Table Data - NASDAQ Netherlands Small Cap Net Total Return Index
| Title | NASDAQ Netherlands Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNLSCN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:57 PM CDT |
| Notes | For more information about this series, see: NQNLSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 320.24 |
| 2001-04-02 | 318.13 |
| 2001-04-03 | 316.13 |
| 2001-04-04 | 318.54 |
| 2001-04-05 | 321.25 |
| 2001-04-06 | 322.84 |
| 2001-04-09 | 322.74 |
| 2001-04-10 | 320.38 |
| 2001-04-11 | 323.63 |
| 2001-04-12 | 327.91 |
| 2001-04-13 | . |
| 2001-04-16 | 324.54 |
| 2001-04-17 | 321.99 |
| 2001-04-18 | 323.27 |
| 2001-04-19 | 328.93 |
| 2001-04-20 | 333.73 |
| 2001-04-23 | 331.53 |
| 2001-04-24 | 332.53 |
| 2001-04-25 | 334.28 |
| 2001-04-26 | 336.02 |
| 2001-04-27 | 335.05 |
| 2001-04-30 | 332.80 |
| 2001-05-01 | 338.64 |
| 2001-05-02 | 343.32 |
| 2001-05-03 | 346.23 |
| 2001-05-04 | 348.05 |
| 2001-05-07 | 349.36 |
| 2001-05-08 | 347.23 |
| 2001-05-09 | 347.36 |
| 2001-05-10 | 349.89 |
| 2001-05-11 | 346.85 |
| 2001-05-14 | 345.95 |
| 2001-05-15 | 347.62 |
| 2001-05-16 | 347.97 |
| 2001-05-17 | 348.59 |
| 2001-05-18 | 349.46 |
| 2001-05-21 | 350.06 |
| 2001-05-22 | 351.37 |
| 2001-05-23 | 346.90 |
| 2001-05-24 | 344.32 |
| 2001-05-25 | 343.71 |
| 2001-05-28 | . |
| 2001-05-29 | 342.79 |
| 2001-05-30 | 341.23 |
| 2001-05-31 | 336.24 |
| 2001-06-01 | 335.86 |
| 2001-06-04 | 336.30 |
| 2001-06-05 | 340.55 |
| 2001-06-06 | 340.85 |
| 2001-06-07 | 340.87 |
| 2001-06-08 | 339.76 |
| 2001-06-11 | 334.56 |
| 2001-06-12 | 334.85 |
| 2001-06-13 | 335.20 |
| 2001-06-14 | 334.56 |
| 2001-06-15 | 332.01 |
| 2001-06-18 | 331.48 |
| 2001-06-19 | 330.08 |
| 2001-06-20 | 322.88 |
| 2001-06-21 | 322.59 |
| 2001-06-22 | 321.20 |
| 2001-06-25 | 322.97 |
| 2001-06-26 | 319.75 |
| 2001-06-27 | 319.43 |
| 2001-06-28 | 314.21 |
| 2001-06-29 | 317.37 |
| 2001-07-02 | 316.46 |
| 2001-07-03 | 317.49 |
| 2001-07-04 | . |
| 2001-07-05 | 312.17 |
| 2001-07-06 | 313.48 |
| 2001-07-09 | 313.23 |
| 2001-07-10 | 316.89 |
| 2001-07-11 | 314.35 |
| 2001-07-12 | 313.40 |
| 2001-07-13 | 314.12 |
| 2001-07-16 | 313.44 |
| 2001-07-17 | 307.17 |
| 2001-07-18 | 310.51 |
| 2001-07-19 | 308.91 |
| 2001-07-20 | 308.25 |
| 2001-07-23 | 308.23 |
| 2001-07-24 | 312.90 |
| 2001-07-25 | 314.31 |
| 2001-07-26 | 313.13 |
| 2001-07-27 | 313.66 |
| 2001-07-30 | 314.14 |
| 2001-07-31 | 316.84 |
| 2001-08-01 | 321.06 |
| 2001-08-02 | 322.96 |
| 2001-08-03 | 322.00 |
| 2001-08-06 | 318.55 |
| 2001-08-07 | 317.90 |
| 2001-08-08 | 315.19 |
| 2001-08-09 | 319.32 |
| 2001-08-10 | 321.10 |
| 2001-08-13 | 321.88 |
| 2001-08-14 | 321.43 |
| 2001-08-15 | 324.13 |
| 2001-08-16 | 323.80 |
| 2001-08-17 | 323.90 |
| 2001-08-20 | 322.05 |
| 2001-08-21 | 324.16 |
| 2001-08-22 | 328.84 |
| 2001-08-23 | 327.10 |
| 2001-08-24 | 329.82 |
| 2001-08-27 | 328.88 |
| 2001-08-28 | 327.50 |
| 2001-08-29 | 329.38 |
| 2001-08-30 | 326.18 |
| 2001-08-31 | 323.10 |
| 2001-09-03 | . |
| 2001-09-04 | 310.65 |
| 2001-09-05 | 308.74 |
| 2001-09-06 | 302.71 |
| 2001-09-07 | 301.54 |
| 2001-09-10 | 294.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 283.96 |
| 2001-09-18 | 282.97 |
| 2001-09-19 | 284.40 |
| 2001-09-20 | 271.59 |
| 2001-09-21 | 252.82 |
| 2001-09-24 | 263.12 |
| 2001-09-25 | 270.77 |
| 2001-09-26 | 276.05 |
| 2001-09-27 | 276.02 |
| 2001-09-28 | 281.69 |
| 2001-10-01 | 281.70 |
| 2001-10-02 | 273.49 |
| 2001-10-03 | 274.35 |
| 2001-10-04 | 278.08 |
| 2001-10-05 | 278.14 |
| 2001-10-08 | 275.68 |
| 2001-10-09 | 279.55 |
| 2001-10-10 | 283.76 |
| 2001-10-11 | 285.96 |
| 2001-10-12 | 286.66 |
| 2001-10-15 | 280.53 |
| 2001-10-16 | 283.39 |
| 2001-10-17 | 285.87 |
| 2001-10-18 | 281.48 |
| 2001-10-19 | 278.20 |
| 2001-10-22 | 276.52 |
| 2001-10-23 | 279.27 |
| 2001-10-24 | 283.07 |
| 2001-10-25 | 285.56 |
| 2001-10-26 | 286.33 |
| 2001-10-29 | 290.21 |
| 2001-10-30 | 290.92 |
| 2001-10-31 | 288.41 |
| 2001-11-01 | 289.27 |
| 2001-11-02 | 288.75 |
| 2001-11-05 | 290.34 |
| 2001-11-06 | 291.26 |
| 2001-11-07 | 288.97 |
| 2001-11-08 | 283.59 |
| 2001-11-09 | 280.02 |
| 2001-11-12 | 277.66 |
| 2001-11-13 | 277.55 |
| 2001-11-14 | 280.42 |
| 2001-11-15 | 277.16 |
| 2001-11-16 | 283.79 |
| 2001-11-19 | 280.78 |
| 2001-11-20 | 279.79 |
| 2001-11-21 | 276.30 |
| 2001-11-22 | . |
| 2001-11-23 | 278.88 |
| 2001-11-26 | 282.25 |
| 2001-11-27 | 284.32 |
| 2001-11-28 | 284.10 |
| 2001-11-29 | 283.47 |
| 2001-11-30 | 286.69 |
| 2001-12-03 | 284.83 |
| 2001-12-04 | 284.62 |
| 2001-12-05 | 289.12 |
| 2001-12-06 | 291.06 |
| 2001-12-07 | 289.74 |
| 2001-12-10 | 286.45 |
| 2001-12-11 | 286.06 |
| 2001-12-12 | 288.82 |
| 2001-12-13 | 286.54 |
| 2001-12-14 | 287.53 |
| 2001-12-17 | 291.38 |
| 2001-12-18 | 293.44 |
| 2001-12-19 | 290.79 |
| 2001-12-20 | 291.23 |
| 2001-12-21 | 291.35 |
| 2001-12-24 | 288.71 |
| 2001-12-25 | . |
| 2001-12-26 | 288.98 |
| 2001-12-27 | 295.41 |
| 2001-12-28 | 296.40 |
| 2001-12-31 | 299.29 |
| 2002-01-01 | . |
| 2002-01-02 | 305.01 |
| 2002-01-03 | 307.11 |
| 2002-01-04 | 309.78 |
| 2002-01-07 | 311.16 |
| 2002-01-08 | 310.87 |
| 2002-01-09 | 311.36 |
| 2002-01-10 | 313.57 |
| 2002-01-11 | 312.67 |
| 2002-01-14 | 312.74 |
| 2002-01-15 | 311.10 |
| 2002-01-16 | 306.67 |
| 2002-01-17 | 306.31 |
| 2002-01-18 | 303.39 |
| 2002-01-21 | . |
| 2002-01-22 | 302.48 |
| 2002-01-23 | 301.85 |
| 2002-01-24 | 301.66 |
| 2002-01-25 | 298.07 |
| 2002-01-28 | 297.65 |
| 2002-01-29 | 296.81 |
| 2002-01-30 | 294.57 |
| 2002-01-31 | 296.87 |
| 2002-02-01 | 299.16 |
| 2002-02-04 | 302.00 |
| 2002-02-05 | 301.93 |
| 2002-02-06 | 300.68 |
| 2002-02-07 | 301.16 |
| 2002-02-08 | 302.29 |
| 2002-02-11 | 305.92 |
| 2002-02-12 | 307.46 |
| 2002-02-13 | 307.01 |
| 2002-02-14 | 307.56 |
| 2002-02-15 | 309.56 |
| 2002-02-18 | . |
| 2002-02-19 | 307.93 |
| 2002-02-20 | 307.33 |
| 2002-02-21 | 306.82 |
| 2002-02-22 | 306.62 |
| 2002-02-25 | 304.06 |
| 2002-02-26 | 305.59 |
| 2002-02-27 | 305.09 |
| 2002-02-28 | 302.73 |
| 2002-03-01 | 304.79 |
| 2002-03-04 | 312.06 |
| 2002-03-05 | 313.21 |
| 2002-03-06 | 314.26 |
| 2002-03-07 | 321.40 |
| 2002-03-08 | 324.10 |
| 2002-03-11 | 325.69 |
| 2002-03-12 | 321.10 |
| 2002-03-13 | 320.69 |
| 2002-03-14 | 321.45 |
| 2002-03-15 | 321.10 |
| 2002-03-18 | 324.27 |
| 2002-03-19 | 327.47 |
| 2002-03-20 | 327.63 |
| 2002-03-21 | 324.61 |
| 2002-03-22 | 323.88 |
| 2002-03-25 | 321.86 |
| 2002-03-26 | 323.07 |
| 2002-03-27 | 323.90 |
| 2002-03-28 | 325.84 |
| 2002-03-29 | . |
| 2002-04-01 | 328.53 |
| 2002-04-02 | 329.85 |
| 2002-04-03 | 329.12 |
| 2002-04-04 | 328.76 |
| 2002-04-05 | 328.20 |
| 2002-04-08 | 324.54 |
| 2002-04-09 | 325.21 |
| 2002-04-10 | 326.26 |
| 2002-04-11 | 327.29 |
| 2002-04-12 | 326.93 |
| 2002-04-15 | 327.57 |
| 2002-04-16 | 332.81 |
| 2002-04-17 | 337.37 |
| 2002-04-18 | 337.14 |
| 2002-04-19 | 338.69 |
| 2002-04-22 | 337.47 |
| 2002-04-23 | 335.89 |
| 2002-04-24 | 336.30 |
| 2002-04-25 | 337.64 |
| 2002-04-26 | 338.73 |
| 2002-04-29 | 339.04 |
| 2002-04-30 | 338.74 |
| 2002-05-01 | 340.66 |
| 2002-05-02 | 337.49 |
| 2002-05-03 | 340.10 |
| 2002-05-06 | 342.69 |
| 2002-05-07 | 338.66 |
| 2002-05-08 | 338.84 |
| 2002-05-09 | 341.22 |
| 2002-05-10 | 342.46 |
| 2002-05-13 | 342.37 |
| 2002-05-14 | 341.10 |
| 2002-05-15 | 344.67 |
| 2002-05-16 | 345.25 |
| 2002-05-17 | 349.39 |
| 2002-05-20 | 349.20 |
| 2002-05-21 | 346.92 |
| 2002-05-22 | 347.80 |
| 2002-05-23 | 345.52 |
| 2002-05-24 | 346.00 |
| 2002-05-27 | . |
| 2002-05-28 | 346.04 |
| 2002-05-29 | 345.56 |
| 2002-05-30 | 344.57 |
| 2002-05-31 | 345.47 |
| 2002-06-03 | 345.42 |
| 2002-06-04 | 343.69 |
| 2002-06-05 | 340.94 |
| 2002-06-06 | 341.87 |
| 2002-06-07 | 339.68 |
| 2002-06-10 | 340.86 |
| 2002-06-11 | 340.80 |
| 2002-06-12 | 338.60 |
| 2002-06-13 | 336.37 |
| 2002-06-14 | 330.92 |
| 2002-06-17 | 331.77 |
| 2002-06-18 | 333.16 |
| 2002-06-19 | 333.10 |
| 2002-06-20 | 330.31 |
| 2002-06-21 | 331.22 |
| 2002-06-24 | 331.65 |
| 2002-06-25 | 329.31 |
| 2002-06-26 | 331.23 |
| 2002-06-27 | 331.42 |
| 2002-06-28 | 338.14 |
| 2002-07-01 | 339.43 |
| 2002-07-02 | 336.13 |
| 2002-07-03 | 331.13 |
| 2002-07-04 | . |
| 2002-07-05 | 333.09 |
| 2002-07-08 | 338.54 |
| 2002-07-09 | 339.90 |
| 2002-07-10 | 334.56 |
| 2002-07-11 | 330.25 |
| 2002-07-12 | 329.30 |
| 2002-07-15 | 330.33 |
| 2002-07-16 | 326.44 |
| 2002-07-17 | 328.26 |
| 2002-07-18 | 330.42 |
| 2002-07-19 | 329.36 |
| 2002-07-22 | 317.16 |
| 2002-07-23 | 306.37 |
| 2002-07-24 | 293.93 |
| 2002-07-25 | 294.93 |
| 2002-07-26 | 295.34 |
| 2002-07-29 | 296.44 |
| 2002-07-30 | 301.30 |
| 2002-07-31 | 300.53 |
| 2002-08-01 | 297.63 |
| 2002-08-02 | 296.39 |
| 2002-08-05 | 289.98 |
| 2002-08-06 | 280.36 |
| 2002-08-07 | 281.49 |
| 2002-08-08 | 283.92 |
| 2002-08-09 | 284.62 |
| 2002-08-12 | 283.20 |
| 2002-08-13 | 283.82 |
| 2002-08-14 | 286.65 |
| 2002-08-15 | 286.74 |
| 2002-08-16 | 287.19 |
| 2002-08-19 | 287.67 |
| 2002-08-20 | 288.29 |
| 2002-08-21 | 291.83 |
| 2002-08-22 | 290.44 |
| 2002-08-23 | 292.02 |
| 2002-08-26 | 290.77 |
| 2002-08-27 | 291.85 |
| 2002-08-28 | 286.64 |
| 2002-08-29 | 283.73 |
| 2002-08-30 | 286.09 |
| 2002-09-02 | . |
| 2002-09-03 | 284.04 |
| 2002-09-04 | 281.97 |
| 2002-09-05 | 279.61 |
| 2002-09-06 | 276.88 |
| 2002-09-09 | 274.39 |
| 2002-09-10 | 272.37 |
| 2002-09-11 | 272.20 |
| 2002-09-12 | 272.29 |
| 2002-09-13 | 270.44 |
| 2002-09-16 | 265.82 |
| 2002-09-17 | 262.48 |
| 2002-09-18 | 259.54 |
| 2002-09-19 | 259.75 |
| 2002-09-20 | 258.90 |
| 2002-09-23 | 252.64 |
| 2002-09-24 | 242.93 |
| 2002-09-25 | 242.16 |
| 2002-09-26 | 243.26 |
| 2002-09-27 | 244.61 |
| 2002-09-30 | 242.47 |
| 2002-10-01 | 237.32 |
| 2002-10-02 | 234.37 |
| 2002-10-03 | 235.51 |
| 2002-10-04 | 235.27 |
| 2002-10-07 | 231.51 |
| 2002-10-08 | 230.66 |
| 2002-10-09 | 229.22 |
| 2002-10-10 | 229.69 |
| 2002-10-11 | 237.34 |
| 2002-10-14 | 237.58 |
| 2002-10-15 | 245.57 |
| 2002-10-16 | 246.69 |
| 2002-10-17 | 256.63 |
| 2002-10-18 | 258.33 |
| 2002-10-21 | 260.17 |
| 2002-10-22 | 264.44 |
| 2002-10-23 | 259.76 |
| 2002-10-24 | 261.62 |
| 2002-10-25 | 260.71 |
| 2002-10-28 | 268.09 |
| 2002-10-29 | 262.94 |
| 2002-10-30 | 263.65 |
| 2002-10-31 | 266.82 |
| 2002-11-01 | 270.09 |
| 2002-11-04 | 276.10 |
| 2002-11-05 | 278.57 |
| 2002-11-06 | 277.49 |
| 2002-11-07 | 279.15 |
| 2002-11-08 | 276.39 |
| 2002-11-11 | 272.57 |
| 2002-11-12 | 273.46 |
| 2002-11-13 | 270.30 |
| 2002-11-14 | 271.24 |
| 2002-11-15 | 273.58 |
| 2002-11-18 | 272.92 |
| 2002-11-19 | 275.63 |
| 2002-11-20 | 270.33 |
| 2002-11-21 | 270.91 |
| 2002-11-22 | 273.54 |
| 2002-11-25 | 274.49 |
| 2002-11-26 | 270.23 |
| 2002-11-27 | 271.91 |
| 2002-11-28 | . |
| 2002-11-29 | 284.99 |
| 2002-12-02 | 289.55 |
| 2002-12-03 | 285.06 |
| 2002-12-04 | 279.80 |
| 2002-12-05 | 282.26 |
| 2002-12-06 | 280.50 |
| 2002-12-09 | 276.15 |
| 2002-12-10 | 275.76 |
| 2002-12-11 | 278.92 |
| 2002-12-12 | 278.70 |
| 2002-12-13 | 277.58 |
| 2002-12-16 | 277.70 |
| 2002-12-17 | 275.81 |
| 2002-12-18 | 272.76 |
| 2002-12-19 | 270.65 |
| 2002-12-20 | 272.36 |
| 2002-12-23 | 272.42 |
| 2002-12-24 | 274.30 |
| 2002-12-25 | . |
| 2002-12-26 | 274.99 |
| 2002-12-27 | 275.89 |
| 2002-12-30 | 275.18 |
| 2002-12-31 | 279.51 |
| 2003-01-01 | . |
| 2003-01-02 | 280.40 |
| 2003-01-03 | 285.07 |
| 2003-01-06 | 284.92 |
| 2003-01-07 | 283.11 |
| 2003-01-08 | 280.70 |
| 2003-01-09 | 282.62 |
| 2003-01-10 | 285.64 |
| 2003-01-13 | 287.19 |
| 2003-01-14 | 286.50 |
| 2003-01-15 | 284.69 |
| 2003-01-16 | 284.85 |
| 2003-01-17 | 284.68 |
| 2003-01-20 | . |
| 2003-01-21 | 282.86 |
| 2003-01-22 | 281.01 |
| 2003-01-23 | 279.76 |
| 2003-01-24 | 280.58 |
| 2003-01-27 | 276.33 |
| 2003-01-28 | 274.80 |
| 2003-01-29 | 271.73 |
| 2003-01-30 | 272.64 |
| 2003-01-31 | 270.59 |
| 2003-02-03 | 274.05 |
| 2003-02-04 | 274.10 |
| 2003-02-05 | 271.11 |
| 2003-02-06 | 270.15 |
| 2003-02-07 | 267.20 |
| 2003-02-10 | 262.31 |
| 2003-02-11 | 263.16 |
| 2003-02-12 | 260.21 |
| 2003-02-13 | 261.19 |
| 2003-02-14 | 261.55 |
| 2003-02-17 | . |
| 2003-02-18 | 261.94 |
| 2003-02-19 | 261.02 |
| 2003-02-20 | 263.41 |
| 2003-02-21 | 263.17 |
| 2003-02-24 | 259.43 |
| 2003-02-25 | 252.41 |
| 2003-02-26 | 246.67 |
| 2003-02-27 | 245.83 |
| 2003-02-28 | 249.82 |
| 2003-03-03 | 249.73 |
| 2003-03-04 | 248.20 |
| 2003-03-05 | 248.64 |
| 2003-03-06 | 245.45 |
| 2003-03-07 | 243.00 |
| 2003-03-10 | 239.28 |
| 2003-03-11 | 238.08 |
| 2003-03-12 | 238.65 |
| 2003-03-13 | 240.65 |
| 2003-03-14 | 248.36 |
| 2003-03-17 | 245.46 |
| 2003-03-18 | 251.49 |
| 2003-03-19 | 252.18 |
| 2003-03-20 | 252.99 |
| 2003-03-21 | 256.43 |
| 2003-03-24 | 255.12 |
| 2003-03-25 | 254.63 |
| 2003-03-26 | 255.69 |
| 2003-03-27 | 255.31 |
| 2003-03-28 | 255.39 |
| 2003-03-31 | 254.92 |
| 2003-04-01 | 256.22 |
| 2003-04-02 | 259.72 |
| 2003-04-03 | 262.40 |
| 2003-04-04 | 262.63 |
| 2003-04-07 | 267.29 |
| 2003-04-08 | 267.29 |
| 2003-04-09 | 267.74 |
| 2003-04-10 | 270.50 |
| 2003-04-11 | 269.71 |
| 2003-04-14 | 271.07 |
| 2003-04-15 | 275.56 |
| 2003-04-16 | 278.22 |
| 2003-04-17 | 279.75 |
| 2003-04-18 | . |
| 2003-04-21 | 278.54 |
| 2003-04-22 | 283.43 |
| 2003-04-23 | 289.87 |
| 2003-04-24 | 292.53 |
| 2003-04-25 | 294.41 |
| 2003-04-28 | 294.23 |
| 2003-04-29 | 297.60 |
| 2003-04-30 | 299.31 |
| 2003-05-01 | 302.05 |
| 2003-05-02 | 312.50 |
| 2003-05-05 | 318.03 |
| 2003-05-06 | 323.63 |
| 2003-05-07 | 327.70 |
| 2003-05-08 | 326.92 |
| 2003-05-09 | 331.85 |
| 2003-05-12 | 336.71 |
| 2003-05-13 | 331.35 |
| 2003-05-14 | 330.98 |
| 2003-05-15 | 333.02 |
| 2003-05-16 | 342.08 |
| 2003-05-19 | 339.57 |
| 2003-05-20 | 334.27 |
| 2003-05-21 | 332.98 |
| 2003-05-22 | 335.78 |
| 2003-05-23 | 338.89 |
| 2003-05-26 | . |
| 2003-05-27 | 338.92 |
| 2003-05-28 | 341.11 |
| 2003-05-29 | 344.13 |
| 2003-05-30 | 345.02 |
| 2003-06-02 | 346.82 |
| 2003-06-03 | 346.96 |
| 2003-06-04 | 351.37 |
| 2003-06-05 | 361.00 |
| 2003-06-06 | 364.89 |
| 2003-06-09 | 366.88 |
| 2003-06-10 | 363.65 |
| 2003-06-11 | 370.40 |
| 2003-06-12 | 369.89 |
| 2003-06-13 | 365.79 |
| 2003-06-16 | 369.93 |
| 2003-06-17 | 367.30 |
| 2003-06-18 | 365.62 |
| 2003-06-19 | 366.46 |
| 2003-06-20 | 362.80 |
| 2003-06-23 | 357.60 |
| 2003-06-24 | 350.69 |
| 2003-06-25 | 355.97 |
| 2003-06-26 | 352.20 |
| 2003-06-27 | 355.27 |
| 2003-06-30 | 360.54 |
| 2003-07-01 | 363.19 |
| 2003-07-02 | 368.37 |
| 2003-07-03 | 374.43 |
| 2003-07-04 | . |
| 2003-07-07 | 374.82 |
| 2003-07-08 | 371.67 |
| 2003-07-09 | 373.43 |
| 2003-07-10 | 368.03 |
| 2003-07-11 | 369.00 |
| 2003-07-14 | 371.46 |
| 2003-07-15 | 371.05 |
| 2003-07-16 | 368.16 |
| 2003-07-17 | 363.63 |
| 2003-07-18 | 368.01 |
| 2003-07-21 | 371.20 |
| 2003-07-22 | 374.69 |
| 2003-07-23 | 376.85 |
| 2003-07-24 | 383.34 |
| 2003-07-25 | 386.29 |
| 2003-07-28 | 385.03 |
| 2003-07-29 | 381.31 |
| 2003-07-30 | 380.73 |
| 2003-07-31 | 379.02 |
| 2003-08-01 | 381.82 |
| 2003-08-04 | 385.32 |
| 2003-08-05 | 386.76 |
| 2003-08-06 | 383.73 |
| 2003-08-07 | 386.12 |
| 2003-08-08 | 387.04 |
| 2003-08-11 | 387.17 |
| 2003-08-12 | 387.06 |
| 2003-08-13 | 389.38 |
| 2003-08-14 | 394.02 |
| 2003-08-15 | 396.87 |
| 2003-08-18 | 396.45 |
| 2003-08-19 | 405.75 |
| 2003-08-20 | 405.36 |
| 2003-08-21 | 404.79 |
| 2003-08-22 | 404.08 |
| 2003-08-25 | 402.04 |
| 2003-08-26 | 400.30 |
| 2003-08-27 | 403.64 |
| 2003-08-28 | 407.39 |
| 2003-08-29 | 412.41 |
| 2003-09-01 | . |
| 2003-09-02 | 413.11 |
| 2003-09-03 | 415.18 |
| 2003-09-04 | 419.19 |
| 2003-09-05 | 423.18 |
| 2003-09-08 | 422.41 |
| 2003-09-09 | 421.47 |
| 2003-09-10 | 416.70 |
| 2003-09-11 | 416.23 |
| 2003-09-12 | 425.70 |
| 2003-09-15 | 430.28 |
| 2003-09-16 | 427.03 |
| 2003-09-17 | 431.09 |
| 2003-09-18 | 432.10 |
| 2003-09-19 | 432.79 |
| 2003-09-22 | 432.99 |
| 2003-09-23 | 428.67 |
| 2003-09-24 | 429.02 |
| 2003-09-25 | 424.11 |
| 2003-09-26 | 418.86 |
| 2003-09-29 | 422.69 |
| 2003-09-30 | 425.48 |
| 2003-10-01 | 426.13 |
| 2003-10-02 | 428.76 |
| 2003-10-03 | 434.16 |
| 2003-10-06 | 437.30 |
| 2003-10-07 | 440.64 |
| 2003-10-08 | 444.29 |
| 2003-10-09 | 446.29 |
| 2003-10-10 | 451.40 |
| 2003-10-13 | 449.21 |
| 2003-10-14 | 453.62 |
| 2003-10-15 | 456.61 |
| 2003-10-16 | 457.59 |
| 2003-10-17 | 455.81 |
| 2003-10-20 | 453.87 |
| 2003-10-21 | 453.60 |
| 2003-10-22 | 454.71 |
| 2003-10-23 | 450.20 |
| 2003-10-24 | 451.31 |
| 2003-10-27 | 452.36 |
| 2003-10-28 | 451.50 |
| 2003-10-29 | 461.25 |
| 2003-10-30 | 462.74 |
| 2003-10-31 | 462.34 |
| 2003-11-03 | 463.05 |
| 2003-11-04 | 465.28 |
| 2003-11-05 | 462.94 |
| 2003-11-06 | 463.79 |
| 2003-11-07 | 469.58 |
| 2003-11-10 | 471.10 |
| 2003-11-11 | 470.34 |
| 2003-11-12 | 478.33 |
| 2003-11-13 | 481.95 |
| 2003-11-14 | 485.04 |
| 2003-11-17 | 479.44 |
| 2003-11-18 | 484.24 |
| 2003-11-19 | 486.81 |
| 2003-11-20 | 486.45 |
| 2003-11-21 | 488.96 |
| 2003-11-24 | 487.09 |
| 2003-11-25 | 490.72 |
| 2003-11-26 | 495.42 |
| 2003-11-27 | . |
| 2003-11-28 | 503.66 |
| 2003-12-01 | 507.03 |
| 2003-12-02 | 508.14 |
| 2003-12-03 | 508.85 |
| 2003-12-04 | 504.87 |
| 2003-12-05 | 504.39 |
| 2003-12-08 | 503.64 |
| 2003-12-09 | 504.91 |
| 2003-12-10 | 503.47 |
| 2003-12-11 | 499.97 |
| 2003-12-12 | 512.96 |
| 2003-12-15 | 517.08 |
| 2003-12-16 | 514.41 |
| 2003-12-17 | 515.77 |
| 2003-12-18 | 516.65 |
| 2003-12-19 | 518.31 |
| 2003-12-22 | 521.41 |
| 2003-12-23 | 521.68 |
| 2003-12-24 | 523.04 |
| 2003-12-25 | . |
| 2003-12-26 | 522.83 |
| 2003-12-29 | 529.91 |
| 2003-12-30 | 533.75 |
| 2003-12-31 | 538.13 |
| 2004-01-01 | . |
| 2004-01-02 | 541.50 |
| 2004-01-05 | 550.39 |
| 2004-01-06 | 554.30 |
| 2004-01-07 | 552.75 |
| 2004-01-08 | 560.18 |
| 2004-01-09 | 564.25 |
| 2004-01-12 | 559.12 |
| 2004-01-13 | 561.94 |
| 2004-01-14 | 560.45 |
| 2004-01-15 | 558.01 |
| 2004-01-16 | 554.33 |
| 2004-01-19 | . |
| 2004-01-20 | 562.42 |
| 2004-01-21 | 562.50 |
| 2004-01-22 | 566.14 |
| 2004-01-23 | 568.31 |
| 2004-01-26 | 562.22 |
| 2004-01-27 | 565.81 |
| 2004-01-28 | 569.82 |
| 2004-01-29 | 560.34 |
| 2004-01-30 | 562.32 |
| 2004-02-02 | 564.88 |
| 2004-02-03 | 570.99 |
| 2004-02-04 | 563.74 |
| 2004-02-05 | 567.56 |
| 2004-02-06 | 575.55 |
| 2004-02-09 | 578.95 |
| 2004-02-10 | 580.22 |
| 2004-02-11 | 582.33 |
| 2004-02-12 | 588.44 |
| 2004-02-13 | 588.96 |
| 2004-02-16 | . |
| 2004-02-17 | 596.96 |
| 2004-02-18 | 601.84 |
| 2004-02-19 | 593.82 |
| 2004-02-20 | 586.84 |
| 2004-02-23 | 585.08 |
| 2004-02-24 | 589.36 |
| 2004-02-25 | 584.13 |
| 2004-02-26 | 583.59 |
| 2004-02-27 | 591.48 |
| 2004-03-01 | 597.03 |
| 2004-03-02 | 592.14 |
| 2004-03-03 | 584.67 |
| 2004-03-04 | 586.64 |
| 2004-03-05 | 599.47 |
| 2004-03-08 | 596.79 |
| 2004-03-09 | 595.96 |
| 2004-03-10 | 582.52 |
| 2004-03-11 | 570.51 |
| 2004-03-12 | 572.45 |
| 2004-03-15 | 566.34 |
| 2004-03-16 | 572.37 |
| 2004-03-17 | 574.32 |
| 2004-03-18 | 578.72 |
| 2004-03-19 | 570.97 |
| 2004-03-22 | 557.20 |
| 2004-03-23 | 560.64 |
| 2004-03-24 | 555.43 |
| 2004-03-25 | 565.04 |
| 2004-03-26 | 565.24 |
| 2004-03-29 | 572.58 |
| 2004-03-30 | 577.09 |
| 2004-03-31 | 583.37 |
| 2004-04-01 | 590.50 |
| 2004-04-02 | 581.36 |
| 2004-04-05 | 577.40 |
| 2004-04-06 | 580.52 |
| 2004-04-07 | 591.73 |
| 2004-04-08 | 594.89 |
| 2004-04-09 | . |
| 2004-04-12 | 593.22 |
| 2004-04-13 | 585.59 |
| 2004-04-14 | 580.64 |
| 2004-04-15 | 577.75 |
| 2004-04-16 | 581.69 |
| 2004-04-19 | 582.36 |
| 2004-04-20 | 582.28 |
| 2004-04-21 | 579.65 |
| 2004-04-22 | 573.78 |
| 2004-04-23 | 573.83 |
| 2004-04-26 | 576.20 |
| 2004-04-27 | 579.62 |
| 2004-04-28 | 573.33 |
| 2004-04-29 | 574.38 |
| 2004-04-30 | 576.04 |
| 2004-05-03 | 575.99 |
| 2004-05-04 | 578.76 |
| 2004-05-05 | 584.68 |
| 2004-05-06 | 575.29 |
| 2004-05-07 | 563.83 |
| 2004-05-10 | 542.53 |
| 2004-05-11 | 545.53 |
| 2004-05-12 | 546.22 |
| 2004-05-13 | 538.84 |
| 2004-05-14 | 541.53 |
| 2004-05-17 | 540.01 |
| 2004-05-18 | 541.37 |
| 2004-05-19 | 550.30 |
| 2004-05-20 | 541.62 |
| 2004-05-21 | 547.46 |
| 2004-05-24 | 550.46 |
| 2004-05-25 | 557.10 |
| 2004-05-26 | 560.20 |
| 2004-05-27 | 572.81 |
| 2004-05-28 | 570.87 |
| 2004-05-31 | . |
| 2004-06-01 | 571.11 |
| 2004-06-02 | 572.44 |
| 2004-06-03 | 569.25 |
| 2004-06-04 | 571.30 |
| 2004-06-07 | 577.77 |
| 2004-06-08 | 576.54 |
| 2004-06-09 | 567.25 |
| 2004-06-10 | 566.79 |
| 2004-06-11 | . |
| 2004-06-14 | 563.97 |
| 2004-06-15 | 566.13 |
| 2004-06-16 | 566.06 |
| 2004-06-17 | 569.09 |
| 2004-06-18 | 575.47 |
| 2004-06-21 | 575.57 |
| 2004-06-22 | 575.77 |
| 2004-06-23 | 576.64 |
| 2004-06-24 | 584.38 |
| 2004-06-25 | 584.01 |
| 2004-06-28 | 591.21 |
| 2004-06-29 | 588.75 |
| 2004-06-30 | 591.30 |
| 2004-07-01 | 590.91 |
| 2004-07-02 | 594.99 |
| 2004-07-05 | . |
| 2004-07-06 | 591.77 |
| 2004-07-07 | 597.87 |
| 2004-07-08 | 600.78 |
| 2004-07-09 | 602.54 |
| 2004-07-12 | 600.07 |
| 2004-07-13 | 596.89 |
| 2004-07-14 | 595.34 |
| 2004-07-15 | 594.19 |
| 2004-07-16 | 595.82 |
| 2004-07-19 | 593.96 |
| 2004-07-20 | 592.54 |
| 2004-07-21 | 588.67 |
| 2004-07-22 | 586.70 |
| 2004-07-23 | 580.51 |
| 2004-07-26 | 581.62 |
| 2004-07-27 | 577.23 |
| 2004-07-28 | 572.64 |
| 2004-07-29 | 578.45 |
| 2004-07-30 | 578.68 |
| 2004-08-02 | 577.14 |
| 2004-08-03 | 582.16 |
| 2004-08-04 | 577.98 |
| 2004-08-05 | 580.74 |
| 2004-08-06 | 587.04 |
| 2004-08-09 | 581.38 |
| 2004-08-10 | 585.87 |
| 2004-08-11 | 577.67 |
| 2004-08-12 | 575.31 |
| 2004-08-13 | 583.04 |
| 2004-08-16 | 584.76 |
| 2004-08-17 | 585.51 |
| 2004-08-18 | 583.53 |
| 2004-08-19 | 585.74 |
| 2004-08-20 | 586.60 |
| 2004-08-23 | 585.45 |
| 2004-08-24 | 580.73 |
| 2004-08-25 | 577.85 |
| 2004-08-26 | 579.48 |
| 2004-08-27 | 577.40 |
| 2004-08-30 | 577.79 |
| 2004-08-31 | 585.40 |
| 2004-09-01 | 590.84 |
| 2004-09-02 | 591.67 |
| 2004-09-03 | 587.66 |
| 2004-09-06 | . |
| 2004-09-07 | 589.35 |
| 2004-09-08 | 589.92 |
| 2004-09-09 | 585.71 |
| 2004-09-10 | 593.62 |
| 2004-09-13 | 594.48 |
| 2004-09-14 | 594.60 |
| 2004-09-15 | 586.79 |
| 2004-09-16 | 586.51 |
| 2004-09-17 | 589.22 |
| 2004-09-20 | 587.13 |
| 2004-09-21 | 598.32 |
| 2004-09-22 | 597.87 |
| 2004-09-23 | 600.00 |
| 2004-09-24 | 599.11 |
| 2004-09-27 | 599.87 |
| 2004-09-28 | 602.18 |
| 2004-09-29 | 603.93 |
| 2004-09-30 | 609.58 |
| 2004-10-01 | 611.75 |
| 2004-10-04 | 608.12 |
| 2004-10-05 | 610.77 |
| 2004-10-06 | 608.16 |
| 2004-10-07 | 606.34 |
| 2004-10-08 | 608.83 |
| 2004-10-11 | 604.21 |
| 2004-10-12 | 591.75 |
| 2004-10-13 | 589.19 |
| 2004-10-14 | 592.35 |
| 2004-10-15 | 597.48 |
| 2004-10-18 | 598.89 |
| 2004-10-19 | 602.50 |
| 2004-10-20 | 602.44 |
| 2004-10-21 | 606.15 |
| 2004-10-22 | 609.76 |
| 2004-10-25 | 611.32 |
| 2004-10-26 | 612.17 |
| 2004-10-27 | 613.62 |
| 2004-10-28 | 614.20 |
| 2004-10-29 | 613.48 |
| 2004-11-01 | 616.90 |
| 2004-11-02 | 619.60 |
| 2004-11-03 | 626.05 |
| 2004-11-04 | 630.12 |
| 2004-11-05 | 635.83 |
| 2004-11-08 | 638.09 |
| 2004-11-09 | 636.06 |
| 2004-11-10 | 638.57 |
| 2004-11-11 | 639.03 |
| 2004-11-12 | 639.86 |
| 2004-11-15 | 641.09 |
| 2004-11-16 | 640.81 |
| 2004-11-17 | 647.59 |
| 2004-11-18 | 649.31 |
| 2004-11-19 | 652.77 |
| 2004-11-22 | 651.28 |
| 2004-11-23 | 656.93 |
| 2004-11-24 | 662.17 |
| 2004-11-25 | . |
| 2004-11-26 | 669.09 |
| 2004-11-29 | 671.58 |
| 2004-11-30 | 671.74 |
| 2004-12-01 | 678.88 |
| 2004-12-02 | 682.64 |
| 2004-12-03 | 686.18 |
| 2004-12-06 | 687.70 |
| 2004-12-07 | 686.62 |
| 2004-12-08 | 681.93 |
| 2004-12-09 | 677.24 |
| 2004-12-10 | 678.26 |
| 2004-12-13 | 686.94 |
| 2004-12-14 | 685.55 |
| 2004-12-15 | 691.36 |
| 2004-12-16 | 687.45 |
| 2004-12-17 | 685.72 |
| 2004-12-20 | 696.27 |
| 2004-12-21 | 695.05 |
| 2004-12-22 | 700.68 |
| 2004-12-23 | 707.79 |
| 2004-12-24 | . |
| 2004-12-27 | 715.70 |
| 2004-12-28 | 714.97 |
| 2004-12-29 | 714.10 |
| 2004-12-30 | 717.65 |
| 2004-12-31 | 717.05 |
| 2005-01-03 | 716.13 |
| 2005-01-04 | 709.95 |
| 2005-01-05 | 707.80 |
| 2005-01-06 | 701.75 |
| 2005-01-07 | 701.89 |
| 2005-01-10 | 709.36 |
| 2005-01-11 | 713.50 |
| 2005-01-12 | 722.68 |
| 2005-01-13 | 721.94 |
| 2005-01-14 | 719.87 |
| 2005-01-17 | . |
| 2005-01-18 | 722.03 |
| 2005-01-19 | 725.58 |
| 2005-01-20 | 718.21 |
| 2005-01-21 | 723.92 |
| 2005-01-24 | 726.01 |
| 2005-01-25 | 726.83 |
| 2005-01-26 | 736.69 |
| 2005-01-27 | 737.69 |
#2005-01-28| 738.53
#2005-01-31| 744.75
#2005-02-01| 748.81
#2005-02-02| 752.95
#2005-02-03| 748.01
#2005-02-04| 749.49
#2005-02-07| 746.32
#2005-02-08| 743.87
#2005-02-09| 747.43
#2005-02-10| 752.09
#2005-02-11| 757.25
#2005-02-14| 764.63
#2005-02-15| 764.11
#2005-02-16| 767.12
#2005-02-17| 779.70
#2005-02-18| 779.87
#2005-02-21| .
#2005-02-22| 777.67
#2005-02-23| 774.81
#2005-02-24| 777.38
#2005-02-25| 782.58
#2005-02-28| 788.78
#2005-03-01| 789.15
#2005-03-02| 782.28
#2005-03-03| 787.73
#2005-03-04| 797.17
#2005-03-07| 795.45
#2005-03-08| 802.10
#2005-03-09| 807.35
#2005-03-10| 808.59
#2005-03-11| 814.47
#2005-03-14| 807.85
#2005-03-15| 808.97
#2005-03-16| 812.36
#2005-03-17| 802.31
#2005-03-18| 798.58
#2005-03-21| 794.68
#2005-03-22| 795.16
#2005-03-23| 778.01
#2005-03-24| 778.01
#2005-03-25| .
#2005-03-28| 772.55
#2005-03-29| 772.80
#2005-03-30| 778.07
#2005-03-31| 787.61
#2005-04-01| 794.07
#2005-04-04| 783.22
#2005-04-05| 790.59
#2005-04-06| 792.15
#2005-04-07| 801.48
#2005-04-08| 804.43
#2005-04-11| 812.04
#2005-04-12| 803.59
#2005-04-13| 805.15
#2005-04-14| 797.70
#2005-04-15| 795.22
#2005-04-18| 780.07
#2005-04-19| 786.89
#2005-04-20| 793.76
#2005-04-21| 792.95
#2005-04-22| 792.12
#2005-04-25| 786.78
#2005-04-26| 790.17
#2005-04-27| 776.49
#2005-04-28| 764.23
#2005-04-29| 767.27
#2005-05-02| 771.12
#2005-05-03| 776.00
#2005-05-04| 783.04
#2005-05-05| 787.49
#2005-05-06| 782.20
#2005-05-09| 782.08
#2005-05-10| 784.16
#2005-05-11| 779.25
#2005-05-12| 774.09
#2005-05-13| 770.67
#2005-05-16| 769.62
#2005-05-17| 764.37
#2005-05-18| 771.50
#2005-05-19| 774.88
#2005-05-20| 771.06
#2005-05-23| 777.28
#2005-05-24| 779.76
#2005-05-25| 780.91
#2005-05-26| 784.33
#2005-05-27| 783.66
#2005-05-30| .
#2005-05-31| 776.84
#2005-06-01| 778.85
#2005-06-02| 785.95
#2005-06-03| 787.60
#2005-06-06| 787.88
#2005-06-07| 797.00
#2005-06-08| 805.28
#2005-06-09| 800.57
#2005-06-10| 803.32
#2005-06-13| 805.85
#2005-06-14| 810.54
#2005-06-15| 806.43
#2005-06-16| 808.37
#2005-06-17| 822.67
#2005-06-20| 814.70
#2005-06-21| 816.87
#2005-06-22| 816.21
#2005-06-23| 813.22
#2005-06-24| 809.81
#2005-06-27| 810.12
#2005-06-28| 813.56
#2005-06-29| 814.71
#2005-06-30| 818.03
#2005-07-01| 814.01
#2005-07-04| .
#2005-07-05| 813.53
#2005-07-06| 819.79
#2005-07-07| 815.45
#2005-07-08| 824.36
#2005-07-11| 844.24
#2005-07-12| 851.17
#2005-07-13| 847.49
#2005-07-14| 851.36
#2005-07-15| 845.31
#2005-07-18| 845.49
#2005-07-19| 844.26
#2005-07-20| 845.03
#2005-07-21| 853.01
#2005-07-22| 849.00
#2005-07-25| 846.11
#2005-07-26| 845.13
#2005-07-27| 849.57
#2005-07-28| 850.47
#2005-07-29| 858.17
#2005-08-01| 862.14
#2005-08-02| 866.40
#2005-08-03| 876.05
#2005-08-04| 878.36
#2005-08-05| 867.95
#2005-08-08| 873.16
#2005-08-09| 873.92
#2005-08-10| 885.42
#2005-08-11| 887.46
#2005-08-12| 887.10
#2005-08-15| 883.32
#2005-08-16| 877.31
#2005-08-17| 873.23
#2005-08-18| 860.18
#2005-08-19| 859.95
#2005-08-22| 868.66
#2005-08-23| 866.37
#2005-08-24| 868.92
#2005-08-25| 868.34
#2005-08-26| 873.07
#2005-08-29| 867.83
#2005-08-30| 870.88
#2005-08-31| 888.17
#2005-09-01| 898.65
#2005-09-02| 907.63
#2005-09-05| .
#2005-09-06| 908.51
#2005-09-07| 904.07
#2005-09-08| 899.60
#2005-09-09| 901.52
#2005-09-12| 895.56
#2005-09-13| 889.25
#2005-09-14| 889.50
#2005-09-15| 889.36
#2005-09-16| 899.25
#2005-09-19| 896.02
#2005-09-20| 900.43
#2005-09-21| 902.31
#2005-09-22| 894.18
#2005-09-23| 892.51
#2005-09-26| 892.27
#2005-09-27| 891.17
#2005-09-28| 893.53
#2005-09-29| 899.19
#2005-09-30| 913.40
#2005-10-03| 912.22
#2005-10-04| 920.12
#2005-10-05| 920.60
#2005-10-06| 922.55
#2005-10-07| 920.87
#2005-10-10| 919.17
#2005-10-11| 917.50
#2005-10-12| 912.56
#2005-10-13| 887.68
#2005-10-14| 900.04
#2005-10-17| 896.37
#2005-10-18| 887.41
#2005-10-19| 871.27
#2005-10-20| 876.97
#2005-10-21| 871.33
#2005-10-24| 878.12
#2005-10-25| 886.87
#2005-10-26| 888.58
#2005-10-27| 882.50
#2005-10-28| 874.66
#2005-10-31| 877.69
#2005-11-01| 878.15
#2005-11-02| 884.69
#2005-11-03| 888.06
#2005-11-04| 875.43
#2005-11-07| 874.33
#2005-11-08| 876.53
#2005-11-09| 873.10
#2005-11-10| 873.64
#2005-11-11| 872.18
#2005-11-14| 869.92
#2005-11-15| 865.13
#2005-11-16| 861.33
#2005-11-17| 870.96
#2005-11-18| 872.13
#2005-11-21| 875.34
#2005-11-22| 878.64
#2005-11-23| 890.32
#2005-11-24| .
#2005-11-25| 895.63
#2005-11-28| 899.28
#2005-11-29| 898.43
#2005-11-30| 902.24
#2005-12-01| 896.09
#2005-12-02| 900.59
#2005-12-05| 906.52
#2005-12-06| 906.04
#2005-12-07| 902.76
#2005-12-08| 907.73
#2005-12-09| 907.30
#2005-12-12| 918.98
#2005-12-13| 918.11
#2005-12-14| 922.71
#2005-12-15| 919.48
#2005-12-16| 924.50
#2005-12-19| 924.57
#2005-12-20| 917.06
#2005-12-21| 919.27
#2005-12-22| 927.07
#2005-12-23| 936.25
#2005-12-26| .
#2005-12-27| 937.62
#2005-12-28| 943.29
#2005-12-29| 942.22
#2005-12-30| 935.19
#2006-01-02| .
#2006-01-03| 959.62
#2006-01-04| 973.79
#2006-01-05| 982.26
#2006-01-06| 990.77
#2006-01-09| 988.29
#2006-01-10| 979.98
#2006-01-11| 987.01
#2006-01-12| 993.13
#2006-01-13| 990.39
#2006-01-16| .
#2006-01-17| 989.19
#2006-01-18| 983.75
#2006-01-19| 994.36
#2006-01-20| 997.45
#2006-01-23|1011.11
#2006-01-24|1017.83
#2006-01-25|1032.12
#2006-01-26|1037.39
#2006-01-27|1039.31
#2006-01-30|1036.62
#2006-01-31|1042.39
#2006-02-01|1045.65
#2006-02-02|1051.56
#2006-02-03|1045.74
#2006-02-06|1055.55
#2006-02-07|1054.00
#2006-02-08|1055.33
#2006-02-09|1062.10
#2006-02-10|1061.66
#2006-02-13|1062.85
#2006-02-14|1067.26
#2006-02-15|1074.35
#2006-02-16|1082.75
#2006-02-17|1086.18
#2006-02-20| .
#2006-02-21|1094.09
#2006-02-22|1094.19
#2006-02-23|1108.96
#2006-02-24|1107.37
#2006-02-27|1108.83
#2006-02-28|1102.56
#2006-03-01|1111.83
#2006-03-02|1115.93
#2006-03-03|1118.13
#2006-03-06|1111.00
#2006-03-07|1091.23
#2006-03-08|1084.66
#2006-03-09|1097.53
#2006-03-10|1096.82
#2006-03-13|1112.33
#2006-03-14|1124.03
#2006-03-15|1130.89
#2006-03-16|1145.17
#2006-03-17|1151.09
#2006-03-20|1167.28
#2006-03-21|1163.03
#2006-03-22|1167.05
#2006-03-23|1165.98
#2006-03-24|1176.13
#2006-03-27|1177.08
#2006-03-28|1174.30
#2006-03-29|1166.34
#2006-03-30|1187.56
#2006-03-31|1183.46
#2006-04-03|1191.70
#2006-04-04|1210.95
#2006-04-05|1216.70
#2006-04-06|1218.20
#2006-04-07|1209.68
#2006-04-10|1212.76
#2006-04-11|1199.23
#2006-04-12|1188.05
#2006-04-13|1189.94
#2006-04-14| .
#2006-04-17|1208.84
#2006-04-18|1212.39
#2006-04-19|1233.51
#2006-04-20|1239.77
#2006-04-21|1247.65
#2006-04-24|1255.80
#2006-04-25|1271.16
#2006-04-26|1280.24
#2006-04-27|1271.83
#2006-04-28|1288.06
#2006-05-01|1290.31
#2006-05-02|1296.30
#2006-05-03|1292.75
#2006-05-04|1311.43
#2006-05-05|1326.74
#2006-05-08|1337.85
#2006-05-09|1343.11
#2006-05-10|1347.19
#2006-05-11|1343.83
#2006-05-12|1316.68
#2006-05-15|1279.19
#2006-05-16|1273.05
#2006-05-17|1246.31
#2006-05-18|1225.36
#2006-05-19|1212.96
#2006-05-22|1152.80
#2006-05-23|1200.61
#2006-05-24|1181.62
#2006-05-25|1192.73
#2006-05-26|1211.18
#2006-05-29| .
#2006-05-30|1206.48
#2006-05-31|1211.43
#2006-06-01|1206.19
#2006-06-02|1229.70
#2006-06-05|1232.97
#2006-06-06|1189.97
#2006-06-07|1181.06
#2006-06-08|1127.02
#2006-06-09|1144.35
#2006-06-12|1129.01
#2006-06-13|1090.01
#2006-06-14|1096.96
#2006-06-15|1149.75
#2006-06-16|1134.43
#2006-06-19|1137.32
#2006-06-20|1128.89
#2006-06-21|1132.27
#2006-06-22|1139.85
#2006-06-23|1142.37
#2006-06-26|1146.91
#2006-06-27|1143.24
#2006-06-28|1142.92
#2006-06-29|1159.24
#2006-06-30|1201.92
#2006-07-03|1213.01
#2006-07-04| .
#2006-07-05|1204.23
#2006-07-06|1216.28
#2006-07-07|1216.86
#2006-07-10|1210.49
#2006-07-11|1204.57
#2006-07-12|1198.75
#2006-07-13|1173.37
#2006-07-14|1154.97
#2006-07-17|1125.49
#2006-07-18|1117.51
#2006-07-19|1147.74
#2006-07-20|1156.03
#2006-07-21|1150.77
#2006-07-24|1160.80
#2006-07-25|1164.50
#2006-07-26|1163.44
#2006-07-27|1184.00
#2006-07-28|1195.31
#2006-07-31|1206.37
#2006-08-01|1197.76
#2006-08-02|1208.79
#2006-08-03|1194.96
#2006-08-04|1208.90
#2006-08-07|1198.14
#2006-08-08|1191.12
#2006-08-09|1192.64
#2006-08-10|1177.86
#2006-08-11|1188.41
#2006-08-14|1194.63
#2006-08-15|1206.77
#2006-08-16|1226.32
#2006-08-17|1230.89
#2006-08-18|1226.04
#2006-08-21|1230.23
#2006-08-22|1211.91
#2006-08-23|1208.71
#2006-08-24|1207.23
#2006-08-25|1209.60
#2006-08-28|1211.56
#2006-08-29|1206.94
#2006-08-30|1215.19
#2006-08-31|1205.44
#2006-09-01|1210.77
#2006-09-04| .
#2006-09-05|1210.97
#2006-09-06|1201.74
#2006-09-07|1181.99
#2006-09-08|1176.80
#2006-09-11|1173.73
#2006-09-12|1181.97
#2006-09-13|1184.68
#2006-09-14|1193.65
#2006-09-15|1185.59
#2006-09-18|1190.59
#2006-09-19|1188.10
#2006-09-20|1188.92
#2006-09-21|1190.84
#2006-09-22|1191.31
#2006-09-25|1181.89
#2006-09-26|1184.22
#2006-09-27|1194.88
#2006-09-28|1200.48
#2006-09-29|1204.34
#2006-10-02|1214.34
#2006-10-03|1211.01
#2006-10-04|1213.64
#2006-10-05|1229.42
#2006-10-06|1216.77
#2006-10-09|1221.34
#2006-10-10|1218.40
#2006-10-11|1217.77
#2006-10-12|1229.93
#2006-10-13|1229.10
#2006-10-16|1234.04
#2006-10-17|1225.06
#2006-10-18|1231.41
#2006-10-19|1241.60
#2006-10-20|1243.26
#2006-10-23|1248.98
#2006-10-24|1256.32
#2006-10-25|1262.77
#2006-10-26|1271.91
#2006-10-27|1283.20
#2006-10-30|1278.51
#2006-10-31|1293.01
#2006-11-01|1287.20
#2006-11-02|1284.43
#2006-11-03|1287.07
#2006-11-06|1298.57
#2006-11-07|1310.83
#2006-11-08|1306.76
#2006-11-09|1315.56
#2006-11-10|1320.24
#2006-11-13|1321.01
#2006-11-14|1326.23
#2006-11-15|1339.38
#2006-11-16|1335.20
#2006-11-17|1328.44
#2006-11-20|1325.67
#2006-11-21|1327.59
#2006-11-22|1342.47
#2006-11-23| .
#2006-11-24|1347.13
#2006-11-27|1326.36
#2006-11-28|1320.40
#2006-11-29|1343.00
#2006-11-30|1354.69
#2006-12-01|1353.50
#2006-12-04|1356.27
#2006-12-05|1362.79
#2006-12-06|1369.86
#2006-12-07|1375.28
#2006-12-08|1380.18
#2006-12-11|1381.20
#2006-12-12|1389.73
#2006-12-13|1395.22
#2006-12-14|1401.61
#2006-12-15|1408.97
#2006-12-18|1409.34
#2006-12-19|1413.53
#2006-12-20|1427.79
#2006-12-21|1429.03
#2006-12-22|1431.46
#2006-12-25| .
#2006-12-26|1429.23
#2006-12-27|1442.49
#2006-12-28|1444.28
#2006-12-29|1453.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1473.06
#2007-01-04|1459.70
#2007-01-05|1446.79
#2007-01-08|1454.38
#2007-01-09|1462.85
#2007-01-10|1453.60
#2007-01-11|1458.84
#2007-01-12|1464.02
#2007-01-15| .
#2007-01-16|1476.61
#2007-01-17|1488.23
#2007-01-18|1484.18
#2007-01-19|1482.67
#2007-01-22|1488.15
#2007-01-23|1494.79
#2007-01-24|1491.08
#2007-01-25|1478.50
#2007-01-26|1456.00
#2007-01-29|1465.84
#2007-01-30|1469.09
#2007-01-31|1476.97
#2007-02-01|1492.19
#2007-02-02|1488.38
#2007-02-05|1484.06
#2007-02-06|1502.49
#2007-02-07|1523.68
#2007-02-08|1519.12
#2007-02-09|1525.49
#2007-02-12|1504.93
#2007-02-13|1519.46
#2007-02-14|1534.74
#2007-02-15|1538.29
#2007-02-16|1530.94
#2007-02-19| .
#2007-02-20|1543.59
#2007-02-21|1543.16
#2007-02-22|1541.32
#2007-02-23|1548.92
#2007-02-26|1543.80
#2007-02-27|1504.30
#2007-02-28|1493.44
#2007-03-01|1470.66
#2007-03-02|1473.58
#2007-03-05|1432.51
#2007-03-06|1445.10
#2007-03-07|1468.32
#2007-03-08|1486.86
#2007-03-09|1493.00
#2007-03-12|1502.74
#2007-03-13|1487.13
#2007-03-14|1461.63
#2007-03-15|1496.41
#2007-03-16|1504.88
#2007-03-19|1527.96
#2007-03-20|1529.10
#2007-03-21|1547.16
#2007-03-22|1568.78
#2007-03-23|1567.49
#2007-03-26|1561.61
#2007-03-27|1559.34
#2007-03-28|1551.75
#2007-03-29|1560.40
#2007-03-30|1565.26
#2007-04-02|1575.00
#2007-04-03|1591.61
#2007-04-04|1599.75
#2007-04-05|1618.53
#2007-04-06| .
#2007-04-09|1610.09
#2007-04-10|1637.28
#2007-04-11|1643.45
#2007-04-12|1643.70
#2007-04-13|1657.47
#2007-04-16|1671.23
#2007-04-17|1668.28
#2007-04-18|1662.50
#2007-04-19|1663.56
#2007-04-20|1677.30
#2007-04-23|1683.35
#2007-04-24|1687.64
#2007-04-25|1706.40
#2007-04-26|1709.43
#2007-04-27|1716.77
#2007-04-30|1717.30
#2007-05-01|1710.89
#2007-05-02|1714.86
#2007-05-03|1712.13
#2007-05-04|1721.15
#2007-05-07|1729.19
#2007-05-08|1715.72
#2007-05-09|1713.41
#2007-05-10|1711.13
#2007-05-11|1718.61
#2007-05-14|1722.76
#2007-05-15|1736.45
#2007-05-16|1738.64
#2007-05-17|1734.46
#2007-05-18|1738.36
#2007-05-21|1733.14
#2007-05-22|1735.60
#2007-05-23|1737.06
#2007-05-24|1718.79
#2007-05-25|1716.44
#2007-05-28| .
#2007-05-29|1733.65
#2007-05-30|1726.41
#2007-05-31|1753.66
#2007-06-01|1774.04
#2007-06-04|1786.41
#2007-06-05|1788.55
#2007-06-06|1751.73
#2007-06-07|1722.49
#2007-06-08|1714.48
#2007-06-11|1732.67
#2007-06-12|1723.07
#2007-06-13|1715.43
#2007-06-14|1726.34
#2007-06-15|1735.45
#2007-06-18|1742.30
#2007-06-19|1739.07
#2007-06-20|1752.26
#2007-06-21|1734.38
#2007-06-22|1739.79
#2007-06-25|1729.18
#2007-06-26|1721.49
#2007-06-27|1712.23
#2007-06-28|1736.71
#2007-06-29|1749.65
#2007-07-02|1769.62
#2007-07-03|1769.70
#2007-07-04| .
#2007-07-05|1776.29
#2007-07-06|1792.16
#2007-07-09|1806.18
#2007-07-10|1821.46
#2007-07-11|1831.65
#2007-07-12|1841.74
#2007-07-13|1840.60
#2007-07-16|1845.09
#2007-07-17|1843.67
#2007-07-18|1834.06
#2007-07-19|1853.18
#2007-07-20|1840.64
#2007-07-23|1837.34
#2007-07-24|1820.18
#2007-07-25|1779.01
#2007-07-26|1752.66
#2007-07-27|1714.85
#2007-07-30|1733.16
#2007-07-31|1767.74
#2007-08-01|1734.26
#2007-08-02|1738.18
#2007-08-03|1733.82
#2007-08-06|1712.87
#2007-08-07|1720.77
#2007-08-08|1725.64
#2007-08-09|1668.08
#2007-08-10|1621.67
#2007-08-13|1662.36
#2007-08-14|1641.89
#2007-08-15|1612.78
#2007-08-16|1542.94
#2007-08-17|1551.73
#2007-08-20|1581.68
#2007-08-21|1562.64
#2007-08-22|1598.22
#2007-08-23|1637.25
#2007-08-24|1650.49
#2007-08-27|1671.60
#2007-08-28|1644.64
#2007-08-29|1650.21
#2007-08-30|1668.20
#2007-08-31|1683.66
#2007-09-03| .
#2007-09-04|1696.05
#2007-09-05|1677.23
#2007-09-06|1674.69
#2007-09-07|1645.90
#2007-09-10|1623.60
#2007-09-11|1653.70
#2007-09-12|1659.69
#2007-09-13|1645.83
#2007-09-14|1629.98
#2007-09-17|1607.21
#2007-09-18|1627.08
#2007-09-19|1679.33
#2007-09-20|1676.31
#2007-09-21|1678.27
#2007-09-24|1670.74
#2007-09-25|1644.80
#2007-09-26|1665.52
#2007-09-27|1689.68
#2007-09-28|1695.95
#2007-10-01|1710.85
#2007-10-02|1726.36
#2007-10-03|1719.06
#2007-10-04|1723.28
#2007-10-05|1739.33
#2007-10-08|1740.05
#2007-10-09|1751.61
#2007-10-10|1766.02
#2007-10-11|1779.66
#2007-10-12|1751.92
#2007-10-15|1761.17
#2007-10-16|1742.73
#2007-10-17|1765.49
#2007-10-18|1751.97
#2007-10-19|1747.19
#2007-10-22|1707.00
#2007-10-23|1738.97
#2007-10-24|1740.15
#2007-10-25|1741.52
#2007-10-26|1743.66
#2007-10-29|1755.88
#2007-10-30|1738.46
#2007-10-31|1764.19
#2007-11-01|1733.54
#2007-11-02|1729.66
#2007-11-05|1707.92
#2007-11-06|1720.39
#2007-11-07|1727.24
#2007-11-08|1693.86
#2007-11-09|1662.29
#2007-11-12|1637.45
#2007-11-13|1634.18
#2007-11-14|1660.54
#2007-11-15|1638.15
#2007-11-16|1611.12
#2007-11-19|1560.31
#2007-11-20|1573.73
#2007-11-21|1535.13
#2007-11-22| .
#2007-11-23|1576.96
#2007-11-26|1579.36
#2007-11-27|1574.85
#2007-11-28|1597.05
#2007-11-29|1608.26
#2007-11-30|1627.63
#2007-12-03|1611.67
#2007-12-04|1602.08
#2007-12-05|1612.05
#2007-12-06|1615.22
#2007-12-07|1631.45
#2007-12-10|1651.80
#2007-12-11|1642.14
#2007-12-12|1626.54
#2007-12-13|1583.33
#2007-12-14|1565.12
#2007-12-17|1513.71
#2007-12-18|1505.03
#2007-12-19|1499.73
#2007-12-20|1498.16
#2007-12-21|1509.62
#2007-12-24|1528.14
#2007-12-25| .
#2007-12-26|1537.85
#2007-12-27|1548.88
#2007-12-28|1575.18
#2007-12-31|1579.76
#2008-01-01| .
#2008-01-02|1578.65
#2008-01-03|1563.74
#2008-01-04|1534.43
#2008-01-07|1494.33
#2008-01-08|1486.71
#2008-01-09|1442.72
#2008-01-10|1421.92
#2008-01-11|1422.85
#2008-01-14|1443.51
#2008-01-15|1395.25
#2008-01-16|1341.83
#2008-01-17|1356.81
#2008-01-18|1318.66
#2008-01-21| .
#2008-01-22|1317.28
#2008-01-23|1286.48
#2008-01-24|1350.08
#2008-01-25|1366.51
#2008-01-28|1373.94
#2008-01-29|1403.52
#2008-01-30|1407.66
#2008-01-31|1421.02
#2008-02-01|1442.67
#2008-02-04|1458.12
#2008-02-05|1403.16
#2008-02-06|1415.40
#2008-02-07|1367.52
#2008-02-08|1374.58
#2008-02-11|1366.86
#2008-02-12|1415.03
#2008-02-13|1423.96
#2008-02-14|1438.64
#2008-02-15|1435.45
#2008-02-18| .
#2008-02-19|1470.03
#2008-02-20|1455.67
#2008-02-21|1482.18
#2008-02-22|1483.37
#2008-02-25|1507.50
#2008-02-26|1531.78
#2008-02-27|1552.06
#2008-02-28|1536.08
#2008-02-29|1513.82
#2008-03-03|1489.21
#2008-03-04|1488.39
#2008-03-05|1514.62
#2008-03-06|1511.32
#2008-03-07|1489.53
#2008-03-10|1469.69
#2008-03-11|1486.95
#2008-03-12|1521.00
#2008-03-13|1510.75
#2008-03-14|1515.17
#2008-03-17|1488.42
#2008-03-18|1508.64
#2008-03-19|1488.37
#2008-03-20|1452.12
#2008-03-21| .
#2008-03-24|1450.19
#2008-03-25|1509.29
#2008-03-26|1521.46
#2008-03-27|1543.76
#2008-03-28|1544.65
#2008-03-31|1561.05
#2008-04-01|1564.53
#2008-04-02|1578.51
#2008-04-03|1561.24
#2008-04-04|1581.93
#2008-04-07|1579.93
#2008-04-08|1573.78
#2008-04-09|1582.51
#2008-04-10|1576.69
#2008-04-11|1560.43
#2008-04-14|1555.24
#2008-04-15|1559.08
#2008-04-16|1594.28
#2008-04-17|1596.29
#2008-04-18|1602.37
#2008-04-21|1614.32
#2008-04-22|1615.30
#2008-04-23|1617.97
#2008-04-24|1596.18
#2008-04-25|1599.83
#2008-04-28|1609.57
#2008-04-29|1601.34
#2008-04-30|1601.40
#2008-05-01|1590.27
#2008-05-02|1599.59
#2008-05-05|1602.34
#2008-05-06|1604.58
#2008-05-07|1598.61
#2008-05-08|1598.58
#2008-05-09|1587.28
#2008-05-12|1597.74
#2008-05-13|1597.87
#2008-05-14|1607.01
#2008-05-15|1594.62
#2008-05-16|1604.50
#2008-05-19|1617.04
#2008-05-20|1605.08
#2008-05-21|1608.47
#2008-05-22|1610.40
#2008-05-23|1595.69
#2008-05-26| .
#2008-05-27|1582.53
#2008-05-28|1591.06
#2008-05-29|1594.20
#2008-05-30|1606.73
#2008-06-02|1595.16
#2008-06-03|1599.34
#2008-06-04|1591.05
#2008-06-05|1613.11
#2008-06-06|1622.04
#2008-06-09|1601.90
#2008-06-10|1556.31
#2008-06-11|1535.65
#2008-06-12|1528.67
#2008-06-13|1531.93
#2008-06-16|1552.61
#2008-06-17|1575.64
#2008-06-18|1543.29
#2008-06-19|1510.91
#2008-06-20|1510.59
#2008-06-23|1476.74
#2008-06-24|1466.74
#2008-06-25|1492.70
#2008-06-26|1466.80
#2008-06-27|1476.13
#2008-06-30|1469.75
#2008-07-01|1441.88
#2008-07-02|1421.67
#2008-07-03|1400.58
#2008-07-04| .
#2008-07-07|1417.25
#2008-07-08|1386.79
#2008-07-09|1403.84
#2008-07-10|1378.22
#2008-07-11|1368.10
#2008-07-14|1365.99
#2008-07-15|1347.35
#2008-07-16|1348.46
#2008-07-17|1395.97
#2008-07-18|1402.33
#2008-07-21|1435.72
#2008-07-22|1421.09
#2008-07-23|1432.26
#2008-07-24|1401.83
#2008-07-25|1384.29
#2008-07-28|1377.74
#2008-07-29|1364.61
#2008-07-30|1385.05
#2008-07-31|1370.95
#2008-08-01|1364.81
#2008-08-04|1358.11
#2008-08-05|1375.27
#2008-08-06|1391.36
#2008-08-07|1376.42
#2008-08-08|1367.12
#2008-08-11|1382.24
#2008-08-12|1374.56
#2008-08-13|1343.02
#2008-08-14|1342.93
#2008-08-15|1340.00
#2008-08-18|1338.53
#2008-08-19|1295.67
#2008-08-20|1300.65
#2008-08-21|1302.19
#2008-08-22|1309.53
#2008-08-25|1304.06
#2008-08-26|1295.73
#2008-08-27|1300.99
#2008-08-28|1313.97
#2008-08-29|1331.85
#2008-09-01| .
#2008-09-02|1327.89
#2008-09-03|1316.27
#2008-09-04|1288.99
#2008-09-05|1249.21
#2008-09-08|1264.03
#2008-09-09|1248.58
#2008-09-10|1227.05
#2008-09-11|1198.91
#2008-09-12|1222.28
#2008-09-15|1203.67
#2008-09-16|1201.10
#2008-09-17|1179.32
#2008-09-18|1189.95
#2008-09-19|1242.65
#2008-09-22|1256.65
#2008-09-23|1233.57
#2008-09-24|1220.09
#2008-09-25|1216.32
#2008-09-26|1187.20
#2008-09-29|1113.63
#2008-09-30|1097.52
#2008-10-01|1089.92
#2008-10-02|1067.73
#2008-10-03|1064.49
#2008-10-06| 952.65
#2008-10-07| 935.38
#2008-10-08| 882.25
#2008-10-09| 895.82
#2008-10-10| 844.16
#2008-10-13| 919.89
#2008-10-14| 947.96
#2008-10-15| 883.00
#2008-10-16| 835.01
#2008-10-17| 834.50
#2008-10-20| 845.96
#2008-10-21| 859.92
#2008-10-22| 814.19
#2008-10-23| 797.32
#2008-10-24| 744.34
#2008-10-27| 694.13
#2008-10-28| 698.60
#2008-10-29| 746.29
#2008-10-30| 763.70
#2008-10-31| 775.33
#2008-11-03| 788.37
#2008-11-04| 839.91
#2008-11-05| 829.95
#2008-11-06| 773.17
#2008-11-07| 771.08
#2008-11-10| 777.74
#2008-11-11| 744.79
#2008-11-12| 718.25
#2008-11-13| 704.06
#2008-11-14| 700.33
#2008-11-17| 683.15
#2008-11-18| 680.07
#2008-11-19| 651.96
#2008-11-20| 614.80
#2008-11-21| 612.31
#2008-11-24| 654.97
#2008-11-25| 656.12
#2008-11-26| 649.17
#2008-11-27| .
#2008-11-28| 656.66
#2008-12-01| 634.28
#2008-12-02| 638.30
#2008-12-03| 637.42
#2008-12-04| 639.02
#2008-12-05| 616.79
#2008-12-08| 651.85
#2008-12-09| 660.48
#2008-12-10| 681.14
#2008-12-11| 694.09
#2008-12-12| 683.39
#2008-12-15| 700.03
#2008-12-16| 707.62
#2008-12-17| 733.78
#2008-12-18| 742.63
#2008-12-19| 715.30
#2008-12-22| 704.93
#2008-12-23| 709.79
#2008-12-24| 712.31
#2008-12-25| .
#2008-12-26| 715.56
#2008-12-29| 731.10
#2008-12-30| 744.23
#2008-12-31| 737.42
#2009-01-01| .
#2009-01-02| 766.94
#2009-01-05| 764.90
#2009-01-06| 761.40
#2009-01-07| 767.61
#2009-01-08| 774.84
#2009-01-09| 763.07
#2009-01-12| 736.73
#2009-01-13| 712.57
#2009-01-14| 683.72
#2009-01-15| 673.26
#2009-01-16| 690.18
#2009-01-19| .
#2009-01-20| 648.59
#2009-01-21| 650.44
#2009-01-22| 648.48
#2009-01-23| 633.60
#2009-01-26| 663.16
#2009-01-27| 665.16
#2009-01-28| 688.38
#2009-01-29| 676.52
#2009-01-30| 668.65
#2009-02-02| 652.83
#2009-02-03| 664.65
#2009-02-04| 670.75
#2009-02-05| 668.80
#2009-02-06| 679.63
#2009-02-09| 700.95
#2009-02-10| 684.43
#2009-02-11| 676.89
#2009-02-12| 658.36
#2009-02-13| 668.85
#2009-02-16| .
#2009-02-17| 630.34
#2009-02-18| 619.43
#2009-02-19| 622.95
#2009-02-20| 600.01
#2009-02-23| 594.63
#2009-02-24| 590.99
#2009-02-25| 594.38
#2009-02-26| 600.61
#2009-02-27| 595.73
#2009-03-02| 571.52
#2009-03-03| 550.24
#2009-03-04| 569.21
#2009-03-05| 541.99
#2009-03-06| 539.91
#2009-03-09| 530.91
#2009-03-10| 562.58
#2009-03-11| 565.35
#2009-03-12| 568.24
#2009-03-13| 580.79
#2009-03-16| 597.33
#2009-03-17| 592.56
#2009-03-18| 591.20
#2009-03-19| 626.96
#2009-03-20| 621.95
#2009-03-23| 640.26
#2009-03-24| 638.16
#2009-03-25| 649.55
#2009-03-26| 652.57
#2009-03-27| 636.51
#2009-03-30| 612.70
#2009-03-31| 629.40
#2009-04-01| 640.34
#2009-04-02| 681.72
#2009-04-03| 683.49
#2009-04-06| 685.26
#2009-04-07| 663.46
#2009-04-08| 668.74
#2009-04-09| 683.44
#2009-04-10| .
#2009-04-13| 689.24
#2009-04-14| 698.72
#2009-04-15| 702.07
#2009-04-16| 713.54
#2009-04-17| 721.09
#2009-04-20| 685.68
#2009-04-21| 694.96
#2009-04-22| 710.92
#2009-04-23| 711.20
#2009-04-24| 731.57
#2009-04-27| 720.46
#2009-04-28| 705.60
#2009-04-29| 726.88
#2009-04-30| 738.31
#2009-05-01| 738.42
#2009-05-04| 771.63
#2009-05-05| 782.88
#2009-05-06| 783.79
#2009-05-07| 787.93
#2009-05-08| 805.55
#2009-05-11| 794.68
#2009-05-12| 791.66
#2009-05-13| 758.70
#2009-05-14| 765.44
#2009-05-15| 784.77
#2009-05-18| 795.91
#2009-05-19| 819.88
#2009-05-20| 838.77
#2009-05-21| 828.04
#2009-05-22| 843.83
#2009-05-25| .
#2009-05-26| 843.46
#2009-05-27| 841.74
#2009-05-28| 832.00
#2009-05-29| 845.86
#2009-06-01| 860.05
#2009-06-02| 878.53
#2009-06-03| 859.67
#2009-06-04| 855.39
#2009-06-05| 849.45
#2009-06-08| 830.87
#2009-06-09| 842.10
#2009-06-10| 849.02
#2009-06-11| 857.24
#2009-06-12| 860.62
#2009-06-15| 830.30
#2009-06-16| 824.94
#2009-06-17| 805.15
#2009-06-18| 809.78
#2009-06-19| 806.92
#2009-06-22| 782.27
#2009-06-23| 790.33
#2009-06-24| 817.65
#2009-06-25| 812.91
#2009-06-26| 825.55
#2009-06-29| 835.28
#2009-06-30| 831.81
#2009-07-01| 853.11
#2009-07-02| 834.91
#2009-07-03| .
#2009-07-06| 809.93
#2009-07-07| 813.56
#2009-07-08| 790.64
#2009-07-09| 794.87
#2009-07-10| 783.40
#2009-07-13| 798.45
#2009-07-14| 806.37
#2009-07-15| 834.46
#2009-07-16| 839.70
#2009-07-17| 850.02
#2009-07-20| 861.18
#2009-07-21| 866.88
#2009-07-22| 869.57
#2009-07-23| 883.21
#2009-07-24| 880.73
#2009-07-27| 889.67
#2009-07-28| 878.17
#2009-07-29| 881.24
#2009-07-30| 898.05
#2009-07-31| 912.14
#2009-08-03| 943.59
#2009-08-04| 940.96
#2009-08-05| 951.12
#2009-08-06| 956.13
#2009-08-07| 951.10
#2009-08-10| 950.82
#2009-08-11| 940.66
#2009-08-12| 960.29
#2009-08-13| 988.58
#2009-08-14| 990.01
#2009-08-17| 958.36
#2009-08-18| 974.05
#2009-08-19| 980.77
#2009-08-20|1002.59
#2009-08-21|1029.79
#2009-08-24|1058.04
#2009-08-25|1071.55
#2009-08-26|1055.66
#2009-08-27|1046.55
#2009-08-28|1071.29
#2009-08-31|1053.23
#2009-09-01|1035.74
#2009-09-02|1011.02
#2009-09-03|1033.05
#2009-09-04|1045.91
#2009-09-07| .
#2009-09-08|1091.91
#2009-09-09|1104.43
#2009-09-10|1103.95
#2009-09-11|1115.83
#2009-09-14|1111.40
#2009-09-15|1121.88
#2009-09-16|1144.15
#2009-09-17|1149.58
#2009-09-18|1142.55
#2009-09-21|1136.57
#2009-09-22|1143.92
#2009-09-23|1147.85
#2009-09-24|1121.02
#2009-09-25|1115.22
#2009-09-28|1123.22
#2009-09-29|1116.23
#2009-09-30|1124.18
#2009-10-01|1108.77
#2009-10-02|1085.60
#2009-10-05|1098.55
#2009-10-06|1146.01
#2009-10-07|1149.38
#2009-10-08|1171.92
#2009-10-09|1174.02
#2009-10-12|1199.05
#2009-10-13|1194.73
#2009-10-14|1216.38
#2009-10-15|1218.08
#2009-10-16|1196.34
#2009-10-19|1212.42
#2009-10-20|1205.38
#2009-10-21|1198.70
#2009-10-22|1188.16
#2009-10-23|1187.57
#2009-10-26|1168.70
#2009-10-27|1153.47
#2009-10-28|1090.47
#2009-10-29|1130.92
#2009-10-30|1107.85
#2009-11-02|1114.22
#2009-11-03|1084.11
#2009-11-04|1127.08
#2009-11-05|1139.47
#2009-11-06|1141.06
#2009-11-09|1175.31
#2009-11-10|1164.50
#2009-11-11|1172.93
#2009-11-12|1164.58
#2009-11-13|1167.00
#2009-11-16|1192.04
#2009-11-17|1180.44
#2009-11-18|1187.82
#2009-11-19|1149.59
#2009-11-20|1143.10
#2009-11-23|1166.38
#2009-11-24|1158.73
#2009-11-25|1160.71
#2009-11-26| .
#2009-11-27|1136.49
#2009-11-30|1124.46
#2009-12-01|1156.95
#2009-12-02|1154.43
#2009-12-03|1153.85
#2009-12-04|1147.33
#2009-12-07|1148.38
#2009-12-08|1135.24
#2009-12-09|1125.59
#2009-12-10|1129.45
#2009-12-11|1120.76
#2009-12-14|1132.80
#2009-12-15|1128.43
#2009-12-16|1138.74
#2009-12-17|1120.09
#2009-12-18|1104.23
#2009-12-21|1122.36
#2009-12-22|1117.76
#2009-12-23|1119.45
#2009-12-24|1122.98
#2009-12-25| .
#2009-12-28|1128.83
#2009-12-29|1130.62
#2009-12-30|1124.51
#2009-12-31|1132.48
#2010-01-01| .
#2010-01-04|1162.44
#2010-01-05|1177.06
#2010-01-06|1182.37
#2010-01-07|1175.76
#2010-01-08|1188.97
#2010-01-11|1205.95
#2010-01-12|1196.98
#2010-01-13|1198.63
#2010-01-14|1198.32
#2010-01-15|1190.81
#2010-01-18| .
#2010-01-19|1181.35
#2010-01-20|1164.95
#2010-01-21|1148.77
#2010-01-22|1139.56
#2010-01-25|1135.58
#2010-01-26|1121.60
#2010-01-27|1113.24
#2010-01-28|1107.78
#2010-01-29|1110.96
#2010-02-01|1119.32
#2010-02-02|1135.53
#2010-02-03|1128.44
#2010-02-04|1085.84
#2010-02-05|1054.60
#2010-02-08|1047.00
#2010-02-09|1055.35
#2010-02-10|1058.63
#2010-02-11|1049.88
#2010-02-12|1043.93
#2010-02-15| .
#2010-02-16|1048.58
#2010-02-17|1062.12
#2010-02-18|1067.63
#2010-02-19|1056.43
#2010-02-22|1064.67
#2010-02-23|1056.85
#2010-02-24|1052.57
#2010-02-25|1035.80
#2010-02-26|1056.66
#2010-03-01|1052.92
#2010-03-02|1070.74
#2010-03-03|1088.45
#2010-03-04|1075.07
#2010-03-05|1085.05
#2010-03-08|1083.52
#2010-03-09|1076.53
#2010-03-10|1088.71
#2010-03-11|1090.76
#2010-03-12|1100.42
#2010-03-15|1085.19
#2010-03-16|1100.96
#2010-03-17|1111.39
#2010-03-18|1097.03
#2010-03-19|1088.84
#2010-03-22|1091.71
#2010-03-23|1107.95
#2010-03-24|1093.79
#2010-03-25|1105.66
#2010-03-26|1107.97
#2010-03-29|1121.40
#2010-03-30|1120.11
#2010-03-31|1130.67
#2010-04-01|1139.71
#2010-04-02| .
#2010-04-05|1137.18
#2010-04-06|1142.59
#2010-04-07|1132.77
#2010-04-08|1128.71
#2010-04-09|1149.20
#2010-04-12|1169.44
#2010-04-13|1164.29
#2010-04-14|1175.22
#2010-04-15|1175.36
#2010-04-16|1159.90
#2010-04-19|1141.26
#2010-04-20|1162.62
#2010-04-21|1156.35
#2010-04-22|1140.74
#2010-04-23|1149.99
#2010-04-26|1153.86
#2010-04-27|1124.92
#2010-04-28|1085.49
#2010-04-29|1097.00
#2010-04-30|1105.08
#2010-05-03|1101.60
#2010-05-04|1053.00
#2010-05-05|1025.42
#2010-05-06|1004.59
#2010-05-07| 951.50
#2010-05-10|1026.34
#2010-05-11|1006.84
#2010-05-12|1024.77
#2010-05-13|1018.39
#2010-05-14| 975.54
#2010-05-17| 955.87
#2010-05-18| 969.20
#2010-05-19| 942.95
#2010-05-20| 920.78
#2010-05-21| 936.48
#2010-05-24| 923.64
#2010-05-25| 884.38
#2010-05-26| 901.92
#2010-05-27| 936.48
#2010-05-28| 941.41
#2010-05-31| .
#2010-06-01| 940.54
#2010-06-02| 933.53
#2010-06-03| 946.23
#2010-06-04| 921.94
#2010-06-07| 902.66
#2010-06-08| 894.98
#2010-06-09| 916.86
#2010-06-10| 939.16
#2010-06-11| 942.28
#2010-06-14| 966.97
#2010-06-15| 975.90
#2010-06-16| 974.66
#2010-06-17| 976.56
#2010-06-18| 981.62
#2010-06-21| 992.41
#2010-06-22| 985.78
#2010-06-23| 973.81
#2010-06-24| 959.28
#2010-06-25| 951.08
#2010-06-28| 964.89
#2010-06-29| 922.56
#2010-06-30| 925.99
#2010-07-01| 919.54
#2010-07-02| 932.09
#2010-07-05| .
#2010-07-06| 953.20
#2010-07-07| 959.34
#2010-07-08| 973.57
#2010-07-09| 968.07
#2010-07-12| 964.89
#2010-07-13| 985.01
#2010-07-14| 994.34
#2010-07-15| 997.30
#2010-07-16| 987.24
#2010-07-19| 984.65
#2010-07-20| 973.32
#2010-07-21| 978.15
#2010-07-22|1002.34
#2010-07-23| 999.68
#2010-07-26|1012.21
#2010-07-27|1018.33
#2010-07-28|1017.92
#2010-07-29|1020.31
#2010-07-30|1016.14
#2010-08-02|1043.81
#2010-08-03|1049.56
#2010-08-04|1044.09
#2010-08-05|1046.06
#2010-08-06|1043.42
#2010-08-09|1051.12
#2010-08-10|1029.03
#2010-08-11| 995.27
#2010-08-12| 983.11
#2010-08-13| 976.79
#2010-08-16| 982.00
#2010-08-17| 998.51
#2010-08-18| 996.86
#2010-08-19| 988.07
#2010-08-20| 958.85
#2010-08-23| 960.36
#2010-08-24| 945.34
#2010-08-25| 928.60
#2010-08-26| 950.58
#2010-08-27| 955.60
#2010-08-30| 954.30
#2010-08-31| 958.29
#2010-09-01| 981.38
#2010-09-02| 987.81
#2010-09-03| 997.83
#2010-09-06| .
#2010-09-07| 980.87
#2010-09-08| 984.24
#2010-09-09| 991.08
#2010-09-10| 993.55
#2010-09-13|1014.77
#2010-09-14|1024.76
#2010-09-15|1025.39
#2010-09-16|1027.62
#2010-09-17|1021.96
#2010-09-20|1038.30
#2010-09-21|1048.60
#2010-09-22|1062.76
#2010-09-23|1053.28
#2010-09-24|1074.00
#2010-09-27|1079.10
#2010-09-28|1090.10
#2010-09-29|1091.36
#2010-09-30|1100.88
#2010-10-01|1116.06
#2010-10-04|1107.27
#2010-10-05|1134.81
#2010-10-06|1143.68
#2010-10-07|1147.74
#2010-10-08|1150.73
#2010-10-11|1151.90
#2010-10-12|1143.02
#2010-10-13|1170.09
#2010-10-14|1185.55
#2010-10-15|1184.01
#2010-10-18|1184.41
#2010-10-19|1162.63
#2010-10-20|1177.86
#2010-10-21|1189.43
#2010-10-22|1179.76
#2010-10-25|1197.08
#2010-10-26|1192.45
#2010-10-27|1182.50
#2010-10-28|1192.66
#2010-10-29|1189.89
#2010-11-01|1183.94
#2010-11-02|1199.84
#2010-11-03|1199.55
#2010-11-04|1218.71
#2010-11-05|1203.12
#2010-11-08|1192.74
#2010-11-09|1198.95
#2010-11-10|1172.38
#2010-11-11|1168.87
#2010-11-12|1167.37
#2010-11-15|1168.89
#2010-11-16|1144.22
#2010-11-17|1150.01
#2010-11-18|1167.39
#2010-11-19|1174.34
#2010-11-22|1173.35
#2010-11-23|1142.60
#2010-11-24|1153.58
#2010-11-25| .
#2010-11-26|1136.19
#2010-11-29|1115.81
#2010-11-30|1101.90
#2010-12-01|1124.88
#2010-12-02|1149.77
#2010-12-03|1171.98
#2010-12-06|1172.73
#2010-12-07|1191.68
#2010-12-08|1187.25
#2010-12-09|1188.85
#2010-12-10|1198.10
#2010-12-13|1218.96
#2010-12-14|1217.49
#2010-12-15|1211.34
#2010-12-16|1201.14
#2010-12-17|1200.10
#2010-12-20|1202.31
#2010-12-21|1216.58
#2010-12-22|1220.87
#2010-12-23|1209.74
#2010-12-24| .
#2010-12-27|1217.45
#2010-12-28|1220.16
#2010-12-29|1224.06
#2010-12-30|1239.40
#2010-12-31|1255.10
#2011-01-03|1265.27
#2011-01-04|1256.61
#2011-01-05|1238.78
#2011-01-06|1227.95
#2011-01-07|1216.17
#2011-01-10|1203.18
#2011-01-11|1224.03
#2011-01-12|1250.74
#2011-01-13|1268.34
#2011-01-14|1273.89
#2011-01-17| .
#2011-01-18|1291.85
#2011-01-19|1288.37
#2011-01-20|1265.36
#2011-01-21|1289.01
#2011-01-24|1288.99
#2011-01-25|1286.63
#2011-01-26|1294.20
#2011-01-27|1298.49
#2011-01-28|1287.25
#2011-01-31|1286.73
#2011-02-01|1310.08
#2011-02-02|1309.49
#2011-02-03|1293.45
#2011-02-04|1290.62
#2011-02-07|1303.66
#2011-02-08|1319.44
#2011-02-09|1318.58
#2011-02-10|1302.90
#2011-02-11|1300.34
#2011-02-14|1298.80
#2011-02-15|1297.95
#2011-02-16|1307.09
#2011-02-17|1308.43
#2011-02-18|1312.08
#2011-02-21| .
#2011-02-22|1302.29
#2011-02-23|1295.12
#2011-02-24|1285.82
#2011-02-25|1298.21
#2011-02-28|1314.11
#2011-03-01|1320.36
#2011-03-02|1323.81
#2011-03-03|1336.96
#2011-03-04|1339.87
#2011-03-07|1340.35
#2011-03-08|1334.32
#2011-03-09|1335.34
#2011-03-10|1303.94
#2011-03-11|1296.07
#2011-03-14|1304.99
#2011-03-15|1278.56
#2011-03-16|1267.00
#2011-03-17|1293.32
#2011-03-18|1320.42
#2011-03-21|1341.81
#2011-03-22|1343.92
#2011-03-23|1342.18
#2011-03-24|1373.65
#2011-03-25|1374.90
#2011-03-28|1376.43
#2011-03-29|1374.56
#2011-03-30|1388.83
#2011-03-31|1391.92
#2011-04-01|1395.54
#2011-04-04|1411.63
#2011-04-05|1408.46
#2011-04-06|1427.55
#2011-04-07|1416.11
#2011-04-08|1427.91
#2011-04-11|1434.83
#2011-04-12|1420.77
#2011-04-13|1431.88
#2011-04-14|1423.40
#2011-04-15|1420.75
#2011-04-18|1380.09
#2011-04-19|1401.61
#2011-04-20|1449.17
#2011-04-21|1459.30
#2011-04-22| .
#2011-04-25|1458.35
#2011-04-26|1464.23
#2011-04-27|1465.31
#2011-04-28|1487.25
#2011-04-29|1493.12
#2011-05-02|1504.70
#2011-05-03|1498.48
#2011-05-04|1484.46
#2011-05-05|1453.75
#2011-05-06|1449.39
#2011-05-09|1426.06
#2011-05-10|1451.70
#2011-05-11|1450.87
#2011-05-12|1432.28
#2011-05-13|1428.15
#2011-05-16|1423.17
#2011-05-17|1402.57
#2011-05-18|1414.35
#2011-05-19|1410.62
#2011-05-20|1403.82
#2011-05-23|1364.30
#2011-05-24|1377.72
#2011-05-25|1371.90
#2011-05-26|1377.60
#2011-05-27|1400.97
#2011-05-30| .
#2011-05-31|1427.95
#2011-06-01|1424.05
#2011-06-02|1413.18
#2011-06-03|1420.84
#2011-06-06|1414.25
#2011-06-07|1416.79
#2011-06-08|1380.23
#2011-06-09|1383.72
#2011-06-10|1361.91
#2011-06-13|1359.48
#2011-06-14|1375.78
#2011-06-15|1352.62
#2011-06-16|1319.14
#2011-06-17|1332.11
#2011-06-20|1316.56
#2011-06-21|1340.41
#2011-06-22|1339.22
#2011-06-23|1290.16
#2011-06-24|1292.63
#2011-06-27|1298.36
#2011-06-28|1296.10
#2011-06-29|1317.80
#2011-06-30|1344.70
#2011-07-01|1354.63
#2011-07-04| .
#2011-07-05|1352.08
#2011-07-06|1333.94
#2011-07-07|1349.54
#2011-07-08|1326.43
#2011-07-11|1270.39
#2011-07-12|1257.81
#2011-07-13|1276.68
#2011-07-14|1256.73
#2011-07-15|1246.40
#2011-07-18|1210.26
#2011-07-19|1234.03
#2011-07-20|1247.14
#2011-07-21|1278.26
#2011-07-22|1283.02
#2011-07-25|1278.99
#2011-07-26|1283.69
#2011-07-27|1261.82
#2011-07-28|1244.27
#2011-07-29|1243.26
#2011-08-01|1213.98
#2011-08-02|1183.53
#2011-08-03|1152.28
#2011-08-04|1100.51
#2011-08-05|1087.43
#2011-08-08|1039.23
#2011-08-09|1075.44
#2011-08-10|1040.58
#2011-08-11|1072.74
#2011-08-12|1103.79
#2011-08-15|1129.45
#2011-08-16|1105.59
#2011-08-17|1100.06
#2011-08-18|1046.93
#2011-08-19|1035.29
#2011-08-22|1040.11
#2011-08-23|1046.95
#2011-08-24|1055.89
#2011-08-25|1053.11
#2011-08-26|1042.54
#2011-08-29|1069.88
#2011-08-30|1068.76
#2011-08-31|1095.67
#2011-09-01|1088.88
#2011-09-02|1067.31
#2011-09-05| .
#2011-09-06|1016.93
#2011-09-07|1036.91
#2011-09-08|1039.72
#2011-09-09| 998.70
#2011-09-12| 968.42
#2011-09-13| 973.55
#2011-09-14| 980.98
#2011-09-15|1004.08
#2011-09-16|1017.63
#2011-09-19| 987.45
#2011-09-20|1001.97
#2011-09-21| 997.06
#2011-09-22| 945.18
#2011-09-23| 935.51
#2011-09-26| 939.49
#2011-09-27| 986.51
#2011-09-28| 988.36
#2011-09-29|1003.66
#2011-09-30| 982.46
#2011-10-03| 955.60
#2011-10-04| 924.00
#2011-10-05| 947.72
#2011-10-06| 978.28
#2011-10-07| 981.44
#2011-10-10|1002.66
#2011-10-11|1000.21
#2011-10-12|1039.28
#2011-10-13|1018.33
#2011-10-14|1048.06
#2011-10-17|1025.76
#2011-10-18|1017.74
#2011-10-19|1035.92
#2011-10-20|1012.76
#2011-10-21|1045.29
#2011-10-24|1059.96
#2011-10-25|1056.70
#2011-10-26|1049.77
#2011-10-27|1099.80
#2011-10-28|1096.04
#2011-10-31|1060.93
#2011-11-01| 997.99
#2011-11-02|1010.97
#2011-11-03|1026.08
#2011-11-04|1021.19
#2011-11-07|1004.67
#2011-11-08|1006.79
#2011-11-09| 965.72
#2011-11-10| 952.13
#2011-11-11| 985.07
#2011-11-14| 966.06
#2011-11-15| 941.31
#2011-11-16| 941.73
#2011-11-17| 919.41
#2011-11-18| 911.75
#2011-11-21| 875.60
#2011-11-22| 871.18
#2011-11-23| 846.94
#2011-11-24| .
#2011-11-25| 841.86
#2011-11-28| 883.28
#2011-11-29| 890.86
#2011-11-30| 930.51
#2011-12-01| 920.70
#2011-12-02| 936.14
#2011-12-05| 953.96
#2011-12-06| 939.52
#2011-12-07| 937.16
#2011-12-08| 904.89
#2011-12-09| 919.32
#2011-12-12| 879.75
#2011-12-13| 873.87
#2011-12-14| 843.21
#2011-12-15| 856.72
#2011-12-16| 861.72
#2011-12-19| 858.91
#2011-12-20| 889.67
#2011-12-21| 879.34
#2011-12-22| 894.01
#2011-12-23| 902.85
#2011-12-26| .
#2011-12-27| 914.17
#2011-12-28| 898.00
#2011-12-29| 905.82
#2011-12-30| 919.95
#2012-01-02| .
#2012-01-03| 947.81
#2012-01-04| 925.18
#2012-01-05| 902.46
#2012-01-06| 894.95
#2012-01-09| 894.49
#2012-01-10| 908.95
#2012-01-11| 908.43
#2012-01-12| 928.45
#2012-01-13| 915.03
#2012-01-16| .
#2012-01-17| 933.87
#2012-01-18| 945.45
#2012-01-19| 973.00
#2012-01-20| 979.22
#2012-01-23|1005.75
#2012-01-24| 991.41
#2012-01-25| 990.56
#2012-01-26|1020.55
#2012-01-27|1018.57
#2012-01-30| 995.86
#2012-01-31|1001.29
#2012-02-01|1030.83
#2012-02-02|1030.71
#2012-02-03|1040.47
#2012-02-06|1036.56
#2012-02-07|1052.61
#2012-02-08|1063.16
#2012-02-09|1071.01
#2012-02-10|1046.58
#2012-02-13|1053.56
#2012-02-14|1040.26
#2012-02-15|1038.97
#2012-02-16|1035.96
#2012-02-17|1054.94
#2012-02-20| .
#2012-02-21|1094.31
#2012-02-22|1087.26
#2012-02-23|1080.12
#2012-02-24|1093.04
#2012-02-27|1085.82
#2012-02-28|1083.62
#2012-02-29|1078.73
#2012-03-01|1082.40
#2012-03-02|1075.93
#2012-03-05|1072.85
#2012-03-06|1031.11
#2012-03-07|1038.04
#2012-03-08|1066.08
#2012-03-09|1058.93
#2012-03-12|1063.42
#2012-03-13|1080.02
#2012-03-14|1081.20
#2012-03-15|1089.41
#2012-03-16|1100.61
#2012-03-19|1111.61
#2012-03-20|1096.71
#2012-03-21|1088.19
#2012-03-22|1078.31
#2012-03-23|1085.63
#2012-03-26|1105.38
#2012-03-27|1106.87
#2012-03-28|1096.10
#2012-03-29|1083.63
#2012-03-30|1092.55
#2012-04-02|1092.89
#2012-04-03|1089.42
#2012-04-04|1041.10
#2012-04-05|1039.88
#2012-04-06| .
#2012-04-09|1040.42
#2012-04-10|1012.25
#2012-04-11|1024.61
#2012-04-12|1041.05
#2012-04-13|1021.59
#2012-04-16|1010.90
#2012-04-17|1041.85
#2012-04-18|1029.28
#2012-04-19|1025.22
#2012-04-20|1040.11
#2012-04-23|1002.54
#2012-04-24|1024.26
#2012-04-25|1033.60
#2012-04-26|1030.51
#2012-04-27|1043.02
#2012-04-30|1037.12
#2012-05-01|1036.38
#2012-05-02|1025.38
#2012-05-03|1020.41
#2012-05-04| 996.44
#2012-05-07|1008.43
#2012-05-08| 990.27
#2012-05-09| 973.16
#2012-05-10| 983.10
#2012-05-11| 984.82
#2012-05-14| 953.53
#2012-05-15| 941.17
#2012-05-16| 939.14
#2012-05-17| 920.39
#2012-05-18| 915.04
#2012-05-21| 930.37
#2012-05-22| 953.23
#2012-05-23| 917.95
#2012-05-24| 924.72
#2012-05-25| 923.14
#2012-05-28| .
#2012-05-29| 932.98
#2012-05-30| 908.84
#2012-05-31| 901.57
#2012-06-01| 882.56
#2012-06-04| 887.51
#2012-06-05| 892.81
#2012-06-06| 917.18
#2012-06-07| 929.10
#2012-06-08| 918.42
#2012-06-11| 911.91
#2012-06-12| 901.14
#2012-06-13| 896.58
#2012-06-14| 897.41
#2012-06-15| 922.54
#2012-06-18| 921.47
#2012-06-19| 944.11
#2012-06-20| 953.85
#2012-06-21| 942.55
#2012-06-22| 934.88
#2012-06-25| 910.35
#2012-06-26| 899.45
#2012-06-27| 909.44
#2012-06-28| 905.39
#2012-06-29| 950.74
#2012-07-02| 952.53
#2012-07-03| 970.06
#2012-07-04| .
#2012-07-05| 951.65
#2012-07-06| 930.77
#2012-07-09| 927.24
#2012-07-10| 929.84
#2012-07-11| 925.48
#2012-07-12| 913.52
#2012-07-13| 922.92
#2012-07-16| 927.58
#2012-07-17| 921.23
#2012-07-18| 929.51
#2012-07-19| 931.78
#2012-07-20| 910.05
#2012-07-23| 868.37
#2012-07-24| 859.95
#2012-07-25| 867.19
#2012-07-26| 891.08
#2012-07-27| 899.02
#2012-07-30| 896.87
#2012-07-31| 899.65
#2012-08-01| 897.60
#2012-08-02| 870.55
#2012-08-03| 902.95
#2012-08-06| 917.89
#2012-08-07| 925.04
#2012-08-08| 919.81
#2012-08-09| 916.52
#2012-08-10| 915.49
#2012-08-13| 911.83
#2012-08-14| 912.92
#2012-08-15| 915.15
#2012-08-16| 931.01
#2012-08-17| 933.38
#2012-08-20| 936.98
#2012-08-21| 947.39
#2012-08-22| 937.23
#2012-08-23| 940.90
#2012-08-24| 926.98
#2012-08-27| 933.01
#2012-08-28| 931.15
#2012-08-29| 933.33
#2012-08-30| 922.82
#2012-08-31| 937.54
#2012-09-03| .
#2012-09-04| 932.13
#2012-09-05| 932.56
#2012-09-06| 954.73
#2012-09-07| 980.63
#2012-09-10| 979.30
#2012-09-11| 985.45
#2012-09-12| 997.14
#2012-09-13| 995.79
#2012-09-14|1026.33
#2012-09-17|1026.64
#2012-09-18|1010.65
#2012-09-19|1012.54
#2012-09-20|1000.59
#2012-09-21|1005.49
#2012-09-24|1003.29
#2012-09-25|1013.19
#2012-09-26| 989.28
#2012-09-27| 993.36
#2012-09-28| 985.10
#2012-10-01| 999.07
#2012-10-02|1005.35
#2012-10-03|1002.38
#2012-10-04|1010.10
#2012-10-05|1027.97
#2012-10-08|1013.84
#2012-10-09|1002.02
#2012-10-10| 996.10
#2012-10-11| 999.90
#2012-10-12| 998.51
#2012-10-15| 999.76
#2012-10-16|1012.61
#2012-10-17|1032.61
#2012-10-18|1035.20
#2012-10-19|1030.02
#2012-10-22|1030.68
#2012-10-23|1003.20
#2012-10-24|1009.63
#2012-10-25|1010.39
#2012-10-26|1005.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.92
#2012-11-01|1023.09
#2012-11-02|1017.48
#2012-11-05|1000.10
#2012-11-06|1006.12
#2012-11-07| 990.14
#2012-11-08| 981.72
#2012-11-09| 978.23
#2012-11-12| 978.56
#2012-11-13| 979.70
#2012-11-14| 975.19
#2012-11-15| 955.32
#2012-11-16| 932.89
#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|1071.33
#2013-03-04|1070.23
#2013-03-05|1092.28
#2013-03-06|1093.41
#2013-03-07|1095.35
#2013-03-08|1096.43
#2013-03-11| .
#2013-03-12|1125.09
#2013-03-13|1103.40
#2013-03-14|1110.91
#2013-03-15|1122.65
#2013-03-18|1112.45
#2013-03-19|1098.87
#2013-03-20|1107.01
#2013-03-21|1102.68
#2013-03-22|1100.58
#2013-03-25|1090.41
#2013-03-26|1085.85
#2013-03-27|1062.64
#2013-03-28|1072.86
#2013-03-29| .
#2013-04-01|1073.32
#2013-04-02|1081.98
#2013-04-03|1079.40
#2013-04-04|1081.85
#2013-04-05|1083.38
#2013-04-08|1079.11
#2013-04-09|1093.20
#2013-04-10|1113.18
#2013-04-11|1128.59
#2013-04-12|1126.76
#2013-04-15|1118.52
#2013-04-16|1118.12
#2013-04-17|1097.62
#2013-04-18|1095.95
#2013-04-19|1108.22
#2013-04-22|1104.94
#2013-04-23|1104.41
#2013-04-24|1112.86
#2013-04-25|1126.49
#2013-04-26|1125.79
#2013-04-29|1135.98
#2013-04-30|1143.62
#2013-05-01|1144.35
#2013-05-02|1138.43
#2013-05-03|1148.15
#2013-05-06|1150.08
#2013-05-07|1160.48
#2013-05-08|1175.74
#2013-05-09|1175.19
#2013-05-10|1168.44
#2013-05-13|1171.60
#2013-05-14|1173.97
#2013-05-15|1165.01
#2013-05-16|1168.86
#2013-05-17|1168.59
#2013-05-20|1179.26
#2013-05-21|1179.82
#2013-05-22|1175.63
#2013-05-23|1155.07
#2013-05-24|1158.21
#2013-05-27|1163.41
#2013-05-28|1167.85
#2013-05-29|1172.54
#2013-05-30|1182.76
#2013-05-31|1170.99
#2013-06-03|1172.29
#2013-06-04|1179.32
#2013-06-05|1164.21
#2013-06-06|1160.59
#2013-06-07|1171.52
#2013-06-10|1167.71
#2013-06-11|1160.37
#2013-06-12|1159.53
#2013-06-13|1155.43
#2013-06-14|1165.84
#2013-06-17|1171.59
#2013-06-18|1175.32
#2013-06-19|1176.79
#2013-06-20|1131.28
#2013-06-21|1113.87
#2013-06-24|1088.57
#2013-06-25|1095.70
#2013-06-26|1106.20
#2013-06-27|1110.96
#2013-06-28|1116.47
#2013-07-01|1125.23
#2013-07-02|1129.76
#2013-07-03|1122.91
#2013-07-04|1129.36
#2013-07-05|1117.55
#2013-07-08|1132.34
#2013-07-09|1142.76
#2013-07-10|1151.55
#2013-07-11|1173.14
#2013-07-12|1171.97
#2013-07-15|1177.25
#2013-07-16|1179.88
#2013-07-17|1177.32
#2013-07-18|1188.37
#2013-07-19|1198.61
#2013-07-22|1204.81
#2013-07-23|1204.92
#2013-07-24|1209.22
#2013-07-25|1207.85
#2013-07-26|1205.65
#2013-07-29|1207.12
#2013-07-30|1213.04
#2013-07-31|1214.41
#2013-08-01|1236.63
#2013-08-02|1243.53
#2013-08-05|1226.01
#2013-08-06|1224.74
#2013-08-07|1219.81
#2013-08-08|1241.81
#2013-08-09|1245.38
#2013-08-12|1244.15
#2013-08-13|1242.54
#2013-08-14|1249.38
#2013-08-15|1238.09
#2013-08-16|1253.17
#2013-08-19|1264.03
#2013-08-20|1258.26
#2013-08-21|1250.96
#2013-08-22|1243.34
#2013-08-23|1247.44
#2013-08-26|1243.50
#2013-08-27|1220.04
#2013-08-28|1215.56
#2013-08-29|1209.33
#2013-08-30|1197.47
#2013-09-02|1206.15
#2013-09-03|1205.99
#2013-09-04|1212.09
#2013-09-05|1216.54
#2013-09-06|1225.69
#2013-09-09|1233.11
#2013-09-10|1262.94
#2013-09-11|1272.35
#2013-09-12|1284.12
#2013-09-13|1283.05
#2013-09-16|1298.50
#2013-09-17|1293.70
#2013-09-18|1289.78
#2013-09-19|1318.49
#2013-09-20|1318.17
#2013-09-23|1313.13
#2013-09-24|1318.45
#2013-09-25|1322.44
#2013-09-26|1314.92
#2013-09-27|1324.90
#2013-09-30|1324.25
#2013-10-01|1335.13
#2013-10-02|1340.61
#2013-10-03|1338.37
#2013-10-04|1341.10
#2013-10-07|1323.73
#2013-10-08|1327.32
#2013-10-09|1309.27
#2013-10-10|1327.98
#2013-10-11|1329.74
#2013-10-14|1342.98
#2013-10-15|1349.49
#2013-10-16|1351.37
#2013-10-17|1362.90
#2013-10-18|1376.48
#2013-10-21|1389.38
#2013-10-22|1405.64
#2013-10-23|1417.92
#2013-10-24|1421.88
#2013-10-25|1421.92
#2013-10-28|1420.68
#2013-10-29|1416.04
#2013-10-30|1429.23
#2013-10-31|1410.06
#2013-11-01|1407.42
#2013-11-04|1424.10
#2013-11-05|1426.25
#2013-11-06|1436.41
#2013-11-07|1404.73
#2013-11-08|1409.02
#2013-11-11|1437.33
#2013-11-12|1430.24
#2013-11-13|1407.70
#2013-11-14|1412.70
#2013-11-15|1417.66
#2013-11-18|1444.34
#2013-11-19|1433.77
#2013-11-20|1417.75
#2013-11-21|1415.86
#2013-11-22|1422.81
#2013-11-25|1421.89
#2013-11-26|1419.66
#2013-11-27|1432.08
#2013-11-28|1439.10
#2013-11-29|1443.81
#2013-12-02|1428.94
#2013-12-03|1409.44
#2013-12-04|1402.09
#2013-12-05|1403.41
#2013-12-06|1417.05
#2013-12-09|1420.62
#2013-12-10|1420.28
#2013-12-11|1408.46
#2013-12-12|1394.74
#2013-12-13|1391.65
#2013-12-16|1400.49
#2013-12-17|1392.51
#2013-12-18|1406.52
#2013-12-19|1421.14
#2013-12-20|1432.19
#2013-12-23|1440.74
#2013-12-24|1436.15
#2013-12-25|1436.15
#2013-12-26|1438.69
#2013-12-27|1454.44
#2013-12-30|1462.03
#2013-12-31|1463.20
#2014-01-01|1463.20
#2014-01-02|1446.18
#2014-01-03|1459.05
#2014-01-06|1461.37
#2014-01-07|1468.06
#2014-01-08|1472.44
#2014-01-09|1475.45
#2014-01-10|1494.56
#2014-01-13|1503.07
#2014-01-14|1511.42
#2014-01-15|1506.65
#2014-01-16|1505.60
#2014-01-17|1504.63
#2014-01-20|1509.65
#2014-01-21|1491.06
#2014-01-22|1492.85
#2014-01-23|1503.00
#2014-01-24|1470.22
#2014-01-27|1463.81
#2014-01-28|1477.32
#2014-01-29|1480.48
#2014-01-30|1474.42
#2014-01-31|1468.01
#2014-02-03|1458.99
#2014-02-04|1459.70
#2014-02-05|1463.64
#2014-02-06|1489.12
#2014-02-07|1501.84
#2014-02-10|1504.47
#2014-02-11|1510.28
#2014-02-12|1504.61
#2014-02-13|1518.54
#2014-02-14|1525.77
#2014-02-17|1538.80
#2014-02-18|1543.96
#2014-02-19|1540.42
#2014-02-20|1531.39
#2014-02-21|1541.89
#2014-02-24|1520.97
#2014-02-25|1522.00
#2014-02-26|1512.73
#2014-02-27|1522.02
#2014-02-28|1559.88
#2014-03-03|1519.90
#2014-03-04|1548.03
#2014-03-05|1558.52
#2014-03-06|1585.52
#2014-03-07|1576.17
#2014-03-10|1571.60
#2014-03-11|1574.35
#2014-03-12|1564.79
#2014-03-13|1550.60
#2014-03-14|1531.49
#2014-03-17|1550.56
#2014-03-18|1556.76
#2014-03-19|1559.33
#2014-03-20|1538.08
#2014-03-21|1538.66
#2014-03-24|1528.54
#2014-03-25|1537.18
#2014-03-26|1544.70
#2014-03-27|1543.25
#2014-03-28|1562.88
#2014-03-31|1564.58
#2014-04-01|1574.50
#2014-04-02|1573.91
#2014-04-03|1568.06
#2014-04-04|1563.63
#2014-04-07|1558.23
#2014-04-08|1553.95
#2014-04-09|1566.75
#2014-04-10|1554.96
#2014-04-11|1535.97
#2014-04-14|1502.18
#2014-04-15|1493.89
#2014-04-16|1499.14
#2014-04-17|1517.05
#2014-04-18|1514.93
#2014-04-21|1513.77
#2014-04-22|1530.12
#2014-04-23|1534.42
#2014-04-24|1540.80
#2014-04-25|1522.26
#2014-04-28|1525.36
#2014-04-29|1535.58
#2014-04-30|1549.25
#2014-05-01|1549.25
#2014-05-02|1551.47
#2014-05-05|1553.49
#2014-05-06|1571.81
#2014-05-07|1561.26
#2014-05-08|1588.22
#2014-05-09|1567.90
#2014-05-12|1585.92
#2014-05-13|1580.17
#2014-05-14|1575.56
#2014-05-15|1552.77
#2014-05-16|1533.07
#2014-05-19|1536.99
#2014-05-20|1522.87
#2014-05-21|1522.60
#2014-05-22|1534.35
#2014-05-23|1544.48
#2014-05-26|1562.32
#2014-05-27|1561.35
#2014-05-28|1563.15
#2014-05-29|1575.00
#2014-05-30|1577.60
#2014-06-02|1577.69
#2014-06-03|1569.79
#2014-06-04|1573.41
#2014-06-05|1579.59
#2014-06-06|1596.19
#2014-06-09|1602.78
#2014-06-10|1592.60
#2014-06-11|1582.18
#2014-06-12|1577.26
#2014-06-13|1566.48
#2014-06-16|1556.07
#2014-06-17|1557.71
#2014-06-18|1560.16
#2014-06-19|1576.11
#2014-06-20|1571.84
#2014-06-23|1564.48
#2014-06-24|1554.58
#2014-06-25|1547.11
#2014-06-26|1538.62
#2014-06-27|1544.52
#2014-06-30|1551.29
#2014-07-01|1564.15
#2014-07-02|1566.61
#2014-07-03|1572.08
#2014-07-04|1565.65
#2014-07-07|1554.22
#2014-07-08|1531.79
#2014-07-09|1535.56
#2014-07-10|1503.52
#2014-07-11|1517.01
#2014-07-14|1528.20
#2014-07-15|1514.80
#2014-07-16|1528.81
#2014-07-17|1515.46
#2014-07-18|1507.00
#2014-07-21|1496.83
#2014-07-22|1503.10
#2014-07-23|1514.53
#2014-07-24|1521.98
#2014-07-25|1500.42
#2014-07-28|1486.80
#2014-07-29|1492.43
#2014-07-30|1485.35
#2014-07-31|1468.65
#2014-08-01|1463.92
#2014-08-04|1453.94
#2014-08-05|1441.38
#2014-08-06|1418.10
#2014-08-07|1404.18
#2014-08-08|1383.48
#2014-08-11|1421.23
#2014-08-12|1412.97
#2014-08-13|1420.75
#2014-08-14|1417.88
#2014-08-15|1412.94
#2014-08-18|1428.61
#2014-08-19|1447.63
#2014-08-20|1438.28
#2014-08-21|1452.47
#2014-08-22|1443.50
#2014-08-25|1457.14
#2014-08-26|1470.08
#2014-08-27|1473.93
#2014-08-28|1458.19
#2014-08-29|1455.64
#2014-09-01|1449.96
#2014-09-02|1446.04
#2014-09-03|1459.07
#2014-09-04|1449.79
#2014-09-05|1456.74
#2014-09-08|1460.56
#2014-09-09|1447.31
#2014-09-10|1446.05
#2014-09-11|1445.14
#2014-09-12|1444.39
#2014-09-15|1435.95
#2014-09-16|1425.77
#2014-09-17|1440.84
#2014-09-18|1446.07
#2014-09-19|1433.92
#2014-09-22|1425.36
#2014-09-23|1422.55
#2014-09-24|1410.16
#2014-09-25|1399.45
#2014-09-26|1390.98
#2014-09-29|1386.78
#2014-09-30|1383.85
#2014-10-01|1358.78
#2014-10-02|1342.56
#2014-10-03|1338.20
#2014-10-06|1345.59
#2014-10-07|1337.07
#2014-10-08|1320.44
#2014-10-09|1655.65
#2014-10-10|1581.04
#2014-10-13|1436.26
#2014-10-14|1381.14
#2014-10-15|1364.71
#2014-10-16|1344.89
#2014-10-17|1340.26
#2014-10-20|1320.13
#2014-10-21|1331.59
#2014-10-22|1345.03
#2014-10-23|1347.16
#2014-10-24|1344.77
#2014-10-27|1334.12
#2014-10-28|1355.27
#2014-10-29|1352.84
#2014-10-30|1354.00
#2014-10-31|1352.87
#2014-11-03|1343.40
#2014-11-04|1333.68
#2014-11-05|1327.25
#2014-11-06|1338.85
#2014-11-07|1337.19
#2014-11-10|1355.37
#2014-11-11|1352.52
#2014-11-12|1374.65
#2014-11-13|1367.84
#2014-11-14|1356.52
#2014-11-17|1362.53
#2014-11-18|1368.21
#2014-11-19|1376.49
#2014-11-20|1369.44
#2014-11-21|1370.77
#2014-11-24|1371.88
#2014-11-25|1383.08
#2014-11-26|1387.41
#2014-11-27|1392.10
#2014-11-28|1389.94
#2014-12-01|1376.19
#2014-12-02|1377.92
#2014-12-03|1370.60
#2014-12-04|1370.28
#2014-12-05|1363.82
#2014-12-08|1359.88
#2014-12-09|1355.40
#2014-12-10|1345.83
#2014-12-11|1338.01
#2014-12-12|1329.12
#2014-12-15|1304.04
#2014-12-16|1326.42
#2014-12-17|1312.47
#2014-12-18|1327.62
#2014-12-19|1323.66
#2014-12-22|1339.05
#2014-12-23|1351.88
#2014-12-24|1354.08
#2014-12-25|1354.08
#2014-12-26|1352.05
#2014-12-29|1350.74
#2014-12-30|1341.81
#2014-12-31|1343.12
#2015-01-01|1343.12
#2015-01-02|1332.79
#2015-01-05|1298.40
#2015-01-06|1297.65
#2015-01-07|1289.47
#2015-01-08|1303.98
#2015-01-09|1304.46
#2015-01-12|1299.25
#2015-01-13|1304.87
#2015-01-14|1285.62
#2015-01-15|1269.22
#2015-01-16|1269.58
#2015-01-19|1298.47
#2015-01-20|1296.27
#2015-01-21|1304.11
#2015-01-22|1298.48
#2015-01-23|1295.14
#2015-01-26|1318.83
#2015-01-27|1318.67
#2015-01-28|1313.28
#2015-01-29|1316.33
#2015-01-30|1319.94
#2015-02-02|1336.30
#2015-02-03|1364.09
#2015-02-04|1349.28
#2015-02-05|1379.20
#2015-02-06|1361.62
#2015-02-09|1351.04
#2015-02-10|1351.89
#2015-02-11|1342.79
#2015-02-12|1375.13
#2015-02-13|1403.72
#2015-02-16|1417.62
#2015-02-17|1408.40
#2015-02-18|1417.29
#2015-02-19|1439.12
#2015-02-20|1444.99
#2015-02-23|1468.89
#2015-02-24|1482.40
#2015-02-25|1479.23
#2015-02-26|1480.20
#2015-02-27|1479.04
#2015-03-02|1486.12
#2015-03-03|1470.67
#2015-03-04|1456.58
#2015-03-05|1474.24
#2015-03-06|1466.37
#2015-03-09|1463.75
#2015-03-10|1436.77
#2015-03-11|1443.97
#2015-03-12|1454.13
#2015-03-13|1446.58
#2015-03-16|1463.94
#2015-03-17|1451.40
#2015-03-18|1466.39
#2015-03-19|1470.05
#2015-03-20|1513.38
#2015-03-23|1544.85
#2015-03-24|1549.00
#2015-03-25|1542.72
#2015-03-26|1508.29
#2015-03-27|1501.50
#2015-03-30|1516.93
#2015-03-31|1493.52
#2015-04-01|1503.17
#2015-04-02|1525.25
#2015-04-03|1539.42
#2015-04-06|1545.53
#2015-04-07|1552.12
#2015-04-08|1540.91
#2015-04-09|1535.88
#2015-04-10|1544.97
#2015-04-13|1540.83
#2015-04-14|1555.07
#2015-04-15|1546.88
#2015-04-16|1539.05
#2015-04-17|1524.23
#2015-04-20|1541.01
#2015-04-21|1540.95
#2015-04-22|1530.33
#2015-04-23|1532.17
#2015-04-24|1548.06
#2015-04-27|1566.85
#2015-04-28|1565.10
#2015-04-29|1547.32
#2015-04-30|1550.23
#2015-05-01|1552.49
#2015-05-04|1562.70
#2015-05-05|1541.02
#2015-05-06|1559.20
#2015-05-07|1531.82
#2015-05-08|1549.69
#2015-05-11|1553.44
#2015-05-12|1551.18
#2015-05-13|1571.84
#2015-05-14|1587.79
#2015-05-15|1598.86
#2015-05-18|1573.80
#2015-05-19|1554.79
#2015-05-20|1547.13
#2015-05-21|1553.13
#2015-05-22|1534.19
#2015-05-25|1529.18
#2015-05-26|1509.31
#2015-05-27|1521.12
#2015-05-28|1526.40
#2015-05-29|1518.67
#2015-06-01|1513.81
#2015-06-02|1540.02
#2015-06-03|1559.87
#2015-06-04|1542.26
#2015-06-05|1495.14
#2015-06-08|1489.62
#2015-06-09|1499.12
#2015-06-10|1522.16
#2015-06-11|1509.93
#2015-06-12|1506.36
#2015-06-15|1480.56
#2015-06-16|1490.32
#2015-06-17|1478.00
#2015-06-18|1506.10
#2015-06-19|1505.34
#2015-06-22|1545.87
#2015-06-23|1540.25
#2015-06-24|1527.22
#2015-06-25|1526.02
#2015-06-26|1522.48
#2015-06-29|1484.22
#2015-06-30|1474.20
#2015-07-01|1483.25
#2015-07-02|1464.77
#2015-07-03|1458.04
#2015-07-06|1436.56
#2015-07-07|1390.21
#2015-07-08|1409.57
#2015-07-09|1430.52
#2015-07-10|1472.47
#2015-07-13|1478.28
#2015-07-14|1486.14
#2015-07-15|1489.15
#2015-07-16|1498.35
#2015-07-17|1489.20
#2015-07-20|1510.14
#2015-07-21|1510.58
#2015-07-22|1500.50
#2015-07-23|1501.91
#2015-07-24|1502.81
#2015-07-27|1484.65
#2015-07-28|1481.15
#2015-07-29|1495.75
#2015-07-30|1472.74
#2015-07-31|1493.57
#2015-08-03|1496.00
#2015-08-04|1489.88
#2015-08-05|1479.98
#2015-08-06|1478.34
#2015-08-07|1460.34
#2015-08-10|1469.48
#2015-08-11|1460.31
#2015-08-12|1448.40
#2015-08-13|1451.32
#2015-08-14|1440.12
#2015-08-17|1437.82
#2015-08-18|1427.17
#2015-08-19|1404.66
#2015-08-20|1393.91
#2015-08-21|1382.44
#2015-08-24|1341.25
#2015-08-25|1375.21
#2015-08-26|1363.37
#2015-08-27|1387.52
#2015-08-28|1398.31
#2015-08-31|1401.83
#2015-09-01|1383.11
#2015-09-02|1376.90
#2015-09-03|1385.53
#2015-09-04|1361.76
#2015-09-07|1359.52
#2015-09-08|1371.87
#2015-09-09|1379.15
#2015-09-10|1357.11
#2015-09-11|1344.33
#2015-09-14|1334.37
#2015-09-15|1346.77
#2015-09-16|1364.77
#2015-09-17|1367.42
#2015-09-18|1355.58
#2015-09-21|1344.09
#2015-09-22|1306.88
#2015-09-23|1313.88
#2015-09-24|1286.51
#2015-09-25|1307.27
#2015-09-28|1294.60
#2015-09-29|1299.20
#2015-09-30|1320.72
#2015-10-01|1318.29
#2015-10-02|1338.74
#2015-10-05|1369.43
#2015-10-06|1389.20
#2015-10-07|1393.45
#2015-10-08|1403.43
#2015-10-09|1423.07
#2015-10-12|1423.21
#2015-10-13|1416.87
#2015-10-14|1423.29
#2015-10-15|1430.50
#2015-10-16|1428.99
#2015-10-19|1426.86
#2015-10-20|1440.24
#2015-10-21|1453.88
#2015-10-22|1453.00
#2015-10-23|1455.07
#2015-10-26|1458.98
#2015-10-27|1441.12
#2015-10-28|1453.18
#2015-10-29|1438.27
#2015-10-30|1455.65
#2015-11-02|1463.89
#2015-11-03|1444.75
#2015-11-04|1436.12
#2015-11-05|1421.28
#2015-11-06|1426.65
#2015-11-09|1416.37
#2015-11-10|1401.10
#2015-11-11|1409.19
#2015-11-12|1396.13
#2015-11-13|1379.51
#2015-11-16|1388.17
#2015-11-17|1403.48
#2015-11-18|1417.31
#2015-11-19|1436.46
#2015-11-20|1422.92
#2015-11-23|1412.01
#2015-11-24|1400.36
#2015-11-25|1408.20
#2015-11-26|1417.65
#2015-11-27|1418.66
#2015-11-30|1419.06
#2015-12-01|1433.57
#2015-12-02|1420.52
#2015-12-03|1432.88
#2015-12-04|1437.50
#2015-12-07|1431.13
#2015-12-08|1410.95
#2015-12-09|1423.32
#2015-12-10|1413.44
#2015-12-11|1399.94
#2015-12-14|1376.13
#2015-12-15|1396.46
#2015-12-16|1404.26
#2015-12-17|1382.21
#2015-12-18|1366.91
#2015-12-21|1362.93
#2015-12-22|1386.95
#2015-12-23|1412.32
#2015-12-24|1430.35
#2015-12-25|1430.35
#2015-12-28|1425.66
#2015-12-29|1437.20
#2015-12-30|1440.57
#2015-12-31|1431.68
#2016-01-01|1431.68
#2016-01-04|1399.95
#2016-01-05|1394.28
#2016-01-06|1366.30
#2016-01-07|1344.25
#2016-01-08|1336.53
#2016-01-11|1323.32
#2016-01-12|1330.08
#2016-01-13|1337.57
#2016-01-14|1327.56
#2016-01-15|1313.55
#2016-01-18|1285.12
#2016-01-19|1308.08
#2016-01-20|1277.66
#2016-01-21|1294.46
#2016-01-22|1337.42
#2016-01-25|1318.99
#2016-01-26|1328.92
#2016-01-27|1323.43
#2016-01-28|1332.58
#2016-01-29|1340.96
#2016-02-01|1346.52
#2016-02-02|1332.37
#2016-02-03|1348.13
#2016-02-04|1372.48
#2016-02-05|1361.81
#2016-02-08|1298.93
#2016-02-09|1286.48
#2016-02-10|1277.77
#2016-02-11|1250.36
#2016-02-12|1252.99
#2016-02-15|1285.31
#2016-02-16|1286.69
#2016-02-17|1323.72
#2016-02-18|1316.61
#2016-02-19|1307.86
#2016-02-22|1322.82
#2016-02-23|1314.34
#2016-02-24|1299.64
#2016-02-25|1312.00
#2016-02-26|1335.53
#2016-02-29|1350.45
#2016-03-01|1365.51
#2016-03-02|1356.11
#2016-03-03|1365.89
#2016-03-04|1403.77
#2016-03-07|1406.14
#2016-03-08|1390.77
#2016-03-09|1385.64
#2016-03-10|1385.48
#2016-03-11|1411.50
#2016-03-14|1420.81
#2016-03-15|1412.37
#2016-03-16|1413.93
#2016-03-17|1451.89
#2016-03-18|1454.70
#2016-03-21|1442.50
#2016-03-22|1441.14
#2016-03-23|1433.61
#2016-03-24|1410.18
#2016-03-25|1410.18
#2016-03-28|1416.47
#2016-03-29|1409.02
#2016-03-30|1458.59
#2016-03-31|1464.42
#2016-04-01|1452.25
#2016-04-04|1463.67
#2016-04-05|1439.65
#2016-04-06|1445.16
#2016-04-07|1444.51
#2016-04-08|1467.16
#2016-04-11|1489.56
#2016-04-12|1476.57
#2016-04-13|1493.39
#2016-04-14|1485.93
#2016-04-15|1491.76
#2016-04-18|1492.74
#2016-04-19|1504.23
#2016-04-20|1493.06
#2016-04-21|1467.55
#2016-04-22|1456.18
#2016-04-25|1446.68
#2016-04-26|1457.42
#2016-04-27|1460.93
#2016-04-28|1470.18
#2016-04-29|1478.76
#2016-05-02|1478.13
#2016-05-03|1460.39
#2016-05-04|1454.47
#2016-05-05|1447.74
#2016-05-06|1450.09
#2016-05-09|1436.16
#2016-05-10|1437.05
#2016-05-11|1439.67
#2016-05-12|1418.94
#2016-05-13|1407.95
#2016-05-16|1414.72
#2016-05-17|1416.71
#2016-05-18|1423.46
#2016-05-19|1402.88
#2016-05-20|1424.30
#2016-05-23|1435.82
#2016-05-24|1448.27
#2016-05-25|1461.33
#2016-05-26|1463.43
#2016-05-27|1464.74
#2016-05-30|1467.07
#2016-05-31|1466.63
#2016-06-01|1460.56
#2016-06-02|1468.02
#2016-06-03|1483.47
#2016-06-06|1490.60
#2016-06-07|1498.75
#2016-06-08|1503.47
#2016-06-09|1481.49
#2016-06-10|1452.38
#2016-06-13|1415.49
#2016-06-14|1371.31
#2016-06-15|1378.10
#2016-06-16|1340.49
#2016-06-17|1370.83
#2016-06-20|1426.48
#2016-06-21|1417.64
#2016-06-22|1425.00
#2016-06-23|1454.08
#2016-06-24|1341.36
#2016-06-27|1257.28
#2016-06-28|1290.23
#2016-06-29|1317.46
#2016-06-30|1334.63
#2016-07-01|1344.24
#2016-07-04|1333.48
#2016-07-05|1295.51
#2016-07-06|1259.88
#2016-07-07|1278.89
#2016-07-08|1301.86
#2016-07-11|1335.17
#2016-07-12|1352.34
#2016-07-13|1351.07
#2016-07-14|1358.01
#2016-07-15|1345.24
#2016-07-18|1355.37
#2016-07-19|1350.03
#2016-07-20|1359.62
#2016-07-21|1361.33
#2016-07-22|1356.27
#2016-07-25|1363.52
#2016-07-26|1373.14
#2016-07-27|1382.01
#2016-07-28|1390.44
#2016-07-29|1399.37
#2016-08-01|1392.82
#2016-08-02|1384.86
#2016-08-03|1381.42
#2016-08-04|1382.28
#2016-08-05|1382.81
#2016-08-08|1400.80
#2016-08-09|1416.63
#2016-08-10|1426.40
#2016-08-11|1432.66
#2016-08-12|1440.52
#2016-08-15|1447.29
#2016-08-16|1449.98
#2016-08-17|1438.53
#2016-08-18|1462.96
#2016-08-19|1464.24
#2016-08-22|1466.24
#2016-08-23|1475.07
#2016-08-24|1468.63
#2016-08-25|1464.01
#2016-08-26|1466.53
#2016-08-29|1452.56
#2016-08-30|1454.23
#2016-08-31|1448.48
#2016-09-01|1461.53
#2016-09-02|1468.20
#2016-09-05|1471.09
#2016-09-06|1489.97
#2016-09-07|1498.88
#2016-09-08|1497.84
#2016-09-09|1472.52
#2016-09-12|1453.76
#2016-09-13|1445.35
#2016-09-14|1447.84
#2016-09-15|1457.67
#2016-09-16|1449.13
#2016-09-19|1467.36
#2016-09-20|1470.69
#2016-09-21|1476.85
#2016-09-22|1514.29
#2016-09-23|1521.95
#2016-09-26|1510.38
#2016-09-27|1491.50
#2016-09-28|1503.47
#2016-09-29|1510.85
#2016-09-30|1519.56
#2016-10-03|1519.77
#2016-10-04|1518.37
#2016-10-05|1562.54
#2016-10-06|1555.75
#2016-10-07|1554.13
#2016-10-10|1557.58
#2016-10-11|1536.75
#2016-10-12|1528.71
#2016-10-13|1524.00
#2016-10-14|1538.02
#2016-10-17|1533.01
#2016-10-18|1542.93
#2016-10-19|1546.15
#2016-10-20|1538.05
#2016-10-21|1528.81
#2016-10-24|1537.87
#2016-10-25|1528.61
#2016-10-26|1527.18
#2016-10-27|1504.26
#2016-10-28|1506.62
#2016-10-31|1502.92
#2016-11-01|1509.96
#2016-11-02|1496.88
#2016-11-03|1484.36
#2016-11-04|1475.52
#2016-11-07|1488.40
#2016-11-08|1488.82
#2016-11-09|1484.58
#2016-11-10|1475.70
#2016-11-11|1455.56
#2016-11-14|1431.61
#2016-11-15|1448.75
#2016-11-16|1448.75
#2016-11-17|1448.79
#2016-11-18|1429.14
#2016-11-21|1438.95
#2016-11-22|1442.28
#2016-11-23|1435.42
#2016-11-24|1443.39
#2016-11-25|1446.18
#2016-11-28|1434.48
#2016-11-29|1441.06
#2016-11-30|1443.10
#2016-12-01|1442.00
#2016-12-02|1432.51
#2016-12-05|1458.53
#2016-12-06|1473.06
#2016-12-07|1476.09
#2016-12-08|1465.52
#2016-12-09|1462.70
#2016-12-12|1478.70
#2016-12-13|1486.71
#2016-12-14|1484.82
#2016-12-15|1460.22
#2016-12-16|1461.74
#2016-12-19|1476.37
#2016-12-20|1473.72
#2016-12-21|1485.94
#2016-12-22|1483.48
#2016-12-23|1488.55
#2016-12-26|1488.55
#2016-12-27|1495.60
#2016-12-28|1488.52
#2016-12-29|1502.01
#2016-12-30|1508.89
#2017-01-02|1526.08
#2017-01-03|1503.98
#2017-01-04|1507.62
#2017-01-05|1527.43
#2017-01-06|1528.10
#2017-01-09|1517.35
#2017-01-10|1523.23
#2017-01-11|1512.78
#2017-01-12|1524.39
#2017-01-13|1529.36
#2017-01-16|1517.98
#2017-01-17|1525.27
#2017-01-18|1531.15
#2017-01-19|1511.54
#2017-01-20|1523.56
#2017-01-23|1534.69
#2017-01-24|1536.73
#2017-01-25|1549.18
#2017-01-26|1539.95
#2017-01-27|1547.47
#2017-01-30|1527.60
#2017-01-31|1544.66
#2017-02-01|1551.53
#2017-02-02|1562.37
#2017-02-03|1560.55
#2017-02-06|1541.89
#2017-02-07|1546.21
#2017-02-08|1542.87
#2017-02-09|1540.44
#2017-02-10|1538.91
#2017-02-13|1548.34
#2017-02-14|1547.21
#2017-02-15|1552.49
#2017-02-16|1556.10
#2017-02-17|1546.70
#2017-02-20|1552.80
#2017-02-21|1544.85
#2017-02-22|1542.42
#2017-02-23|1559.29
#2017-02-24|1544.14
#2017-02-27|1543.82
#2017-02-28|1554.28
#2017-03-01|1561.62
#2017-03-02|1561.09
#2017-03-03|1572.64
#2017-03-06|1570.36
#2017-03-07|1568.10
#2017-03-08|1566.53
#2017-03-09|1574.42
#2017-03-10|1587.80
#2017-03-13|1593.62
#2017-03-14|1582.34
#2017-03-15|1583.23
#2017-03-16|1607.80
#2017-03-17|1609.80
#2017-03-20|1617.76
#2017-03-21|1619.65
#2017-03-22|1604.35
#2017-03-23|1618.47
#2017-03-24|1624.95
#2017-03-27|1625.19
#2017-03-28|1631.24
#2017-03-29|1609.46
#2017-03-30|1613.21
#2017-03-31|1618.01
#2017-04-03|1617.50
#2017-04-04|1620.23
#2017-04-05|1625.91
#2017-04-06|1630.13
#2017-04-07|1624.40
#2017-04-10|1635.81
#2017-04-11|1647.38
#2017-04-12|1650.25
#2017-04-13|1656.95
#2017-04-14|1656.95
#2017-04-17|1662.96
#2017-04-18|1654.64
#2017-04-19|1662.12
#2017-04-20|1673.22
#2017-04-21|1662.43
#2017-04-24|1722.78
#2017-04-25|1758.48
#2017-04-26|1760.41
#2017-04-27|1764.20
#2017-04-28|1776.33
#2017-05-01|1780.90
#2017-05-02|1797.17
#2017-05-03|1790.85
#2017-05-04|1811.04
#2017-05-05|1824.01
#2017-05-08|1817.59
#2017-05-09|1818.44
#2017-05-10|1814.57
#2017-05-11|1800.96
#2017-05-12|1796.61
#2017-05-15|1814.35
#2017-05-16|1829.84
#2017-05-17|1811.64
#2017-05-18|1793.11
#2017-05-19|1822.38
#2017-05-22|1844.27
#2017-05-23|1834.79
#2017-05-24|1838.46
#2017-05-25|1841.82
#2017-05-26|1840.08
#2017-05-29|1838.00
#2017-05-30|1843.32
#2017-05-31|1852.72
#2017-06-01|1863.27
#2017-06-02|1886.63
#2017-06-05|1877.21
#2017-06-06|1858.58
#2017-06-07|1863.91
#2017-06-08|1854.27
#2017-06-09|1866.66
#2017-06-12|1843.76
#2017-06-13|1859.02
#2017-06-14|1875.69
#2017-06-15|1826.06
#2017-06-16|1853.92
#2017-06-19|1864.92
#2017-06-20|1848.80
#2017-06-21|1846.12
#2017-06-22|1862.22
#2017-06-23|1870.68
#2017-06-26|1877.23
#2017-06-27|1873.43
#2017-06-28|1880.06
#2017-06-29|1864.95
#2017-06-30|1865.83
#2017-07-03|1873.53
#2017-07-04|1862.35
#2017-07-05|1859.93
#2017-07-06|1855.15
#2017-07-07|1858.04
#2017-07-10|1875.01
#2017-07-11|1867.32
#2017-07-12|1874.05
#2017-07-13|1888.26
#2017-07-14|1898.93
#2017-07-17|1912.80
#2017-07-18|1919.20
#2017-07-19|1934.26
#2017-07-20|1956.52
#2017-07-21|1935.27
#2017-07-24|1938.97
#2017-07-25|1940.88
#2017-07-26|1928.84
#2017-07-27|1969.52
#2017-07-28|1958.63
#2017-07-31|1970.22
#2017-08-01|1985.47
#2017-08-02|1995.24
#2017-08-03|1985.96
#2017-08-04|1991.26
#2017-08-07|1990.99
#2017-08-08|1978.35
#2017-08-09|1962.47
#2017-08-10|1936.41
#2017-08-11|1913.84
#2017-08-14|1944.30
#2017-08-15|1913.33
#2017-08-16|1926.91
#2017-08-17|1933.01
#2017-08-18|1917.52
#2017-08-21|1924.35
#2017-08-22|1930.65
#2017-08-23|1930.75
#2017-08-24|1928.31
#2017-08-25|1943.35
#2017-08-28|1943.13
#2017-08-29|1932.82
#2017-08-30|1930.69
#2017-08-31|1943.90
#2017-09-01|1957.82
#2017-09-04|1952.24
#2017-09-05|1968.57
#2017-09-06|1964.12
#2017-09-07|1997.56
#2017-09-08|1995.41
#2017-09-11|2008.67
#2017-09-12|2008.75
#2017-09-13|2000.24
#2017-09-14|1992.99
#2017-09-15|2005.27
#2017-09-18|2011.57
#2017-09-19|2019.00
#2017-09-20|2020.03
#2017-09-21|2008.74
#2017-09-22|2022.94
#2017-09-25|1998.83
#2017-09-26|1977.65
#2017-09-27|1980.22
#2017-09-28|2000.84
#2017-09-29|2028.27
#2017-10-02|2028.79
#2017-10-03|2040.55
#2017-10-04|2043.00
#2017-10-05|2034.67
#2017-10-06|2028.56
#2017-10-09|2028.12
#2017-10-10|2052.89
#2017-10-11|2058.73
#2017-10-12|2068.96
#2017-10-13|2063.44
#2017-10-16|2063.27
#2017-10-17|2045.12
#2017-10-18|2059.47
#2017-10-19|2062.03
#2017-10-20|2050.21
#2017-10-23|2057.85
#2017-10-24|2065.44
#2017-10-25|2070.98
#2017-10-26|2076.66
#2017-10-27|2064.68
#2017-10-30|2074.57
#2017-10-31|2092.24
#2017-11-01|2095.94
#2017-11-02|2103.99
#2017-11-03|2105.60
#2017-11-06|2109.57
#2017-11-07|2095.81
#2017-11-08|2098.60
#2017-11-09|2068.57
#2017-11-10|2072.64
#2017-11-13|2059.62
#2017-11-14|2072.29
#2017-11-15|2056.82
#2017-11-16|2071.07
#2017-11-17|2065.41
#2017-11-20|2069.88
#2017-11-21|2085.90
#2017-11-22|2095.61
#2017-11-23|2108.71
#2017-11-24|2125.20
#2017-11-27|2116.90
#2017-11-28|2118.55
#2017-11-29|2105.81
#2017-11-30|2121.68
#2017-12-01|2096.51
#2017-12-04|2120.19
#2017-12-05|2115.40
#2017-12-06|2078.78
#2017-12-07|2072.84
#2017-12-08|2074.89
#2017-12-11|2082.16
#2017-12-12|2075.89
#2017-12-13|2083.40
#2017-12-14|2078.12
#2017-12-15|2063.38
#2017-12-18|2105.39
#2017-12-19|2114.33
#2017-12-20|2124.76
#2017-12-21|2122.02
#2017-12-22|2110.88
#2017-12-25|2110.88
#2017-12-26|2116.40
#2017-12-27|2130.90
#2017-12-28|2143.33
#2017-12-29|2155.22
#2018-01-01|2155.22
#2018-01-02|2170.61
#2018-01-03|2185.28
#2018-01-04|2200.60
#2018-01-05|2207.48
#2018-01-08|2201.52
#2018-01-09|2203.50
#2018-01-10|2196.99
#2018-01-11|2210.82
#2018-01-12|2228.52
#2018-01-15|2249.28
#2018-01-16|2247.41
#2018-01-17|2246.61
#2018-01-18|2257.12
#2018-01-19|2271.45
#2018-01-22|2295.10
#2018-01-23|2310.58
#2018-01-24|2311.61
#2018-01-25|2325.70
#2018-01-26|2329.35
#2018-01-29|2301.91
#2018-01-30|2277.98
#2018-01-31|2287.02
#2018-02-01|2295.50
#2018-02-02|2234.45
#2018-02-05|2182.74
#2018-02-06|2123.62
#2018-02-07|2165.56
#2018-02-08|2101.49
#2018-02-09|2070.96
#2018-02-12|2103.79
#2018-02-13|2095.62
#2018-02-14|2132.86
#2018-02-15|2163.99
#2018-02-16|2177.04
#2018-02-19|2157.53
#2018-02-20|2172.01
#2018-02-21|2163.13
#2018-02-22|2153.47
#2018-02-23|2167.41
#2018-02-26|2140.18
#2018-02-27|2136.33
#2018-02-28|2121.08
#2018-03-01|2088.65
#2018-03-02|2062.01
#2018-03-05|2089.56
#2018-03-06|2129.55
#2018-03-07|2128.61
#2018-03-08|2136.01
#2018-03-09|2135.78
#2018-03-12|2135.69
#2018-03-13|2138.39
#2018-03-14|2123.24
#2018-03-15|2129.88
#2018-03-16|2110.18
#2018-03-19|2113.89
#2018-03-20|2109.40
#2018-03-21|2111.52
#2018-03-22|2082.58
#2018-03-23|2079.35
#2018-03-26|2058.84
#2018-03-27|2066.71
#2018-03-28|2073.59
#2018-03-29|2053.56
#2018-03-30|2053.56
#2018-04-02|2055.40
#2018-04-03|2038.40
#2018-04-04|2030.64
#2018-04-05|2064.76
#2018-04-06|2061.63
#2018-04-09|2078.05
#2018-04-10|2096.30
#2018-04-11|2106.35
#2018-04-12|2110.93
#2018-04-13|2114.77
#2018-04-16|2119.81
#2018-04-17|2138.34
#2018-04-18|2165.17
#2018-04-19|2158.74
#2018-04-20|2147.72
#2018-04-23|2145.94
#2018-04-24|2146.35
#2018-04-25|2123.62
#2018-04-26|2140.43
#2018-04-27|2146.13
#2018-04-30|2142.52
#2018-05-01|2126.12
#2018-05-02|2170.75
#2018-05-03|2165.54
#2018-05-04|2171.37
#2018-05-07|2179.76
#2018-05-08|2166.69
#2018-05-09|2197.89
#2018-05-10|2192.18
#2018-05-11|2209.07
#2018-05-14|2214.68
#2018-05-15|2190.83
#2018-05-16|2177.99
#2018-05-17|2195.30
#2018-05-18|2186.80
#2018-05-21|2205.55
#2018-05-22|2217.82
#2018-05-23|2177.70
#2018-05-24|2181.82
#2018-05-25|2168.15
#2018-05-28|2149.61
#2018-05-29|2108.79
#2018-05-30|2140.27
#2018-05-31|2161.31
#2018-06-01|2186.72
#2018-06-04|2195.60
#2018-06-05|2185.10
#2018-06-06|2207.15
#2018-06-07|2216.55
#2018-06-08|2204.18
#2018-06-11|2226.89
#2018-06-12|2233.61
#2018-06-13|2224.80
#2018-06-14|2207.03
#2018-06-15|2194.98
#2018-06-18|2197.18
#2018-06-19|2167.99
#2018-06-20|2171.98
#2018-06-21|2161.42
#2018-06-22|2202.34
#2018-06-25|2177.65
#2018-06-26|2168.56
#2018-06-27|2170.39
#2018-06-28|2141.26
#2018-06-29|2174.94
#2018-07-02|2125.74
#2018-07-03|2147.36
#2018-07-04|2127.04
#2018-07-05|2151.30
#2018-07-06|2164.76
#2018-07-09|2180.32
#2018-07-10|2182.37
#2018-07-11|2174.01
#2018-07-12|2181.00
#2018-07-13|2192.04
#2018-07-16|2201.67
#2018-07-17|2212.90
#2018-07-18|2217.74
#2018-07-19|2205.25
#2018-07-20|2177.37
#2018-07-23|2157.60
#2018-07-24|2167.44
#2018-07-25|2169.19
#2018-07-26|2173.78
#2018-07-27|2192.03
#2018-07-30|2191.93
#2018-07-31|2190.60
#2018-08-01|2198.93
#2018-08-02|2170.97
#2018-08-03|2173.16
#2018-08-06|2153.56
#2018-08-07|2154.71
#2018-08-08|2154.33
#2018-08-09|2154.08
#2018-08-10|2102.37
#2018-08-13|2096.65
#2018-08-14|2084.31
#2018-08-15|2040.35
#2018-08-16|2047.78
#2018-08-17|2056.06
#2018-08-20|2090.69
#2018-08-21|2103.88
#2018-08-22|2125.00
#2018-08-23|2124.49
#2018-08-24|2133.35
#2018-08-27|2149.72
#2018-08-28|2159.87
#2018-08-29|2153.24
#2018-08-30|2153.50
#2018-08-31|2120.80
#2018-09-03|2127.87
#2018-09-04|2092.76
#2018-09-05|2077.16
#2018-09-06|2054.70
#2018-09-07|2039.42
#2018-09-10|2048.22
#2018-09-11|2057.15
#2018-09-12|2087.35
#2018-09-13|2084.19
#2018-09-14|2085.39
#2018-09-17|2083.52
#2018-09-18|2053.71
#2018-09-19|2048.32
#2018-09-20|2072.89
#2018-09-21|2078.30
#2018-09-24|2090.52
#2018-09-25|2076.97
#2018-09-26|2054.11
#2018-09-27|2055.46
#2018-09-28|2031.52
#2018-10-01|2041.15
#2018-10-02|2036.88
#2018-10-03|2031.99
#2018-10-04|2015.05
#2018-10-05|1989.73
#2018-10-08|1959.20
#2018-10-09|1983.39
#2018-10-10|1949.42
#2018-10-11|1926.61
#2018-10-12|1934.08
#2018-10-15|1928.11
#2018-10-16|1942.84
#2018-10-17|1952.80
#2018-10-18|1937.29
#2018-10-19|1923.31
#2018-10-22|1923.49
#2018-10-23|1868.01
#2018-10-24|1828.08
#2018-10-25|1836.76
#2018-10-26|1836.47
#2018-10-29|1872.68
#2018-10-30|1874.12
#2018-10-31|1910.76
#2018-11-01|1930.64
#2018-11-02|1944.66
#2018-11-05|1929.23
#2018-11-06|1933.39
#2018-11-07|1957.75
#2018-11-08|1934.69
#2018-11-09|1907.56
#2018-11-12|1864.01
#2018-11-13|1870.93
#2018-11-14|1870.55
#2018-11-15|1867.11
#2018-11-16|1873.72
#2018-11-19|1863.67
#2018-11-20|1815.44
#2018-11-21|1842.55
#2018-11-22|1830.14
#2018-11-23|1810.37
#2018-11-26|1824.13
#2018-11-27|1825.87
#2018-11-28|1823.87
#2018-11-29|1849.63
#2018-11-30|1822.89
#2018-12-03|1846.60
#2018-12-04|1813.26
#2018-12-05|1795.66
#2018-12-06|1747.23
#2018-12-07|1767.56
#2018-12-10|1704.48
#2018-12-11|1721.29
#2018-12-12|1755.86
#2018-12-13|1743.45
#2018-12-14|1723.85
#2018-12-17|1702.80
#2018-12-18|1703.01
#2018-12-19|1724.52
#2018-12-20|1681.41
#2018-12-21|1706.17
#2018-12-24|1679.97
#2018-12-25|1679.97
#2018-12-26|1679.09
#2018-12-27|1661.30
#2018-12-28|1710.76
#2018-12-31|1743.36
#2019-01-01|1743.36
#2019-01-02|1725.97
#2019-01-03|1700.46
#2019-01-04|1739.51
#2019-01-07|1792.98
#2019-01-08|1808.00
#2019-01-09|1848.74
#2019-01-10|1854.21
#2019-01-11|1839.68
#2019-01-14|1815.05
#2019-01-15|1809.46
#2019-01-16|1802.97
#2019-01-17|1807.07
#2019-01-18|1826.92
#2019-01-21|1828.18
#2019-01-22|1802.79
#2019-01-23|1798.16
#2019-01-24|1811.19
#2019-01-25|1849.57
#2019-01-28|1846.54
#2019-01-29|1844.80
#2019-01-30|1858.36
#2019-01-31|1870.39
#2019-02-01|1864.88
#2019-02-04|1869.25
#2019-02-05|1880.83
#2019-02-06|1875.73
#2019-02-07|1838.20
#2019-02-08|1790.79
#2019-02-11|1807.90
#2019-02-12|1848.03
#2019-02-13|1856.44
#2019-02-14|1884.66
#2019-02-15|1901.02
#2019-02-18|1919.56
#2019-02-19|1917.18
#2019-02-20|1951.54
#2019-02-21|1948.96
#2019-02-22|1943.10
#2019-02-25|1967.19
#2019-02-26|1967.68
#2019-02-27|1969.11
#2019-02-28|1960.39
#2019-03-01|1978.39
#2019-03-04|1980.56
#2019-03-05|1980.53
#2019-03-06|1977.35
#2019-03-07|1943.65
#2019-03-08|1908.70
#2019-03-11|1924.42
#2019-03-12|1945.39
#2019-03-13|1967.03
#2019-03-14|1974.65
#2019-03-15|1996.30
#2019-03-18|1992.76
#2019-03-19|2006.09
#2019-03-20|1983.25
#2019-03-21|1980.73
#2019-03-22|1920.15
#2019-03-25|1908.23
#2019-03-26|1920.98
#2019-03-27|1904.98
#2019-03-28|1895.56
#2019-03-29|1958.38
#2019-04-01|1990.14
#2019-04-02|1999.98
#2019-04-03|2054.03
#2019-04-04|2055.63
#2019-04-05|2077.51
#2019-04-08|2075.83
#2019-04-09|2077.29
#2019-04-10|2083.84
#2019-04-11|2097.92
#2019-04-12|2122.58
#2019-04-15|2128.10
#2019-04-16|2139.16
#2019-04-17|2153.44
#2019-04-18|2152.34
#2019-04-19|2152.34
#2019-04-22|2154.54
#2019-04-23|2130.87
#2019-04-24|2137.02
#2019-04-25|2135.50
#2019-04-26|2134.21
#2019-04-29|2162.83
#2019-04-30|2161.01
#2019-05-01|2167.47
#2019-05-02|2150.23
#2019-05-03|2153.55
#2019-05-06|2124.23
#2019-05-07|2085.94
#2019-05-08|2087.87
#2019-05-09|2024.39
#2019-05-10|2069.48
#2019-05-13|2008.86
#2019-05-14|2054.56
#2019-05-15|2056.72
#2019-05-16|2065.58
#2019-05-17|2043.91
#2019-05-20|2009.76
#2019-05-21|2027.65
#2019-05-22|2022.31
#2019-05-23|1966.63
#2019-05-24|2008.38
#2019-05-27|2012.61
#2019-05-28|2020.69
#2019-05-29|1969.11
#2019-05-30|1982.72
#2019-05-31|1972.49
#2019-06-03|1964.46
#2019-06-04|1991.30
#2019-06-05|2000.85
#2019-06-06|2002.17
#2019-06-07|2032.44
#2019-06-10|2042.74
#2019-06-11|2075.19
#2019-06-12|2083.88
#2019-06-13|2099.05
#2019-06-14|2071.97
#2019-06-17|2063.48
#2019-06-18|2077.30
#2019-06-19|2093.89
#2019-06-20|2112.95
#2019-06-21|2109.58
#2019-06-24|2117.17
#2019-06-25|2119.04
#2019-06-26|2118.03
#2019-06-27|2143.36
#2019-06-28|2184.62
#2019-07-01|2204.84
#2019-07-02|2190.87
#2019-07-03|2189.90
#2019-07-04|2200.11
#2019-07-05|2177.90
#2019-07-08|2147.48
#2019-07-09|2112.22
#2019-07-10|2129.67
#2019-07-11|2137.39
#2019-07-12|2148.80
#2019-07-15|2172.97
#2019-07-16|2177.05
#2019-07-17|2166.54
#2019-07-18|2148.82
#2019-07-19|2163.16
#2019-07-22|2186.26
#2019-07-23|2201.79
#2019-07-24|2218.21
#2019-07-25|2247.17
#2019-07-26|2226.36
#2019-07-29|2227.28
#2019-07-30|2187.69
#2019-07-31|2202.67
#2019-08-01|2267.43
#2019-08-02|2226.76
#2019-08-05|2218.63
#2019-08-06|2219.98
#2019-08-07|2237.10
#2019-08-08|2273.77
#2019-08-09|2232.30
#2019-08-12|2233.46
#2019-08-13|2228.65
#2019-08-14|2170.39
#2019-08-15|2137.43
#2019-08-16|2177.74
#2019-08-19|2217.22
#2019-08-20|2205.64
#2019-08-21|2232.36
#2019-08-22|2213.38
#2019-08-23|2195.69
#2019-08-26|2199.15
#2019-08-27|2202.14
#2019-08-28|2192.48
#2019-08-29|2220.28
#2019-08-30|2226.73
#2019-09-02|2211.54
#2019-09-03|2186.94
#2019-09-04|2222.88
#2019-09-05|2247.94
#2019-09-06|2242.79
#2019-09-09|2252.93
#2019-09-10|2244.76
#2019-09-11|2263.71
#2019-09-12|2285.12
#2019-09-13|2313.17
#2019-09-16|2286.79
#2019-09-17|2289.76
#2019-09-18|2300.69
#2019-09-19|2309.87
#2019-09-20|2295.45
#2019-09-23|2268.49
#2019-09-24|2252.41
#2019-09-25|2225.54
#2019-09-26|2222.35
#2019-09-27|2234.48
#2019-09-30|2237.13
#2019-10-01|2223.58
#2019-10-02|2165.54
#2019-10-03|2155.87
#2019-10-04|2176.74
#2019-10-07|2198.85
#2019-10-08|2173.40
#2019-10-09|2179.23
#2019-10-10|2209.25
#2019-10-11|2261.93
#2019-10-14|2264.10
#2019-10-15|2292.67
#2019-10-16|2290.58
#2019-10-17|2307.89
#2019-10-18|2313.03
#2019-10-21|2344.09
#2019-10-22|2346.26
#2019-10-23|2327.35
#2019-10-24|2351.51
#2019-10-25|2354.41
#2019-10-28|2376.47
#2019-10-29|2365.76
#2019-10-30|2346.97
#2019-10-31|2343.13
#2019-11-01|2361.85
#2019-11-04|2387.65
#2019-11-05|2394.79
#2019-11-06|2410.02
#2019-11-07|2432.55
#2019-11-08|2440.93
#2019-11-11|2435.92
#2019-11-12|2438.62
#2019-11-13|2413.81
#2019-11-14|2404.60
#2019-11-15|2443.38
#2019-11-18|2428.47
#2019-11-19|2421.95
#2019-11-20|2405.61
#2019-11-21|2378.29
#2019-11-22|2384.36
#2019-11-25|2390.24
#2019-11-26|2403.97
#2019-11-27|2398.59
#2019-11-28|2401.79
#2019-11-29|2406.27
#2019-12-02|2396.30
#2019-12-03|2377.35
#2019-12-04|2410.01
#2019-12-05|2419.67
#2019-12-06|2442.38
#2019-12-09|2461.99
#2019-12-10|2458.27
#2019-12-11|2459.87
#2019-12-12|2471.22
#2019-12-13|2476.76
#2019-12-16|2507.22
#2019-12-17|2506.90
#2019-12-18|2495.08
#2019-12-19|2505.27
#2019-12-20|2504.82
#2019-12-23|2504.25
#2019-12-24|2510.41
#2019-12-25|2510.41
#2019-12-26|2512.34
#2019-12-27|2531.51
#2019-12-30|2534.69
#2019-12-31|2535.18
#2020-01-01|2535.18
#2020-01-02|2574.32
#2020-01-03|2549.97
#2020-01-06|2524.57
#2020-01-07|2531.67
#2020-01-08|2544.42
#2020-01-09|2550.48
#2020-01-10|2535.67
#2020-01-13|2530.79
#2020-01-14|2520.01
#2020-01-15|2522.84
#2020-01-16|2516.36
#2020-01-17|2513.67
#2020-01-20|2518.84
#2020-01-21|2510.51
#2020-01-22|2497.82
#2020-01-23|2468.84
#2020-01-24|2496.23
#2020-01-27|2437.98
#2020-01-28|2442.88
#2020-01-29|2452.21
#2020-01-30|2439.49
#2020-01-31|2463.32
#2020-02-03|2473.75
#2020-02-04|2521.35
#2020-02-05|2548.47
#2020-02-06|2543.03
#2020-02-07|2509.98
#2020-02-10|2493.53
#2020-02-11|2531.28
#2020-02-12|2539.60
#2020-02-13|2543.67
#2020-02-14|2541.50
#2020-02-17|2539.64
#2020-02-18|2507.66
#2020-02-19|2518.11
#2020-02-20|2546.51
#2020-02-21|2522.89
#2020-02-24|2402.13
#2020-02-25|2374.03
#2020-02-26|2374.76
#2020-02-27|2319.89
#2020-02-28|2264.55
#2020-03-02|2288.57
#2020-03-03|2345.06
#2020-03-04|2322.68
#2020-03-05|2279.48
#2020-03-06|2225.27
#2020-03-09|2073.74
#2020-03-10|2038.50
#2020-03-11|1967.45
#2020-03-12|1673.42
#2020-03-13|1722.27
#2020-03-16|1634.67
#2020-03-17|1624.31
#2020-03-18|1522.55
#2020-03-19|1491.43
#2020-03-20|1500.36
#2020-03-23|1451.99
#2020-03-24|1600.16
#2020-03-25|1643.16
#2020-03-26|1698.96
#2020-03-27|1632.26
#2020-03-30|1623.63
#2020-03-31|1671.31
#2020-04-01|1631.15
#2020-04-02|1659.12
#2020-04-03|1610.89
#2020-04-06|1684.69
#2020-04-07|1772.15
#2020-04-08|1786.43
#2020-04-09|1815.53
#2020-04-10|1815.53
#2020-04-13|1809.23
#2020-04-14|1808.90
#2020-04-15|1707.32
#2020-04-16|1713.64
#2020-04-17|1760.26
#2020-04-20|1763.60
#2020-04-21|1713.63
#2020-04-22|1729.26
#2020-04-23|1766.92
#2020-04-24|1731.90
#2020-04-27|1752.47
#2020-04-28|1793.03
#2020-04-29|1886.40
#2020-04-30|1939.65
#2020-05-01|1949.48
#2020-05-04|1861.55
#2020-05-05|1875.25
#2020-05-06|1845.78
#2020-05-07|1864.96
#2020-05-08|1910.70
#2020-05-11|1880.00
#2020-05-12|1868.76
#2020-05-13|1805.28
#2020-05-14|1763.16
#2020-05-15|1780.91
#2020-05-18|1865.40
#2020-05-19|1896.11
#2020-05-20|1932.83
#2020-05-21|1912.13
#2020-05-22|1895.25
#2020-05-25|1939.17
#2020-05-26|1974.11
#2020-05-27|1984.89
#2020-05-28|2035.85
#2020-05-29|2004.71
#2020-06-01|2049.85
#2020-06-02|2098.38
#2020-06-03|2171.62
#2020-06-04|2203.26
#2020-06-05|2252.36
#2020-06-08|2264.20
#2020-06-09|2212.18
#2020-06-10|2175.25
#2020-06-11|2083.68
#2020-06-12|2064.06
#2020-06-15|2074.88
#2020-06-16|2117.37
#2020-06-17|2130.20
#2020-06-18|2113.75
#2020-06-19|2121.59
#2020-06-22|2110.85
#2020-06-23|2169.28
#2020-06-24|2099.46
#2020-06-25|2100.12
#2020-06-26|2084.66
#2020-06-29|2114.70
#2020-06-30|2124.20
#2020-07-01|2134.82
#2020-07-02|2143.42
#2020-07-03|2154.36
#2020-07-06|2194.91
#2020-07-07|2185.17
#2020-07-08|2170.44
#2020-07-09|2140.81
#2020-07-10|2151.95
#2020-07-13|2196.14
#2020-07-14|2172.39
#2020-07-15|2201.02
#2020-07-16|2196.02
#2020-07-17|2186.97
#2020-07-20|2192.14
#2020-07-21|2222.10
#2020-07-22|2235.48
#2020-07-23|2221.33
#2020-07-24|2202.01
#2020-07-27|2224.40
#2020-07-28|2218.24
#2020-07-29|2222.15
#2020-07-30|2182.64
#2020-07-31|2184.25
#2020-08-03|2220.29
#2020-08-04|2226.91
#2020-08-05|2288.33
#2020-08-06|2283.18
#2020-08-07|2280.04
#2020-08-10|2305.53
#2020-08-11|2343.67
#2020-08-12|2368.83
#2020-08-13|2362.52
#2020-08-14|2344.16
#2020-08-17|2360.52
#2020-08-18|2356.11
#2020-08-19|2344.97
#2020-08-20|2335.20
#2020-08-21|2312.99
#2020-08-24|2360.83
#2020-08-25|2364.44
#2020-08-26|2392.14
#2020-08-27|2370.38
#2020-08-28|2403.61
#2020-08-31|2401.08
#2020-09-01|2411.63
#2020-09-02|2405.92
#2020-09-03|2382.32
#2020-09-04|2342.98
#2020-09-07|2367.40
#2020-09-08|2320.87
#2020-09-09|2352.77
#2020-09-10|2360.79
#2020-09-11|2358.84
#2020-09-14|2368.20
#2020-09-15|2380.07
#2020-09-16|2389.79
#2020-09-17|2363.25
#2020-09-18|2348.92
#2020-09-21|2256.44
#2020-09-22|2245.59
#2020-09-23|2217.10
#2020-09-24|2184.90
#2020-09-25|2178.74
#2020-09-28|2244.79
#2020-09-29|2262.39
#2020-09-30|2274.40
#2020-10-01|2306.09
#2020-10-02|2329.36
#2020-10-05|2382.25
#2020-10-06|2406.54
#2020-10-07|2417.43
#2020-10-08|2435.79
#2020-10-09|2481.63
#2020-10-12|2479.15
#2020-10-13|2444.52
#2020-10-14|2468.95
#2020-10-15|2404.79
#2020-10-16|2435.75
#2020-10-19|2450.02
#2020-10-20|2439.73
#2020-10-21|2423.48
#2020-10-22|2396.41
#2020-10-23|2414.40
#2020-10-26|2338.79
#2020-10-27|2304.76
#2020-10-28|2215.24
#2020-10-29|2191.34
#2020-10-30|2200.81
#2020-11-02|2245.50
#2020-11-03|2308.50
#2020-11-04|2325.89
#2020-11-05|2387.71
#2020-11-06|2398.15
#2020-11-09|2481.93
#2020-11-10|2473.14
#2020-11-11|2485.05
#2020-11-12|2511.99
#2020-11-13|2534.20
#2020-11-16|2602.37
#2020-11-17|2604.04
#2020-11-18|2620.14
#2020-11-19|2594.21
#2020-11-20|2632.44
#2020-11-23|2674.42
#2020-11-24|2725.13
#2020-11-25|2744.76
#2020-11-26|2737.03
#2020-11-27|2776.00
#2020-11-30|2748.53
#2020-12-01|2797.92
#2020-12-02|2782.92
#2020-12-03|2809.07
#2020-12-04|2850.89
#2020-12-07|2830.47
#2020-12-08|2839.91
#2020-12-09|2813.46
#2020-12-10|2801.66
#2020-12-11|2750.53
#2020-12-14|2736.47
#2020-12-15|2815.17
#2020-12-16|2830.80
#2020-12-17|2879.12
#2020-12-18|2869.62
#2020-12-21|2848.65
#2020-12-22|2871.92
#2020-12-23|2897.24
#2020-12-24|2913.02
#2020-12-25|2913.02
#2020-12-28|2938.46
#2020-12-29|2931.56
#2020-12-30|2947.51
#2020-12-31|2924.30
#2021-01-01|2924.30
#2021-01-04|2981.67
#2021-01-05|3017.93
#2021-01-06|3079.91
#2021-01-07|3127.19
#2021-01-08|3161.13
#2021-01-11|3090.56
#2021-01-12|3101.75
#2021-01-13|3118.72
#2021-01-14|3170.00
#2021-01-15|3106.16
#2021-01-18|3110.92
#2021-01-19|3098.77
#2021-01-20|3119.54
#2021-01-21|3161.69
#2021-01-22|3154.64
#2021-01-25|3089.62
#2021-01-26|3115.97
#2021-01-27|3041.54
#2021-01-28|3096.39
#2021-01-29|3076.05
#2021-02-01|3091.57
#2021-02-02|3110.23
#2021-02-03|3116.94
#2021-02-04|3096.25
#2021-02-05|3132.60
#2021-02-08|3191.77
#2021-02-09|3197.32
#2021-02-10|3189.17
#2021-02-11|3208.52
#2021-02-12|3247.21
#2021-02-15|3270.09
#2021-02-16|3275.57
#2021-02-17|3202.77
#2021-02-18|3174.18
#2021-02-19|3214.14
#2021-02-22|3202.73
#2021-02-23|3171.94
#2021-02-24|3165.11
#2021-02-25|3219.71
#2021-02-26|3159.04
#2021-03-01|3207.27
#2021-03-02|3189.08
#2021-03-03|3198.37
#2021-03-04|3125.89
#2021-03-05|3074.32
#2021-03-08|3109.89
#2021-03-09|3154.42
#2021-03-10|3175.19
#2021-03-11|3247.41
#2021-03-12|3230.79
#2021-03-15|3267.08
#2021-03-16|3276.89
#2021-03-17|3251.98
#2021-03-18|3283.61
#2021-03-19|3257.33
#2021-03-22|3252.62
#2021-03-23|3201.74
#2021-03-24|3208.50
#2021-03-25|3180.35
#2021-03-26|3239.60
#2021-03-29|3243.84
#2021-03-30|3253.54
#2021-03-31|3270.30
#2021-04-01|3321.07
#2021-04-02|3321.07
#2021-04-05|3331.80
#2021-04-06|3371.26
#2021-04-07|3387.82
#2021-04-08|3390.57
#2021-04-09|3377.01
#2021-04-12|3369.06
#2021-04-13|3389.97
#2021-04-14|3411.59
#2021-04-15|3382.04
#2021-04-16|3400.33
#2021-04-19|3396.37
#2021-04-20|3358.36
#2021-04-21|3349.82
#2021-04-22|3376.97
#2021-04-23|3389.96
#2021-04-26|3475.71
#2021-04-27|3462.66
#2021-04-28|3496.45
#2021-04-29|3499.84
#2021-04-30|3444.77
#2021-05-03|3476.37
#2021-05-04|3401.64
#2021-05-05|3479.91
#2021-05-06|3519.82
#2021-05-07|3575.27
#2021-05-10|3598.54
#2021-05-11|3533.00
#2021-05-12|3495.04
#2021-05-13|3473.97
#2021-05-14|3530.70
#2021-05-17|3535.95
#2021-05-18|3591.96
#2021-05-19|3549.54
#2021-05-20|3565.38
#2021-05-21|3581.49
#2021-05-24|3601.93
#2021-05-25|3600.98
#2021-05-26|3594.04
#2021-05-27|3615.80
#2021-05-28|3611.52
#2021-05-31|3626.29
#2021-06-01|3676.32
#2021-06-02|3657.08
#2021-06-03|3629.51
#2021-06-04|3638.03
#2021-06-07|3626.62
#2021-06-08|3624.89
#2021-06-09|3613.69
#2021-06-10|3594.88
#2021-06-11|3595.03
#2021-06-14|3612.83
#2021-06-15|3574.91
#2021-06-16|3566.03
#2021-06-17|3481.56
#2021-06-18|3402.31
#2021-06-21|3444.93
#2021-06-22|3445.81
#2021-06-23|3452.23
#2021-06-24|3463.09
#2021-06-25|3477.21
#2021-06-28|3435.19
#2021-06-29|3438.51
#2021-06-30|3406.98
#2021-07-01|3444.55
#2021-07-02|3449.20
#2021-07-05|3473.23
#2021-07-06|3435.07
#2021-07-07|3433.45
#2021-07-08|3396.63
#2021-07-09|3448.98
#2021-07-12|3470.02
#2021-07-13|3440.90
#2021-07-14|3432.13
#2021-07-15|3388.39
#2021-07-16|3358.50
#2021-07-19|3261.79
#2021-07-20|3272.23
#2021-07-21|3324.42
#2021-07-22|3352.87
#2021-07-23|3395.69
#2021-07-26|3454.13
#2021-07-27|3415.12
#2021-07-28|3435.96
#2021-07-29|3494.17
#2021-07-30|3452.09
#2021-08-02|3456.55
#2021-08-03|3450.02
#2021-08-04|3467.64
#2021-08-05|3485.19
#2021-08-06|3455.71
#2021-08-09|3451.87
#2021-08-10|3456.84
#2021-08-11|3483.53
#2021-08-12|3491.28
#2021-08-13|3525.73
#2021-08-16|3490.48
#2021-08-17|3479.65
#2021-08-18|3518.70
#2021-08-19|3458.94
#2021-08-20|3438.92
#2021-08-23|3522.65
#2021-08-24|3549.01
#2021-08-25|3586.48
#2021-08-26|3564.20
#2021-08-27|3575.17
#2021-08-30|3581.71
#2021-08-31|3590.40
#2021-09-01|3609.44
#2021-09-02|3622.95
#2021-09-03|3633.23
#2021-09-06|3634.23
#2021-09-07|3643.80
#2021-09-08|3583.02
#2021-09-09|3591.30
#2021-09-10|3574.49
#2021-09-13|3606.19
#2021-09-14|3596.29
#2021-09-15|3580.86
#2021-09-16|3588.33
#2021-09-17|3563.76
#2021-09-20|3493.65
#2021-09-21|3504.78
#2021-09-22|3548.64
#2021-09-23|3577.07
#2021-09-24|3527.43
#2021-09-27|3520.75
#2021-09-28|3448.20
#2021-09-29|3444.78
#2021-09-30|3434.14
#2021-10-01|3445.41
#2021-10-04|3425.72
#2021-10-05|3423.13
#2021-10-06|3341.51
#2021-10-07|3401.22
#2021-10-08|3388.67
#2021-10-11|3402.94
#2021-10-12|3400.79
#2021-10-13|3382.23
#2021-10-14|3414.01
#2021-10-15|3465.48
#2021-10-18|3448.55
#2021-10-19|3472.45
#2021-10-20|3491.36
#2021-10-21|3474.77
#2021-10-22|3469.22
#2021-10-25|3451.22
#2021-10-26|3465.91
#2021-10-27|3472.44
#2021-10-28|3374.95
#2021-10-29|3347.51
#2021-11-01|3372.78
#2021-11-02|3357.62
#2021-11-03|3378.48
#2021-11-04|3416.65
#2021-11-05|3433.45
#2021-11-08|3448.40
#2021-11-09|3424.30
#2021-11-10|3390.04
#2021-11-11|3352.46
#2021-11-12|3380.87
#2021-11-15|3381.75
#2021-11-16|3363.29
#2021-11-17|3342.58
#2021-11-18|3335.31
#2021-11-19|3300.21
#2021-11-22|3288.46
#2021-11-23|3263.10
#2021-11-24|3235.58
#2021-11-25|3260.09
#2021-11-26|3183.97
#2021-11-29|3180.55
#2021-11-30|3160.35
#2021-12-01|3210.09
#2021-12-02|3179.43
#2021-12-03|3120.17
#2021-12-06|3166.00
#2021-12-07|3252.95
#2021-12-08|3249.99
#2021-12-09|3205.05
#2021-12-10|3220.08
#2021-12-13|3180.75
#2021-12-14|3173.93
#2021-12-15|3152.93
#2021-12-16|3214.47
#2021-12-17|3194.39
#2021-12-20|3158.20
#2021-12-21|3210.54
#2021-12-22|3269.46
#2021-12-23|3274.21
#2021-12-24|3295.33
#2021-12-27|3326.86
#2021-12-28|3340.51
#2021-12-29|3363.10
#2021-12-30|3371.98
#2021-12-31|3398.17
#2022-01-03|3389.66
#2022-01-04|3408.97
#2022-01-05|3434.31
#2022-01-06|3396.62
#2022-01-07|3397.56
#2022-01-10|3334.32
#2022-01-11|3366.02
#2022-01-12|3430.30
#2022-01-13|3455.16
#2022-01-14|3398.54
#2022-01-17|3412.10
#2022-01-18|3361.31
#2022-01-19|3353.16
#2022-01-20|3365.27
#2022-01-21|3301.76
#2022-01-24|3184.77
#2022-01-25|3227.76
#2022-01-26|3291.95
#2022-01-27|3265.88
#2022-01-28|3257.55
#2022-01-31|3301.26
#2022-02-01|3346.70
#2022-02-02|3386.28
#2022-02-03|3390.06
#2022-02-04|3375.03
#2022-02-07|3394.73
#2022-02-08|3380.31
#2022-02-09|3419.34
#2022-02-10|3429.47
#2022-02-11|3390.48
#2022-02-14|3319.69
#2022-02-15|3368.98
#2022-02-16|3432.70
#2022-02-17|3412.09
#2022-02-18|3398.73
#2022-02-21|3326.03
#2022-02-22|3297.09
#2022-02-23|3284.45
#2022-02-24|3168.84
#2022-02-25|3300.69
#2022-02-28|3315.65
#2022-03-01|3194.20
#2022-03-02|3201.33
#2022-03-03|3162.37
#2022-03-04|3016.06
#2022-03-07|2948.91
#2022-03-08|2979.48
#2022-03-09|3152.25
#2022-03-10|3208.18
#2022-03-11|3235.67
#2022-03-14|3270.84
#2022-03-15|3251.83
#2022-03-16|3330.70
#2022-03-17|3368.91
#2022-03-18|3368.92
#2022-03-21|3370.14
#2022-03-22|3400.00
#2022-03-23|3377.49
#2022-03-24|3372.32
#2022-03-25|3390.37
#2022-03-28|3401.91
#2022-03-29|3514.22
#2022-03-30|3510.29
#2022-03-31|3454.22
#2022-04-01|3443.63
#2022-04-04|3462.50
#2022-04-05|3456.00
#2022-04-06|3386.30
#2022-04-07|3365.91
#2022-04-08|3376.03
#2022-04-11|3353.05
#2022-04-12|3339.53
#2022-04-13|3334.39
#2022-04-14|3327.67
#2022-04-15|3327.67
#2022-04-18|3332.92
#2022-04-19|3320.17
#2022-04-20|3391.50
#2022-04-21|3420.17
#2022-04-22|3336.75
#2022-04-25|3246.02
#2022-04-26|3185.84
#2022-04-27|3146.19
#2022-04-28|3153.57
#2022-04-29|3199.50
#2022-05-02|3160.08
#2022-05-03|3205.03
#2022-05-04|3192.56
#2022-05-05|3137.97
#2022-05-06|3132.82
#2022-05-09|3000.17
#2022-05-10|2988.99
#2022-05-11|3056.25
#2022-05-12|2990.77
#2022-05-13|3054.37
#2022-05-16|3079.74
#2022-05-17|3158.09
#2022-05-18|3118.31
#2022-05-19|3125.28
#2022-05-20|3151.84
#2022-05-23|3219.07
#2022-05-24|3185.54
#2022-05-25|3191.47
#2022-05-26|3248.54
#2022-05-27|3281.11
#2022-05-30|3328.06
#2022-05-31|3287.36
#2022-06-01|3261.38
#2022-06-02|3293.56
#2022-06-03|3309.68
#2022-06-06|3333.75
#2022-06-07|3316.48
#2022-06-08|3314.54
#2022-06-09|3236.34
#2022-06-10|3134.19
#2022-06-13|2965.24
#2022-06-14|2915.85
#2022-06-15|2945.32
#2022-06-16|2851.55
#2022-06-17|2872.93
#2022-06-20|2924.67
#2022-06-21|2953.75
#2022-06-22|2928.93
#2022-06-23|2860.74
#2022-06-24|2910.34
#2022-06-27|2973.99
#2022-06-28|2942.08
#2022-06-29|2889.94
#2022-06-30|2849.63
#2022-07-01|2822.20
#2022-07-04|2816.46
#2022-07-05|2728.57
#2022-07-06|2735.64
#2022-07-07|2789.02
#2022-07-08|2816.60
#2022-07-11|2771.24
#2022-07-12|2757.63
#2022-07-13|2751.06
#2022-07-14|2687.65
#2022-07-15|2753.25
#2022-07-18|2837.64
#2022-07-19|2879.08
#2022-07-20|2888.12
#2022-07-21|2890.44
#2022-07-22|2913.12
#2022-07-25|2884.49
#2022-07-26|2829.94
#2022-07-27|2848.96
#2022-07-28|2874.13
#2022-07-29|2928.63
#2022-08-01|2924.69
#2022-08-02|2879.84
#2022-08-03|2891.28
#2022-08-04|2933.49
#2022-08-05|2909.87
#2022-08-08|2935.27
#2022-08-09|2928.62
#2022-08-10|2993.26
#2022-08-11|3002.51
#2022-08-12|2984.65
#2022-08-15|2980.54
#2022-08-16|2949.97
#2022-08-17|2911.15
#2022-08-18|2917.81
#2022-08-19|2841.94
#2022-08-22|2769.84
#2022-08-23|2797.00
#2022-08-24|2812.61
#2022-08-25|2834.62
#2022-08-26|2799.82
#2022-08-29|2789.87
#2022-08-30|2761.29
#2022-08-31|2775.42
#2022-09-01|2688.00
#2022-09-02|2764.93
#2022-09-05|2693.98
#2022-09-06|2699.73
#2022-09-07|2707.99
#2022-09-08|2732.25
#2022-09-09|2788.94
#2022-09-12|2861.87
#2022-09-13|2777.53
#2022-09-14|2760.78
#2022-09-15|2741.15
#2022-09-16|2699.60
#2022-09-19|2670.19
#2022-09-20|2619.53
#2022-09-21|2625.27
#2022-09-22|2538.83
#2022-09-23|2427.64
#2022-09-26|2405.32
#2022-09-27|2432.58
#2022-09-28|2445.45
#2022-09-29|2413.89
#2022-09-30|2474.31
#2022-10-03|2489.60
#2022-10-04|2623.43
#2022-10-05|2519.32
#2022-10-06|2524.56
#2022-10-07|2438.71
#2022-10-10|2401.91
#2022-10-11|2365.45
#2022-10-12|2340.44
#2022-10-13|2388.66
#2022-10-14|2385.74
#2022-10-17|2453.79
#2022-10-18|2498.65
#2022-10-19|2458.52
#2022-10-20|2526.83
#2022-10-21|2503.84
#2022-10-24|2549.59
#2022-10-25|2644.81
#2022-10-26|2715.92
#2022-10-27|2713.50
#2022-10-28|2672.55
#2022-10-31|2681.42
#2022-11-01|2719.57
#2022-11-02|2661.99
#2022-11-03|2611.99
#2022-11-04|2727.88
#2022-11-07|2791.81
#2022-11-08|2867.02
#2022-11-09|2819.15
#2022-11-10|2966.01
#2022-11-11|3071.06
#2022-11-14|3084.37
#2022-11-15|3076.11
#2022-11-16|3012.67
#2022-11-17|2984.56
#2022-11-18|3014.07
#2022-11-21|2967.67
#2022-11-22|3002.12
#2022-11-23|3056.99
#2022-11-24|3097.34
#2022-11-25|3100.25
#2022-11-28|3074.71
#2022-11-29|3045.24
#2022-11-30|3051.60
#2022-12-01|3173.27
#2022-12-02|3170.17
#2022-12-05|3164.23
#2022-12-06|3117.12
#2022-12-07|3080.53
#2022-12-08|3101.60
#2022-12-09|3128.63
#2022-12-12|3085.72
#2022-12-13|3175.92
#2022-12-14|3142.81
#2022-12-15|3064.66
#2022-12-16|3019.58
#2022-12-19|2987.38
#2022-12-20|2994.33
#2022-12-21|3052.56
#2022-12-22|3000.28
#2022-12-23|3032.63
#2022-12-26|3032.63
#2022-12-27|3042.40
#2022-12-28|3014.05
#2022-12-29|3072.59
#2022-12-30|3035.33
#2023-01-02|3099.76
#2023-01-03|3104.13
#2023-01-04|3130.47
#2023-01-05|3116.09
#2023-01-06|3171.48
#2023-01-09|3290.23
#2023-01-10|3273.16
#2023-01-11|3289.26
#2023-01-12|3320.05
#2023-01-13|3349.59
#2023-01-16|3350.47
#2023-01-17|3365.06
#2023-01-18|3420.04
#2023-01-19|3310.21
#2023-01-20|3353.03
#2023-01-23|3405.44
#2023-01-24|3396.90
#2023-01-25|3365.83
#2023-01-26|3374.99
#2023-01-27|3407.68
#2023-01-30|3353.37
#2023-01-31|3370.31
#2023-02-01|3411.05
#2023-02-02|3508.27
#2023-02-03|3498.34
#2023-02-06|3392.67
#2023-02-07|3373.59
#2023-02-08|3401.32
#2023-02-09|3420.65
#2023-02-10|3312.35
#2023-02-13|3353.70
#2023-02-14|3355.18
#2023-02-15|3370.64
#2023-02-16|3378.17
#2023-02-17|3333.10
#2023-02-20|3343.77
#2023-02-21|3316.40
#2023-02-22|3314.03
#2023-02-23|3298.92
#2023-02-24|3218.27
#2023-02-27|3291.65
#2023-02-28|3276.85
#2023-03-01|3298.70
#2023-03-02|3281.45
#2023-03-03|3306.61
#2023-03-06|3335.82
#2023-03-07|3280.63
#2023-03-08|3277.74
#2023-03-09|3281.18
#2023-03-10|3263.73
#2023-03-13|3193.71
#2023-03-14|3254.92
#2023-03-15|3071.26
#2023-03-16|3143.00
#2023-03-17|3127.85
#2023-03-20|3151.30
#2023-03-21|3209.35
#2023-03-22|3222.61
#2023-03-23|3264.42
#2023-03-24|3152.06
#2023-03-27|3188.15
#2023-03-28|3195.67
#2023-03-29|3247.97
#2023-03-30|3325.08
#2023-03-31|3320.55
#2023-04-03|3312.18
#2023-04-04|3319.70
#2023-04-05|3249.02
#2023-04-06|3269.82
#2023-04-07|3269.82
#2023-04-10|3244.67
#2023-04-11|3288.09
#2023-04-12|3308.27
#2023-04-13|3347.20
#2023-04-14|3352.67
#2023-04-17|3338.44
#2023-04-18|3346.34
#2023-04-19|3323.43
#2023-04-20|3314.57
#2023-04-21|3287.37
#2023-04-24|3329.88
#2023-04-25|3284.88
#2023-04-26|3321.15
#2023-04-27|3303.04
#2023-04-28|3343.74
#2023-05-01|3325.72
#2023-05-02|3334.38
#2023-05-03|3353.53
#2023-05-04|3340.46
#2023-05-05|3420.37
#2023-05-08|3450.55
#2023-05-09|3416.49
#2023-05-10|3405.87
#2023-05-11|3363.91
#2023-05-12|3355.88
#2023-05-15|3388.55
#2023-05-16|3372.89
#2023-05-17|3333.79
#2023-05-18|3335.33
#2023-05-19|3353.44
#2023-05-22|3350.41
#2023-05-23|3351.46
#2023-05-24|3296.60
#2023-05-25|3283.40
#2023-05-26|3289.00
#2023-05-29|3295.80
#2023-05-30|3262.40
#2023-05-31|3193.61
#2023-06-01|3231.63
#2023-06-02|3290.45
#2023-06-05|3279.87
#2023-06-06|3268.51
#2023-06-07|3258.85
#2023-06-08|3261.03
#2023-06-09|3269.30
#2023-06-12|3275.31
#2023-06-13|3314.05
#2023-06-14|3347.53
#2023-06-15|3363.14
#2023-06-16|3370.63
#2023-06-19|3324.85
#2023-06-20|3275.45
#2023-06-21|3273.73
#2023-06-22|3265.02
#2023-06-23|3207.18
#2023-06-26|3190.09
#2023-06-27|3194.50
#2023-06-28|3203.30
#2023-06-29|3222.11
#2023-06-30|3250.39
#2023-07-03|3272.36
#2023-07-04|3286.62
#2023-07-05|3268.02
#2023-07-06|3192.48
#2023-07-07|3258.46
#2023-07-10|3279.81
#2023-07-11|3305.47
#2023-07-12|3384.25
#2023-07-13|3424.38
#2023-07-14|3422.75
#2023-07-17|3407.14
#2023-07-18|3420.43
#2023-07-19|3432.85
#2023-07-20|3413.54
#2023-07-21|3408.67
#2023-07-24|3398.73
#2023-07-25|3406.92
#2023-07-26|3382.09
#2023-07-27|3347.31
#2023-07-28|3352.45
#2023-07-31|3356.03
#2023-08-01|3324.48
#2023-08-02|3265.05
#2023-08-03|3274.51
#2023-08-04|3327.29
#2023-08-07|3323.59
#2023-08-08|3272.73
#2023-08-09|3312.41
#2023-08-10|3325.90
#2023-08-11|3293.19
#2023-08-14|3276.79
#2023-08-15|3234.47
#2023-08-16|3221.76
#2023-08-17|3190.95
#2023-08-18|3152.64
#2023-08-21|3168.94
#2023-08-22|3171.34
#2023-08-23|3152.21
#2023-08-24|3127.18
#2023-08-25|3104.97
#2023-08-28|3160.31
#2023-08-29|3187.69
#2023-08-30|3202.90
#2023-08-31|3185.79
#2023-09-01|3162.35
#2023-09-04|3144.23
#2023-09-05|3112.51
#2023-09-06|3084.91
#2023-09-07|3045.55
#2023-09-08|3043.34
#2023-09-11|3059.65
#2023-09-12|3042.56
#2023-09-13|3030.57
#2023-09-14|3041.55
#2023-09-15|3034.21
#2023-09-18|3007.83
#2023-09-19|3003.32
#2023-09-20|3059.89
#2023-09-21|2991.20
#2023-09-22|2979.48
#2023-09-25|2929.19
#2023-09-26|2891.79
#2023-09-27|2863.31
#2023-09-28|2876.23
#2023-09-29|2915.80
#2023-10-02|2844.49
#2023-10-03|2758.86
#2023-10-04|2755.35
#2023-10-05|2766.21
#2023-10-06|2794.14
#2023-10-09|2792.04
#2023-10-10|2863.62
#2023-10-11|2865.83
#2023-10-12|2848.69
#2023-10-13|2769.55
#2023-10-16|2793.74
#2023-10-17|2792.12
#2023-10-18|2730.97
#2023-10-19|2724.44
#2023-10-20|2677.26
#2023-10-23|2680.98
#2023-10-24|2688.57
#2023-10-25|2628.51
#2023-10-26|2641.21
#2023-10-27|2675.34
#2023-10-30|2701.61
#2023-10-31|2725.29
#2023-11-01|2736.39
#2023-11-02|2833.48
#2023-11-03|2912.13
#2023-11-06|2884.63
#2023-11-07|2858.30
#2023-11-08|2861.79
#2023-11-09|2920.67
#2023-11-10|2871.98
#2023-11-13|2919.89
#2023-11-14|3054.81
#2023-11-15|3080.00
#2023-11-16|3053.04
#2023-11-17|3088.49
#2023-11-20|3102.78
#2023-11-21|3069.14
#2023-11-22|3054.68
#2023-11-23|3080.83
#2023-11-24|3110.82
#2023-11-27|3115.12
#2023-11-28|3120.70
#2023-11-29|3128.58
#2023-11-30|3094.63
#2023-12-01|3104.32
#2023-12-04|3065.57
#2023-12-05|3068.70
#2023-12-06|3083.20
#2023-12-07|3083.12
#2023-12-08|3111.26
#2023-12-11|3105.23
#2023-12-12|3104.61
#2023-12-13|3097.71
#2023-12-14|3272.74
#2023-12-15|3258.96
#2023-12-18|3216.88
#2023-12-19|3259.94
#2023-12-20|3258.26
#2023-12-21|3256.24
#2023-12-22|3266.50
#2023-12-25|3266.50
#2023-12-26|3270.65
#2023-12-27|3320.07
#2023-12-28|3310.88
#2023-12-29|3291.60
#2024-01-01|3291.60
#2024-01-02|3258.14
#2024-01-03|3171.43
#2024-01-04|3189.00
#2024-01-05|3172.79
#2024-01-08|3212.46
#2024-01-09|3209.16
#2024-01-10|3207.56
#2024-01-11|3186.03
#2024-01-12|3216.67
#2024-01-15|3163.77
#2024-01-16|3119.04
#2024-01-17|3081.11
#2024-01-18|3110.88
#2024-01-19|3081.44
#2024-01-22|3122.20
#2024-01-23|3127.55
#2024-01-24|3198.41
#2024-01-25|3159.34
#2024-01-26|3176.08
#2024-01-29|3143.92
#2024-01-30|3151.01
#2024-01-31|3131.15
#2024-02-01|3071.14
#2024-02-02|3052.20
#2024-02-05|3014.59
#2024-02-06|3048.33
#2024-02-07|3024.60
#2024-02-08|3065.13
#2024-02-09|3067.20
#2024-02-12|3124.05
#2024-02-13|3040.54
#2024-02-14|3092.32
#2024-02-15|3145.19
#2024-02-16|3159.09
#2024-02-19|3136.30
#2024-02-20|3120.09
#2024-02-21|3133.52
#2024-02-22|3204.20
#2024-02-23|3202.16
#2024-02-26|3213.78
#2024-02-27|3239.65
#2024-02-28|3201.82
#2024-02-29|3238.51
#2024-03-01|3262.04
#2024-03-04|3264.09
#2024-03-05|3226.64
#2024-03-06|3266.41
#2024-03-07|3295.72
#2024-03-08|3298.55
#2024-03-11|3268.42
#2024-03-12|3288.71
#2024-03-13|3309.91
#2024-03-14|3251.98
#2024-03-15|3250.41
#2024-03-18|3257.31
#2024-03-19|3272.72
#2024-03-20|3291.71
#2024-03-21|3326.56
#2024-03-22|3316.69
#2024-03-25|3340.54
#2024-03-26|3351.33
#2024-03-27|3356.57
#2024-03-28|3370.61
#2024-03-29|3370.61
#2024-04-01|3353.28
#2024-04-02|3344.18
#2024-04-03|3418.40
#2024-04-04|3479.43
#2024-04-05|3449.23
#2024-04-08|3471.21
#2024-04-09|3454.69
#2024-04-10|3443.21
#2024-04-11|3408.75
#2024-04-12|3386.66
#2024-04-15|3360.04
#2024-04-16|3324.10
#2024-04-17|3312.59
#2024-04-18|3333.47
#2024-04-19|3304.13
#2024-04-22|3316.37
#2024-04-23|3355.78
#2024-04-24|3350.76
#2024-04-25|3335.14
#2024-04-26|3312.61
#2024-04-29|3371.78
#2024-04-30|3319.33
#2024-05-01|3316.54
#2024-05-02|3305.88
#2024-05-03|3351.61
#2024-05-06|3376.58
#2024-05-07|3409.90
#2024-05-08|3412.54
#2024-05-09|3424.86
#2024-05-10|3430.95
#2024-05-13|3448.07
#2024-05-14|3495.73
#2024-05-15|3508.48
#2024-05-16|3500.65
#2024-05-17|3493.64
#2024-05-20|3491.72
#2024-05-21|3461.24
#2024-05-22|3437.01
#2024-05-23|3435.79
#2024-05-24|3453.71
#2024-05-27|3483.03
#2024-05-28|3469.17
#2024-05-29|3396.70
#2024-05-30|3436.40
#2024-05-31|3434.52
#2024-06-03|3457.61
#2024-06-04|3407.19
#2024-06-05|3431.05
#2024-06-06|3436.41
#2024-06-07|3381.58
#2024-06-10|3378.06
#2024-06-11|3321.42
#2024-06-12|3391.27
#2024-06-13|3294.30
#2024-06-14|3209.43
#2024-06-17|3228.55
#2024-06-18|3260.51
#2024-06-19|3254.45
#2024-06-20|3295.48
#2024-06-21|3242.11
#2024-06-24|3291.47
#2024-06-25|3256.48
#2024-06-26|3138.31
#2024-06-27|3180.88
#2024-06-28|3171.98
#2024-07-01|3204.08
#2024-07-02|3210.50
#2024-07-03|3264.83
#2024-07-04|3275.79
#2024-07-05|3293.57
#2024-07-08|3297.51
#2024-07-09|3255.93
#2024-07-10|3291.12
#2024-07-11|3359.85
#2024-07-12|3404.60
#2024-07-15|3392.31
#2024-07-16|3370.77
#2024-07-17|3387.88
#2024-07-18|3411.02
#2024-07-19|3346.21
#2024-07-22|3396.51
#2024-07-23|3362.96
#2024-07-24|3355.58
#2024-07-25|3315.92
#2024-07-26|3329.82
#2024-07-29|3277.97
#2024-07-30|3298.11
#2024-07-31|3329.15
#2024-08-01|3254.65
#2024-08-02|3205.70
#2024-08-05|3162.52
#2024-08-06|3156.42
#2024-08-07|3246.43
#2024-08-08|3252.25
#2024-08-09|3265.33
#2024-08-12|3264.02
#2024-08-13|3267.90
#2024-08-14|3313.33
#2024-08-15|3323.20
#2024-08-16|3334.01
#2024-08-19|3387.61
#2024-08-20|3366.62
#2024-08-21|3415.27
#2024-08-22|3392.77
#2024-08-23|3451.01
#2024-08-26|3440.07
#2024-08-27|3434.25
#2024-08-28|3425.00
#2024-08-29|3436.50
#2024-08-30|3443.92
#2024-09-02|3434.59
#2024-09-03|3368.29
#2024-09-04|3362.89
#2024-09-05|3354.39
#2024-09-06|3311.06
#2024-09-09|3310.65
#2024-09-10|3267.40
#2024-09-11|3270.15
#2024-09-12|3302.04
#2024-09-13|3363.01
#2024-09-16|3368.68
#2024-09-17|3400.98
#2024-09-18|3370.98
#2024-09-19|3442.36
#2024-09-20|3387.57
#2024-09-23|3398.41
#2024-09-24|3441.45
#2024-09-25|3432.72
#2024-09-26|3473.43
#2024-09-27|3514.28
#2024-09-30|3495.80
#2024-10-01|3485.67
#2024-10-02|3469.27
#2024-10-03|3465.06
#2024-10-04|3499.20
#2024-10-07|3499.33
#2024-10-08|3449.59
#2024-10-09|3469.08
#2024-10-10|3464.27
#2024-10-11|3475.19
#2024-10-14|3468.90
#2024-10-15|3425.36
#2024-10-16|3378.14
#2024-10-17|3350.99
#2024-10-18|3378.95
#2024-10-21|3336.45
#2024-10-22|3350.06
#2024-10-23|3307.40
#2024-10-24|3320.77
#2024-10-25|3389.27
#2024-10-28|3342.71
#2024-10-29|3329.05
#2024-10-30|3301.33
#2024-10-31|3253.41
#2024-11-01|3223.07
#2024-11-04|3211.08
#2024-11-05|3215.24
#2024-11-06|3142.09
#2024-11-07|3231.89
#2024-11-08|3217.82
#2024-11-11|3224.61
#2024-11-12|3142.42
#2024-11-13|3158.64
#2024-11-14|3233.87
#2024-11-15|3226.06
#2024-11-18|3232.71
#2024-11-19|3227.26
#2024-11-20|3190.55
#2024-11-21|3186.62
#2024-11-22|3153.98
#2024-11-25|3185.45
#2024-11-26|3137.93
#2024-11-27|3165.03
#2024-11-28|3185.07
#2024-11-29|3215.22
#2024-12-02|3190.10
#2024-12-03|3205.72
#2024-12-04|3213.35
#2024-12-05|3265.39
#2024-12-06|3297.03
#2024-12-09|3301.35
#2024-12-10|3255.19
#2024-12-11|3231.10
#2024-12-12|3201.33
#2024-12-13|3185.36
#2024-12-16|3153.74
#2024-12-17|3133.95
#2024-12-18|3139.75
#2024-12-19|3078.35
#2024-12-20|3096.30
#2024-12-23|3082.75
#2024-12-24|3105.85
#2024-12-25|3105.85
#2024-12-26|3111.08
#2024-12-27|3128.82
#2024-12-30|3088.34
#2024-12-31|3106.90
#2025-01-01|3106.90
#2025-01-02|3142.07
#2025-01-03|3145.82
#2025-01-06|3196.41
#2025-01-07|3193.81
#2025-01-08|3126.99
#2025-01-09|3119.92
#2025-01-10|3070.88
#2025-01-13|3038.02
#2025-01-14|3069.05
#2025-01-15|3135.26
#2025-01-16|3147.13
#2025-01-17|3174.92
#2025-01-20|3212.46
#2025-01-21|3186.58
#2025-01-22|3170.48
#2025-01-23|3154.52
#2025-01-24|3172.06
#2025-01-27|3162.45
#2025-01-28|3159.36
#2025-01-29|3147.00
#2025-01-30|3178.96
#2025-01-31|3180.04
#2025-02-03|3117.87
#2025-02-04|3134.80
#2025-02-05|3151.14
#2025-02-06|3167.34
#2025-02-07|3148.10
#2025-02-10|3161.45
#2025-02-11|3185.70
#2025-02-12|3190.16
#2025-02-13|3237.91
#2025-02-14|3289.51
#2025-02-17|3297.51
#2025-02-18|3321.01
#2025-02-19|3244.46
#2025-02-20|3281.43
#2025-02-21|3300.52
#2025-02-24|3442.73
#2025-02-25|3432.99
#2025-02-26|3487.08
#2025-02-27|3395.87
#2025-02-28|3374.15
#2025-03-03|3420.27
#2025-03-04|3356.77
#2025-03-05|3474.00
#2025-03-06|3549.09
#2025-03-07|3557.65
#2025-03-10|3494.90
#2025-03-11|3506.57
#2025-03-12|3529.66
#2025-03-13|3469.17
#2025-03-14|3522.85
#2025-03-17|3572.40
#2025-03-18|3607.81
#2025-03-19|3593.64
#2025-03-20|3559.23
#2025-03-21|3516.96
#2025-03-24|3501.58
#2025-03-25|3527.03
#2025-03-26|3521.26
#2025-03-27|3517.57
#2025-03-28|3486.74
#2025-03-31|3408.19
#2025-04-01|3410.26
#2025-04-02|3422.12
#2025-04-03|3313.31
#2025-04-04|3196.71
#2025-04-07|3112.81
#2025-04-08|3191.50
#2025-04-09|3165.35
#2025-04-10|3262.48
#2025-04-11|3329.07
#2025-04-14|3419.21
#2025-04-15|3398.69
#2025-04-16|3409.60
#2025-04-17|3407.16
#2025-04-18|3407.16
#2025-04-21|3451.59
#2025-04-22|3437.21
#2025-04-23|3450.91
#2025-04-24|3451.67
#2025-04-25|3495.76
#2025-04-28|3526.46
#2025-04-29|3547.36
#2025-04-30|3562.34
#2025-05-01|3535.39
#2025-05-02|3621.52
#2025-05-05|3626.76
#2025-05-06|3620.33
#2025-05-07|3660.26
#2025-05-08|3678.68
#2025-05-09|3684.70
#2025-05-12|3664.21
#2025-05-13|3718.99
#2025-05-14|3734.64
#2025-05-15|3727.22
#2025-05-16|3722.35
#2025-05-19|3769.67
#2025-05-20|3808.30
#2025-05-21|3832.24
#2025-05-22|3810.97
#2025-05-23|3822.21
#2025-05-26|3878.21
#2025-05-27|3898.91
#2025-05-28|3885.53
#2025-05-29|3918.32
#2025-05-30|3927.82
#2025-06-02|3969.38
#2025-06-03|3971.78
#2025-06-04|3992.38
#2025-06-05|3999.51
#2025-06-06|3967.82
#2025-06-09|4004.79
#2025-06-10|4042.63
#2025-06-11|4071.48
#2025-06-12|4095.32
#2025-06-13|4046.32
#2025-06-16|4085.14
#2025-06-17|4039.94
#2025-06-18|4011.47
#2025-06-19|3946.63
#2025-06-20|3958.00
#2025-06-23|3956.47
#2025-06-24|4010.33
#2025-06-25|3963.27
#2025-06-26|4062.46
#2025-06-27|4120.14
#2025-06-30|4118.02
#2025-07-01|4096.61
#2025-07-02|4116.66
#2025-07-03|4115.56
#2025-07-04|4093.64
#2025-07-07|4087.27
#2025-07-08|4103.09
#2025-07-09|4116.24
#2025-07-10|4167.59
#2025-07-11|4165.42
#2025-07-14|4142.96
#2025-07-15|4138.46
#2025-07-16|4074.70
#2025-07-17|4110.82
#2025-07-18|4141.51
#2025-07-21|4155.82
#2025-07-22|4142.59
#2025-07-23|4165.91
#2025-07-24|4157.54
#2025-07-25|4067.29
#2025-07-28|4037.57
#2025-07-29|4002.59
#2025-07-30|3986.23
#2025-07-31|3992.34
#2025-08-01|3962.02
#2025-08-04|3989.39
#2025-08-05|4026.17
#2025-08-06|4030.79
#2025-08-07|4047.16
#2025-08-08|4097.53
#2025-08-11|4069.57
#2025-08-12|4088.22
#2025-08-13|4104.65
#2025-08-14|4091.19
#2025-08-15|4107.70
#2025-08-18|4106.21
#2025-08-19|4135.89
#2025-08-20|4124.40
#2025-08-21|4112.13
#2025-08-22|4218.15
#2025-08-25|4201.48
#2025-08-26|4133.64
#2025-08-27|4111.05
#2025-08-28|4111.87
#2025-08-29|4096.92
#2025-09-01|4092.19
#2025-09-02|3996.21
#2025-09-03|4007.27
#2025-09-04|4021.79
#2025-09-05|4077.37
#2025-09-08|4106.11
#2025-09-09|4093.01
#2025-09-10|4072.56
#2025-09-11|4075.72
#2025-09-12|4090.88
#2025-09-15|4125.18
#2025-09-16|4116.11
#2025-09-17|4131.02
#2025-09-18|4141.21
#2025-09-19|4117.99
#2025-09-22|4102.07
#2025-09-23|4128.42
#2025-09-24|4095.35
#2025-09-25|4022.45
#2025-09-26|4017.75
#2025-09-29|4050.68
#2025-09-30|4059.74
#2025-10-01|4127.43
#2025-10-02|4136.84
#2025-10-03|4173.78
#2025-10-06|4159.43
#2025-10-07|4133.71
#2025-10-08|4126.44
#2025-10-09|4128.71
#2025-10-10|4052.19
#2025-10-13|4102.61
#2025-10-14|4097.74
#2025-10-15|4114.61
#2025-10-16|4104.42
#2025-10-17|4078.77
#2025-10-20|4114.71
#2025-10-21|4102.07
#2025-10-22|4120.14
#2025-10-23|4158.48
#2025-10-24|4159.87
#2025-10-27|4142.02
#2025-10-28|4141.31
#2025-10-29|4141.40
#2025-10-30|4009.01
#2025-10-31|3965.14
#2025-11-03|3892.67
#2025-11-04|3853.87
#2025-11-05|3830.91
#2025-11-06|3800.19
#2025-11-07|3789.33
#2025-11-10|3816.47
#2025-11-11|3864.81
#2025-11-12|3880.00
#2025-11-13|3937.23
#2025-11-14|3878.91
#2025-11-17|3821.11
#2025-11-18|3792.26
#2025-11-19|3803.93
#2025-11-20|3800.84
#2025-11-21|3772.89
#2025-11-24|3850.15
#2025-11-25|3907.38
#2025-11-26|3962.47
#2025-11-27|3984.01
#2025-11-28|3992.00
#2025-12-01|3971.84
#2025-12-02|3949.80
#2025-12-03|3978.61
#2025-12-04|3998.87
#2025-12-05|4002.36
#2025-12-08|3970.15
#2025-12-09|3957.48
#2025-12-10|3931.08
#2025-12-11|4004.66
#2025-12-12|4007.67
#2025-12-15|4011.43
#2025-12-16|4011.80
#2025-12-17|3991.68
#2025-12-18|4038.99
#2025-12-19|4016.56
#2025-12-22|4051.55
#2025-12-23|4047.33
#2025-12-24|4054.70
#2025-12-25|4054.70
#2025-12-26|4054.36
#2025-12-29|4077.22
#2025-12-30|4107.41
#2025-12-31|4091.61
#2026-01-01|4091.61
#2026-01-02|4160.98
#2026-01-05|4205.32
#2026-01-06|4181.85
#2026-01-07|4192.77
#2026-01-08|4152.96
#2026-01-09|4183.46
#2026-01-12|4208.58
#2026-01-13|4204.31
#2026-01-14|4218.86
#2026-01-15|4284.91
#2026-01-16|4259.38
#2026-01-19|4190.38
#2026-01-20|4195.11
#2026-01-21|4236.28
#2026-01-22|4355.00
#2026-01-23|4366.91
#2026-01-26|4425.37
#2026-01-27|4466.20
#2026-01-28|4487.40
#2026-01-29|4459.60
#2026-01-30|4413.06
#2026-02-02|4383.94
#2026-02-03|4421.58
#2026-02-04|4453.70
#2026-02-05|4453.57
#2026-02-06|4487.56
#2026-02-09|4569.46
#2026-02-10|4645.29
#2026-02-11|4577.40
#2026-02-12|4502.13
#2026-02-13|4530.11
#2026-02-16|4545.54
#2026-02-17|4549.57
#2026-02-18|4590.64
#2026-02-19|4543.55
#2026-02-20|4532.85
#2026-02-23|4480.85
#2026-02-24|4472.51
#2026-02-25|4510.83
#2026-02-26|4534.29
#2026-02-27|4554.60
#2026-03-02|4430.62
#2026-03-03|4239.81
#2026-03-04|4312.97
#2026-03-05|4259.12
#2026-03-06|4240.03
#2026-03-09|4204.79
#2026-03-10|4318.37
#2026-03-11|4272.13
#2026-03-12|4260.67
#2026-03-13|4185.35
#2026-03-16|4177.28
#2026-03-17|4216.54
#2026-03-18|4220.31
#2026-03-19|4127.56
#2026-03-20|4068.30
#2026-03-23|4135.88
#2026-03-24|4187.96
#2026-03-25|4244.86
#2026-03-26|4234.67
#2026-03-27|4176.83
#2026-03-30|4179.33
#2026-03-31|4231.24
#2026-04-01|4354.49