11-01|2408.77
#2024-11-04|2399.81
#2024-11-05|2402.91
#2024-11-06|2348.24
#2024-11-07|2415.36
#2024-11-08|2404.85
#2024-11-11|2408.41
#2024-11-12|2347.02
#2024-11-13|2359.14
#2024-11-14|2415.32
#2024-11-15|2409.49
#2024-11-18|2414.46
#2024-11-19|2410.39
#2024-11-20|2382.97
#2024-11-21|2380.04
#2024-11-22|2355.66
#2024-11-25|2379.16
#2024-11-26|2343.67
#2024-11-27|2363.91
#2024-11-28|2378.88
#2024-11-29|2401.39
#2024-12-02|2382.63
#2024-12-03|2394.30
#2024-12-04|2400.00
#2024-12-05|2438.87
#2024-12-06|2462.50
#2024-12-09|2465.73
#2024-12-10|2431.25
#2024-12-11|2413.25
#2024-12-12|2391.02
#2024-12-13|2379.10
#2024-12-16|2355.48
#2024-12-17|2340.70
#2024-12-18|2345.03
#2024-12-19|2299.17
#2024-12-20|2312.57
#2024-12-23|2302.46
#2024-12-24|2319.71
#2024-12-25|2319.71
#2024-12-26|2323.61
#2024-12-27|2336.87
#2024-12-30|2306.63
#2024-12-31|2320.49
#2025-01-01|2320.49
#2025-01-02|2346.76
#2025-01-03|2349.56
#2025-01-06|2387.34
#2025-01-07|2385.41
#2025-01-08|2335.49
#2025-01-09|2330.22
#2025-01-10|2291.58
#2025-01-13|2267.06
#2025-01-14|2290.21
#2025-01-15|2339.62
#2025-01-16|2348.48
#2025-01-17|2369.22
#2025-01-20|2397.23
#2025-01-21|2377.92
#2025-01-22|2365.90
#2025-01-23|2354.00
#2025-01-24|2367.08
#2025-01-27|2359.91
#2025-01-28|2357.61
#2025-01-29|2348.38
#2025-01-30|2372.23
#2025-01-31|2373.04
#2025-02-03|2326.64
#2025-02-04|2339.28
#2025-02-05|2351.47
#2025-02-06|2363.56
#2025-02-07|2349.20
#2025-02-10|2359.17
#2025-02-11|2377.26
#2025-02-12|2380.59
#2025-02-13|2416.22
#2025-02-14|2454.73
#2025-02-17|2460.69
#2025-02-18|2478.23
#2025-02-19|2421.11
#2025-02-20|2448.69
#2025-02-21|2462.94
#2025-02-24|2569.07
#2025-02-25|2560.29
#2025-02-26|2600.63
#2025-02-27|2532.61
#2025-02-28|2516.41
#2025-03-03|2550.80
#2025-03-04|2503.44
#2025-03-05|2590.88
#2025-03-06|2646.87
#2025-03-07|2653.26
#2025-03-10|2606.46
#2025-03-11|2615.16
#2025-03-12|2632.38
#2025-03-13|2587.27
#2025-03-14|2627.30
#2025-03-17|2664.26
#2025-03-18|2690.67
#2025-03-19|2680.10
#2025-03-20|2654.43
#2025-03-21|2622.91
#2025-03-24|2611.45
#2025-03-25|2630.42
#2025-03-26|2626.12
#2025-03-27|2623.37
#2025-03-28|2600.38
#2025-03-31|2541.79
#2025-04-01|2543.34
#2025-04-02|2552.18
#2025-04-03|2471.04
#2025-04-04|2384.07
#2025-04-07|2321.50
#2025-04-08|2380.19
#2025-04-09|2360.69
#2025-04-10|2433.12
#2025-04-11|2475.07
#2025-04-14|2536.14
#2025-04-15|2487.47
#2025-04-16|2495.13
#2025-04-17|2492.43
#2025-04-18|2492.43
#2025-04-21|2524.93
#2025-04-22|2511.84
#2025-04-23|2521.01
#2025-04-24|2521.56
#2025-04-25|2547.78
#2025-04-28|2565.84
#2025-04-29|2567.02
#2025-04-30|2577.86
#2025-05-01|2558.35
#2025-05-02|2620.68
#2025-05-05|2624.47
#2025-05-06|2619.82
#2025-05-07|2648.72
#2025-05-08|2662.04
#2025-05-09|2666.40
#2025-05-12|2646.56
#2025-05-13|2683.08
#2025-05-14|2694.37
#2025-05-15|2687.61
#2025-05-16|2681.72
#2025-05-19|2711.89
#2025-05-20|2734.95
#2025-05-21|2752.14
#2025-05-22|2736.87
#2025-05-23|2744.94
#2025-05-26|2778.98
#2025-05-27|2793.82
#2025-05-28|2784.23
#2025-05-29|2807.72
#2025-05-30|2810.96
#2025-06-02|2840.71
#2025-06-03|2842.42
#2025-06-04|2857.17
#2025-06-05|2858.95
#2025-06-06|2836.30
#2025-06-09|2862.73
#2025-06-10|2889.78
#2025-06-11|2910.40
#2025-06-12|2927.44
#2025-06-13|2892.41
#2025-06-16|2920.17
#2025-06-17|2887.86
#2025-06-18|2867.50
#2025-06-19|2821.16
#2025-06-20|2829.28
#2025-06-23|2828.19
#2025-06-24|2863.50
#2025-06-25|2829.89
#2025-06-26|2900.72
#2025-06-27|2941.90
#2025-06-30|2940.39
#2025-07-01|2925.10
#2025-07-02|2939.42
#2025-07-03|2938.63
#2025-07-04|2922.98
#2025-07-07|2918.43
#2025-07-08|2929.73
#2025-07-09|2939.12
#2025-07-10|2975.78
#2025-07-11|2974.23
#2025-07-14|2958.19
#2025-07-15|2954.98
#2025-07-16|2909.45
#2025-07-17|2935.25
#2025-07-18|2956.46
#2025-07-21|2966.67
#2025-07-22|2957.23
#2025-07-23|2973.88
#2025-07-24|2967.90
#2025-07-25|2903.47
#2025-07-28|2882.26
#2025-07-29|2857.29
#2025-07-30|2845.06
#2025-07-31|2849.41
#2025-08-01|2827.77
#2025-08-04|2847.31
#2025-08-05|2873.56
#2025-08-06|2876.42
#2025-08-07|2888.11
#2025-08-08|2924.05
#2025-08-11|2904.10
#2025-08-12|2917.41
#2025-08-13|2929.13
#2025-08-14|2918.03
#2025-08-15|2929.81
#2025-08-18|2905.25
#2025-08-19|2926.25
#2025-08-20|2918.11
#2025-08-21|2909.43
#2025-08-22|2984.45
#2025-08-25|2972.65
#2025-08-26|2924.66
#2025-08-27|2908.67
#2025-08-28|2909.25
#2025-08-29|2898.68
#2025-09-01|2895.33
#2025-09-02|2827.42
#2025-09-03|2835.25
#2025-09-04|2845.52
#2025-09-05|2884.84
#2025-09-08|2905.18
#2025-09-09|2895.90
#2025-09-10|2881.44
#2025-09-11|2883.67
#2025-09-12|2894.40
#2025-09-15|2918.67
#2025-09-16|2912.25
#2025-09-17|2922.80
#2025-09-18|2930.01
#2025-09-19|2912.97
#2025-09-22|2901.71
#2025-09-23|2920.35
#2025-09-24|2896.95
#2025-09-25|2845.38
#2025-09-26|2842.06
#2025-09-29|2865.35
#2025-09-30|2871.76
#2025-10-01|2919.65
#2025-10-02|2926.30
#2025-10-03|2952.43
#2025-10-06|2942.28
#2025-10-07|2924.08
#2025-10-08|2918.94
#2025-10-09|2920.55
#2025-10-10|2866.42
#2025-10-13|2902.09
#2025-10-14|2898.64
#2025-10-15|2910.58
#2025-10-16|2903.37
#2025-10-17|2885.23
#2025-10-20|2910.65
#2025-10-21|2901.71
#2025-10-22|2914.49
#2025-10-23|2941.61
#2025-10-24|2942.59
#2025-10-27|2929.97
#2025-10-28|2929.46
#2025-10-29|2929.53
#2025-10-30|2835.88
#2025-10-31|2804.84
#2025-11-03|2753.58
#2025-11-04|2726.14
#2025-11-05|2709.89
#2025-11-06|2688.16
#2025-11-07|2680.48
#2025-11-10|2699.68
#2025-11-11|2733.87
#2025-11-12|2744.62
#2025-11-13|2785.10
#2025-11-14|2743.84
#2025-11-17|2701.54
#2025-11-18|2681.28
#2025-11-19|2689.53
#2025-11-20|2687.34
#2025-11-21|2667.59
#2025-11-24|2722.21
#2025-11-25|2762.67
#2025-11-26|2801.62
#2025-11-27|2816.85
#2025-11-28|2822.50
#2025-12-01|2808.25
#2025-12-02|2792.66
#2025-12-03|2813.03
#2025-12-04|2827.36
#2025-12-05|2829.83
#2025-12-08|2807.05
#2025-12-09|2798.09
#2025-12-10|2779.42
#2025-12-11|2831.45
#2025-12-12|2833.58
#2025-12-15|2836.24
#2025-12-16|2836.50
#2025-12-17|2822.27
#2025-12-18|2855.72
#2025-12-19|2839.87
#2025-12-22|2864.60
#2025-12-23|2861.62
#2025-12-24|2866.83
#2025-12-25|2866.83
#2025-12-26|2866.59
#2025-12-29|2882.75
#2025-12-30|2904.10
#2025-12-31|2892.93
#2026-01-01|2892.93
#2026-01-02|2941.98
#2026-01-05|2973.33
#2026-01-06|2956.73
#2026-01-07|2964.45
#2026-01-08|2936.30
#2026-01-09|2955.73
#2026-01-12|2973.49
#2026-01-13|2970.47
#2026-01-14|2980.74
#2026-01-15|3027.42
#2026-01-16|3009.37
#2026-01-19|2960.63
#2026-01-20|2963.97
#2026-01-21|2993.06
#2026-01-22|3076.94
#2026-01-23|3085.35
#2026-01-26|3126.65
#2026-01-27|3155.50
#2026-01-28|3170.47
#2026-01-29|3150.84
#2026-01-30|3117.96
#2026-02-02|3097.38
#2026-02-03|3123.97
#2026-02-04|3146.67
#2026-02-05|3146.58
#2026-02-06|3170.59
#2026-02-09|3228.45
#2026-02-10|3282.03
#2026-02-11|3234.07
#2026-02-12|3180.88
#2026-02-13|3200.66
#2026-02-16|3211.56
#2026-02-17|3214.40
#2026-02-18|3243.42
#2026-02-19|3210.15
#2026-02-20|3202.59
#2026-02-23|3165.85
#2026-02-24|3158.50
#2026-02-25|3185.56
#2026-02-26|3202.12
#2026-02-27|3216.47
#2026-03-02|3128.91
#2026-03-03|2994.16
#2026-03-04|3045.83
#2026-03-05|3007.80
#2026-03-06|2994.32
#2026-03-09|2969.43
#2026-03-10|3049.64
#2026-03-11|3016.98
#2026-03-12|3008.89
#2026-03-13|2955.70
#2026-03-16|2950.00
#2026-03-17|2977.73
#2026-03-18|2980.39
#2026-03-19|2914.89
#2026-03-20|2873.04
#2026-03-23|2920.77
#2026-03-24|2957.55
#2026-03-25|2997.73
#2026-03-26|2990.53
#2026-03-27|2949.69
#2026-03-30|2951.45
#2026-03-31|2978.52
#2026-04-01|3065.28
#2026-04-02|3041.23