Table Data - NASDAQ Netherlands Small Cap Total Return Index
| Title | NASDAQ Netherlands Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNLSCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQNLSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 297.84 |
| 2001-04-02 | 296.04 |
| 2001-04-03 | 294.19 |
| 2001-04-04 | 296.42 |
| 2001-04-05 | 298.95 |
| 2001-04-06 | 300.53 |
| 2001-04-09 | 300.45 |
| 2001-04-10 | 298.25 |
| 2001-04-11 | 301.28 |
| 2001-04-12 | 305.26 |
| 2001-04-13 | . |
| 2001-04-16 | 302.12 |
| 2001-04-17 | 299.75 |
| 2001-04-18 | 300.94 |
| 2001-04-19 | 306.23 |
| 2001-04-20 | 310.69 |
| 2001-04-23 | 308.65 |
| 2001-04-24 | 309.70 |
| 2001-04-25 | 311.34 |
| 2001-04-26 | 313.03 |
| 2001-04-27 | 312.65 |
| 2001-04-30 | 310.55 |
| 2001-05-01 | 316.10 |
| 2001-05-02 | 320.47 |
| 2001-05-03 | 323.17 |
| 2001-05-04 | 324.88 |
| 2001-05-07 | 326.13 |
| 2001-05-08 | 324.15 |
| 2001-05-09 | 324.27 |
| 2001-05-10 | 326.66 |
| 2001-05-11 | 323.92 |
| 2001-05-14 | 323.17 |
| 2001-05-15 | 324.72 |
| 2001-05-16 | 325.05 |
| 2001-05-17 | 325.63 |
| 2001-05-18 | 326.44 |
| 2001-05-21 | 327.01 |
| 2001-05-22 | 328.24 |
| 2001-05-23 | 324.09 |
| 2001-05-24 | 321.69 |
| 2001-05-25 | 321.14 |
| 2001-05-28 | . |
| 2001-05-29 | 320.27 |
| 2001-05-30 | 318.82 |
| 2001-05-31 | 314.15 |
| 2001-06-01 | 313.82 |
| 2001-06-04 | 314.23 |
| 2001-06-05 | 318.19 |
| 2001-06-06 | 318.48 |
| 2001-06-07 | 318.50 |
| 2001-06-08 | 317.46 |
| 2001-06-11 | 312.60 |
| 2001-06-12 | 312.97 |
| 2001-06-13 | 313.29 |
| 2001-06-14 | 312.70 |
| 2001-06-15 | 310.31 |
| 2001-06-18 | 309.81 |
| 2001-06-19 | 308.50 |
| 2001-06-20 | 301.78 |
| 2001-06-21 | 301.50 |
| 2001-06-22 | 300.21 |
| 2001-06-25 | 301.86 |
| 2001-06-26 | 298.85 |
| 2001-06-27 | 298.55 |
| 2001-06-28 | 293.67 |
| 2001-06-29 | 296.63 |
| 2001-07-02 | 295.78 |
| 2001-07-03 | 296.74 |
| 2001-07-04 | . |
| 2001-07-05 | 291.77 |
| 2001-07-06 | 292.99 |
| 2001-07-09 | 292.76 |
| 2001-07-10 | 296.18 |
| 2001-07-11 | 293.81 |
| 2001-07-12 | 292.91 |
| 2001-07-13 | 293.59 |
| 2001-07-16 | 292.96 |
| 2001-07-17 | 287.09 |
| 2001-07-18 | 290.21 |
| 2001-07-19 | 288.72 |
| 2001-07-20 | 288.10 |
| 2001-07-23 | 288.09 |
| 2001-07-24 | 292.45 |
| 2001-07-25 | 293.77 |
| 2001-07-26 | 292.67 |
| 2001-07-27 | 293.16 |
| 2001-07-30 | 293.61 |
| 2001-07-31 | 296.13 |
| 2001-08-01 | 300.08 |
| 2001-08-02 | 301.85 |
| 2001-08-03 | 300.96 |
| 2001-08-06 | 297.73 |
| 2001-08-07 | 297.12 |
| 2001-08-08 | 294.62 |
| 2001-08-09 | 298.47 |
| 2001-08-10 | 300.13 |
| 2001-08-13 | 300.86 |
| 2001-08-14 | 300.44 |
| 2001-08-15 | 302.99 |
| 2001-08-16 | 302.69 |
| 2001-08-17 | 302.78 |
| 2001-08-20 | 301.05 |
| 2001-08-21 | 303.04 |
| 2001-08-22 | 307.41 |
| 2001-08-23 | 305.79 |
| 2001-08-24 | 308.33 |
| 2001-08-27 | 307.45 |
| 2001-08-28 | 306.15 |
| 2001-08-29 | 307.91 |
| 2001-08-30 | 304.93 |
| 2001-08-31 | 302.08 |
| 2001-09-03 | . |
| 2001-09-04 | 290.44 |
| 2001-09-05 | 288.65 |
| 2001-09-06 | 283.03 |
| 2001-09-07 | 281.95 |
| 2001-09-10 | 275.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 265.51 |
| 2001-09-18 | 264.58 |
| 2001-09-19 | 265.93 |
| 2001-09-20 | 253.95 |
| 2001-09-21 | 236.40 |
| 2001-09-24 | 246.03 |
| 2001-09-25 | 253.18 |
| 2001-09-26 | 258.11 |
| 2001-09-27 | 258.09 |
| 2001-09-28 | 263.39 |
| 2001-10-01 | 263.40 |
| 2001-10-02 | 255.72 |
| 2001-10-03 | 256.52 |
| 2001-10-04 | 260.02 |
| 2001-10-05 | 260.07 |
| 2001-10-08 | 257.77 |
| 2001-10-09 | 261.39 |
| 2001-10-10 | 265.33 |
| 2001-10-11 | 267.38 |
| 2001-10-12 | 268.04 |
| 2001-10-15 | 262.30 |
| 2001-10-16 | 264.98 |
| 2001-10-17 | 267.30 |
| 2001-10-18 | 263.19 |
| 2001-10-19 | 260.12 |
| 2001-10-22 | 258.56 |
| 2001-10-23 | 261.13 |
| 2001-10-24 | 264.68 |
| 2001-10-25 | 267.01 |
| 2001-10-26 | 267.73 |
| 2001-10-29 | 271.36 |
| 2001-10-30 | 272.02 |
| 2001-10-31 | 269.68 |
| 2001-11-01 | 270.47 |
| 2001-11-02 | 269.99 |
| 2001-11-05 | 271.48 |
| 2001-11-06 | 272.34 |
| 2001-11-07 | 270.20 |
| 2001-11-08 | 265.24 |
| 2001-11-09 | 261.90 |
| 2001-11-12 | 259.69 |
| 2001-11-13 | 259.59 |
| 2001-11-14 | 262.28 |
| 2001-11-15 | 259.23 |
| 2001-11-16 | 265.43 |
| 2001-11-19 | 262.62 |
| 2001-11-20 | 261.69 |
| 2001-11-21 | 258.42 |
| 2001-11-22 | . |
| 2001-11-23 | 260.84 |
| 2001-11-26 | 263.99 |
| 2001-11-27 | 265.93 |
| 2001-11-28 | 265.72 |
| 2001-11-29 | 265.13 |
| 2001-11-30 | 268.14 |
| 2001-12-03 | 266.41 |
| 2001-12-04 | 266.21 |
| 2001-12-05 | 270.42 |
| 2001-12-06 | 272.23 |
| 2001-12-07 | 271.00 |
| 2001-12-10 | 267.92 |
| 2001-12-11 | 267.55 |
| 2001-12-12 | 270.14 |
| 2001-12-13 | 268.00 |
| 2001-12-14 | 268.93 |
| 2001-12-17 | 272.53 |
| 2001-12-18 | 274.46 |
| 2001-12-19 | 271.98 |
| 2001-12-20 | 272.39 |
| 2001-12-21 | 272.50 |
| 2001-12-24 | 270.21 |
| 2001-12-25 | . |
| 2001-12-26 | 270.46 |
| 2001-12-27 | 276.47 |
| 2001-12-28 | 277.40 |
| 2001-12-31 | 280.11 |
| 2002-01-01 | . |
| 2002-01-02 | 285.47 |
| 2002-01-03 | 287.43 |
| 2002-01-04 | 289.93 |
| 2002-01-07 | 291.22 |
| 2002-01-08 | 290.95 |
| 2002-01-09 | 291.41 |
| 2002-01-10 | 293.48 |
| 2002-01-11 | 292.63 |
| 2002-01-14 | 292.70 |
| 2002-01-15 | 291.16 |
| 2002-01-16 | 287.02 |
| 2002-01-17 | 286.68 |
| 2002-01-18 | 283.95 |
| 2002-01-21 | . |
| 2002-01-22 | 283.09 |
| 2002-01-23 | 282.51 |
| 2002-01-24 | 282.33 |
| 2002-01-25 | 278.97 |
| 2002-01-28 | 278.58 |
| 2002-01-29 | 277.79 |
| 2002-01-30 | 275.70 |
| 2002-01-31 | 277.85 |
| 2002-02-01 | 279.99 |
| 2002-02-04 | 282.65 |
| 2002-02-05 | 282.58 |
| 2002-02-06 | 281.41 |
| 2002-02-07 | 281.86 |
| 2002-02-08 | 282.92 |
| 2002-02-11 | 286.31 |
| 2002-02-12 | 287.75 |
| 2002-02-13 | 287.34 |
| 2002-02-14 | 287.85 |
| 2002-02-15 | 289.72 |
| 2002-02-18 | . |
| 2002-02-19 | 288.20 |
| 2002-02-20 | 287.64 |
| 2002-02-21 | 287.15 |
| 2002-02-22 | 286.97 |
| 2002-02-25 | 284.58 |
| 2002-02-26 | 286.01 |
| 2002-02-27 | 285.54 |
| 2002-02-28 | 283.33 |
| 2002-03-01 | 285.26 |
| 2002-03-04 | 292.07 |
| 2002-03-05 | 293.14 |
| 2002-03-06 | 294.12 |
| 2002-03-07 | 300.81 |
| 2002-03-08 | 303.33 |
| 2002-03-11 | 304.82 |
| 2002-03-12 | 300.52 |
| 2002-03-13 | 300.14 |
| 2002-03-14 | 300.85 |
| 2002-03-15 | 300.53 |
| 2002-03-18 | 303.50 |
| 2002-03-19 | 306.49 |
| 2002-03-20 | 306.65 |
| 2002-03-21 | 303.82 |
| 2002-03-22 | 303.13 |
| 2002-03-25 | 301.24 |
| 2002-03-26 | 302.38 |
| 2002-03-27 | 303.15 |
| 2002-03-28 | 304.97 |
| 2002-03-29 | . |
| 2002-04-01 | 307.48 |
| 2002-04-02 | 308.96 |
| 2002-04-03 | 308.27 |
| 2002-04-04 | 307.94 |
| 2002-04-05 | 307.50 |
| 2002-04-08 | 304.07 |
| 2002-04-09 | 304.70 |
| 2002-04-10 | 305.68 |
| 2002-04-11 | 306.64 |
| 2002-04-12 | 306.34 |
| 2002-04-15 | 306.94 |
| 2002-04-16 | 311.85 |
| 2002-04-17 | 316.12 |
| 2002-04-18 | 315.90 |
| 2002-04-19 | 317.60 |
| 2002-04-22 | 316.46 |
| 2002-04-23 | 314.97 |
| 2002-04-24 | 315.38 |
| 2002-04-25 | 316.72 |
| 2002-04-26 | 318.19 |
| 2002-04-29 | 318.50 |
| 2002-04-30 | 318.23 |
| 2002-05-01 | 320.03 |
| 2002-05-02 | 317.05 |
| 2002-05-03 | 319.50 |
| 2002-05-06 | 321.96 |
| 2002-05-07 | 318.18 |
| 2002-05-08 | 318.34 |
| 2002-05-09 | 320.58 |
| 2002-05-10 | 321.86 |
| 2002-05-13 | 321.77 |
| 2002-05-14 | 320.58 |
| 2002-05-15 | 323.94 |
| 2002-05-16 | 324.54 |
| 2002-05-17 | 328.47 |
| 2002-05-20 | 328.29 |
| 2002-05-21 | 326.20 |
| 2002-05-22 | 327.03 |
| 2002-05-23 | 324.88 |
| 2002-05-24 | 325.41 |
| 2002-05-27 | . |
| 2002-05-28 | 325.49 |
| 2002-05-29 | 325.05 |
| 2002-05-30 | 324.11 |
| 2002-05-31 | 324.95 |
| 2002-06-03 | 324.91 |
| 2002-06-04 | 323.29 |
| 2002-06-05 | 320.69 |
| 2002-06-06 | 321.57 |
| 2002-06-07 | 319.51 |
| 2002-06-10 | 320.63 |
| 2002-06-11 | 320.69 |
| 2002-06-12 | 318.62 |
| 2002-06-13 | 316.52 |
| 2002-06-14 | 311.39 |
| 2002-06-17 | 312.20 |
| 2002-06-18 | 313.50 |
| 2002-06-19 | 313.44 |
| 2002-06-20 | 310.82 |
| 2002-06-21 | 311.68 |
| 2002-06-24 | 312.08 |
| 2002-06-25 | 309.88 |
| 2002-06-26 | 311.68 |
| 2002-06-27 | 311.86 |
| 2002-06-28 | 318.19 |
| 2002-07-01 | 319.78 |
| 2002-07-02 | 316.67 |
| 2002-07-03 | 311.96 |
| 2002-07-04 | . |
| 2002-07-05 | 313.81 |
| 2002-07-08 | 318.94 |
| 2002-07-09 | 320.23 |
| 2002-07-10 | 315.19 |
| 2002-07-11 | 311.14 |
| 2002-07-12 | 310.24 |
| 2002-07-15 | 311.21 |
| 2002-07-16 | 307.54 |
| 2002-07-17 | 309.26 |
| 2002-07-18 | 311.29 |
| 2002-07-19 | 310.30 |
| 2002-07-22 | 298.80 |
| 2002-07-23 | 288.64 |
| 2002-07-24 | 276.92 |
| 2002-07-25 | 277.86 |
| 2002-07-26 | 278.24 |
| 2002-07-29 | 279.28 |
| 2002-07-30 | 283.86 |
| 2002-07-31 | 283.13 |
| 2002-08-01 | 280.40 |
| 2002-08-02 | 279.24 |
| 2002-08-05 | 273.19 |
| 2002-08-06 | 264.15 |
| 2002-08-07 | 265.22 |
| 2002-08-08 | 267.53 |
| 2002-08-09 | 268.19 |
| 2002-08-12 | 266.85 |
| 2002-08-13 | 267.44 |
| 2002-08-14 | 270.10 |
| 2002-08-15 | 270.19 |
| 2002-08-16 | 270.62 |
| 2002-08-19 | 271.11 |
| 2002-08-20 | 271.69 |
| 2002-08-21 | 275.03 |
| 2002-08-22 | 273.72 |
| 2002-08-23 | 275.20 |
| 2002-08-26 | 274.03 |
| 2002-08-27 | 275.04 |
| 2002-08-28 | 270.14 |
| 2002-08-29 | 267.43 |
| 2002-08-30 | 269.65 |
| 2002-09-02 | . |
| 2002-09-03 | 267.72 |
| 2002-09-04 | 265.76 |
| 2002-09-05 | 263.54 |
| 2002-09-06 | 260.99 |
| 2002-09-09 | 258.64 |
| 2002-09-10 | 256.73 |
| 2002-09-11 | 256.57 |
| 2002-09-12 | 256.66 |
| 2002-09-13 | 254.92 |
| 2002-09-16 | 250.56 |
| 2002-09-17 | 247.42 |
| 2002-09-18 | 244.64 |
| 2002-09-19 | 244.84 |
| 2002-09-20 | 244.04 |
| 2002-09-23 | 238.14 |
| 2002-09-24 | 228.99 |
| 2002-09-25 | 228.26 |
| 2002-09-26 | 229.29 |
| 2002-09-27 | 230.57 |
| 2002-09-30 | 228.56 |
| 2002-10-01 | 223.70 |
| 2002-10-02 | 220.92 |
| 2002-10-03 | 221.99 |
| 2002-10-04 | 221.76 |
| 2002-10-07 | 218.22 |
| 2002-10-08 | 217.42 |
| 2002-10-09 | 216.06 |
| 2002-10-10 | 216.51 |
| 2002-10-11 | 223.72 |
| 2002-10-14 | 223.94 |
| 2002-10-15 | 231.47 |
| 2002-10-16 | 232.54 |
| 2002-10-17 | 241.90 |
| 2002-10-18 | 243.51 |
| 2002-10-21 | 245.24 |
| 2002-10-22 | 249.26 |
| 2002-10-23 | 244.85 |
| 2002-10-24 | 246.61 |
| 2002-10-25 | 245.75 |
| 2002-10-28 | 252.71 |
| 2002-10-29 | 247.85 |
| 2002-10-30 | 248.52 |
| 2002-10-31 | 251.50 |
| 2002-11-01 | 254.59 |
| 2002-11-04 | 260.26 |
| 2002-11-05 | 262.58 |
| 2002-11-06 | 261.56 |
| 2002-11-07 | 263.29 |
| 2002-11-08 | 260.68 |
| 2002-11-11 | 257.08 |
| 2002-11-12 | 257.92 |
| 2002-11-13 | 254.94 |
| 2002-11-14 | 255.82 |
| 2002-11-15 | 258.03 |
| 2002-11-18 | 257.41 |
| 2002-11-19 | 259.96 |
| 2002-11-20 | 254.97 |
| 2002-11-21 | 255.52 |
| 2002-11-22 | 257.99 |
| 2002-11-25 | 258.89 |
| 2002-11-26 | 254.87 |
| 2002-11-27 | 256.45 |
| 2002-11-28 | . |
| 2002-11-29 | 268.79 |
| 2002-12-02 | 273.09 |
| 2002-12-03 | 268.86 |
| 2002-12-04 | 263.90 |
| 2002-12-05 | 266.22 |
| 2002-12-06 | 264.55 |
| 2002-12-09 | 260.45 |
| 2002-12-10 | 260.09 |
| 2002-12-11 | 263.07 |
| 2002-12-12 | 262.86 |
| 2002-12-13 | 261.80 |
| 2002-12-16 | 261.92 |
| 2002-12-17 | 260.13 |
| 2002-12-18 | 257.26 |
| 2002-12-19 | 255.26 |
| 2002-12-20 | 256.88 |
| 2002-12-23 | 256.93 |
| 2002-12-24 | 258.71 |
| 2002-12-25 | . |
| 2002-12-26 | 259.36 |
| 2002-12-27 | 260.21 |
| 2002-12-30 | 259.54 |
| 2002-12-31 | 263.62 |
| 2003-01-01 | . |
| 2003-01-02 | 264.46 |
| 2003-01-03 | 268.87 |
| 2003-01-06 | 268.72 |
| 2003-01-07 | 267.02 |
| 2003-01-08 | 264.75 |
| 2003-01-09 | 266.56 |
| 2003-01-10 | 269.40 |
| 2003-01-13 | 270.86 |
| 2003-01-14 | 270.22 |
| 2003-01-15 | 268.51 |
| 2003-01-16 | 268.66 |
| 2003-01-17 | 268.50 |
| 2003-01-20 | . |
| 2003-01-21 | 266.78 |
| 2003-01-22 | 265.03 |
| 2003-01-23 | 263.86 |
| 2003-01-24 | 264.64 |
| 2003-01-27 | 260.63 |
| 2003-01-28 | 259.18 |
| 2003-01-29 | 256.29 |
| 2003-01-30 | 257.14 |
| 2003-01-31 | 255.21 |
| 2003-02-03 | 258.48 |
| 2003-02-04 | 258.52 |
| 2003-02-05 | 255.70 |
| 2003-02-06 | 254.80 |
| 2003-02-07 | 252.01 |
| 2003-02-10 | 247.40 |
| 2003-02-11 | 248.21 |
| 2003-02-12 | 245.42 |
| 2003-02-13 | 246.34 |
| 2003-02-14 | 246.68 |
| 2003-02-17 | . |
| 2003-02-18 | 247.05 |
| 2003-02-19 | 246.18 |
| 2003-02-20 | 248.43 |
| 2003-02-21 | 248.22 |
| 2003-02-24 | 244.68 |
| 2003-02-25 | 238.06 |
| 2003-02-26 | 232.65 |
| 2003-02-27 | 231.86 |
| 2003-02-28 | 235.62 |
| 2003-03-03 | 235.53 |
| 2003-03-04 | 234.09 |
| 2003-03-05 | 234.50 |
| 2003-03-06 | 231.50 |
| 2003-03-07 | 229.19 |
| 2003-03-10 | 225.68 |
| 2003-03-11 | 224.55 |
| 2003-03-12 | 225.08 |
| 2003-03-13 | 226.98 |
| 2003-03-14 | 234.25 |
| 2003-03-17 | 231.51 |
| 2003-03-18 | 237.20 |
| 2003-03-19 | 237.85 |
| 2003-03-20 | 238.61 |
| 2003-03-21 | 241.89 |
| 2003-03-24 | 240.72 |
| 2003-03-25 | 240.26 |
| 2003-03-26 | 241.26 |
| 2003-03-27 | 240.90 |
| 2003-03-28 | 241.33 |
| 2003-03-31 | 240.89 |
| 2003-04-01 | 242.11 |
| 2003-04-02 | 245.43 |
| 2003-04-03 | 247.95 |
| 2003-04-04 | 248.29 |
| 2003-04-07 | 252.70 |
| 2003-04-08 | 252.70 |
| 2003-04-09 | 253.13 |
| 2003-04-10 | 255.74 |
| 2003-04-11 | 255.03 |
| 2003-04-14 | 256.31 |
| 2003-04-15 | 260.56 |
| 2003-04-16 | 263.08 |
| 2003-04-17 | 264.75 |
| 2003-04-18 | . |
| 2003-04-21 | 263.61 |
| 2003-04-22 | 268.23 |
| 2003-04-23 | 274.33 |
| 2003-04-24 | 276.99 |
| 2003-04-25 | 278.83 |
| 2003-04-28 | 278.67 |
| 2003-04-29 | 281.86 |
| 2003-04-30 | 283.48 |
| 2003-05-01 | 286.08 |
| 2003-05-02 | 295.98 |
| 2003-05-05 | 301.21 |
| 2003-05-06 | 306.62 |
| 2003-05-07 | 310.48 |
| 2003-05-08 | 309.74 |
| 2003-05-09 | 314.58 |
| 2003-05-12 | 319.39 |
| 2003-05-13 | 314.30 |
| 2003-05-14 | 313.95 |
| 2003-05-15 | 315.94 |
| 2003-05-16 | 324.63 |
| 2003-05-19 | 322.35 |
| 2003-05-20 | 317.41 |
| 2003-05-21 | 316.18 |
| 2003-05-22 | 318.84 |
| 2003-05-23 | 321.80 |
| 2003-05-26 | . |
| 2003-05-27 | 321.82 |
| 2003-05-28 | 323.91 |
| 2003-05-29 | 326.77 |
| 2003-05-30 | 327.61 |
| 2003-06-02 | 329.32 |
| 2003-06-03 | 329.46 |
| 2003-06-04 | 333.65 |
| 2003-06-05 | 342.79 |
| 2003-06-06 | 346.48 |
| 2003-06-09 | 348.38 |
| 2003-06-10 | 345.31 |
| 2003-06-11 | 351.72 |
| 2003-06-12 | 351.23 |
| 2003-06-13 | 347.34 |
| 2003-06-16 | 351.27 |
| 2003-06-17 | 348.77 |
| 2003-06-18 | 347.18 |
| 2003-06-19 | 347.98 |
| 2003-06-20 | 344.50 |
| 2003-06-23 | 339.56 |
| 2003-06-24 | 333.00 |
| 2003-06-25 | 338.02 |
| 2003-06-26 | 334.43 |
| 2003-06-27 | 337.34 |
| 2003-06-30 | 342.36 |
| 2003-07-01 | 344.87 |
| 2003-07-02 | 349.79 |
| 2003-07-03 | 355.55 |
| 2003-07-04 | . |
| 2003-07-07 | 355.91 |
| 2003-07-08 | 352.92 |
| 2003-07-09 | 354.59 |
| 2003-07-10 | 349.47 |
| 2003-07-11 | 350.39 |
| 2003-07-14 | 352.72 |
| 2003-07-15 | 352.33 |
| 2003-07-16 | 349.59 |
| 2003-07-17 | 345.29 |
| 2003-07-18 | 349.45 |
| 2003-07-21 | 352.47 |
| 2003-07-22 | 355.78 |
| 2003-07-23 | 357.84 |
| 2003-07-24 | 364.00 |
| 2003-07-25 | 366.81 |
| 2003-07-28 | 365.60 |
| 2003-07-29 | 362.08 |
| 2003-07-30 | 361.52 |
| 2003-07-31 | 359.90 |
| 2003-08-01 | 362.56 |
| 2003-08-04 | 365.88 |
| 2003-08-05 | 367.27 |
| 2003-08-06 | 364.40 |
| 2003-08-07 | 366.68 |
| 2003-08-08 | 367.56 |
| 2003-08-11 | 367.68 |
| 2003-08-12 | 367.58 |
| 2003-08-13 | 369.77 |
| 2003-08-14 | 374.18 |
| 2003-08-15 | 376.89 |
| 2003-08-18 | 376.56 |
| 2003-08-19 | 385.39 |
| 2003-08-20 | 385.02 |
| 2003-08-21 | 384.48 |
| 2003-08-22 | 383.81 |
| 2003-08-25 | 381.87 |
| 2003-08-26 | 380.21 |
| 2003-08-27 | 383.39 |
| 2003-08-28 | 387.00 |
| 2003-08-29 | 391.76 |
| 2003-09-01 | . |
| 2003-09-02 | 392.43 |
| 2003-09-03 | 394.40 |
| 2003-09-04 | 398.20 |
| 2003-09-05 | 402.02 |
| 2003-09-08 | 401.28 |
| 2003-09-09 | 400.40 |
| 2003-09-10 | 395.86 |
| 2003-09-11 | 395.42 |
| 2003-09-12 | 404.41 |
| 2003-09-15 | 408.76 |
| 2003-09-16 | 405.68 |
| 2003-09-17 | 409.54 |
| 2003-09-18 | 410.50 |
| 2003-09-19 | 411.15 |
| 2003-09-22 | 411.34 |
| 2003-09-23 | 407.23 |
| 2003-09-24 | 407.57 |
| 2003-09-25 | 402.91 |
| 2003-09-26 | 397.91 |
| 2003-09-29 | 401.55 |
| 2003-09-30 | 404.20 |
| 2003-10-01 | 404.82 |
| 2003-10-02 | 407.32 |
| 2003-10-03 | 412.45 |
| 2003-10-06 | 415.44 |
| 2003-10-07 | 418.60 |
| 2003-10-08 | 422.07 |
| 2003-10-09 | 423.97 |
| 2003-10-10 | 428.83 |
| 2003-10-13 | 426.75 |
| 2003-10-14 | 430.93 |
| 2003-10-15 | 433.78 |
| 2003-10-16 | 434.71 |
| 2003-10-17 | 433.01 |
| 2003-10-20 | 431.18 |
| 2003-10-21 | 430.92 |
| 2003-10-22 | 431.98 |
| 2003-10-23 | 427.69 |
| 2003-10-24 | 428.74 |
| 2003-10-27 | 429.73 |
| 2003-10-28 | 428.92 |
| 2003-10-29 | 438.18 |
| 2003-10-30 | 439.60 |
| 2003-10-31 | 439.22 |
| 2003-11-03 | 439.89 |
| 2003-11-04 | 442.01 |
| 2003-11-05 | 439.79 |
| 2003-11-06 | 440.83 |
| 2003-11-07 | 446.33 |
| 2003-11-10 | 447.77 |
| 2003-11-11 | 447.06 |
| 2003-11-12 | 454.65 |
| 2003-11-13 | 458.09 |
| 2003-11-14 | 461.03 |
| 2003-11-17 | 455.71 |
| 2003-11-18 | 460.27 |
| 2003-11-19 | 462.71 |
| 2003-11-20 | 462.36 |
| 2003-11-21 | 464.75 |
| 2003-11-24 | 462.97 |
| 2003-11-25 | 466.42 |
| 2003-11-26 | 470.89 |
| 2003-11-27 | . |
| 2003-11-28 | 478.72 |
| 2003-12-01 | 481.92 |
| 2003-12-02 | 482.99 |
| 2003-12-03 | 483.66 |
| 2003-12-04 | 479.87 |
| 2003-12-05 | 479.42 |
| 2003-12-08 | 478.71 |
| 2003-12-09 | 479.91 |
| 2003-12-10 | 478.54 |
| 2003-12-11 | 475.22 |
| 2003-12-12 | 487.56 |
| 2003-12-15 | 491.48 |
| 2003-12-16 | 488.94 |
| 2003-12-17 | 490.23 |
| 2003-12-18 | 491.07 |
| 2003-12-19 | 492.65 |
| 2003-12-22 | 495.60 |
| 2003-12-23 | 495.85 |
| 2003-12-24 | 497.14 |
| 2003-12-25 | . |
| 2003-12-26 | 496.94 |
| 2003-12-29 | 503.68 |
| 2003-12-30 | 507.33 |
| 2003-12-31 | 511.49 |
| 2004-01-01 | . |
| 2004-01-02 | 514.69 |
| 2004-01-05 | 523.14 |
| 2004-01-06 | 526.86 |
| 2004-01-07 | 525.38 |
| 2004-01-08 | 532.45 |
| 2004-01-09 | 536.32 |
| 2004-01-12 | 531.44 |
| 2004-01-13 | 534.12 |
| 2004-01-14 | 532.70 |
| 2004-01-15 | 530.38 |
| 2004-01-16 | 526.88 |
| 2004-01-19 | . |
| 2004-01-20 | 534.57 |
| 2004-01-21 | 534.66 |
| 2004-01-22 | 538.11 |
| 2004-01-23 | 540.17 |
| 2004-01-26 | 534.38 |
| 2004-01-27 | 537.79 |
| 2004-01-28 | 541.61 |
| 2004-01-29 | 532.60 |
| 2004-01-30 | 534.48 |
| 2004-02-02 | 536.91 |
| 2004-02-03 | 542.72 |
| 2004-02-04 | 535.83 |
| 2004-02-05 | 539.46 |
| 2004-02-06 | 547.05 |
| 2004-02-09 | 550.28 |
| 2004-02-10 | 551.50 |
| 2004-02-11 | 553.50 |
| 2004-02-12 | 559.30 |
| 2004-02-13 | 559.80 |
| 2004-02-16 | . |
| 2004-02-17 | 567.40 |
| 2004-02-18 | 572.04 |
| 2004-02-19 | 564.43 |
| 2004-02-20 | 557.79 |
| 2004-02-23 | 556.11 |
| 2004-02-24 | 560.19 |
| 2004-02-25 | 555.21 |
| 2004-02-26 | 554.69 |
| 2004-02-27 | 562.19 |
| 2004-03-01 | 567.47 |
| 2004-03-02 | 562.83 |
| 2004-03-03 | 555.72 |
| 2004-03-04 | 557.59 |
| 2004-03-05 | 569.79 |
| 2004-03-08 | 567.24 |
| 2004-03-09 | 566.46 |
| 2004-03-10 | 553.68 |
| 2004-03-11 | 542.27 |
| 2004-03-12 | 544.11 |
| 2004-03-15 | 538.30 |
| 2004-03-16 | 544.03 |
| 2004-03-17 | 545.89 |
| 2004-03-18 | 550.07 |
| 2004-03-19 | 542.75 |
| 2004-03-22 | 529.67 |
| 2004-03-23 | 532.94 |
| 2004-03-24 | 527.99 |
| 2004-03-25 | 537.12 |
| 2004-03-26 | 537.81 |
| 2004-03-29 | 544.96 |
| 2004-03-30 | 549.25 |
| 2004-03-31 | 555.23 |
| 2004-04-01 | 562.01 |
| 2004-04-02 | 553.55 |
| 2004-04-05 | 549.78 |
| 2004-04-06 | 552.75 |
| 2004-04-07 | 563.42 |
| 2004-04-08 | 566.90 |
| 2004-04-09 | . |
| 2004-04-12 | 565.31 |
| 2004-04-13 | 558.14 |
| 2004-04-14 | 553.43 |
| 2004-04-15 | 550.67 |
| 2004-04-16 | 554.43 |
| 2004-04-19 | 555.07 |
| 2004-04-20 | 554.98 |
| 2004-04-21 | 552.49 |
| 2004-04-22 | 547.09 |
| 2004-04-23 | 547.16 |
| 2004-04-26 | 549.50 |
| 2004-04-27 | 552.76 |
| 2004-04-28 | 546.76 |
| 2004-04-29 | 547.77 |
| 2004-04-30 | 549.35 |
| 2004-05-03 | 549.38 |
| 2004-05-04 | 552.01 |
| 2004-05-05 | 557.66 |
| 2004-05-06 | 548.70 |
| 2004-05-07 | 537.97 |
| 2004-05-10 | 517.71 |
| 2004-05-11 | 520.72 |
| 2004-05-12 | 521.38 |
| 2004-05-13 | 514.33 |
| 2004-05-14 | 516.99 |
| 2004-05-17 | 515.80 |
| 2004-05-18 | 517.16 |
| 2004-05-19 | 525.84 |
| 2004-05-20 | 517.55 |
| 2004-05-21 | 523.39 |
| 2004-05-24 | 526.25 |
| 2004-05-25 | 532.60 |
| 2004-05-26 | 535.56 |
| 2004-05-27 | 547.62 |
| 2004-05-28 | 545.82 |
| 2004-05-31 | . |
| 2004-06-01 | 546.05 |
| 2004-06-02 | 547.33 |
| 2004-06-03 | 544.27 |
| 2004-06-04 | 546.24 |
| 2004-06-07 | 552.42 |
| 2004-06-08 | 551.24 |
| 2004-06-09 | 542.36 |
| 2004-06-10 | 541.92 |
| 2004-06-11 | . |
| 2004-06-14 | 539.23 |
| 2004-06-15 | 541.29 |
| 2004-06-16 | 541.22 |
| 2004-06-17 | 544.12 |
| 2004-06-18 | 550.22 |
| 2004-06-21 | 550.31 |
| 2004-06-22 | 550.50 |
| 2004-06-23 | 551.34 |
| 2004-06-24 | 558.74 |
| 2004-06-25 | 558.38 |
| 2004-06-28 | 565.27 |
| 2004-06-29 | 562.92 |
| 2004-06-30 | 565.35 |
| 2004-07-01 | 564.99 |
| 2004-07-02 | 568.88 |
| 2004-07-05 | . |
| 2004-07-06 | 565.81 |
| 2004-07-07 | 571.64 |
| 2004-07-08 | 574.42 |
| 2004-07-09 | 576.10 |
| 2004-07-12 | 573.74 |
| 2004-07-13 | 570.70 |
| 2004-07-14 | 569.22 |
| 2004-07-15 | 568.12 |
| 2004-07-16 | 569.68 |
| 2004-07-19 | 567.90 |
| 2004-07-20 | 566.54 |
| 2004-07-21 | 562.84 |
| 2004-07-22 | 560.95 |
| 2004-07-23 | 555.04 |
| 2004-07-26 | 556.10 |
| 2004-07-27 | 551.91 |
| 2004-07-28 | 547.52 |
| 2004-07-29 | 553.07 |
| 2004-07-30 | 553.29 |
| 2004-08-02 | 551.82 |
| 2004-08-03 | 556.61 |
| 2004-08-04 | 552.67 |
| 2004-08-05 | 555.35 |
| 2004-08-06 | 561.37 |
| 2004-08-09 | 555.96 |
| 2004-08-10 | 560.25 |
| 2004-08-11 | 552.41 |
| 2004-08-12 | 550.15 |
| 2004-08-13 | 557.54 |
| 2004-08-16 | 559.19 |
| 2004-08-17 | 559.91 |
| 2004-08-18 | 558.08 |
| 2004-08-19 | 560.19 |
| 2004-08-20 | 561.02 |
| 2004-08-23 | 559.92 |
| 2004-08-24 | 555.40 |
| 2004-08-25 | 552.65 |
| 2004-08-26 | 554.21 |
| 2004-08-27 | 552.22 |
| 2004-08-30 | 552.59 |
| 2004-08-31 | 559.87 |
| 2004-09-01 | 565.16 |
| 2004-09-02 | 565.95 |
| 2004-09-03 | 562.11 |
| 2004-09-06 | . |
| 2004-09-07 | 563.73 |
| 2004-09-08 | 564.27 |
| 2004-09-09 | 560.25 |
| 2004-09-10 | 567.87 |
| 2004-09-13 | 568.68 |
| 2004-09-14 | 568.80 |
| 2004-09-15 | 561.32 |
| 2004-09-16 | 561.06 |
| 2004-09-17 | 563.65 |
| 2004-09-20 | 561.65 |
| 2004-09-21 | 572.35 |
| 2004-09-22 | 571.92 |
| 2004-09-23 | 573.96 |
| 2004-09-24 | 573.12 |
| 2004-09-27 | 573.83 |
| 2004-09-28 | 576.05 |
| 2004-09-29 | 577.72 |
| 2004-09-30 | 583.12 |
| 2004-10-01 | 585.21 |
| 2004-10-04 | 581.73 |
| 2004-10-05 | 584.26 |
| 2004-10-06 | 581.77 |
| 2004-10-07 | 580.03 |
| 2004-10-08 | 582.41 |
| 2004-10-11 | 577.99 |
| 2004-10-12 | 566.07 |
| 2004-10-13 | 563.62 |
| 2004-10-14 | 566.65 |
| 2004-10-15 | 571.55 |
| 2004-10-18 | 572.90 |
| 2004-10-19 | 576.36 |
| 2004-10-20 | 576.30 |
| 2004-10-21 | 579.85 |
| 2004-10-22 | 583.30 |
| 2004-10-25 | 584.79 |
| 2004-10-26 | 585.61 |
| 2004-10-27 | 587.00 |
| 2004-10-28 | 587.55 |
| 2004-10-29 | 586.86 |
| 2004-11-01 | 590.13 |
| 2004-11-02 | 592.71 |
| 2004-11-03 | 598.88 |
| 2004-11-04 | 603.12 |
| 2004-11-05 | 608.58 |
| 2004-11-08 | 610.75 |
| 2004-11-09 | 608.81 |
| 2004-11-10 | 611.21 |
| 2004-11-11 | 611.64 |
| 2004-11-12 | 612.45 |
| 2004-11-15 | 613.62 |
| 2004-11-16 | 613.35 |
| 2004-11-17 | 619.84 |
| 2004-11-18 | 621.56 |
| 2004-11-19 | 624.87 |
| 2004-11-22 | 623.45 |
| 2004-11-23 | 628.85 |
| 2004-11-24 | 633.87 |
| 2004-11-25 | . |
| 2004-11-26 | 640.49 |
| 2004-11-29 | 642.87 |
| 2004-11-30 | 643.03 |
| 2004-12-01 | 649.87 |
| 2004-12-02 | 653.46 |
| 2004-12-03 | 656.86 |
| 2004-12-06 | 658.31 |
| 2004-12-07 | 657.27 |
| 2004-12-08 | 652.79 |
| 2004-12-09 | 648.30 |
| 2004-12-10 | 649.28 |
| 2004-12-13 | 657.59 |
| 2004-12-14 | 656.25 |
| 2004-12-15 | 661.81 |
| 2004-12-16 | 658.07 |
| 2004-12-17 | 656.41 |
| 2004-12-20 | 666.51 |
| 2004-12-21 | 665.35 |
| 2004-12-22 | 670.74 |
| 2004-12-23 | 677.55 |
| 2004-12-24 | . |
| 2004-12-27 | 685.11 |
| 2004-12-28 | 684.41 |
| 2004-12-29 | 683.58 |
| 2004-12-30 | 686.98 |
| 2004-12-31 | 686.40 |
| 2005-01-03 | 685.52 |
| 2005-01-04 | 679.61 |
| 2005-01-05 | 677.55 |
| 2005-01-06 | 671.76 |
| 2005-01-07 | 671.89 |
| 2005-01-10 | 679.05 |
| 2005-01-11 | 683.00 |
| 2005-01-12 | 691.80 |
| 2005-01-13 | 691.08 |
| 2005-01-14 | 689.10 |
| 2005-01-17 | . |
| 2005-01-18 | 691.17 |
| 2005-01-19 | 694.57 |
| 2005-01-20 | 687.52 |
| 2005-01-21 | 692.98 |
| 2005-01-24 | 694.98 |
| 2005-01-25 | 695.76 |
| 2005-01-26 | 705.20 |
| 2005-01-27 | 706.17 |
#2005-01-28| 706.97
#2005-01-31| 712.92
#2005-02-01| 716.81
#2005-02-02| 720.77
#2005-02-03| 716.05
#2005-02-04| 717.46
#2005-02-07| 714.42
#2005-02-08| 712.08
#2005-02-09| 715.48
#2005-02-10| 719.95
#2005-02-11| 724.88
#2005-02-14| 731.95
#2005-02-15| 731.45
#2005-02-16| 734.34
#2005-02-17| 746.37
#2005-02-18| 746.54
#2005-02-21| .
#2005-02-22| 744.44
#2005-02-23| 741.70
#2005-02-24| 744.16
#2005-02-25| 749.13
#2005-02-28| 755.07
#2005-03-01| 755.42
#2005-03-02| 748.85
#2005-03-03| 754.06
#2005-03-04| 763.10
#2005-03-07| 761.45
#2005-03-08| 767.82
#2005-03-09| 772.85
#2005-03-10| 774.04
#2005-03-11| 779.66
#2005-03-14| 773.33
#2005-03-15| 774.40
#2005-03-16| 777.75
#2005-03-17| 768.12
#2005-03-18| 764.56
#2005-03-21| 760.89
#2005-03-22| 761.35
#2005-03-23| 744.94
#2005-03-24| 744.94
#2005-03-25| .
#2005-03-28| 739.71
#2005-03-29| 739.94
#2005-03-30| 745.08
#2005-03-31| 754.21
#2005-04-01| 760.47
#2005-04-04| 750.08
#2005-04-05| 757.13
#2005-04-06| 758.63
#2005-04-07| 767.98
#2005-04-08| 770.90
#2005-04-11| 778.19
#2005-04-12| 770.10
#2005-04-13| 771.59
#2005-04-14| 764.45
#2005-04-15| 762.07
#2005-04-18| 747.56
#2005-04-19| 754.10
#2005-04-20| 760.88
#2005-04-21| 760.11
#2005-04-22| 759.36
#2005-04-25| 754.38
#2005-04-26| 757.62
#2005-04-27| 744.51
#2005-04-28| 732.75
#2005-04-29| 736.15
#2005-05-02| 740.06
#2005-05-03| 744.75
#2005-05-04| 751.50
#2005-05-05| 755.77
#2005-05-06| 750.69
#2005-05-09| 750.58
#2005-05-10| 752.58
#2005-05-11| 748.07
#2005-05-12| 743.22
#2005-05-13| 740.13
#2005-05-16| 739.22
#2005-05-17| 734.17
#2005-05-18| 741.09
#2005-05-19| 744.34
#2005-05-20| 740.67
#2005-05-23| 747.00
#2005-05-24| 749.39
#2005-05-25| 750.49
#2005-05-26| 753.83
#2005-05-27| 753.19
#2005-05-30| .
#2005-05-31| 746.63
#2005-06-01| 748.56
#2005-06-02| 755.39
#2005-06-03| 756.97
#2005-06-06| 757.24
#2005-06-07| 766.01
#2005-06-08| 773.97
#2005-06-09| 769.44
#2005-06-10| 772.08
#2005-06-13| 774.52
#2005-06-14| 779.02
#2005-06-15| 775.08
#2005-06-16| 776.94
#2005-06-17| 790.68
#2005-06-20| 783.02
#2005-06-21| 785.11
#2005-06-22| 784.48
#2005-06-23| 781.60
#2005-06-24| 778.32
#2005-06-27| 778.62
#2005-06-28| 781.92
#2005-06-29| 783.03
#2005-06-30| 786.22
#2005-07-01| 782.36
#2005-07-04| .
#2005-07-05| 781.89
#2005-07-06| 787.92
#2005-07-07| 783.74
#2005-07-08| 792.31
#2005-07-11| 811.42
#2005-07-12| 818.07
#2005-07-13| 814.54
#2005-07-14| 818.26
#2005-07-15| 812.44
#2005-07-18| 812.61
#2005-07-19| 811.43
#2005-07-20| 812.17
#2005-07-21| 819.84
#2005-07-22| 815.99
#2005-07-25| 813.21
#2005-07-26| 812.27
#2005-07-27| 816.54
#2005-07-28| 817.40
#2005-07-29| 824.80
#2005-08-01| 828.62
#2005-08-02| 832.76
#2005-08-03| 842.03
#2005-08-04| 844.30
#2005-08-05| 834.30
#2005-08-08| 839.30
#2005-08-09| 840.03
#2005-08-10| 851.09
#2005-08-11| 853.16
#2005-08-12| 852.81
#2005-08-15| 849.18
#2005-08-16| 843.41
#2005-08-17| 839.48
#2005-08-18| 827.00
#2005-08-19| 826.78
#2005-08-22| 835.15
#2005-08-23| 832.96
#2005-08-24| 835.41
#2005-08-25| 834.85
#2005-08-26| 839.40
#2005-08-29| 834.36
#2005-08-30| 837.30
#2005-08-31| 853.91
#2005-09-01| 864.09
#2005-09-02| 872.73
#2005-09-05| .
#2005-09-06| 873.58
#2005-09-07| 869.30
#2005-09-08| 865.01
#2005-09-09| 866.90
#2005-09-12| 861.17
#2005-09-13| 855.10
#2005-09-14| 855.34
#2005-09-15| 855.21
#2005-09-16| 864.72
#2005-09-19| 861.62
#2005-09-20| 865.85
#2005-09-21| 867.66
#2005-09-22| 859.85
#2005-09-23| 858.24
#2005-09-26| 858.00
#2005-09-27| 856.95
#2005-09-28| 859.21
#2005-09-29| 864.66
#2005-09-30| 878.32
#2005-10-03| 877.19
#2005-10-04| 884.79
#2005-10-05| 885.25
#2005-10-06| 887.13
#2005-10-07| 885.50
#2005-10-10| 883.87
#2005-10-11| 882.27
#2005-10-12| 877.52
#2005-10-13| 853.60
#2005-10-14| 865.48
#2005-10-17| 861.95
#2005-10-18| 853.33
#2005-10-19| 837.81
#2005-10-20| 843.29
#2005-10-21| 837.88
#2005-10-24| 844.41
#2005-10-25| 852.83
#2005-10-26| 854.46
#2005-10-27| 848.62
#2005-10-28| 841.08
#2005-10-31| 844.02
#2005-11-01| 844.46
#2005-11-02| 850.75
#2005-11-03| 854.41
#2005-11-04| 842.26
#2005-11-07| 841.21
#2005-11-08| 843.32
#2005-11-09| 840.02
#2005-11-10| 840.54
#2005-11-11| 839.14
#2005-11-14| 836.96
#2005-11-15| 832.35
#2005-11-16| 828.69
#2005-11-17| 837.96
#2005-11-18| 839.16
#2005-11-21| 842.24
#2005-11-22| 845.42
#2005-11-23| 856.66
#2005-11-24| .
#2005-11-25| 861.77
#2005-11-28| 865.28
#2005-11-29| 864.47
#2005-11-30| 868.13
#2005-12-01| 862.21
#2005-12-02| 866.54
#2005-12-05| 872.24
#2005-12-06| 871.79
#2005-12-07| 868.63
#2005-12-08| 873.41
#2005-12-09| 873.00
#2005-12-12| 884.24
#2005-12-13| 883.40
#2005-12-14| 887.83
#2005-12-15| 884.72
#2005-12-16| 889.55
#2005-12-19| 889.61
#2005-12-20| 882.39
#2005-12-21| 884.52
#2005-12-22| 892.02
#2005-12-23| 900.85
#2005-12-26| .
#2005-12-27| 902.17
#2005-12-28| 907.62
#2005-12-29| 906.60
#2005-12-30| 899.83
#2006-01-02| .
#2006-01-03| 923.34
#2006-01-04| 936.97
#2006-01-05| 945.12
#2006-01-06| 953.32
#2006-01-09| 950.93
#2006-01-10| 942.93
#2006-01-11| 949.70
#2006-01-12| 955.59
#2006-01-13| 952.95
#2006-01-16| .
#2006-01-17| 951.79
#2006-01-18| 946.56
#2006-01-19| 956.76
#2006-01-20| 959.74
#2006-01-23| 972.88
#2006-01-24| 979.35
#2006-01-25| 993.09
#2006-01-26| 998.17
#2006-01-27|1000.02
#2006-01-30| 997.43
#2006-01-31|1002.98
#2006-02-01|1006.12
#2006-02-02|1011.81
#2006-02-03|1006.21
#2006-02-06|1015.64
#2006-02-07|1014.16
#2006-02-08|1015.43
#2006-02-09|1021.95
#2006-02-10|1021.52
#2006-02-13|1022.66
#2006-02-14|1026.91
#2006-02-15|1033.74
#2006-02-16|1041.82
#2006-02-17|1045.12
#2006-02-20| .
#2006-02-21|1052.73
#2006-02-22|1052.83
#2006-02-23|1067.03
#2006-02-24|1065.50
#2006-02-27|1066.91
#2006-02-28|1060.88
#2006-03-01|1069.80
#2006-03-02|1073.74
#2006-03-03|1075.86
#2006-03-06|1068.99
#2006-03-07|1049.97
#2006-03-08|1043.65
#2006-03-09|1056.03
#2006-03-10|1055.35
#2006-03-13|1070.28
#2006-03-14|1081.53
#2006-03-15|1088.13
#2006-03-16|1101.87
#2006-03-17|1107.57
#2006-03-20|1123.15
#2006-03-21|1119.06
#2006-03-22|1122.93
#2006-03-23|1121.90
#2006-03-24|1131.75
#2006-03-27|1132.74
#2006-03-28|1130.06
#2006-03-29|1122.44
#2006-03-30|1142.86
#2006-03-31|1138.92
#2006-04-03|1146.85
#2006-04-04|1165.37
#2006-04-05|1170.90
#2006-04-06|1172.79
#2006-04-07|1164.72
#2006-04-10|1167.69
#2006-04-11|1154.66
#2006-04-12|1143.89
#2006-04-13|1145.96
#2006-04-14| .
#2006-04-17|1164.16
#2006-04-18|1167.57
#2006-04-19|1187.91
#2006-04-20|1193.95
#2006-04-21|1201.60
#2006-04-24|1209.80
#2006-04-25|1224.61
#2006-04-26|1233.36
#2006-04-27|1225.40
#2006-04-28|1241.51
#2006-05-01|1243.68
#2006-05-02|1249.76
#2006-05-03|1246.34
#2006-05-04|1264.35
#2006-05-05|1279.29
#2006-05-08|1290.00
#2006-05-09|1295.08
#2006-05-10|1299.20
#2006-05-11|1295.96
#2006-05-12|1270.06
#2006-05-15|1233.97
#2006-05-16|1228.04
#2006-05-17|1202.25
#2006-05-18|1182.12
#2006-05-19|1170.35
#2006-05-22|1112.38
#2006-05-23|1158.51
#2006-05-24|1140.19
#2006-05-25|1150.90
#2006-05-26|1168.74
#2006-05-29| .
#2006-05-30|1164.21
#2006-05-31|1168.98
#2006-06-01|1163.93
#2006-06-02|1186.61
#2006-06-05|1189.77
#2006-06-06|1148.28
#2006-06-07|1139.68
#2006-06-08|1087.53
#2006-06-09|1104.26
#2006-06-12|1089.45
#2006-06-13|1051.82
#2006-06-14|1058.52
#2006-06-15|1109.46
#2006-06-16|1094.69
#2006-06-19|1097.47
#2006-06-20|1089.34
#2006-06-21|1092.60
#2006-06-22|1099.91
#2006-06-23|1102.34
#2006-06-26|1106.73
#2006-06-27|1103.19
#2006-06-28|1102.87
#2006-06-29|1118.62
#2006-06-30|1159.81
#2006-07-03|1170.51
#2006-07-04| .
#2006-07-05|1162.03
#2006-07-06|1173.66
#2006-07-07|1174.22
#2006-07-10|1168.07
#2006-07-11|1162.36
#2006-07-12|1156.75
#2006-07-13|1132.26
#2006-07-14|1114.50
#2006-07-17|1086.06
#2006-07-18|1078.35
#2006-07-19|1107.53
#2006-07-20|1115.52
#2006-07-21|1110.45
#2006-07-24|1120.13
#2006-07-25|1123.70
#2006-07-26|1122.68
#2006-07-27|1142.52
#2006-07-28|1153.43
#2006-07-31|1164.16
#2006-08-01|1155.86
#2006-08-02|1166.53
#2006-08-03|1153.18
#2006-08-04|1166.64
#2006-08-07|1156.25
#2006-08-08|1149.47
#2006-08-09|1150.94
#2006-08-10|1136.82
#2006-08-11|1146.99
#2006-08-14|1153.16
#2006-08-15|1164.88
#2006-08-16|1183.75
#2006-08-17|1188.15
#2006-08-18|1183.58
#2006-08-21|1187.63
#2006-08-22|1169.94
#2006-08-23|1166.86
#2006-08-24|1165.43
#2006-08-25|1167.71
#2006-08-28|1169.61
#2006-08-29|1165.15
#2006-08-30|1173.11
#2006-08-31|1163.69
#2006-09-01|1168.85
#2006-09-04| .
#2006-09-05|1169.04
#2006-09-06|1160.12
#2006-09-07|1141.06
#2006-09-08|1136.11
#2006-09-11|1133.15
#2006-09-12|1141.09
#2006-09-13|1143.71
#2006-09-14|1152.37
#2006-09-15|1144.59
#2006-09-18|1149.42
#2006-09-19|1147.01
#2006-09-20|1147.80
#2006-09-21|1149.66
#2006-09-22|1150.11
#2006-09-25|1141.02
#2006-09-26|1143.27
#2006-09-27|1153.56
#2006-09-28|1158.96
#2006-09-29|1162.69
#2006-10-02|1172.35
#2006-10-03|1169.13
#2006-10-04|1171.67
#2006-10-05|1186.91
#2006-10-06|1174.69
#2006-10-09|1179.11
#2006-10-10|1176.27
#2006-10-11|1175.65
#2006-10-12|1187.40
#2006-10-13|1186.60
#2006-10-16|1191.36
#2006-10-17|1182.69
#2006-10-18|1188.83
#2006-10-19|1198.66
#2006-10-20|1200.26
#2006-10-23|1205.79
#2006-10-24|1212.87
#2006-10-25|1219.10
#2006-10-26|1227.93
#2006-10-27|1238.83
#2006-10-30|1234.34
#2006-10-31|1248.33
#2006-11-01|1242.73
#2006-11-02|1240.05
#2006-11-03|1242.60
#2006-11-06|1253.71
#2006-11-07|1265.54
#2006-11-08|1261.61
#2006-11-09|1270.62
#2006-11-10|1275.14
#2006-11-13|1275.89
#2006-11-14|1280.93
#2006-11-15|1293.63
#2006-11-16|1289.59
#2006-11-17|1283.16
#2006-11-20|1280.49
#2006-11-21|1282.33
#2006-11-22|1296.70
#2006-11-23| .
#2006-11-24|1301.21
#2006-11-27|1281.15
#2006-11-28|1275.39
#2006-11-29|1297.22
#2006-11-30|1308.52
#2006-12-01|1307.36
#2006-12-04|1310.04
#2006-12-05|1316.34
#2006-12-06|1323.17
#2006-12-07|1328.40
#2006-12-08|1333.13
#2006-12-11|1334.12
#2006-12-12|1342.36
#2006-12-13|1347.66
#2006-12-14|1353.83
#2006-12-15|1360.94
#2006-12-18|1361.29
#2006-12-19|1365.35
#2006-12-20|1379.12
#2006-12-21|1380.31
#2006-12-22|1382.67
#2006-12-25| .
#2006-12-26|1380.51
#2006-12-27|1393.32
#2006-12-28|1395.05
#2006-12-29|1403.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1422.85
#2007-01-04|1409.94
#2007-01-05|1397.47
#2007-01-08|1404.80
#2007-01-09|1412.99
#2007-01-10|1404.05
#2007-01-11|1409.11
#2007-01-12|1414.12
#2007-01-15| .
#2007-01-16|1426.28
#2007-01-17|1437.50
#2007-01-18|1433.59
#2007-01-19|1432.13
#2007-01-22|1437.42
#2007-01-23|1443.84
#2007-01-24|1440.25
#2007-01-25|1428.10
#2007-01-26|1406.37
#2007-01-29|1415.88
#2007-01-30|1419.01
#2007-01-31|1426.63
#2007-02-01|1441.32
#2007-02-02|1437.65
#2007-02-05|1433.47
#2007-02-06|1451.27
#2007-02-07|1471.74
#2007-02-08|1467.33
#2007-02-09|1473.49
#2007-02-12|1453.63
#2007-02-13|1467.67
#2007-02-14|1482.42
#2007-02-15|1485.85
#2007-02-16|1478.75
#2007-02-19| .
#2007-02-20|1490.98
#2007-02-21|1490.55
#2007-02-22|1488.78
#2007-02-23|1496.12
#2007-02-26|1491.18
#2007-02-27|1453.02
#2007-02-28|1442.54
#2007-03-01|1420.53
#2007-03-02|1423.35
#2007-03-05|1383.68
#2007-03-06|1395.84
#2007-03-07|1418.27
#2007-03-08|1436.18
#2007-03-09|1442.10
#2007-03-12|1451.51
#2007-03-13|1436.44
#2007-03-14|1411.80
#2007-03-15|1445.40
#2007-03-16|1453.70
#2007-03-19|1475.99
#2007-03-20|1477.10
#2007-03-21|1494.55
#2007-03-22|1515.43
#2007-03-23|1514.19
#2007-03-26|1508.60
#2007-03-27|1506.41
#2007-03-28|1499.08
#2007-03-29|1507.43
#2007-03-30|1512.12
#2007-04-02|1521.72
#2007-04-03|1537.77
#2007-04-04|1545.63
#2007-04-05|1564.23
#2007-04-06| .
#2007-04-09|1556.08
#2007-04-10|1582.58
#2007-04-11|1588.54
#2007-04-12|1589.10
#2007-04-13|1602.41
#2007-04-16|1615.72
#2007-04-17|1612.86
#2007-04-18|1607.28
#2007-04-19|1608.30
#2007-04-20|1622.37
#2007-04-23|1628.41
#2007-04-24|1632.75
#2007-04-25|1650.89
#2007-04-26|1654.16
#2007-04-27|1661.77
#2007-04-30|1662.57
#2007-05-01|1656.35
#2007-05-02|1660.28
#2007-05-03|1657.64
#2007-05-04|1666.38
#2007-05-07|1674.16
#2007-05-08|1661.12
#2007-05-09|1658.88
#2007-05-10|1656.67
#2007-05-11|1664.75
#2007-05-14|1669.34
#2007-05-15|1682.60
#2007-05-16|1684.73
#2007-05-17|1680.88
#2007-05-18|1684.86
#2007-05-21|1679.81
#2007-05-22|1682.19
#2007-05-23|1683.60
#2007-05-24|1665.93
#2007-05-25|1663.71
#2007-05-28| .
#2007-05-29|1680.44
#2007-05-30|1673.42
#2007-05-31|1699.84
#2007-06-01|1719.60
#2007-06-04|1731.58
#2007-06-05|1733.66
#2007-06-06|1697.96
#2007-06-07|1669.63
#2007-06-08|1661.86
#2007-06-11|1679.49
#2007-06-12|1670.19
#2007-06-13|1662.78
#2007-06-14|1673.36
#2007-06-15|1682.22
#2007-06-18|1688.87
#2007-06-19|1685.74
#2007-06-20|1698.53
#2007-06-21|1681.19
#2007-06-22|1686.44
#2007-06-25|1676.15
#2007-06-26|1668.70
#2007-06-27|1659.72
#2007-06-28|1683.45
#2007-06-29|1695.99
#2007-07-02|1715.35
#2007-07-03|1715.43
#2007-07-04| .
#2007-07-05|1721.81
#2007-07-06|1737.19
#2007-07-09|1750.79
#2007-07-10|1765.60
#2007-07-11|1775.47
#2007-07-12|1785.26
#2007-07-13|1784.15
#2007-07-16|1788.50
#2007-07-17|1787.13
#2007-07-18|1777.81
#2007-07-19|1796.35
#2007-07-20|1784.20
#2007-07-23|1780.99
#2007-07-24|1764.36
#2007-07-25|1724.46
#2007-07-26|1698.91
#2007-07-27|1662.38
#2007-07-30|1680.27
#2007-07-31|1713.79
#2007-08-01|1681.38
#2007-08-02|1685.40
#2007-08-03|1681.17
#2007-08-06|1660.85
#2007-08-07|1668.52
#2007-08-08|1673.24
#2007-08-09|1617.43
#2007-08-10|1572.45
#2007-08-13|1612.11
#2007-08-14|1592.25
#2007-08-15|1564.02
#2007-08-16|1496.29
#2007-08-17|1504.93
#2007-08-20|1533.97
#2007-08-21|1515.51
#2007-08-22|1550.01
#2007-08-23|1587.87
#2007-08-24|1600.71
#2007-08-27|1621.18
#2007-08-28|1595.04
#2007-08-29|1600.44
#2007-08-30|1617.89
#2007-08-31|1632.88
#2007-09-03| .
#2007-09-04|1644.90
#2007-09-05|1626.65
#2007-09-06|1624.18
#2007-09-07|1596.42
#2007-09-10|1574.80
#2007-09-11|1603.99
#2007-09-12|1609.81
#2007-09-13|1596.36
#2007-09-14|1580.98
#2007-09-17|1558.90
#2007-09-18|1578.18
#2007-09-19|1628.86
#2007-09-20|1625.93
#2007-09-21|1627.83
#2007-09-24|1620.52
#2007-09-25|1595.36
#2007-09-26|1615.46
#2007-09-27|1638.89
#2007-09-28|1644.97
#2007-10-01|1659.43
#2007-10-02|1674.47
#2007-10-03|1667.39
#2007-10-04|1671.48
#2007-10-05|1687.05
#2007-10-08|1687.75
#2007-10-09|1698.96
#2007-10-10|1712.94
#2007-10-11|1726.17
#2007-10-12|1699.27
#2007-10-15|1708.23
#2007-10-16|1690.35
#2007-10-17|1712.42
#2007-10-18|1699.31
#2007-10-19|1694.79
#2007-10-22|1655.81
#2007-10-23|1686.82
#2007-10-24|1687.97
#2007-10-25|1689.30
#2007-10-26|1691.37
#2007-10-29|1703.29
#2007-10-30|1686.38
#2007-10-31|1711.35
#2007-11-01|1681.62
#2007-11-02|1677.85
#2007-11-05|1656.77
#2007-11-06|1668.86
#2007-11-07|1675.51
#2007-11-08|1643.72
#2007-11-09|1613.09
#2007-11-12|1588.98
#2007-11-13|1585.81
#2007-11-14|1611.39
#2007-11-15|1589.66
#2007-11-16|1563.54
#2007-11-19|1514.23
#2007-11-20|1527.25
#2007-11-21|1489.79
#2007-11-22| .
#2007-11-23|1530.38
#2007-11-26|1532.71
#2007-11-27|1528.33
#2007-11-28|1549.92
#2007-11-29|1560.80
#2007-11-30|1579.60
#2007-12-03|1564.11
#2007-12-04|1554.80
#2007-12-05|1564.48
#2007-12-06|1567.56
#2007-12-07|1583.30
#2007-12-10|1603.06
#2007-12-11|1593.68
#2007-12-12|1578.54
#2007-12-13|1536.61
#2007-12-14|1518.93
#2007-12-17|1469.04
#2007-12-18|1460.62
#2007-12-19|1455.48
#2007-12-20|1453.95
#2007-12-21|1465.07
#2007-12-24|1483.04
#2007-12-25| .
#2007-12-26|1492.47
#2007-12-27|1503.17
#2007-12-28|1528.69
#2007-12-31|1533.14
#2008-01-01| .
#2008-01-02|1532.06
#2008-01-03|1517.60
#2008-01-04|1489.15
#2008-01-07|1450.23
#2008-01-08|1442.84
#2008-01-09|1400.15
#2008-01-10|1379.96
#2008-01-11|1380.86
#2008-01-14|1400.91
#2008-01-15|1354.08
#2008-01-16|1302.24
#2008-01-17|1316.77
#2008-01-18|1279.75
#2008-01-21| .
#2008-01-22|1278.41
#2008-01-23|1248.52
#2008-01-24|1310.24
#2008-01-25|1326.18
#2008-01-28|1333.40
#2008-01-29|1362.10
#2008-01-30|1366.12
#2008-01-31|1379.08
#2008-02-01|1400.10
#2008-02-04|1415.09
#2008-02-05|1361.75
#2008-02-06|1373.64
#2008-02-07|1327.16
#2008-02-08|1334.02
#2008-02-11|1326.52
#2008-02-12|1373.28
#2008-02-13|1381.94
#2008-02-14|1396.18
#2008-02-15|1393.09
#2008-02-18| .
#2008-02-19|1426.65
#2008-02-20|1412.71
#2008-02-21|1438.44
#2008-02-22|1439.59
#2008-02-25|1463.01
#2008-02-26|1486.58
#2008-02-27|1506.31
#2008-02-28|1490.79
#2008-02-29|1469.31
#2008-03-03|1445.43
#2008-03-04|1444.63
#2008-03-05|1470.09
#2008-03-06|1466.89
#2008-03-07|1445.73
#2008-03-10|1426.48
#2008-03-11|1443.23
#2008-03-12|1476.28
#2008-03-13|1466.33
#2008-03-14|1470.78
#2008-03-17|1444.81
#2008-03-18|1464.45
#2008-03-19|1444.77
#2008-03-20|1409.60
#2008-03-21| .
#2008-03-24|1407.72
#2008-03-25|1465.10
#2008-03-26|1476.91
#2008-03-27|1498.55
#2008-03-28|1499.42
#2008-03-31|1515.46
#2008-04-01|1518.83
#2008-04-02|1532.40
#2008-04-03|1515.64
#2008-04-04|1536.02
#2008-04-07|1534.33
#2008-04-08|1528.36
#2008-04-09|1536.88
#2008-04-10|1531.81
#2008-04-11|1516.50
#2008-04-14|1511.46
#2008-04-15|1515.19
#2008-04-16|1549.40
#2008-04-17|1551.36
#2008-04-18|1557.67
#2008-04-21|1569.67
#2008-04-22|1570.67
#2008-04-23|1573.43
#2008-04-24|1552.45
#2008-04-25|1556.80
#2008-04-28|1566.75
#2008-04-29|1558.74
#2008-04-30|1558.80
#2008-05-01|1547.96
#2008-05-02|1557.62
#2008-05-05|1560.30
#2008-05-06|1562.49
#2008-05-07|1556.67
#2008-05-08|1556.77
#2008-05-09|1546.43
#2008-05-12|1557.24
#2008-05-13|1557.37
#2008-05-14|1566.28
#2008-05-15|1554.20
#2008-05-16|1564.09
#2008-05-19|1576.71
#2008-05-20|1565.05
#2008-05-21|1568.35
#2008-05-22|1570.23
#2008-05-23|1555.89
#2008-05-26| .
#2008-05-27|1543.06
#2008-05-28|1551.43
#2008-05-29|1554.49
#2008-05-30|1566.79
#2008-06-02|1555.51
#2008-06-03|1559.58
#2008-06-04|1551.50
#2008-06-05|1573.01
#2008-06-06|1581.72
#2008-06-09|1562.07
#2008-06-10|1517.62
#2008-06-11|1497.47
#2008-06-12|1490.67
#2008-06-13|1493.85
#2008-06-16|1514.01
#2008-06-17|1536.47
#2008-06-18|1504.92
#2008-06-19|1473.35
#2008-06-20|1473.03
#2008-06-23|1440.13
#2008-06-24|1430.38
#2008-06-25|1455.69
#2008-06-26|1430.44
#2008-06-27|1439.54
#2008-06-30|1433.31
#2008-07-01|1406.14
#2008-07-02|1386.42
#2008-07-03|1365.86
#2008-07-04| .
#2008-07-07|1382.12
#2008-07-08|1352.41
#2008-07-09|1369.04
#2008-07-10|1344.05
#2008-07-11|1334.18
#2008-07-14|1332.13
#2008-07-15|1313.95
#2008-07-16|1315.03
#2008-07-17|1361.36
#2008-07-18|1367.56
#2008-07-21|1400.12
#2008-07-22|1385.86
#2008-07-23|1396.76
#2008-07-24|1367.08
#2008-07-25|1349.97
#2008-07-28|1344.01
#2008-07-29|1331.21
#2008-07-30|1351.15
#2008-07-31|1337.40
#2008-08-01|1331.77
#2008-08-04|1325.23
#2008-08-05|1341.98
#2008-08-06|1357.67
#2008-08-07|1343.09
#2008-08-08|1334.02
#2008-08-11|1348.78
#2008-08-12|1341.29
#2008-08-13|1310.74
#2008-08-14|1310.66
#2008-08-15|1307.94
#2008-08-18|1306.50
#2008-08-19|1264.67
#2008-08-20|1269.53
#2008-08-21|1271.03
#2008-08-22|1278.20
#2008-08-25|1272.86
#2008-08-26|1264.73
#2008-08-27|1269.91
#2008-08-28|1282.62
#2008-08-29|1300.15
#2008-09-01| .
#2008-09-02|1296.35
#2008-09-03|1285.01
#2008-09-04|1258.38
#2008-09-05|1219.54
#2008-09-08|1234.01
#2008-09-09|1218.93
#2008-09-10|1197.91
#2008-09-11|1170.43
#2008-09-12|1193.25
#2008-09-15|1175.09
#2008-09-16|1172.57
#2008-09-17|1151.31
#2008-09-18|1161.69
#2008-09-19|1213.14
#2008-09-22|1226.80
#2008-09-23|1204.27
#2008-09-24|1191.11
#2008-09-25|1187.43
#2008-09-26|1159.00
#2008-09-29|1087.18
#2008-09-30|1071.46
#2008-10-01|1064.03
#2008-10-02|1042.37
#2008-10-03|1039.21
#2008-10-06| 930.03
#2008-10-07| 913.17
#2008-10-08| 861.29
#2008-10-09| 874.54
#2008-10-10| 824.11
#2008-10-13| 898.04
#2008-10-14| 925.44
#2008-10-15| 862.03
#2008-10-16| 815.18
#2008-10-17| 814.68
#2008-10-20| 825.87
#2008-10-21| 839.49
#2008-10-22| 794.85
#2008-10-23| 778.47
#2008-10-24| 726.74
#2008-10-27| 677.72
#2008-10-28| 682.08
#2008-10-29| 728.64
#2008-10-30| 745.64
#2008-10-31| 757.00
#2008-11-03| 769.77
#2008-11-04| 820.09
#2008-11-05| 810.37
#2008-11-06| 755.33
#2008-11-07| 753.29
#2008-11-10| 759.79
#2008-11-11| 727.60
#2008-11-12| 701.68
#2008-11-13| 687.82
#2008-11-14| 684.24
#2008-11-17| 667.45
#2008-11-18| 664.45
#2008-11-19| 636.98
#2008-11-20| 600.68
#2008-11-21| 598.24
#2008-11-24| 639.92
#2008-11-25| 641.05
#2008-11-26| 634.26
#2008-11-27| .
#2008-11-28| 641.58
#2008-12-01| 619.71
#2008-12-02| 623.63
#2008-12-03| 622.78
#2008-12-04| 624.33
#2008-12-05| 602.62
#2008-12-08| 636.88
#2008-12-09| 645.30
#2008-12-10| 665.49
#2008-12-11| 678.14
#2008-12-12| 667.69
#2008-12-15| 683.95
#2008-12-16| 691.36
#2008-12-17| 716.92
#2008-12-18| 725.56
#2008-12-19| 698.86
#2008-12-22| 688.74
#2008-12-23| 693.48
#2008-12-24| 695.95
#2008-12-25| .
#2008-12-26| 699.12
#2008-12-29| 714.30
#2008-12-30| 727.13
#2008-12-31| 720.48
#2009-01-01| .
#2009-01-02| 749.32
#2009-01-05| 747.33
#2009-01-06| 743.91
#2009-01-07| 749.97
#2009-01-08| 757.03
#2009-01-09| 745.54
#2009-01-12| 719.81
#2009-01-13| 696.20
#2009-01-14| 668.02
#2009-01-15| 657.79
#2009-01-16| 674.33
#2009-01-19| .
#2009-01-20| 633.69
#2009-01-21| 635.49
#2009-01-22| 633.58
#2009-01-23| 619.04
#2009-01-26| 647.93
#2009-01-27| 649.88
#2009-01-28| 672.57
#2009-01-29| 660.97
#2009-01-30| 653.29
#2009-02-02| 637.83
#2009-02-03| 649.38
#2009-02-04| 655.34
#2009-02-05| 653.44
#2009-02-06| 664.02
#2009-02-09| 684.85
#2009-02-10| 668.70
#2009-02-11| 661.33
#2009-02-12| 643.23
#2009-02-13| 653.49
#2009-02-16| .
#2009-02-17| 615.86
#2009-02-18| 605.20
#2009-02-19| 608.64
#2009-02-20| 586.22
#2009-02-23| 580.97
#2009-02-24| 577.41
#2009-02-25| 580.73
#2009-02-26| 586.81
#2009-02-27| 582.05
#2009-03-02| 558.40
#2009-03-03| 537.61
#2009-03-04| 556.15
#2009-03-05| 529.55
#2009-03-06| 527.52
#2009-03-09| 518.72
#2009-03-10| 549.67
#2009-03-11| 552.38
#2009-03-12| 555.20
#2009-03-13| 567.56
#2009-03-16| 583.73
#2009-03-17| 579.07
#2009-03-18| 577.73
#2009-03-19| 612.68
#2009-03-20| 607.78
#2009-03-23| 625.68
#2009-03-24| 623.62
#2009-03-25| 634.76
#2009-03-26| 637.71
#2009-03-27| 622.02
#2009-03-30| 598.81
#2009-03-31| 615.14
#2009-04-01| 625.83
#2009-04-02| 666.28
#2009-04-03| 668.00
#2009-04-06| 669.73
#2009-04-07| 648.43
#2009-04-08| 653.59
#2009-04-09| 668.60
#2009-04-10| .
#2009-04-13| 674.27
#2009-04-14| 683.59
#2009-04-15| 686.94
#2009-04-16| 698.16
#2009-04-17| 705.55
#2009-04-20| 670.91
#2009-04-21| 679.99
#2009-04-22| 695.78
#2009-04-23| 696.74
#2009-04-24| 716.95
#2009-04-27| 706.53
#2009-04-28| 691.95
#2009-04-29| 712.82
#2009-04-30| 724.35
#2009-05-01| 724.46
#2009-05-04| 757.04
#2009-05-05| 768.09
#2009-05-06| 768.97
#2009-05-07| 773.04
#2009-05-08| 790.37
#2009-05-11| 779.87
#2009-05-12| 776.91
#2009-05-13| 744.60
#2009-05-14| 751.21
#2009-05-15| 770.26
#2009-05-18| 781.94
#2009-05-19| 805.49
#2009-05-20| 824.04
#2009-05-21| 813.50
#2009-05-22| 829.01
#2009-05-25| .
#2009-05-26| 828.65
#2009-05-27| 826.96
#2009-05-28| 817.39
#2009-05-29| 831.01
#2009-06-01| 844.95
#2009-06-02| 863.10
#2009-06-03| 844.57
#2009-06-04| 840.37
#2009-06-05| 834.53
#2009-06-08| 816.28
#2009-06-09| 827.32
#2009-06-10| 834.11
#2009-06-11| 842.19
#2009-06-12| 845.51
#2009-06-15| 815.72
#2009-06-16| 810.45
#2009-06-17| 791.01
#2009-06-18| 795.56
#2009-06-19| 792.76
#2009-06-22| 768.53
#2009-06-23| 776.45
#2009-06-24| 803.29
#2009-06-25| 798.63
#2009-06-26| 811.06
#2009-06-29| 820.61
#2009-06-30| 817.21
#2009-07-01| 838.13
#2009-07-02| 820.25
#2009-07-03| .
#2009-07-06| 795.71
#2009-07-07| 799.28
#2009-07-08| 776.76
#2009-07-09| 780.91
#2009-07-10| 769.64
#2009-07-13| 784.43
#2009-07-14| 792.21
#2009-07-15| 819.80
#2009-07-16| 824.95
#2009-07-17| 835.09
#2009-07-20| 846.05
#2009-07-21| 851.65
#2009-07-22| 854.30
#2009-07-23| 867.70
#2009-07-24| 865.34
#2009-07-27| 874.12
#2009-07-28| 862.92
#2009-07-29| 865.94
#2009-07-30| 882.50
#2009-07-31| 896.40
#2009-08-03| 927.31
#2009-08-04| 924.73
#2009-08-05| 934.72
#2009-08-06| 939.63
#2009-08-07| 934.69
#2009-08-10| 934.42
#2009-08-11| 924.43
#2009-08-12| 943.88
#2009-08-13| 971.69
#2009-08-14| 973.18
#2009-08-17| 942.06
#2009-08-18| 957.49
#2009-08-19| 964.09
#2009-08-20| 985.55
#2009-08-21|1012.28
#2009-08-24|1040.06
#2009-08-25|1053.33
#2009-08-26|1037.71
#2009-08-27|1028.76
#2009-08-28|1053.08
#2009-08-31|1035.33
#2009-09-01|1018.14
#2009-09-02| 993.83
#2009-09-03|1015.48
#2009-09-04|1028.13
#2009-09-07| .
#2009-09-08|1073.35
#2009-09-09|1085.66
#2009-09-10|1085.18
#2009-09-11|1096.86
#2009-09-14|1092.51
#2009-09-15|1102.81
#2009-09-16|1124.70
#2009-09-17|1130.04
#2009-09-18|1123.13
#2009-09-21|1117.25
#2009-09-22|1124.47
#2009-09-23|1128.34
#2009-09-24|1101.96
#2009-09-25|1096.26
#2009-09-28|1104.13
#2009-09-29|1097.25
#2009-09-30|1105.07
#2009-10-01|1089.92
#2009-10-02|1067.15
#2009-10-05|1079.87
#2009-10-06|1126.53
#2009-10-07|1129.84
#2009-10-08|1151.99
#2009-10-09|1154.06
#2009-10-12|1178.66
#2009-10-13|1174.42
#2009-10-14|1195.70
#2009-10-15|1197.38
#2009-10-16|1176.00
#2009-10-19|1191.80
#2009-10-20|1184.89
#2009-10-21|1178.33
#2009-10-22|1167.96
#2009-10-23|1167.41
#2009-10-26|1148.86
#2009-10-27|1133.89
#2009-10-28|1071.95
#2009-10-29|1111.72
#2009-10-30|1089.04
#2009-11-02|1095.36
#2009-11-03|1065.76
#2009-11-04|1108.00
#2009-11-05|1120.81
#2009-11-06|1122.38
#2009-11-09|1156.07
#2009-11-10|1145.43
#2009-11-11|1153.72
#2009-11-12|1145.51
#2009-11-13|1148.00
#2009-11-16|1172.64
#2009-11-17|1161.22
#2009-11-18|1168.49
#2009-11-19|1130.88
#2009-11-20|1124.49
#2009-11-23|1147.39
#2009-11-24|1139.87
#2009-11-25|1141.82
#2009-11-26| .
#2009-11-27|1117.98
#2009-11-30|1106.16
#2009-12-01|1138.11
#2009-12-02|1135.64
#2009-12-03|1135.06
#2009-12-04|1128.65
#2009-12-07|1129.69
#2009-12-08|1116.76
#2009-12-09|1107.27
#2009-12-10|1111.07
#2009-12-11|1102.52
#2009-12-14|1114.36
#2009-12-15|1110.06
#2009-12-16|1120.20
#2009-12-17|1101.85
#2009-12-18|1086.26
#2009-12-21|1104.09
#2009-12-22|1099.56
#2009-12-23|1101.23
#2009-12-24|1104.70
#2009-12-25| .
#2009-12-28|1110.45
#2009-12-29|1112.21
#2009-12-30|1106.21
#2009-12-31|1114.04
#2010-01-01| .
#2010-01-04|1143.51
#2010-01-05|1157.90
#2010-01-06|1163.12
#2010-01-07|1156.62
#2010-01-08|1169.62
#2010-01-11|1186.32
#2010-01-12|1177.49
#2010-01-13|1179.12
#2010-01-14|1178.81
#2010-01-15|1171.43
#2010-01-18| .
#2010-01-19|1162.12
#2010-01-20|1145.99
#2010-01-21|1130.07
#2010-01-22|1121.01
#2010-01-25|1117.09
#2010-01-26|1103.34
#2010-01-27|1095.12
#2010-01-28|1089.74
#2010-01-29|1092.88
#2010-02-01|1101.10
#2010-02-02|1117.04
#2010-02-03|1110.07
#2010-02-04|1068.16
#2010-02-05|1037.43
#2010-02-08|1029.96
#2010-02-09|1038.17
#2010-02-10|1041.40
#2010-02-11|1032.79
#2010-02-12|1026.93
#2010-02-15| .
#2010-02-16|1031.51
#2010-02-17|1044.83
#2010-02-18|1050.25
#2010-02-19|1039.23
#2010-02-22|1047.34
#2010-02-23|1039.65
#2010-02-24|1035.43
#2010-02-25|1018.94
#2010-02-26|1039.46
#2010-03-01|1035.83
#2010-03-02|1053.36
#2010-03-03|1070.78
#2010-03-04|1057.62
#2010-03-05|1067.43
#2010-03-08|1065.93
#2010-03-09|1059.05
#2010-03-10|1071.04
#2010-03-11|1073.05
#2010-03-12|1082.56
#2010-03-15|1067.57
#2010-03-16|1083.09
#2010-03-17|1093.35
#2010-03-18|1079.22
#2010-03-19|1071.37
#2010-03-22|1074.19
#2010-03-23|1090.18
#2010-03-24|1076.24
#2010-03-25|1087.93
#2010-03-26|1090.19
#2010-03-29|1103.51
#2010-03-30|1102.23
#2010-03-31|1112.63
#2010-04-01|1121.52
#2010-04-02| .
#2010-04-05|1119.03
#2010-04-06|1124.36
#2010-04-07|1114.70
#2010-04-08|1110.70
#2010-04-09|1130.86
#2010-04-12|1151.11
#2010-04-13|1146.04
#2010-04-14|1156.80
#2010-04-15|1156.94
#2010-04-16|1141.72
#2010-04-19|1123.38
#2010-04-20|1144.39
#2010-04-21|1138.23
#2010-04-22|1122.86
#2010-04-23|1132.62
#2010-04-26|1136.84
#2010-04-27|1108.33
#2010-04-28|1069.65
#2010-04-29|1081.29
#2010-04-30|1089.36
#2010-05-03|1085.93
#2010-05-04|1038.02
#2010-05-05|1010.83
#2010-05-06| 990.30
#2010-05-07| 937.96
#2010-05-10|1011.82
#2010-05-11| 992.60
#2010-05-12|1010.28
#2010-05-13|1003.99
#2010-05-14| 962.09
#2010-05-17| 942.70
#2010-05-18| 955.84
#2010-05-19| 929.95
#2010-05-20| 908.25
#2010-05-21| 923.73
#2010-05-24| 911.07
#2010-05-25| 872.34
#2010-05-26| 889.65
#2010-05-27| 923.73
#2010-05-28| 928.60
#2010-05-31| .
#2010-06-01| 927.74
#2010-06-02| 920.83
#2010-06-03| 933.35
#2010-06-04| 909.39
#2010-06-07| 890.38
#2010-06-08| 882.80
#2010-06-09| 904.38
#2010-06-10| 926.38
#2010-06-11| 929.45
#2010-06-14| 953.81
#2010-06-15| 962.62
#2010-06-16| 961.39
#2010-06-17| 963.27
#2010-06-18| 968.26
#2010-06-21| 978.90
#2010-06-22| 972.37
#2010-06-23| 960.55
#2010-06-24| 946.23
#2010-06-25| 938.14
#2010-06-28| 951.76
#2010-06-29| 910.01
#2010-06-30| 913.38
#2010-07-01| 907.02
#2010-07-02| 919.40
#2010-07-05| .
#2010-07-06| 940.22
#2010-07-07| 946.28
#2010-07-08| 960.32
#2010-07-09| 954.90
#2010-07-12| 951.76
#2010-07-13| 971.60
#2010-07-14| 980.81
#2010-07-15| 983.73
#2010-07-16| 973.80
#2010-07-19| 971.24
#2010-07-20| 960.08
#2010-07-21| 964.83
#2010-07-22| 988.70
#2010-07-23| 986.07
#2010-07-26| 998.50
#2010-07-27|1004.67
#2010-07-28|1004.27
#2010-07-29|1006.63
#2010-07-30|1002.51
#2010-08-02|1029.81
#2010-08-03|1035.55
#2010-08-04|1030.23
#2010-08-05|1032.17
#2010-08-06|1029.56
#2010-08-09|1037.17
#2010-08-10|1015.54
#2010-08-11| 982.22
#2010-08-12| 970.23
#2010-08-13| 964.07
#2010-08-16| 969.21
#2010-08-17| 985.51
#2010-08-18| 983.88
#2010-08-19| 975.20
#2010-08-20| 946.37
#2010-08-23| 947.86
#2010-08-24| 933.03
#2010-08-25| 916.51
#2010-08-26| 938.21
#2010-08-27| 943.21
#2010-08-30| 941.92
#2010-08-31| 945.86
#2010-09-01| 968.64
#2010-09-02| 974.99
#2010-09-03| 984.88
#2010-09-06| .
#2010-09-07| 968.14
#2010-09-08| 971.47
#2010-09-09| 978.22
#2010-09-10| 980.66
#2010-09-13|1001.60
#2010-09-14|1011.47
#2010-09-15|1012.09
#2010-09-16|1014.29
#2010-09-17|1008.70
#2010-09-20|1024.82
#2010-09-21|1034.99
#2010-09-22|1048.97
#2010-09-23|1039.61
#2010-09-24|1060.06
#2010-09-27|1065.10
#2010-09-28|1075.96
#2010-09-29|1077.20
#2010-09-30|1086.60
#2010-10-01|1101.58
#2010-10-04|1092.90
#2010-10-05|1120.09
#2010-10-06|1128.85
#2010-10-07|1132.85
#2010-10-08|1135.80
#2010-10-11|1136.96
#2010-10-12|1128.19
#2010-10-13|1154.91
#2010-10-14|1170.17
#2010-10-15|1168.65
#2010-10-18|1169.05
#2010-10-19|1147.55
#2010-10-20|1162.58
#2010-10-21|1174.00
#2010-10-22|1164.46
#2010-10-25|1181.55
#2010-10-26|1176.98
#2010-10-27|1167.16
#2010-10-28|1177.18
#2010-10-29|1174.46
#2010-11-01|1168.73
#2010-11-02|1184.42
#2010-11-03|1184.14
#2010-11-04|1203.05
#2010-11-05|1187.66
#2010-11-08|1177.41
#2010-11-09|1183.55
#2010-11-10|1157.32
#2010-11-11|1153.85
#2010-11-12|1152.47
#2010-11-15|1153.97
#2010-11-16|1129.62
#2010-11-17|1135.33
#2010-11-18|1152.49
#2010-11-19|1159.35
#2010-11-22|1158.37
#2010-11-23|1128.02
#2010-11-24|1138.86
#2010-11-25| .
#2010-11-26|1121.69
#2010-11-29|1101.57
#2010-11-30|1087.83
#2010-12-01|1110.52
#2010-12-02|1135.10
#2010-12-03|1157.03
#2010-12-06|1157.76
#2010-12-07|1176.47
#2010-12-08|1172.10
#2010-12-09|1173.68
#2010-12-10|1182.81
#2010-12-13|1203.41
#2010-12-14|1201.96
#2010-12-15|1195.88
#2010-12-16|1185.81
#2010-12-17|1184.78
#2010-12-20|1186.97
#2010-12-21|1201.05
#2010-12-22|1205.28
#2010-12-23|1194.30
#2010-12-24| .
#2010-12-27|1201.91
#2010-12-28|1204.59
#2010-12-29|1208.43
#2010-12-30|1223.58
#2010-12-31|1239.08
#2011-01-03|1249.12
#2011-01-04|1240.57
#2011-01-05|1222.97
#2011-01-06|1212.28
#2011-01-07|1200.65
#2011-01-10|1187.82
#2011-01-11|1208.41
#2011-01-12|1234.78
#2011-01-13|1252.16
#2011-01-14|1257.64
#2011-01-17| .
#2011-01-18|1275.36
#2011-01-19|1271.93
#2011-01-20|1249.21
#2011-01-21|1272.55
#2011-01-24|1272.54
#2011-01-25|1270.21
#2011-01-26|1277.68
#2011-01-27|1281.92
#2011-01-28|1270.82
#2011-01-31|1270.31
#2011-02-01|1293.36
#2011-02-02|1292.78
#2011-02-03|1276.94
#2011-02-04|1274.15
#2011-02-07|1287.02
#2011-02-08|1302.60
#2011-02-09|1301.75
#2011-02-10|1286.27
#2011-02-11|1283.75
#2011-02-14|1282.23
#2011-02-15|1281.39
#2011-02-16|1290.40
#2011-02-17|1291.73
#2011-02-18|1295.33
#2011-02-21| .
#2011-02-22|1285.66
#2011-02-23|1278.59
#2011-02-24|1269.41
#2011-02-25|1281.64
#2011-02-28|1297.34
#2011-03-01|1303.51
#2011-03-02|1306.99
#2011-03-03|1319.98
#2011-03-04|1322.85
#2011-03-07|1323.32
#2011-03-08|1317.37
#2011-03-09|1318.38
#2011-03-10|1287.37
#2011-03-11|1279.60
#2011-03-14|1288.41
#2011-03-15|1262.31
#2011-03-16|1250.90
#2011-03-17|1276.89
#2011-03-18|1303.64
#2011-03-21|1324.76
#2011-03-22|1326.85
#2011-03-23|1325.13
#2011-03-24|1356.20
#2011-03-25|1357.60
#2011-03-28|1359.11
#2011-03-29|1357.27
#2011-03-30|1371.36
#2011-03-31|1374.41
#2011-04-01|1377.98
#2011-04-04|1393.87
#2011-04-05|1390.74
#2011-04-06|1409.59
#2011-04-07|1398.29
#2011-04-08|1409.95
#2011-04-11|1416.77
#2011-04-12|1402.90
#2011-04-13|1413.87
#2011-04-14|1405.50
#2011-04-15|1403.06
#2011-04-18|1362.91
#2011-04-19|1384.16
#2011-04-20|1431.18
#2011-04-21|1441.30
#2011-04-22| .
#2011-04-25|1440.36
#2011-04-26|1446.24
#2011-04-27|1447.54
#2011-04-28|1469.39
#2011-04-29|1475.53
#2011-05-02|1487.53
#2011-05-03|1481.39
#2011-05-04|1467.52
#2011-05-05|1437.17
#2011-05-06|1433.36
#2011-05-09|1410.28
#2011-05-10|1435.64
#2011-05-11|1434.82
#2011-05-12|1416.44
#2011-05-13|1412.54
#2011-05-16|1407.72
#2011-05-17|1387.34
#2011-05-18|1398.99
#2011-05-19|1395.31
#2011-05-20|1388.87
#2011-05-23|1349.79
#2011-05-24|1363.07
#2011-05-25|1357.61
#2011-05-26|1363.61
#2011-05-27|1386.87
#2011-05-30| .
#2011-05-31|1413.93
#2011-06-01|1410.07
#2011-06-02|1399.31
#2011-06-03|1406.89
#2011-06-06|1400.37
#2011-06-07|1402.88
#2011-06-08|1366.68
#2011-06-09|1370.14
#2011-06-10|1348.54
#2011-06-13|1346.13
#2011-06-14|1362.28
#2011-06-15|1339.34
#2011-06-16|1306.19
#2011-06-17|1319.04
#2011-06-20|1303.64
#2011-06-21|1327.25
#2011-06-22|1326.07
#2011-06-23|1277.49
#2011-06-24|1279.94
#2011-06-27|1285.62
#2011-06-28|1283.38
#2011-06-29|1304.86
#2011-06-30|1331.51
#2011-07-01|1341.33
#2011-07-04| .
#2011-07-05|1338.81
#2011-07-06|1320.85
#2011-07-07|1336.29
#2011-07-08|1313.41
#2011-07-11|1257.92
#2011-07-12|1245.47
#2011-07-13|1264.23
#2011-07-14|1244.47
#2011-07-15|1234.25
#2011-07-18|1198.46
#2011-07-19|1221.99
#2011-07-20|1234.98
#2011-07-21|1265.79
#2011-07-22|1270.51
#2011-07-25|1266.52
#2011-07-26|1271.30
#2011-07-27|1249.65
#2011-07-28|1232.27
#2011-07-29|1231.27
#2011-08-01|1202.45
#2011-08-02|1172.40
#2011-08-03|1141.45
#2011-08-04|1090.16
#2011-08-05|1077.21
#2011-08-08|1029.46
#2011-08-09|1065.55
#2011-08-10|1031.01
#2011-08-11|1062.87
#2011-08-12|1093.64
#2011-08-15|1119.06
#2011-08-16|1095.42
#2011-08-17|1089.94
#2011-08-18|1037.30
#2011-08-19|1025.76
#2011-08-22|1030.54
#2011-08-23|1037.32
#2011-08-24|1046.18
#2011-08-25|1043.54
#2011-08-26|1033.07
#2011-08-29|1060.22
#2011-08-30|1059.11
#2011-08-31|1085.77
#2011-09-01|1079.05
#2011-09-02|1057.67
#2011-09-05| .
#2011-09-06|1007.76
#2011-09-07|1028.43
#2011-09-08|1031.21
#2011-09-09| 990.53
#2011-09-12| 960.49
#2011-09-13| 965.58
#2011-09-14| 972.96
#2011-09-15| 995.86
#2011-09-16|1009.30
#2011-09-19| 979.38
#2011-09-20| 993.78
#2011-09-21| 988.91
#2011-09-22| 937.46
#2011-09-23| 927.87
#2011-09-26| 931.81
#2011-09-27| 978.45
#2011-09-28| 980.28
#2011-09-29| 995.46
#2011-09-30| 974.43
#2011-10-03| 947.79
#2011-10-04| 916.45
#2011-10-05| 940.08
#2011-10-06| 970.40
#2011-10-07| 973.53
#2011-10-10| 994.58
#2011-10-11| 992.15
#2011-10-12|1030.90
#2011-10-13|1010.12
#2011-10-14|1039.62
#2011-10-17|1017.49
#2011-10-18|1009.54
#2011-10-19|1027.57
#2011-10-20|1004.60
#2011-10-21|1036.86
#2011-10-24|1051.42
#2011-10-25|1048.19
#2011-10-26|1041.31
#2011-10-27|1090.94
#2011-10-28|1087.27
#2011-10-31|1052.44
#2011-11-01| 990.06
#2011-11-02|1002.94
#2011-11-03|1018.47
#2011-11-04|1013.62
#2011-11-07| 997.22
#2011-11-08| 999.33
#2011-11-09| 958.57
#2011-11-10| 945.07
#2011-11-11| 977.77
#2011-11-14| 958.90
#2011-11-15| 934.34
#2011-11-16| 934.76
#2011-11-17| 912.60
#2011-11-18| 905.03
#2011-11-21| 869.15
#2011-11-22| 864.76
#2011-11-23| 840.70
#2011-11-24| .
#2011-11-25| 835.76
#2011-11-28| 876.87
#2011-11-29| 884.40
#2011-11-30| 923.76
#2011-12-01| 914.03
#2011-12-02| 929.35
#2011-12-05| 947.05
#2011-12-06| 932.71
#2011-12-07| 930.37
#2011-12-08| 898.33
#2011-12-09| 912.66
#2011-12-12| 873.37
#2011-12-13| 867.54
#2011-12-14| 837.10
#2011-12-15| 850.51
#2011-12-16| 855.47
#2011-12-19| 852.68
#2011-12-20| 883.22
#2011-12-21| 872.97
#2011-12-22| 887.53
#2011-12-23| 896.30
#2011-12-26| .
#2011-12-27| 907.55
#2011-12-28| 891.49
#2011-12-29| 899.25
#2011-12-30| 913.29
#2012-01-02| .
#2012-01-03| 940.94
#2012-01-04| 918.47
#2012-01-05| 895.92
#2012-01-06| 888.46
#2012-01-09| 888.01
#2012-01-10| 902.36
#2012-01-11| 901.89
#2012-01-12| 921.76
#2012-01-13| 908.44
#2012-01-16| .
#2012-01-17| 927.15
#2012-01-18| 938.65
#2012-01-19| 966.00
#2012-01-20| 972.18
#2012-01-23| 998.51
#2012-01-24| 984.28
#2012-01-25| 983.43
#2012-01-26|1013.20
#2012-01-27|1011.24
#2012-01-30| 988.69
#2012-01-31| 994.08
#2012-02-01|1023.41
#2012-02-02|1023.29
#2012-02-03|1032.99
#2012-02-06|1029.10
#2012-02-07|1045.04
#2012-02-08|1055.51
#2012-02-09|1063.31
#2012-02-10|1039.05
#2012-02-13|1045.98
#2012-02-14|1032.78
#2012-02-15|1031.50
#2012-02-16|1028.50
#2012-02-17|1047.39
#2012-02-20| .
#2012-02-21|1086.47
#2012-02-22|1079.48
#2012-02-23|1072.39
#2012-02-24|1085.21
#2012-02-27|1078.04
#2012-02-28|1075.87
#2012-02-29|1071.00
#2012-03-01|1074.66
#2012-03-02|1068.22
#2012-03-05|1065.17
#2012-03-06|1023.79
#2012-03-07|1030.68
#2012-03-08|1058.51
#2012-03-09|1051.41
#2012-03-12|1055.87
#2012-03-13|1072.35
#2012-03-14|1073.53
#2012-03-15|1081.68
#2012-03-16|1092.80
#2012-03-19|1103.72
#2012-03-20|1088.92
#2012-03-21|1080.47
#2012-03-22|1070.65
#2012-03-23|1078.09
#2012-03-26|1097.71
#2012-03-27|1099.18
#2012-03-28|1088.49
#2012-03-29|1076.10
#2012-03-30|1084.96
#2012-04-02|1085.52
#2012-04-03|1082.08
#2012-04-04|1034.08
#2012-04-05|1032.87
#2012-04-06| .
#2012-04-09|1033.41
#2012-04-10|1005.43
#2012-04-11|1017.70
#2012-04-12|1034.03
#2012-04-13|1014.83
#2012-04-16|1004.21
#2012-04-17|1034.96
#2012-04-18|1022.51
#2012-04-19|1018.53
#2012-04-20|1033.46
#2012-04-23| 996.32
#2012-04-24|1017.90
#2012-04-25|1028.08
#2012-04-26|1025.07
#2012-04-27|1037.97
#2012-04-30|1032.58
#2012-05-01|1031.83
#2012-05-02|1021.00
#2012-05-03|1016.05
#2012-05-04| 992.51
#2012-05-07|1004.53
#2012-05-08| 986.44
#2012-05-09| 969.76
#2012-05-10| 979.67
#2012-05-11| 981.38
#2012-05-14| 950.28
#2012-05-15| 937.96
#2012-05-16| 935.95
#2012-05-17| 917.60
#2012-05-18| 912.48
#2012-05-21| 927.77
#2012-05-22| 950.57
#2012-05-23| 915.42
#2012-05-24| 922.18
#2012-05-25| 921.14
#2012-05-28| .
#2012-05-29| 931.06
#2012-05-30| 906.97
#2012-05-31| 899.72
#2012-06-01| 880.79
#2012-06-04| 885.73
#2012-06-05| 891.02
#2012-06-06| 915.34
#2012-06-07| 927.24
#2012-06-08| 916.58
#2012-06-11| 910.09
#2012-06-12| 899.33
#2012-06-13| 894.79
#2012-06-14| 895.62
#2012-06-15| 920.69
#2012-06-18| 919.63
#2012-06-19| 942.22
#2012-06-20| 951.95
#2012-06-21| 940.67
#2012-06-22| 933.01
#2012-06-25| 908.53
#2012-06-26| 897.65
#2012-06-27| 907.62
#2012-06-28| 903.58
#2012-06-29| 948.84
#2012-07-02| 950.63
#2012-07-03| 968.12
#2012-07-04| .
#2012-07-05| 949.86
#2012-07-06| 929.02
#2012-07-09| 925.50
#2012-07-10| 928.09
#2012-07-11| 923.74
#2012-07-12| 911.80
#2012-07-13| 921.18
#2012-07-16| 925.84
#2012-07-17| 919.49
#2012-07-18| 927.76
#2012-07-19| 930.02
#2012-07-20| 908.34
#2012-07-23| 866.73
#2012-07-24| 858.40
#2012-07-25| 865.63
#2012-07-26| 889.47
#2012-07-27| 897.45
#2012-07-30| 895.36
#2012-07-31| 898.14
#2012-08-01| 896.17
#2012-08-02| 869.17
#2012-08-03| 901.51
#2012-08-06| 916.89
#2012-08-07| 924.03
#2012-08-08| 918.81
#2012-08-09| 915.52
#2012-08-10| 914.49
#2012-08-13| 910.84
#2012-08-14| 911.92
#2012-08-15| 914.15
#2012-08-16| 929.99
#2012-08-17| 932.36
#2012-08-20| 936.00
#2012-08-21| 946.40
#2012-08-22| 936.25
#2012-08-23| 939.92
#2012-08-24| 926.02
#2012-08-27| 932.04
#2012-08-28| 930.29
#2012-08-29| 932.46
#2012-08-30| 921.95
#2012-08-31| 936.71
#2012-09-03| .
#2012-09-04| 931.30
#2012-09-05| 931.74
#2012-09-06| 953.90
#2012-09-07| 979.77
#2012-09-10| 978.44
#2012-09-11| 984.58
#2012-09-12| 996.26
#2012-09-13| 994.91
#2012-09-14|1025.43
#2012-09-17|1025.74
#2012-09-18|1009.76
#2012-09-19|1011.66
#2012-09-20| 999.71
#2012-09-21|1004.61
#2012-09-24|1002.41
#2012-09-25|1012.30
#2012-09-26| 988.42
#2012-09-27| 992.49
#2012-09-28| 984.23
#2012-10-01| 998.19
#2012-10-02|1004.47
#2012-10-03|1001.51
#2012-10-04|1009.21
#2012-10-05|1027.07
#2012-10-08|1012.95
#2012-10-09|1001.14
#2012-10-10| 995.22
#2012-10-11| 999.03
#2012-10-12| 997.64
#2012-10-15| 998.88
#2012-10-16|1011.72
#2012-10-17|1031.70
#2012-10-18|1034.29
#2012-10-19|1029.11
#2012-10-22|1029.78
#2012-10-23|1002.32
#2012-10-24|1008.74
#2012-10-25|1009.50
#2012-10-26|1005.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.18
#2012-11-01|1022.34
#2012-11-02|1016.74
#2012-11-05| 999.37
#2012-11-06|1005.38
#2012-11-07| 989.41
#2012-11-08| 981.65
#2012-11-09| 978.16
#2012-11-12| 978.50
#2012-11-13| 979.63
#2012-11-14| 975.12
#2012-11-15| 955.25
#2012-11-16| 932.82
#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|1100.84
#2013-03-25|1090.68
#2013-03-26|1086.11
#2013-03-27|1062.90
#2013-03-28|1073.12
#2013-03-29| .
#2013-04-01|1073.58
#2013-04-02|1082.24
#2013-04-03|1079.65
#2013-04-04|1082.11
#2013-04-05|1083.65
#2013-04-08|1079.37
#2013-04-09|1093.46
#2013-04-10|1113.45
#2013-04-11|1128.87
#2013-04-12|1127.04
#2013-04-15|1118.79
#2013-04-16|1118.39
#2013-04-17|1097.94
#2013-04-18|1096.32
#2013-04-19|1108.59
#2013-04-22|1105.48
#2013-04-23|1105.31
#2013-04-24|1114.83
#2013-04-25|1128.49
#2013-04-26|1128.11
#2013-04-29|1138.47
#2013-04-30|1146.13
#2013-05-01|1146.85
#2013-05-02|1140.93
#2013-05-03|1150.66
#2013-05-06|1152.60
#2013-05-07|1163.02
#2013-05-08|1178.92
#2013-05-09|1179.08
#2013-05-10|1172.41
#2013-05-13|1175.57
#2013-05-14|1177.96
#2013-05-15|1168.96
#2013-05-16|1172.82
#2013-05-17|1172.56
#2013-05-20|1183.27
#2013-05-21|1183.82
#2013-05-22|1179.62
#2013-05-23|1158.99
#2013-05-24|1162.40
#2013-05-27|1167.61
#2013-05-28|1172.07
#2013-05-29|1176.78
#2013-05-30|1187.03
#2013-05-31|1175.22
#2013-06-03|1176.53
#2013-06-04|1183.58
#2013-06-05|1168.42
#2013-06-06|1164.79
#2013-06-07|1175.75
#2013-06-10|1171.93
#2013-06-11|1164.56
#2013-06-12|1163.72
#2013-06-13|1159.61
#2013-06-14|1170.05
#2013-06-17|1175.83
#2013-06-18|1179.57
#2013-06-19|1181.04
#2013-06-20|1135.37
#2013-06-21|1117.89
#2013-06-24|1092.50
#2013-06-25|1099.66
#2013-06-26|1110.20
#2013-06-27|1114.98
#2013-06-28|1120.62
#2013-07-01|1129.42
#2013-07-02|1133.97
#2013-07-03|1127.08
#2013-07-04|1133.56
#2013-07-05|1121.71
#2013-07-08|1136.55
#2013-07-09|1147.01
#2013-07-10|1155.83
#2013-07-11|1177.50
#2013-07-12|1176.33
#2013-07-15|1181.63
#2013-07-16|1184.26
#2013-07-17|1181.70
#2013-07-18|1192.79
#2013-07-19|1203.66
#2013-07-22|1209.89
#2013-07-23|1210.01
#2013-07-24|1214.41
#2013-07-25|1213.04
#2013-07-26|1210.83
#2013-07-29|1212.30
#2013-07-30|1218.25
#2013-07-31|1219.62
#2013-08-01|1242.14
#2013-08-02|1249.07
#2013-08-05|1231.47
#2013-08-06|1230.20
#2013-08-07|1225.25
#2013-08-08|1247.35
#2013-08-09|1250.93
#2013-08-12|1249.69
#2013-08-13|1248.08
#2013-08-14|1254.95
#2013-08-15|1243.61
#2013-08-16|1258.97
#2013-08-19|1269.88
#2013-08-20|1264.08
#2013-08-21|1256.76
#2013-08-22|1249.10
#2013-08-23|1253.22
#2013-08-26|1249.26
#2013-08-27|1225.69
#2013-08-28|1221.18
#2013-08-29|1214.93
#2013-08-30|1203.01
#2013-09-02|1211.78
#2013-09-03|1211.62
#2013-09-04|1217.75
#2013-09-05|1222.23
#2013-09-06|1231.41
#2013-09-09|1238.87
#2013-09-10|1268.84
#2013-09-11|1278.29
#2013-09-12|1290.12
#2013-09-13|1289.04
#2013-09-16|1304.57
#2013-09-17|1299.74
#2013-09-18|1295.81
#2013-09-19|1324.65
#2013-09-20|1324.33
#2013-09-23|1319.26
#2013-09-24|1324.60
#2013-09-25|1328.62
#2013-09-26|1321.06
#2013-09-27|1331.09
#2013-09-30|1330.43
#2013-10-01|1341.36
#2013-10-02|1346.87
#2013-10-03|1344.62
#2013-10-04|1347.37
#2013-10-07|1329.91
#2013-10-08|1333.51
#2013-10-09|1315.38
#2013-10-10|1334.18
#2013-10-11|1335.95
#2013-10-14|1349.25
#2013-10-15|1355.80
#2013-10-16|1357.69
#2013-10-17|1369.27
#2013-10-18|1382.91
#2013-10-21|1395.87
#2013-10-22|1412.20
#2013-10-23|1424.55
#2013-10-24|1428.52
#2013-10-25|1428.56
#2013-10-28|1427.31
#2013-10-29|1422.65
#2013-10-30|1435.91
#2013-10-31|1416.64
#2013-11-01|1414.00
#2013-11-04|1430.75
#2013-11-05|1432.94
#2013-11-06|1443.14
#2013-11-07|1412.06
#2013-11-08|1416.37
#2013-11-11|1444.84
#2013-11-12|1437.71
#2013-11-13|1415.06
#2013-11-14|1420.08
#2013-11-15|1425.07
#2013-11-18|1451.88
#2013-11-19|1441.25
#2013-11-20|1425.16
#2013-11-21|1423.26
#2013-11-22|1430.24
#2013-11-25|1429.32
#2013-11-26|1427.08
#2013-11-27|1439.56
#2013-11-28|1446.62
#2013-11-29|1451.35
#2013-12-02|1436.40
#2013-12-03|1416.80
#2013-12-04|1409.41
#2013-12-05|1410.74
#2013-12-06|1424.45
#2013-12-09|1428.04
#2013-12-10|1427.70
#2013-12-11|1415.82
#2013-12-12|1402.02
#2013-12-13|1398.92
#2013-12-16|1407.80
#2013-12-17|1399.78
#2013-12-18|1413.87
#2013-12-19|1428.56
#2013-12-20|1439.67
#2013-12-23|1448.27
#2013-12-24|1443.65
#2013-12-25|1443.65
#2013-12-26|1446.20
#2013-12-27|1462.04
#2013-12-30|1469.67
#2013-12-31|1470.84
#2014-01-01|1470.84
#2014-01-02|1453.73
#2014-01-03|1466.67
#2014-01-06|1469.00
#2014-01-07|1475.73
#2014-01-08|1480.13
#2014-01-09|1483.15
#2014-01-10|1502.36
#2014-01-13|1510.92
#2014-01-14|1519.32
#2014-01-15|1514.51
#2014-01-16|1513.46
#2014-01-17|1512.49
#2014-01-20|1517.54
#2014-01-21|1498.85
#2014-01-22|1500.64
#2014-01-23|1510.85
#2014-01-24|1477.90
#2014-01-27|1471.45
#2014-01-28|1485.03
#2014-01-29|1488.21
#2014-01-30|1482.12
#2014-01-31|1475.68
#2014-02-03|1466.61
#2014-02-04|1467.33
#2014-02-05|1471.28
#2014-02-06|1496.89
#2014-02-07|1509.68
#2014-02-10|1512.32
#2014-02-11|1518.17
#2014-02-12|1512.46
#2014-02-13|1526.47
#2014-02-14|1533.74
#2014-02-17|1546.84
#2014-02-18|1552.02
#2014-02-19|1548.47
#2014-02-20|1539.39
#2014-02-21|1549.94
#2014-02-24|1528.91
#2014-02-25|1529.95
#2014-02-26|1520.63
#2014-02-27|1529.97
#2014-02-28|1568.02
#2014-03-03|1527.84
#2014-03-04|1556.12
#2014-03-05|1566.66
#2014-03-06|1593.80
#2014-03-07|1584.40
#2014-03-10|1579.80
#2014-03-11|1582.57
#2014-03-12|1572.97
#2014-03-13|1558.70
#2014-03-14|1539.49
#2014-03-17|1558.65
#2014-03-18|1564.89
#2014-03-19|1567.48
#2014-03-20|1546.11
#2014-03-21|1547.03
#2014-03-24|1536.85
#2014-03-25|1545.53
#2014-03-26|1553.10
#2014-03-27|1551.64
#2014-03-28|1571.37
#2014-03-31|1573.09
#2014-04-01|1583.06
#2014-04-02|1582.47
#2014-04-03|1576.58
#2014-04-04|1572.13
#2014-04-07|1566.71
#2014-04-08|1562.40
#2014-04-09|1575.27
#2014-04-10|1563.41
#2014-04-11|1544.32
#2014-04-14|1510.35
#2014-04-15|1502.01
#2014-04-16|1507.37
#2014-04-17|1525.38
#2014-04-18|1523.24
#2014-04-21|1522.07
#2014-04-22|1538.57
#2014-04-23|1543.03
#2014-04-24|1549.65
#2014-04-25|1531.13
#2014-04-28|1534.41
#2014-04-29|1545.53
#2014-04-30|1559.28
#2014-05-01|1559.28
#2014-05-02|1561.52
#2014-05-05|1563.81
#2014-05-06|1582.26
#2014-05-07|1571.63
#2014-05-08|1598.78
#2014-05-09|1578.31
#2014-05-12|1596.57
#2014-05-13|1590.77
#2014-05-14|1586.27
#2014-05-15|1563.32
#2014-05-16|1543.83
#2014-05-19|1548.13
#2014-05-20|1534.32
#2014-05-21|1534.06
#2014-05-22|1545.90
#2014-05-23|1556.50
#2014-05-26|1574.48
#2014-05-27|1573.50
#2014-05-28|1575.31
#2014-05-29|1587.26
#2014-05-30|1589.88
#2014-06-02|1589.97
#2014-06-03|1582.01
#2014-06-04|1585.65
#2014-06-05|1591.88
#2014-06-06|1608.61
#2014-06-09|1615.25
#2014-06-10|1605.00
#2014-06-11|1594.49
#2014-06-12|1589.54
#2014-06-13|1578.67
#2014-06-16|1568.18
#2014-06-17|1569.83
#2014-06-18|1572.30
#2014-06-19|1588.37
#2014-06-20|1584.08
#2014-06-23|1576.65
#2014-06-24|1566.67
#2014-06-25|1559.15
#2014-06-26|1550.59
#2014-06-27|1556.54
#2014-06-30|1563.37
#2014-07-01|1576.33
#2014-07-02|1578.80
#2014-07-03|1584.32
#2014-07-04|1577.83
#2014-07-07|1566.31
#2014-07-08|1543.71
#2014-07-09|1547.51
#2014-07-10|1515.22
#2014-07-11|1528.82
#2014-07-14|1540.10
#2014-07-15|1526.58
#2014-07-16|1540.70
#2014-07-17|1527.26
#2014-07-18|1518.73
#2014-07-21|1508.48
#2014-07-22|1514.87
#2014-07-23|1526.39
#2014-07-24|1533.90
#2014-07-25|1512.17
#2014-07-28|1498.45
#2014-07-29|1504.12
#2014-07-30|1496.98
#2014-07-31|1480.15
#2014-08-01|1475.39
#2014-08-04|1465.53
#2014-08-05|1452.88
#2014-08-06|1429.41
#2014-08-07|1415.38
#2014-08-08|1394.51
#2014-08-11|1432.56
#2014-08-12|1424.24
#2014-08-13|1432.08
#2014-08-14|1429.19
#2014-08-15|1424.21
#2014-08-18|1440.16
#2014-08-19|1459.34
#2014-08-20|1449.91
#2014-08-21|1464.22
#2014-08-22|1455.17
#2014-08-25|1468.92
#2014-08-26|1481.97
#2014-08-27|1485.84
#2014-08-28|1469.98
#2014-08-29|1467.41
#2014-09-01|1461.68
#2014-09-02|1457.73
#2014-09-03|1470.86
#2014-09-04|1461.51
#2014-09-05|1468.52
#2014-09-08|1472.37
#2014-09-09|1459.02
#2014-09-10|1457.74
#2014-09-11|1456.83
#2014-09-12|1456.07
#2014-09-15|1447.56
#2014-09-16|1437.30
#2014-09-17|1452.49
#2014-09-18|1457.76
#2014-09-19|1445.51
#2014-09-22|1436.88
#2014-09-23|1434.05
#2014-09-24|1421.56
#2014-09-25|1410.76
#2014-09-26|1402.23
#2014-09-29|1398.00
#2014-09-30|1395.04
#2014-10-01|1369.77
#2014-10-02|1353.42
#2014-10-03|1349.02
#2014-10-06|1356.47
#2014-10-07|1347.88
#2014-10-08|1331.12
#2014-10-09|1669.04
#2014-10-10|1593.82
#2014-10-13|1448.00
#2014-10-14|1392.43
#2014-10-15|1375.86
#2014-10-16|1355.89
#2014-10-17|1351.22
#2014-10-20|1330.92
#2014-10-21|1342.48
#2014-10-22|1356.03
#2014-10-23|1358.17
#2014-10-24|1355.76
#2014-10-27|1345.02
#2014-10-28|1366.35
#2014-10-29|1363.90
#2014-10-30|1365.07
#2014-10-31|1363.93
#2014-11-03|1354.44
#2014-11-04|1344.64
#2014-11-05|1338.16
#2014-11-06|1350.66
#2014-11-07|1348.98
#2014-11-10|1367.32
#2014-11-11|1364.45
#2014-11-12|1386.77
#2014-11-13|1379.90
#2014-11-14|1368.48
#2014-11-17|1374.55
#2014-11-18|1380.27
#2014-11-19|1388.63
#2014-11-20|1381.52
#2014-11-21|1382.86
#2014-11-24|1383.98
#2014-11-25|1395.27
#2014-11-26|1399.65
#2014-11-27|1404.38
#2014-11-28|1402.20
#2014-12-01|1388.32
#2014-12-02|1390.08
#2014-12-03|1382.69
#2014-12-04|1382.36
#2014-12-05|1375.85
#2014-12-08|1371.87
#2014-12-09|1367.35
#2014-12-10|1357.70
#2014-12-11|1349.81
#2014-12-12|1340.85
#2014-12-15|1315.54
#2014-12-16|1338.12
#2014-12-17|1324.04
#2014-12-18|1339.33
#2014-12-19|1335.33
#2014-12-22|1350.86
#2014-12-23|1363.80
#2014-12-24|1366.02
#2014-12-25|1366.02
#2014-12-26|1363.97
#2014-12-29|1362.65
#2014-12-30|1353.65
#2014-12-31|1354.97
#2015-01-01|1354.97
#2015-01-02|1344.55
#2015-01-05|1309.85
#2015-01-06|1309.10
#2015-01-07|1300.84
#2015-01-08|1315.48
#2015-01-09|1315.97
#2015-01-12|1310.71
#2015-01-13|1316.38
#2015-01-14|1296.96
#2015-01-15|1280.41
#2015-01-16|1280.77
#2015-01-19|1309.92
#2015-01-20|1307.70
#2015-01-21|1315.61
#2015-01-22|1309.93
#2015-01-23|1306.56
#2015-01-26|1330.46
#2015-01-27|1330.31
#2015-01-28|1324.87
#2015-01-29|1327.94
#2015-01-30|1331.58
#2015-02-02|1348.08
#2015-02-03|1376.12
#2015-02-04|1361.18
#2015-02-05|1391.36
#2015-02-06|1373.63
#2015-02-09|1362.96
#2015-02-10|1363.81
#2015-02-11|1354.63
#2015-02-12|1387.26
#2015-02-13|1416.10
#2015-02-16|1430.12
#2015-02-17|1420.82
#2015-02-18|1429.79
#2015-02-19|1451.81
#2015-02-20|1457.74
#2015-02-23|1481.85
#2015-02-24|1495.48
#2015-02-25|1492.28
#2015-02-26|1493.25
#2015-02-27|1492.08
#2015-03-02|1499.23
#2015-03-03|1483.64
#2015-03-04|1469.43
#2015-03-05|1487.24
#2015-03-06|1479.30
#2015-03-09|1476.66
#2015-03-10|1449.44
#2015-03-11|1456.71
#2015-03-12|1466.95
#2015-03-13|1459.34
#2015-03-16|1476.85
#2015-03-17|1464.20
#2015-03-18|1479.32
#2015-03-19|1483.01
#2015-03-20|1526.91
#2015-03-23|1558.67
#2015-03-24|1562.85
#2015-03-25|1556.52
#2015-03-26|1521.78
#2015-03-27|1514.93
#2015-03-30|1530.50
#2015-03-31|1506.88
#2015-04-01|1516.61
#2015-04-02|1538.89
#2015-04-03|1553.19
#2015-04-06|1559.35
#2015-04-07|1566.00
#2015-04-08|1554.69
#2015-04-09|1549.61
#2015-04-10|1558.79
#2015-04-13|1554.69
#2015-04-14|1569.07
#2015-04-15|1560.88
#2015-04-16|1552.98
#2015-04-17|1538.02
#2015-04-20|1555.00
#2015-04-21|1554.93
#2015-04-22|1544.22
#2015-04-23|1546.08
#2015-04-24|1562.12
#2015-04-27|1581.19
#2015-04-28|1580.38
#2015-04-29|1562.43
#2015-04-30|1565.37
#2015-05-01|1567.65
#2015-05-04|1578.06
#2015-05-05|1556.91
#2015-05-06|1575.29
#2015-05-07|1547.63
#2015-05-08|1565.67
#2015-05-11|1569.88
#2015-05-12|1567.60
#2015-05-13|1588.48
#2015-05-14|1604.60
#2015-05-15|1616.11
#2015-05-18|1590.79
#2015-05-19|1571.57
#2015-05-20|1563.83
#2015-05-21|1569.96
#2015-05-22|1550.82
#2015-05-25|1545.98
#2015-05-26|1526.39
#2015-05-27|1538.34
#2015-05-28|1543.67
#2015-05-29|1535.86
#2015-06-01|1530.93
#2015-06-02|1557.45
#2015-06-03|1577.52
#2015-06-04|1559.71
#2015-06-05|1512.06
#2015-06-08|1506.47
#2015-06-09|1516.09
#2015-06-10|1539.39
#2015-06-11|1527.02
#2015-06-12|1523.41
#2015-06-15|1497.32
#2015-06-16|1507.18
#2015-06-17|1494.72
#2015-06-18|1523.15
#2015-06-19|1522.38
#2015-06-22|1563.36
#2015-06-23|1557.68
#2015-06-24|1544.50
#2015-06-25|1543.29
#2015-06-26|1539.70
#2015-06-29|1501.01
#2015-06-30|1490.89
#2015-07-01|1500.03
#2015-07-02|1481.34
#2015-07-03|1474.54
#2015-07-06|1452.82
#2015-07-07|1405.94
#2015-07-08|1425.52
#2015-07-09|1446.70
#2015-07-10|1489.13
#2015-07-13|1495.01
#2015-07-14|1502.96
#2015-07-15|1506.00
#2015-07-16|1515.31
#2015-07-17|1506.05
#2015-07-20|1527.23
#2015-07-21|1527.67
#2015-07-22|1517.48
#2015-07-23|1518.91
#2015-07-24|1519.81
#2015-07-27|1501.45
#2015-07-28|1497.91
#2015-07-29|1512.74
#2015-07-30|1489.47
#2015-07-31|1510.54
#2015-08-03|1513.06
#2015-08-04|1506.87
#2015-08-05|1496.85
#2015-08-06|1495.20
#2015-08-07|1476.99
#2015-08-10|1486.23
#2015-08-11|1476.96
#2015-08-12|1464.91
#2015-08-13|1467.87
#2015-08-14|1456.54
#2015-08-17|1454.21
#2015-08-18|1443.44
#2015-08-19|1420.67
#2015-08-20|1409.81
#2015-08-21|1398.20
#2015-08-24|1356.65
#2015-08-25|1391.01
#2015-08-26|1379.03
#2015-08-27|1403.45
#2015-08-28|1414.37
#2015-08-31|1417.93
#2015-09-01|1398.99
#2015-09-02|1392.71
#2015-09-03|1401.44
#2015-09-04|1377.40
#2015-09-07|1375.13
#2015-09-08|1387.65
#2015-09-09|1395.01
#2015-09-10|1372.72
#2015-09-11|1359.79
#2015-09-14|1349.72
#2015-09-15|1362.25
#2015-09-16|1380.46
#2015-09-17|1383.14
#2015-09-18|1371.17
#2015-09-21|1359.65
#2015-09-22|1322.01
#2015-09-23|1329.09
#2015-09-24|1301.40
#2015-09-25|1322.41
#2015-09-28|1309.59
#2015-09-29|1314.25
#2015-09-30|1336.01
#2015-10-01|1333.55
#2015-10-02|1354.24
#2015-10-05|1385.29
#2015-10-06|1405.28
#2015-10-07|1409.58
#2015-10-08|1419.68
#2015-10-09|1439.55
#2015-10-12|1439.69
#2015-10-13|1433.28
#2015-10-14|1439.76
#2015-10-15|1447.06
#2015-10-16|1445.54
#2015-10-19|1443.38
#2015-10-20|1456.92
#2015-10-21|1470.71
#2015-10-22|1469.82
#2015-10-23|1471.92
#2015-10-26|1475.87
#2015-10-27|1457.81
#2015-10-28|1470.00
#2015-10-29|1454.92
#2015-10-30|1472.50
#2015-11-02|1481.31
#2015-11-03|1462.00
#2015-11-04|1453.26
#2015-11-05|1438.94
#2015-11-06|1444.37
#2015-11-09|1433.97
#2015-11-10|1418.51
#2015-11-11|1426.70
#2015-11-12|1413.48
#2015-11-13|1396.65
#2015-11-16|1405.42
#2015-11-17|1420.92
#2015-11-18|1434.92
#2015-11-19|1454.31
#2015-11-20|1440.60
#2015-11-23|1429.55
#2015-11-24|1417.76
#2015-11-25|1425.70
#2015-11-26|1435.26
#2015-11-27|1436.29
#2015-11-30|1436.69
#2015-12-01|1451.38
#2015-12-02|1438.17
#2015-12-03|1450.68
#2015-12-04|1455.36
#2015-12-07|1448.91
#2015-12-08|1428.48
#2015-12-09|1441.00
#2015-12-10|1431.00
#2015-12-11|1417.34
#2015-12-14|1393.23
#2015-12-15|1413.81
#2015-12-16|1421.71
#2015-12-17|1399.38
#2015-12-18|1383.90
#2015-12-21|1379.86
#2015-12-22|1404.18
#2015-12-23|1429.87
#2015-12-24|1448.12
#2015-12-25|1448.12
#2015-12-28|1443.37
#2015-12-29|1455.06
#2015-12-30|1458.47
#2015-12-31|1449.47
#2016-01-01|1449.47
#2016-01-04|1417.34
#2016-01-05|1411.60
#2016-01-06|1383.27
#2016-01-07|1360.95
#2016-01-08|1353.14
#2016-01-11|1339.76
#2016-01-12|1346.60
#2016-01-13|1354.19
#2016-01-14|1344.06
#2016-01-15|1329.87
#2016-01-18|1301.08
#2016-01-19|1324.34
#2016-01-20|1293.53
#2016-01-21|1310.54
#2016-01-22|1354.03
#2016-01-25|1335.38
#2016-01-26|1345.43
#2016-01-27|1339.88
#2016-01-28|1349.14
#2016-01-29|1357.62
#2016-02-01|1363.25
#2016-02-02|1348.93
#2016-02-03|1364.88
#2016-02-04|1389.54
#2016-02-05|1378.73
#2016-02-08|1315.07
#2016-02-09|1302.47
#2016-02-10|1293.65
#2016-02-11|1265.89
#2016-02-12|1268.56
#2016-02-15|1301.27
#2016-02-16|1302.68
#2016-02-17|1340.17
#2016-02-18|1332.97
#2016-02-19|1324.11
#2016-02-22|1339.26
#2016-02-23|1330.67
#2016-02-24|1315.79
#2016-02-25|1328.30
#2016-02-26|1352.12
#2016-02-29|1367.23
#2016-03-01|1382.47
#2016-03-02|1372.95
#2016-03-03|1382.86
#2016-03-04|1421.21
#2016-03-07|1423.61
#2016-03-08|1408.05
#2016-03-09|1402.85
#2016-03-10|1402.80
#2016-03-11|1429.15
#2016-03-14|1438.56
#2016-03-15|1430.02
#2016-03-16|1431.60
#2016-03-17|1470.03
#2016-03-18|1472.88
#2016-03-21|1460.53
#2016-03-22|1459.15
#2016-03-23|1451.53
#2016-03-24|1427.80
#2016-03-25|1427.80
#2016-03-28|1434.17
#2016-03-29|1426.84
#2016-03-30|1477.04
#2016-03-31|1482.94
#2016-04-01|1470.62
#2016-04-04|1482.18
#2016-04-05|1457.86
#2016-04-06|1463.44
#2016-04-07|1462.79
#2016-04-08|1485.72
#2016-04-11|1508.40
#2016-04-12|1495.25
#2016-04-13|1512.36
#2016-04-14|1504.81
#2016-04-15|1510.71
#2016-04-18|1511.75
#2016-04-19|1523.39
#2016-04-20|1512.08
#2016-04-21|1486.24
#2016-04-22|1474.97
#2016-04-25|1465.34
#2016-04-26|1476.71
#2016-04-27|1480.74
#2016-04-28|1490.73
#2016-04-29|1499.42
#2016-05-02|1498.78
#2016-05-03|1481.19
#2016-05-04|1475.19
#2016-05-05|1468.36
#2016-05-06|1470.76
#2016-05-09|1456.64
#2016-05-10|1457.55
#2016-05-11|1460.21
#2016-05-12|1439.18
#2016-05-13|1428.03
#2016-05-16|1435.64
#2016-05-17|1437.66
#2016-05-18|1444.51
#2016-05-19|1423.86
#2016-05-20|1445.71
#2016-05-23|1457.50
#2016-05-24|1470.13
#2016-05-25|1483.38
#2016-05-26|1485.52
#2016-05-27|1487.13
#2016-05-30|1489.49
#2016-05-31|1489.04
#2016-06-01|1482.89
#2016-06-02|1490.46
#2016-06-03|1506.14
#2016-06-06|1513.39
#2016-06-07|1521.65
#2016-06-08|1526.45
#2016-06-09|1504.13
#2016-06-10|1474.58
#2016-06-13|1437.12
#2016-06-14|1392.26
#2016-06-15|1399.16
#2016-06-16|1360.97
#2016-06-17|1391.78
#2016-06-20|1448.28
#2016-06-21|1439.30
#2016-06-22|1446.78
#2016-06-23|1476.31
#2016-06-24|1361.86
#2016-06-27|1276.50
#2016-06-28|1309.95
#2016-06-29|1337.59
#2016-06-30|1355.03
#2016-07-01|1364.79
#2016-07-04|1353.86
#2016-07-05|1315.31
#2016-07-06|1279.13
#2016-07-07|1298.44
#2016-07-08|1321.76
#2016-07-11|1355.58
#2016-07-12|1373.01
#2016-07-13|1371.72
#2016-07-14|1378.76
#2016-07-15|1365.80
#2016-07-18|1376.09
#2016-07-19|1370.67
#2016-07-20|1380.40
#2016-07-21|1382.13
#2016-07-22|1377.00
#2016-07-25|1384.42
#2016-07-26|1394.43
#2016-07-27|1403.46
#2016-07-28|1412.02
#2016-07-29|1421.09
#2016-08-01|1414.44
#2016-08-02|1406.36
#2016-08-03|1402.86
#2016-08-04|1403.84
#2016-08-05|1404.39
#2016-08-08|1422.68
#2016-08-09|1438.76
#2016-08-10|1448.69
#2016-08-11|1455.04
#2016-08-12|1463.03
#2016-08-15|1469.90
#2016-08-16|1472.64
#2016-08-17|1461.00
#2016-08-18|1485.82
#2016-08-19|1487.60
#2016-08-22|1489.63
#2016-08-23|1498.61
#2016-08-24|1492.06
#2016-08-25|1487.36
#2016-08-26|1489.92
#2016-08-29|1475.74
#2016-08-30|1477.43
#2016-08-31|1471.59
#2016-09-01|1484.84
#2016-09-02|1491.62
#2016-09-05|1494.56
#2016-09-06|1513.74
#2016-09-07|1522.79
#2016-09-08|1521.74
#2016-09-09|1496.01
#2016-09-12|1476.95
#2016-09-13|1468.41
#2016-09-14|1470.94
#2016-09-15|1480.93
#2016-09-16|1472.24
#2016-09-19|1490.77
#2016-09-20|1494.15
#2016-09-21|1500.41
#2016-09-22|1538.45
#2016-09-23|1546.29
#2016-09-26|1534.54
#2016-09-27|1515.36
#2016-09-28|1527.52
#2016-09-29|1535.02
#2016-09-30|1543.87
#2016-10-03|1544.08
#2016-10-04|1542.66
#2016-10-05|1587.53
#2016-10-06|1580.64
#2016-10-07|1578.99
#2016-10-10|1582.49
#2016-10-11|1561.33
#2016-10-12|1553.16
#2016-10-13|1548.37
#2016-10-14|1562.62
#2016-10-17|1557.53
#2016-10-18|1567.61
#2016-10-19|1570.89
#2016-10-20|1562.65
#2016-10-21|1553.27
#2016-10-24|1562.47
#2016-10-25|1553.34
#2016-10-26|1551.89
#2016-10-27|1528.60
#2016-10-28|1531.00
#2016-10-31|1527.24
#2016-11-01|1534.43
#2016-11-02|1521.14
#2016-11-03|1509.22
#2016-11-04|1500.24
#2016-11-07|1513.33
#2016-11-08|1513.76
#2016-11-09|1509.44
#2016-11-10|1500.41
#2016-11-11|1479.94
#2016-11-14|1455.59
#2016-11-15|1473.01
#2016-11-16|1473.01
#2016-11-17|1473.06
#2016-11-18|1453.08
#2016-11-21|1463.05
#2016-11-22|1466.44
#2016-11-23|1459.46
#2016-11-24|1467.56
#2016-11-25|1470.40
#2016-11-28|1458.51
#2016-11-29|1465.19
#2016-11-30|1467.27
#2016-12-01|1466.15
#2016-12-02|1456.51
#2016-12-05|1482.95
#2016-12-06|1497.73
#2016-12-07|1500.81
#2016-12-08|1490.06
#2016-12-09|1487.19
#2016-12-12|1503.46
#2016-12-13|1511.61
#2016-12-14|1509.69
#2016-12-15|1484.68
#2016-12-16|1486.22
#2016-12-19|1501.09
#2016-12-20|1498.40
#2016-12-21|1510.83
#2016-12-22|1508.32
#2016-12-23|1513.48
#2016-12-26|1513.48
#2016-12-27|1520.65
#2016-12-28|1513.45
#2016-12-29|1527.17
#2016-12-30|1534.16
#2017-01-02|1551.64
#2017-01-03|1529.17
#2017-01-04|1532.87
#2017-01-05|1553.01
#2017-01-06|1553.69
#2017-01-09|1542.77
#2017-01-10|1548.74
#2017-01-11|1538.11
#2017-01-12|1549.92
#2017-01-13|1554.97
#2017-01-16|1543.40
#2017-01-17|1550.82
#2017-01-18|1556.79
#2017-01-19|1536.85
#2017-01-20|1549.08
#2017-01-23|1560.40
#2017-01-24|1562.75
#2017-01-25|1575.41
#2017-01-26|1566.02
#2017-01-27|1573.66
#2017-01-30|1553.47
#2017-01-31|1570.81
#2017-02-01|1577.80
#2017-02-02|1588.82
#2017-02-03|1586.97
#2017-02-06|1568.00
#2017-02-07|1572.38
#2017-02-08|1568.99
#2017-02-09|1566.52
#2017-02-10|1564.97
#2017-02-13|1574.55
#2017-02-14|1573.40
#2017-02-15|1578.78
#2017-02-16|1582.45
#2017-02-17|1572.89
#2017-02-20|1579.09
#2017-02-21|1571.00
#2017-02-22|1568.54
#2017-02-23|1585.69
#2017-02-24|1570.28
#2017-02-27|1569.96
#2017-02-28|1580.59
#2017-03-01|1588.06
#2017-03-02|1587.52
#2017-03-03|1599.26
#2017-03-06|1596.95
#2017-03-07|1594.65
#2017-03-08|1593.05
#2017-03-09|1601.08
#2017-03-10|1614.68
#2017-03-13|1620.60
#2017-03-14|1609.13
#2017-03-15|1610.04
#2017-03-16|1635.02
#2017-03-17|1637.05
#2017-03-20|1645.15
#2017-03-21|1647.07
#2017-03-22|1631.52
#2017-03-23|1645.87
#2017-03-24|1652.59
#2017-03-27|1652.84
#2017-03-28|1658.99
#2017-03-29|1636.84
#2017-03-30|1640.65
#2017-03-31|1645.53
#2017-04-03|1645.02
#2017-04-04|1647.79
#2017-04-05|1653.58
#2017-04-06|1657.87
#2017-04-07|1652.03
#2017-04-10|1663.64
#2017-04-11|1675.41
#2017-04-12|1678.42
#2017-04-13|1685.24
#2017-04-14|1685.24
#2017-04-17|1691.35
#2017-04-18|1682.98
#2017-04-19|1690.58
#2017-04-20|1702.34
#2017-04-21|1691.60
#2017-04-24|1753.27
#2017-04-25|1789.99
#2017-04-26|1792.09
#2017-04-27|1796.30
#2017-04-28|1808.96
#2017-05-01|1813.61
#2017-05-02|1830.18
#2017-05-03|1824.57
#2017-05-04|1845.14
#2017-05-05|1858.85
#2017-05-08|1852.36
#2017-05-09|1853.23
#2017-05-10|1849.28
#2017-05-11|1835.67
#2017-05-12|1831.54
#2017-05-15|1849.73
#2017-05-16|1865.51
#2017-05-17|1847.55
#2017-05-18|1828.64
#2017-05-19|1858.49
#2017-05-22|1880.89
#2017-05-23|1871.23
#2017-05-24|1874.97
#2017-05-25|1878.39
#2017-05-26|1876.62
#2017-05-29|1874.50
#2017-05-30|1879.92
#2017-05-31|1889.51
#2017-06-01|1900.27
#2017-06-02|1924.09
#2017-06-05|1914.49
#2017-06-06|1895.48
#2017-06-07|1900.92
#2017-06-08|1891.09
#2017-06-09|1903.72
#2017-06-12|1880.37
#2017-06-13|1895.94
#2017-06-14|1912.94
#2017-06-15|1862.33
#2017-06-16|1890.74
#2017-06-19|1901.95
#2017-06-20|1885.51
#2017-06-21|1882.78
#2017-06-22|1899.20
#2017-06-23|1907.83
#2017-06-26|1914.51
#2017-06-27|1910.63
#2017-06-28|1917.40
#2017-06-29|1901.98
#2017-06-30|1902.88
#2017-07-03|1910.73
#2017-07-04|1899.33
#2017-07-05|1896.86
#2017-07-06|1891.98
#2017-07-07|1894.94
#2017-07-10|1912.24
#2017-07-11|1904.40
#2017-07-12|1911.26
#2017-07-13|1925.76
#2017-07-14|1936.64
#2017-07-17|1950.79
#2017-07-18|1957.31
#2017-07-19|1972.67
#2017-07-20|1995.37
#2017-07-21|1973.70
#2017-07-24|1977.47
#2017-07-25|1979.92
#2017-07-26|1967.66
#2017-07-27|2009.16
#2017-07-28|1998.05
#2017-07-31|2009.88
#2017-08-01|2025.42
#2017-08-02|2035.40
#2017-08-03|2025.93
#2017-08-04|2031.45
#2017-08-07|2031.23
#2017-08-08|2018.33
#2017-08-09|2002.47
#2017-08-10|1975.88
#2017-08-11|1952.85
#2017-08-14|1983.93
#2017-08-15|1952.32
#2017-08-16|1966.18
#2017-08-17|1972.41
#2017-08-18|1956.60
#2017-08-21|1963.57
#2017-08-22|1970.00
#2017-08-23|1970.09
#2017-08-24|1967.61
#2017-08-25|1982.95
#2017-08-28|1982.73
#2017-08-29|1972.21
#2017-08-30|1970.04
#2017-08-31|1983.52
#2017-09-01|1997.72
#2017-09-04|1992.03
#2017-09-05|2008.69
#2017-09-06|2004.15
#2017-09-07|2038.27
#2017-09-08|2036.08
#2017-09-11|2049.60
#2017-09-12|2049.69
#2017-09-13|2041.01
#2017-09-14|2033.60
#2017-09-15|2046.13
#2017-09-18|2052.56
#2017-09-19|2060.14
#2017-09-20|2061.20
#2017-09-21|2049.68
#2017-09-22|2064.26
#2017-09-25|2039.65
#2017-09-26|2018.04
#2017-09-27|2020.67
#2017-09-28|2041.71
#2017-09-29|2069.70
#2017-10-02|2070.23
#2017-10-03|2082.23
#2017-10-04|2084.73
#2017-10-05|2076.23
#2017-10-06|2069.99
#2017-10-09|2069.55
#2017-10-10|2094.82
#2017-10-11|2100.78
#2017-10-12|2111.22
#2017-10-13|2105.58
#2017-10-16|2105.41
#2017-10-17|2086.89
#2017-10-18|2101.54
#2017-10-19|2104.15
#2017-10-20|2092.08
#2017-10-23|2099.88
#2017-10-24|2108.03
#2017-10-25|2113.69
#2017-10-26|2119.48
#2017-10-27|2107.26
#2017-10-30|2117.35
#2017-10-31|2135.38
#2017-11-01|2139.16
#2017-11-02|2147.38
#2017-11-03|2149.02
#2017-11-06|2153.07
#2017-11-07|2139.09
#2017-11-08|2141.93
#2017-11-09|2112.44
#2017-11-10|2116.60
#2017-11-13|2103.30
#2017-11-14|2116.24
#2017-11-15|2100.44
#2017-11-16|2114.99
#2017-11-17|2109.21
#2017-11-20|2113.78
#2017-11-21|2130.14
#2017-11-22|2140.05
#2017-11-23|2153.44
#2017-11-24|2170.27
#2017-11-27|2161.80
#2017-11-28|2163.48
#2017-11-29|2150.47
#2017-11-30|2166.68
#2017-12-01|2140.98
#2017-12-04|2165.16
#2017-12-05|2160.27
#2017-12-06|2122.87
#2017-12-07|2116.80
#2017-12-08|2118.89
#2017-12-11|2126.32
#2017-12-12|2119.91
#2017-12-13|2127.59
#2017-12-14|2122.19
#2017-12-15|2107.14
#2017-12-18|2150.04
#2017-12-19|2159.17
#2017-12-20|2169.82
#2017-12-21|2167.03
#2017-12-22|2155.64
#2017-12-25|2155.64
#2017-12-26|2161.29
#2017-12-27|2176.09
#2017-12-28|2188.79
#2017-12-29|2200.92
#2018-01-01|2200.92
#2018-01-02|2216.65
#2018-01-03|2231.62
#2018-01-04|2247.27
#2018-01-05|2254.30
#2018-01-08|2248.21
#2018-01-09|2250.24
#2018-01-10|2243.58
#2018-01-11|2257.70
#2018-01-12|2275.78
#2018-01-15|2296.99
#2018-01-16|2295.08
#2018-01-17|2294.26
#2018-01-18|2304.99
#2018-01-19|2319.62
#2018-01-22|2343.77
#2018-01-23|2359.99
#2018-01-24|2361.03
#2018-01-25|2375.42
#2018-01-26|2379.15
#2018-01-29|2351.13
#2018-01-30|2326.69
#2018-01-31|2335.92
#2018-02-01|2344.58
#2018-02-02|2282.23
#2018-02-05|2229.41
#2018-02-06|2169.02
#2018-02-07|2211.87
#2018-02-08|2146.42
#2018-02-09|2115.24
#2018-02-12|2148.77
#2018-02-13|2140.43
#2018-02-14|2178.47
#2018-02-15|2210.27
#2018-02-16|2223.59
#2018-02-19|2203.66
#2018-02-20|2218.46
#2018-02-21|2209.38
#2018-02-22|2199.52
#2018-02-23|2213.75
#2018-02-26|2185.94
#2018-02-27|2182.01
#2018-02-28|2166.43
#2018-03-01|2133.31
#2018-03-02|2106.10
#2018-03-05|2134.24
#2018-03-06|2175.08
#2018-03-07|2174.12
#2018-03-08|2181.68
#2018-03-09|2181.45
#2018-03-12|2181.35
#2018-03-13|2184.11
#2018-03-14|2168.64
#2018-03-15|2175.42
#2018-03-16|2155.30
#2018-03-19|2159.09
#2018-03-20|2154.50
#2018-03-21|2156.67
#2018-03-22|2127.11
#2018-03-23|2124.01
#2018-03-26|2103.05
#2018-03-27|2111.10
#2018-03-28|2118.13
#2018-03-29|2097.67
#2018-03-30|2097.67
#2018-04-02|2099.55
#2018-04-03|2082.18
#2018-04-04|2074.26
#2018-04-05|2109.11
#2018-04-06|2105.91
#2018-04-09|2122.68
#2018-04-10|2141.32
#2018-04-11|2151.73
#2018-04-12|2156.41
#2018-04-13|2160.33
#2018-04-16|2165.60
#2018-04-17|2184.52
#2018-04-18|2211.93
#2018-04-19|2206.53
#2018-04-20|2195.65
#2018-04-23|2194.15
#2018-04-24|2195.11
#2018-04-25|2171.87
#2018-04-26|2189.69
#2018-04-27|2195.66
#2018-04-30|2192.13
#2018-05-01|2175.35
#2018-05-02|2221.02
#2018-05-03|2215.68
#2018-05-04|2221.73
#2018-05-07|2230.97
#2018-05-08|2217.59
#2018-05-09|2249.52
#2018-05-10|2243.68
#2018-05-11|2261.46
#2018-05-14|2267.21
#2018-05-15|2242.79
#2018-05-16|2229.70
#2018-05-17|2247.42
#2018-05-18|2238.72
#2018-05-21|2257.91
#2018-05-22|2270.47
#2018-05-23|2229.40
#2018-05-24|2233.62
#2018-05-25|2219.62
#2018-05-28|2200.65
#2018-05-29|2159.33
#2018-05-30|2191.56
#2018-05-31|2213.11
#2018-06-01|2239.12
#2018-06-04|2248.21
#2018-06-05|2237.46
#2018-06-06|2260.05
#2018-06-07|2269.67
#2018-06-08|2257.00
#2018-06-11|2280.25
#2018-06-12|2287.14
#2018-06-13|2278.12
#2018-06-14|2259.92
#2018-06-15|2247.58
#2018-06-18|2249.83
#2018-06-19|2219.94
#2018-06-20|2224.04
#2018-06-21|2213.22
#2018-06-22|2255.12
#2018-06-25|2229.83
#2018-06-26|2220.53
#2018-06-27|2222.40
#2018-06-28|2192.58
#2018-06-29|2227.06
#2018-07-02|2176.69
#2018-07-03|2198.82
#2018-07-04|2178.02
#2018-07-05|2202.85
#2018-07-06|2216.64
#2018-07-09|2232.57
#2018-07-10|2234.67
#2018-07-11|2226.11
#2018-07-12|2233.27
#2018-07-13|2244.57
#2018-07-16|2254.43
#2018-07-17|2265.93
#2018-07-18|2270.89
#2018-07-19|2258.10
#2018-07-20|2229.55
#2018-07-23|2209.31
#2018-07-24|2221.08
#2018-07-25|2222.99
#2018-07-26|2228.05
#2018-07-27|2246.76
#2018-07-30|2246.65
#2018-07-31|2245.29
#2018-08-01|2253.83
#2018-08-02|2225.17
#2018-08-03|2227.42
#2018-08-06|2207.56
#2018-08-07|2208.74
#2018-08-08|2208.87
#2018-08-09|2208.61
#2018-08-10|2155.60
#2018-08-13|2149.73
#2018-08-14|2137.07
#2018-08-15|2092.00
#2018-08-16|2099.62
#2018-08-17|2108.12
#2018-08-20|2143.62
#2018-08-21|2157.14
#2018-08-22|2178.80
#2018-08-23|2178.28
#2018-08-24|2187.36
#2018-08-27|2204.14
#2018-08-28|2214.55
#2018-08-29|2207.75
#2018-08-30|2208.02
#2018-08-31|2174.49
#2018-09-03|2181.74
#2018-09-04|2145.75
#2018-09-05|2129.75
#2018-09-06|2106.72
#2018-09-07|2091.06
#2018-09-10|2100.07
#2018-09-11|2109.23
#2018-09-12|2140.19
#2018-09-13|2136.95
#2018-09-14|2138.19
#2018-09-17|2136.27
#2018-09-18|2105.70
#2018-09-19|2100.18
#2018-09-20|2125.37
#2018-09-21|2131.04
#2018-09-24|2143.57
#2018-09-25|2129.68
#2018-09-26|2106.24
#2018-09-27|2107.62
#2018-09-28|2083.07
#2018-10-01|2092.95
#2018-10-02|2088.56
#2018-10-03|2083.55
#2018-10-04|2066.19
#2018-10-05|2040.22
#2018-10-08|2008.92
#2018-10-09|2033.72
#2018-10-10|1998.88
#2018-10-11|1975.50
#2018-10-12|1983.15
#2018-10-15|1977.03
#2018-10-16|1992.14
#2018-10-17|2002.36
#2018-10-18|1986.45
#2018-10-19|1972.11
#2018-10-22|1972.30
#2018-10-23|1915.72
#2018-10-24|1874.76
#2018-10-25|1883.66
#2018-10-26|1883.37
#2018-10-29|1920.51
#2018-10-30|1921.99
#2018-10-31|1959.56
#2018-11-01|1979.94
#2018-11-02|1994.32
#2018-11-05|1978.50
#2018-11-06|1982.76
#2018-11-07|2008.07
#2018-11-08|1985.24
#2018-11-09|1957.40
#2018-11-12|1912.71
#2018-11-13|1919.81
#2018-11-14|1919.43
#2018-11-15|1915.89
#2018-11-16|1922.67
#2018-11-19|1912.37
#2018-11-20|1862.87
#2018-11-21|1890.69
#2018-11-22|1877.96
#2018-11-23|1857.67
#2018-11-26|1871.79
#2018-11-27|1873.57
#2018-11-28|1871.52
#2018-11-29|1897.95
#2018-11-30|1870.52
#2018-12-03|1894.85
#2018-12-04|1860.63
#2018-12-05|1842.57
#2018-12-06|1792.88
#2018-12-07|1813.74
#2018-12-10|1749.02
#2018-12-11|1766.26
#2018-12-12|1801.73
#2018-12-13|1789.00
#2018-12-14|1768.89
#2018-12-17|1747.29
#2018-12-18|1747.50
#2018-12-19|1769.58
#2018-12-20|1725.34
#2018-12-21|1750.75
#2018-12-24|1723.87
#2018-12-25|1723.87
#2018-12-26|1722.96
#2018-12-27|1704.71
#2018-12-28|1755.45
#2018-12-31|1788.91
#2019-01-01|1788.91
#2019-01-02|1771.07
#2019-01-03|1744.89
#2019-01-04|1784.96
#2019-01-07|1839.83
#2019-01-08|1855.23
#2019-01-09|1897.04
#2019-01-10|1902.66
#2019-01-11|1887.75
#2019-01-14|1862.47
#2019-01-15|1856.74
#2019-01-16|1850.08
#2019-01-17|1854.28
#2019-01-18|1874.65
#2019-01-21|1875.94
#2019-01-22|1849.89
#2019-01-23|1845.14
#2019-01-24|1858.51
#2019-01-25|1897.90
#2019-01-28|1894.78
#2019-01-29|1893.31
#2019-01-30|1907.22
#2019-01-31|1919.56
#2019-02-01|1913.91
#2019-02-04|1918.40
#2019-02-05|1930.28
#2019-02-06|1925.05
#2019-02-07|1886.54
#2019-02-08|1837.87
#2019-02-11|1855.43
#2019-02-12|1896.62
#2019-02-13|1905.25
#2019-02-14|1934.22
#2019-02-15|1951.00
#2019-02-18|1970.03
#2019-02-19|1967.59
#2019-02-20|2002.85
#2019-02-21|2000.20
#2019-02-22|1994.19
#2019-02-25|2018.91
#2019-02-26|2019.41
#2019-02-27|2020.88
#2019-02-28|2011.94
#2019-03-01|2030.40
#2019-03-04|2032.63
#2019-03-05|2032.60
#2019-03-06|2029.34
#2019-03-07|1994.76
#2019-03-08|1958.89
#2019-03-11|1975.02
#2019-03-12|1996.54
#2019-03-13|2018.75
#2019-03-14|2026.57
#2019-03-15|2048.79
#2019-03-18|2045.15
#2019-03-19|2058.83
#2019-03-20|2035.39
#2019-03-21|2032.81
#2019-03-22|1970.76
#2019-03-25|1958.52
#2019-03-26|1971.61
#2019-03-27|1955.19
#2019-03-28|1945.52
#2019-03-29|2009.99
#2019-04-01|2042.59
#2019-04-02|2052.69
#2019-04-03|2108.17
#2019-04-04|2109.81
#2019-04-05|2132.26
#2019-04-08|2130.54
#2019-04-09|2132.04
#2019-04-10|2138.86
#2019-04-11|2153.30
#2019-04-12|2178.61
#2019-04-15|2184.37
#2019-04-16|2195.73
#2019-04-17|2210.39
#2019-04-18|2210.10
#2019-04-19|2210.10
#2019-04-22|2212.36
#2019-04-23|2188.45
#2019-04-24|2194.93
#2019-04-25|2193.37
#2019-04-26|2192.15
#2019-04-29|2221.93
#2019-04-30|2221.73
#2019-05-01|2228.38
#2019-05-02|2210.64
#2019-05-03|2214.16
#2019-05-06|2184.01
#2019-05-07|2144.64
#2019-05-08|2147.14
#2019-05-09|2081.86
#2019-05-10|2128.63
#2019-05-13|2066.28
#2019-05-14|2113.28
#2019-05-15|2115.80
#2019-05-16|2126.61
#2019-05-17|2104.30
#2019-05-20|2069.47
#2019-05-21|2087.90
#2019-05-22|2083.03
#2019-05-23|2030.04
#2019-05-24|2073.14
#2019-05-27|2077.51
#2019-05-28|2085.84
#2019-05-29|2032.60
#2019-05-30|2046.65
#2019-05-31|2036.08
#2019-06-03|2027.80
#2019-06-04|2055.50
#2019-06-05|2065.36
#2019-06-06|2066.73
#2019-06-07|2097.97
#2019-06-10|2108.61
#2019-06-11|2142.09
#2019-06-12|2151.07
#2019-06-13|2166.73
#2019-06-14|2138.78
#2019-06-17|2130.01
#2019-06-18|2144.28
#2019-06-19|2161.41
#2019-06-20|2181.08
#2019-06-21|2177.60
#2019-06-24|2185.43
#2019-06-25|2187.36
#2019-06-26|2186.32
#2019-06-27|2212.47
#2019-06-28|2255.06
#2019-07-01|2275.93
#2019-07-02|2261.51
#2019-07-03|2260.51
#2019-07-04|2271.04
#2019-07-05|2248.12
#2019-07-08|2216.72
#2019-07-09|2180.32
#2019-07-10|2198.34
#2019-07-11|2206.31
#2019-07-12|2218.08
#2019-07-15|2243.03
#2019-07-16|2247.25
#2019-07-17|2236.39
#2019-07-18|2218.11
#2019-07-19|2232.90
#2019-07-22|2256.75
#2019-07-23|2272.84
#2019-07-24|2289.79
#2019-07-25|2319.69
#2019-07-26|2298.20
#2019-07-29|2299.15
#2019-07-30|2258.53
#2019-07-31|2274.00
#2019-08-01|2340.85
#2019-08-02|2298.87
#2019-08-05|2290.63
#2019-08-06|2292.01
#2019-08-07|2310.12
#2019-08-08|2347.99
#2019-08-09|2305.16
#2019-08-12|2306.51
#2019-08-13|2301.55
#2019-08-14|2241.38
#2019-08-15|2207.34
#2019-08-16|2249.23
#2019-08-19|2290.00
#2019-08-20|2278.04
#2019-08-21|2305.65
#2019-08-22|2286.04
#2019-08-23|2267.77
#2019-08-26|2271.34
#2019-08-27|2274.43
#2019-08-28|2264.46
#2019-08-29|2293.17
#2019-08-30|2299.83
#2019-09-02|2284.14
#2019-09-03|2258.73
#2019-09-04|2295.86
#2019-09-05|2321.73
#2019-09-06|2316.41
#2019-09-09|2326.88
#2019-09-10|2318.45
#2019-09-11|2338.02
#2019-09-12|2360.14
#2019-09-13|2389.10
#2019-09-16|2361.86
#2019-09-17|2364.92
#2019-09-18|2376.21
#2019-09-19|2385.69
#2019-09-20|2370.88
#2019-09-23|2343.05
#2019-09-24|2326.43
#2019-09-25|2298.68
#2019-09-26|2295.39
#2019-09-27|2307.92
#2019-09-30|2310.65
#2019-10-01|2296.65
#2019-10-02|2236.71
#2019-10-03|2226.72
#2019-10-04|2248.27
#2019-10-07|2271.11
#2019-10-08|2244.83
#2019-10-09|2250.85
#2019-10-10|2281.86
#2019-10-11|2336.26
#2019-10-14|2338.51
#2019-10-15|2368.01
#2019-10-16|2365.86
#2019-10-17|2383.74
#2019-10-18|2389.04
#2019-10-21|2421.12
#2019-10-22|2423.37
#2019-10-23|2403.84
#2019-10-24|2428.79
#2019-10-25|2431.79
#2019-10-28|2454.57
#2019-10-29|2443.87
#2019-10-30|2424.45
#2019-10-31|2420.49
#2019-11-01|2439.83
#2019-11-04|2466.48
#2019-11-05|2473.85
#2019-11-06|2490.00
#2019-11-07|2514.73
#2019-11-08|2523.39
#2019-11-11|2518.21
#2019-11-12|2521.00
#2019-11-13|2495.35
#2019-11-14|2485.83
#2019-11-15|2526.25
#2019-11-18|2510.84
#2019-11-19|2504.10
#2019-11-20|2487.21
#2019-11-21|2458.96
#2019-11-22|2465.23
#2019-11-25|2471.31
#2019-11-26|2485.51
#2019-11-27|2479.95
#2019-11-28|2483.26
#2019-11-29|2487.89
#2019-12-02|2477.58
#2019-12-03|2457.99
#2019-12-04|2491.76
#2019-12-05|2501.74
#2019-12-06|2525.22
#2019-12-09|2545.50
#2019-12-10|2541.65
#2019-12-11|2543.30
#2019-12-12|2555.04
#2019-12-13|2560.77
#2019-12-16|2592.26
#2019-12-17|2591.93
#2019-12-18|2579.71
#2019-12-19|2590.25
#2019-12-20|2589.78
#2019-12-23|2589.19
#2019-12-24|2595.56
#2019-12-25|2595.56
#2019-12-26|2597.55
#2019-12-27|2617.37
#2019-12-30|2620.66
#2019-12-31|2621.17
#2020-01-01|2621.17
#2020-01-02|2661.64
#2020-01-03|2636.46
#2020-01-06|2610.20
#2020-01-07|2617.54
#2020-01-08|2630.73
#2020-01-09|2636.99
#2020-01-10|2621.68
#2020-01-13|2616.63
#2020-01-14|2605.49
#2020-01-15|2608.41
#2020-01-16|2601.71
#2020-01-17|2598.93
#2020-01-20|2604.27
#2020-01-21|2595.67
#2020-01-22|2582.54
#2020-01-23|2552.58
#2020-01-24|2580.90
#2020-01-27|2520.67
#2020-01-28|2526.10
#2020-01-29|2535.74
#2020-01-30|2522.59
#2020-01-31|2547.24
#2020-02-03|2558.02
#2020-02-04|2607.24
#2020-02-05|2635.28
#2020-02-06|2629.66
#2020-02-07|2595.48
#2020-02-10|2578.48
#2020-02-11|2617.51
#2020-02-12|2626.11
#2020-02-13|2630.32
#2020-02-14|2628.07
#2020-02-17|2626.15
#2020-02-18|2593.09
#2020-02-19|2603.89
#2020-02-20|2633.26
#2020-02-21|2608.83
#2020-02-24|2483.96
#2020-02-25|2454.90
#2020-02-26|2455.66
#2020-02-27|2398.91
#2020-02-28|2341.69
#2020-03-02|2366.86
#2020-03-03|2425.28
#2020-03-04|2402.14
#2020-03-05|2357.46
#2020-03-06|2301.40
#2020-03-09|2144.68
#2020-03-10|2108.23
#2020-03-11|2034.75
#2020-03-12|1730.67
#2020-03-13|1781.19
#2020-03-16|1690.60
#2020-03-17|1679.88
#2020-03-18|1574.64
#2020-03-19|1542.45
#2020-03-20|1551.86
#2020-03-23|1501.83
#2020-03-24|1655.08
#2020-03-25|1699.57
#2020-03-26|1757.28
#2020-03-27|1688.29
#2020-03-30|1679.37
#2020-03-31|1728.68
#2020-04-01|1687.14
#2020-04-02|1716.07
#2020-04-03|1666.19
#2020-04-06|1742.52
#2020-04-07|1832.98
#2020-04-08|1847.76
#2020-04-09|1877.86
#2020-04-10|1877.86
#2020-04-13|1871.33
#2020-04-14|1872.84
#2020-04-15|1767.68
#2020-04-16|1774.22
#2020-04-17|1822.49
#2020-04-20|1825.94
#2020-04-21|1774.20
#2020-04-22|1790.39
#2020-04-23|1829.38
#2020-04-24|1793.12
#2020-04-27|1814.42
#2020-04-28|1856.73
#2020-04-29|1953.41
#2020-04-30|2008.56
#2020-05-01|2018.73
#2020-05-04|1927.68
#2020-05-05|1943.12
#2020-05-06|1912.58
#2020-05-07|1932.45
#2020-05-08|1979.95
#2020-05-11|1948.87
#2020-05-12|1937.22
#2020-05-13|1871.42
#2020-05-14|1827.76
#2020-05-15|1846.48
#2020-05-18|1934.07
#2020-05-19|1965.92
#2020-05-20|2003.98
#2020-05-21|1982.52
#2020-05-22|1965.02
#2020-05-25|2010.56
#2020-05-26|2046.79
#2020-05-27|2057.96
#2020-05-28|2110.80
#2020-05-29|2078.52
#2020-06-01|2125.32
#2020-06-02|2175.63
#2020-06-03|2251.57
#2020-06-04|2284.37
#2020-06-05|2335.27
#2020-06-08|2347.56
#2020-06-09|2293.62
#2020-06-10|2255.33
#2020-06-11|2160.39
#2020-06-12|2140.05
#2020-06-15|2151.26
#2020-06-16|2195.32
#2020-06-17|2208.62
#2020-06-18|2191.56
#2020-06-19|2199.69
#2020-06-22|2188.56
#2020-06-23|2249.14
#2020-06-24|2176.75
#2020-06-25|2177.44
#2020-06-26|2161.41
#2020-06-29|2192.75
#2020-06-30|2202.60
#2020-07-01|2214.08
#2020-07-02|2222.99
#2020-07-03|2234.34
#2020-07-06|2276.40
#2020-07-07|2266.29
#2020-07-08|2251.01
#2020-07-09|2220.29
#2020-07-10|2231.85
#2020-07-13|2277.67
#2020-07-14|2253.04
#2020-07-15|2282.74
#2020-07-16|2277.55
#2020-07-17|2268.16
#2020-07-20|2273.53
#2020-07-21|2304.59
#2020-07-22|2318.47
#2020-07-23|2303.80
#2020-07-24|2283.76
#2020-07-27|2306.98
#2020-07-28|2300.70
#2020-07-29|2304.75
#2020-07-30|2263.77
#2020-07-31|2265.44
#2020-08-03|2302.88
#2020-08-04|2309.75
#2020-08-05|2373.44
#2020-08-06|2368.10
#2020-08-07|2364.84
#2020-08-10|2391.28
#2020-08-11|2430.84
#2020-08-12|2456.94
#2020-08-13|2450.40
#2020-08-14|2431.70
#2020-08-17|2448.67
#2020-08-18|2446.59
#2020-08-19|2435.02
#2020-08-20|2424.88
#2020-08-21|2401.82
#2020-08-24|2451.49
#2020-08-25|2455.24
#2020-08-26|2484.01
#2020-08-27|2461.41
#2020-08-28|2495.92
#2020-08-31|2493.29
#2020-09-01|2504.25
#2020-09-02|2498.32
#2020-09-03|2473.81
#2020-09-04|2432.97
#2020-09-07|2458.32
#2020-09-08|2410.01
#2020-09-09|2443.13
#2020-09-10|2451.45
#2020-09-11|2449.43
#2020-09-14|2459.15
#2020-09-15|2471.48
#2020-09-16|2481.57
#2020-09-17|2454.01
#2020-09-18|2439.13
#2020-09-21|2343.09
#2020-09-22|2331.83
#2020-09-23|2302.25
#2020-09-24|2268.81
#2020-09-25|2262.42
#2020-09-28|2331.00
#2020-09-29|2349.27
#2020-09-30|2361.75
#2020-10-01|2394.65
#2020-10-02|2418.82
#2020-10-05|2473.74
#2020-10-06|2498.96
#2020-10-07|2510.27
#2020-10-08|2529.33
#2020-10-09|2576.93
#2020-10-12|2574.36
#2020-10-13|2538.40
#2020-10-14|2563.77
#2020-10-15|2497.14
#2020-10-16|2529.29
#2020-10-19|2544.11
#2020-10-20|2533.43
#2020-10-21|2516.55
#2020-10-22|2488.45
#2020-10-23|2507.12
#2020-10-26|2428.61
#2020-10-27|2393.27
#2020-10-28|2300.31
#2020-10-29|2275.50
#2020-10-30|2285.33
#2020-11-02|2331.73
#2020-11-03|2397.15
#2020-11-04|2415.21
#2020-11-05|2479.41
#2020-11-06|2490.25
#2020-11-09|2577.25
#2020-11-10|2568.12
#2020-11-11|2580.49
#2020-11-12|2608.71
#2020-11-13|2631.78
#2020-11-16|2702.58
#2020-11-17|2704.31
#2020-11-18|2721.03
#2020-11-19|2694.10
#2020-11-20|2733.80
#2020-11-23|2777.40
#2020-11-24|2830.06
#2020-11-25|2850.45
#2020-11-26|2842.43
#2020-11-27|2882.89
#2020-11-30|2854.36
#2020-12-01|2905.65
#2020-12-02|2890.08
#2020-12-03|2917.23
#2020-12-04|2960.67
#2020-12-07|2939.46
#2020-12-08|2949.26
#2020-12-09|2921.79
#2020-12-10|2909.54
#2020-12-11|2856.44
#2020-12-14|2841.84
#2020-12-15|2923.57
#2020-12-16|2939.80
#2020-12-17|2989.98
#2020-12-18|2980.12
#2020-12-21|2958.34
#2020-12-22|2982.50
#2020-12-23|3008.80
#2020-12-24|3025.19
#2020-12-25|3025.19
#2020-12-28|3051.60
#2020-12-29|3044.45
#2020-12-30|3061.01
#2020-12-31|3036.91
#2021-01-01|3036.91
#2021-01-04|3096.48
#2021-01-05|3134.14
#2021-01-06|3198.51
#2021-01-07|3247.61
#2021-01-08|3282.85
#2021-01-11|3209.57
#2021-01-12|3221.19
#2021-01-13|3238.81
#2021-01-14|3292.06
#2021-01-15|3225.76
#2021-01-18|3230.71
#2021-01-19|3218.09
#2021-01-20|3239.66
#2021-01-21|3283.44
#2021-01-22|3276.11
#2021-01-25|3208.59
#2021-01-26|3235.96
#2021-01-27|3158.66
#2021-01-28|3215.61
#2021-01-29|3194.50
#2021-02-01|3210.62
#2021-02-02|3229.99
#2021-02-03|3236.96
#2021-02-04|3215.47
#2021-02-05|3253.22
#2021-02-08|3314.67
#2021-02-09|3320.44
#2021-02-10|3311.97
#2021-02-11|3332.07
#2021-02-12|3372.25
#2021-02-15|3396.01
#2021-02-16|3401.69
#2021-02-17|3326.09
#2021-02-18|3296.41
#2021-02-19|3337.90
#2021-02-22|3326.06
#2021-02-23|3294.08
#2021-02-24|3286.99
#2021-02-25|3343.69
#2021-02-26|3280.68
#2021-03-01|3330.77
#2021-03-02|3312.13
#2021-03-03|3321.78
#2021-03-04|3246.51
#2021-03-05|3192.94
#2021-03-08|3229.89
#2021-03-09|3276.14
#2021-03-10|3297.71
#2021-03-11|3372.71
#2021-03-12|3355.45
#2021-03-15|3393.14
#2021-03-16|3403.33
#2021-03-17|3377.46
#2021-03-18|3410.32
#2021-03-19|3383.02
#2021-03-22|3378.13
#2021-03-23|3325.29
#2021-03-24|3332.31
#2021-03-25|3303.07
#2021-03-26|3364.60
#2021-03-29|3369.01
#2021-03-30|3379.09
#2021-03-31|3396.49
#2021-04-01|3449.22
#2021-04-02|3449.22
#2021-04-05|3460.37
#2021-04-06|3501.34
#2021-04-07|3518.55
#2021-04-08|3521.40
#2021-04-09|3509.14
#2021-04-12|3500.87
#2021-04-13|3522.60
#2021-04-14|3545.14
#2021-04-15|3514.44
#2021-04-16|3533.45
#2021-04-19|3530.00
#2021-04-20|3490.50
#2021-04-21|3481.62
#2021-04-22|3512.18
#2021-04-23|3526.05
#2021-04-26|3615.24
#2021-04-27|3603.30
#2021-04-28|3638.78
#2021-04-29|3642.30
#2021-04-30|3584.99
#2021-05-03|3618.46
#2021-05-04|3540.67
#2021-05-05|3622.14
#2021-05-06|3663.68
#2021-05-07|3721.40
#2021-05-10|3746.26
#2021-05-11|3678.03
#2021-05-12|3638.50
#2021-05-13|3616.68
#2021-05-14|3676.78
#2021-05-17|3682.25
#2021-05-18|3740.58
#2021-05-19|3696.41
#2021-05-20|3712.91
#2021-05-21|3730.19
#2021-05-24|3751.48
#2021-05-25|3750.49
#2021-05-26|3743.26
#2021-05-27|3765.93
#2021-05-28|3761.47
#2021-05-31|3776.85
#2021-06-01|3829.08
#2021-06-02|3809.04
#2021-06-03|3780.32
#2021-06-04|3789.20
#2021-06-07|3777.32
#2021-06-08|3775.52
#2021-06-09|3763.85
#2021-06-10|3744.54
#2021-06-11|3744.70
#2021-06-14|3763.24
#2021-06-15|3723.74
#2021-06-16|3714.49
#2021-06-17|3626.50
#2021-06-18|3543.95
#2021-06-21|3588.35
#2021-06-22|3589.27
#2021-06-23|3595.96
#2021-06-24|3607.27
#2021-06-25|3621.98
#2021-06-28|3578.20
#2021-06-29|3581.66
#2021-06-30|3548.82
#2021-07-01|3587.95
#2021-07-02|3592.79
#2021-07-05|3617.82
#2021-07-06|3578.08
#2021-07-07|3576.39
#2021-07-08|3538.04
#2021-07-09|3592.57
#2021-07-12|3614.48
#2021-07-13|3584.15
#2021-07-14|3575.02
#2021-07-15|3529.46
#2021-07-16|3498.62
#2021-07-19|3397.88
#2021-07-20|3408.75
#2021-07-21|3463.12
#2021-07-22|3492.75
#2021-07-23|3537.36
#2021-07-26|3598.24
#2021-07-27|3557.60
#2021-07-28|3579.32
#2021-07-29|3639.95
#2021-07-30|3596.12
#2021-08-02|3600.76
#2021-08-03|3594.14
#2021-08-04|3612.50
#2021-08-05|3630.78
#2021-08-06|3600.06
#2021-08-09|3596.07
#2021-08-10|3601.24
#2021-08-11|3629.93
#2021-08-12|3638.00
#2021-08-13|3673.90
#2021-08-16|3637.17
#2021-08-17|3626.52
#2021-08-18|3667.55
#2021-08-19|3605.26
#2021-08-20|3584.40
#2021-08-23|3671.66
#2021-08-24|3699.14
#2021-08-25|3738.19
#2021-08-26|3714.97
#2021-08-27|3726.41
#2021-08-30|3733.22
#2021-08-31|3742.28
#2021-09-01|3762.12
#2021-09-02|3776.21
#2021-09-03|3786.92
#2021-09-06|3787.96
#2021-09-07|3797.94
#2021-09-08|3734.59
#2021-09-09|3743.22
#2021-09-10|3725.69
#2021-09-13|3758.74
#2021-09-14|3748.42
#2021-09-15|3732.34
#2021-09-16|3740.13
#2021-09-17|3714.51
#2021-09-20|3641.44
#2021-09-21|3653.03
#2021-09-22|3698.76
#2021-09-23|3728.39
#2021-09-24|3676.64
#2021-09-27|3669.69
#2021-09-28|3594.06
#2021-09-29|3590.50
#2021-09-30|3579.41
#2021-10-01|3591.16
#2021-10-04|3571.78
#2021-10-05|3569.08
#2021-10-06|3483.98
#2021-10-07|3546.24
#2021-10-08|3533.15
#2021-10-11|3548.03
#2021-10-12|3545.78
#2021-10-13|3526.44
#2021-10-14|3559.58
#2021-10-15|3613.24
#2021-10-18|3595.59
#2021-10-19|3620.50
#2021-10-20|3640.22
#2021-10-21|3622.92
#2021-10-22|3617.14
#2021-10-25|3598.37
#2021-10-26|3613.68
#2021-10-27|3620.49
#2021-10-28|3518.85
#2021-10-29|3490.23
#2021-11-01|3516.58
#2021-11-02|3500.78
#2021-11-03|3522.53
#2021-11-04|3562.32
#2021-11-05|3579.84
#2021-11-08|3595.43
#2021-11-09|3570.30
#2021-11-10|3534.58
#2021-11-11|3495.39
#2021-11-12|3525.02
#2021-11-15|3525.94
#2021-11-16|3506.69
#2021-11-17|3485.09
#2021-11-18|3477.51
#2021-11-19|3440.92
#2021-11-22|3428.67
#2021-11-23|3402.23
#2021-11-24|3373.53
#2021-11-25|3399.09
#2021-11-26|3319.72
#2021-11-29|3316.16
#2021-11-30|3295.10
#2021-12-01|3346.96
#2021-12-02|3314.99
#2021-12-03|3253.20
#2021-12-06|3300.99
#2021-12-07|3391.64
#2021-12-08|3388.56
#2021-12-09|3341.70
#2021-12-10|3357.37
#2021-12-13|3316.36
#2021-12-14|3309.26
#2021-12-15|3287.36
#2021-12-16|3351.53
#2021-12-17|3330.59
#2021-12-20|3292.85
#2021-12-21|3347.43
#2021-12-22|3408.86
#2021-12-23|3413.81
#2021-12-24|3435.83
#2021-12-27|3468.70
#2021-12-28|3482.93
#2021-12-29|3506.49
#2021-12-30|3515.75
#2021-12-31|3543.06
#2022-01-03|3534.19
#2022-01-04|3554.32
#2022-01-05|3580.74
#2022-01-06|3541.44
#2022-01-07|3542.42
#2022-01-10|3476.48
#2022-01-11|3509.53
#2022-01-12|3576.55
#2022-01-13|3602.48
#2022-01-14|3543.44
#2022-01-17|3557.58
#2022-01-18|3504.62
#2022-01-19|3496.13
#2022-01-20|3508.76
#2022-01-21|3442.54
#2022-01-24|3320.55
#2022-01-25|3365.38
#2022-01-26|3432.31
#2022-01-27|3405.12
#2022-01-28|3396.44
#2022-01-31|3442.01
#2022-02-01|3489.40
#2022-02-02|3530.66
#2022-02-03|3534.60
#2022-02-04|3518.93
#2022-02-07|3539.47
#2022-02-08|3524.44
#2022-02-09|3565.13
#2022-02-10|3575.69
#2022-02-11|3535.04
#2022-02-14|3461.23
#2022-02-15|3512.62
#2022-02-16|3579.06
#2022-02-17|3557.57
#2022-02-18|3543.64
#2022-02-21|3467.84
#2022-02-22|3437.66
#2022-02-23|3424.49
#2022-02-24|3303.95
#2022-02-25|3441.42
#2022-02-28|3457.02
#2022-03-01|3330.39
#2022-03-02|3337.83
#2022-03-03|3297.20
#2022-03-04|3144.66
#2022-03-07|3074.65
#2022-03-08|3106.51
#2022-03-09|3286.65
#2022-03-10|3344.96
#2022-03-11|3373.62
#2022-03-14|3410.30
#2022-03-15|3390.47
#2022-03-16|3472.71
#2022-03-17|3512.55
#2022-03-18|3512.56
#2022-03-21|3513.83
#2022-03-22|3544.96
#2022-03-23|3521.49
#2022-03-24|3516.10
#2022-03-25|3534.93
#2022-03-28|3546.95
#2022-03-29|3664.06
#2022-03-30|3659.95
#2022-03-31|3601.49
#2022-04-01|3590.45
#2022-04-04|3610.13
#2022-04-05|3603.35
#2022-04-06|3530.68
#2022-04-07|3509.42
#2022-04-08|3521.94
#2022-04-11|3497.97
#2022-04-12|3483.87
#2022-04-13|3478.63
#2022-04-14|3471.89
#2022-04-15|3471.89
#2022-04-18|3477.37
#2022-04-19|3464.07
#2022-04-20|3538.99
#2022-04-21|3570.75
#2022-04-22|3484.85
#2022-04-25|3390.10
#2022-04-26|3327.25
#2022-04-27|3286.39
#2022-04-28|3294.79
#2022-04-29|3342.77
#2022-05-02|3301.59
#2022-05-03|3348.88
#2022-05-04|3335.86
#2022-05-05|3278.82
#2022-05-06|3273.43
#2022-05-09|3134.98
#2022-05-10|3123.30
#2022-05-11|3193.57
#2022-05-12|3125.15
#2022-05-13|3191.96
#2022-05-16|3220.03
#2022-05-17|3301.95
#2022-05-18|3260.37
#2022-05-19|3267.65
#2022-05-20|3295.83
#2022-05-23|3366.27
#2022-05-24|3331.21
#2022-05-25|3337.40
#2022-05-26|3397.09
#2022-05-27|3432.15
#2022-05-30|3481.27
#2022-05-31|3438.69
#2022-06-01|3411.52
#2022-06-02|3445.18
#2022-06-03|3462.04
#2022-06-06|3487.22
#2022-06-07|3469.15
#2022-06-08|3467.13
#2022-06-09|3385.32
#2022-06-10|3278.47
#2022-06-13|3101.74
#2022-06-14|3050.08
#2022-06-15|3080.91
#2022-06-16|2983.75
#2022-06-17|3006.12
#2022-06-20|3060.26
#2022-06-21|3090.69
#2022-06-22|3064.71
#2022-06-23|2993.36
#2022-06-24|3045.26
#2022-06-27|3111.87
#2022-06-28|3078.48
#2022-06-29|3023.92
#2022-06-30|2981.74
#2022-07-01|2953.04
#2022-07-04|2947.03
#2022-07-05|2855.07
#2022-07-06|2862.47
#2022-07-07|2918.33
#2022-07-08|2947.18
#2022-07-11|2899.72
#2022-07-12|2885.48
#2022-07-13|2878.60
#2022-07-14|2812.25
#2022-07-15|2880.89
#2022-07-18|2969.19
#2022-07-19|3012.56
#2022-07-20|3022.01
#2022-07-21|3024.45
#2022-07-22|3048.18
#2022-07-25|3018.22
#2022-07-26|2961.14
#2022-07-27|2981.04
#2022-07-28|3007.37
#2022-07-29|3064.52
#2022-08-01|3060.54
#2022-08-02|3013.72
#2022-08-03|3025.69
#2022-08-04|3069.86
#2022-08-05|3045.14
#2022-08-08|3071.72
#2022-08-09|3064.76
#2022-08-10|3133.19
#2022-08-11|3142.87
#2022-08-12|3124.17
#2022-08-15|3119.87
#2022-08-16|3088.24
#2022-08-17|3047.60
#2022-08-18|3054.57
#2022-08-19|2975.49
#2022-08-22|2900.00
#2022-08-23|2928.44
#2022-08-24|2944.79
#2022-08-25|2967.83
#2022-08-26|2931.39
#2022-08-29|2920.97
#2022-08-30|2891.05
#2022-08-31|2905.84
#2022-09-01|2814.31
#2022-09-02|2894.86
#2022-09-05|2820.58
#2022-09-06|2826.60
#2022-09-07|2835.24
#2022-09-08|2860.65
#2022-09-09|2920.00
#2022-09-12|2996.36
#2022-09-13|2908.05
#2022-09-14|2890.52
#2022-09-15|2869.96
#2022-09-16|2826.46
#2022-09-19|2795.67
#2022-09-20|2742.62
#2022-09-21|2748.71
#2022-09-22|2658.20
#2022-09-23|2541.79
#2022-09-26|2518.41
#2022-09-27|2546.96
#2022-09-28|2560.44
#2022-09-29|2527.39
#2022-09-30|2590.65
#2022-10-03|2606.66
#2022-10-04|2746.78
#2022-10-05|2637.78
#2022-10-06|2643.26
#2022-10-07|2553.37
#2022-10-10|2514.85
#2022-10-11|2476.67
#2022-10-12|2450.48
#2022-10-13|2500.97
#2022-10-14|2497.92
#2022-10-17|2569.17
#2022-10-18|2616.13
#2022-10-19|2574.11
#2022-10-20|2645.64
#2022-10-21|2621.57
#2022-10-24|2669.47
#2022-10-25|2769.17
#2022-10-26|2843.62
#2022-10-27|2841.09
#2022-10-28|2798.21
#2022-10-31|2807.50
#2022-11-01|2847.44
#2022-11-02|2787.16
#2022-11-03|2734.80
#2022-11-04|2856.14
#2022-11-07|2923.08
#2022-11-08|3001.83
#2022-11-09|2951.70
#2022-11-10|3105.47
#2022-11-11|3215.45
#2022-11-14|3229.68
#2022-11-15|3221.03
#2022-11-16|3154.60
#2022-11-17|3125.17
#2022-11-18|3156.07
#2022-11-21|3107.48
#2022-11-22|3143.55
#2022-11-23|3201.01
#2022-11-24|3243.26
#2022-11-25|3246.31
#2022-11-28|3219.57
#2022-11-29|3188.70
#2022-11-30|3195.37
#2022-12-01|3322.77
#2022-12-02|3319.53
#2022-12-05|3313.30
#2022-12-06|3263.98
#2022-12-07|3225.66
#2022-12-08|3247.72
#2022-12-09|3276.02
#2022-12-12|3231.10
#2022-12-13|3325.54
#2022-12-14|3290.87
#2022-12-15|3209.05
#2022-12-16|3161.84
#2022-12-19|3128.12
#2022-12-20|3136.00
#2022-12-21|3196.98
#2022-12-22|3142.23
#2022-12-23|3176.12
#2022-12-26|3176.12
#2022-12-27|3186.34
#2022-12-28|3156.65
#2022-12-29|3217.96
#2022-12-30|3178.94
#2023-01-02|3246.42
#2023-01-03|3251.00
#2023-01-04|3278.58
#2023-01-05|3263.52
#2023-01-06|3321.54
#2023-01-09|3445.90
#2023-01-10|3428.03
#2023-01-11|3444.89
#2023-01-12|3477.13
#2023-01-13|3508.07
#2023-01-16|3509.00
#2023-01-17|3524.27
#2023-01-18|3581.85
#2023-01-19|3466.83
#2023-01-20|3511.67
#2023-01-23|3566.56
#2023-01-24|3557.92
#2023-01-25|3525.38
#2023-01-26|3534.97
#2023-01-27|3569.22
#2023-01-30|3512.33
#2023-01-31|3530.07
#2023-02-01|3572.75
#2023-02-02|3674.57
#2023-02-03|3664.17
#2023-02-06|3553.49
#2023-02-07|3533.51
#2023-02-08|3562.55
#2023-02-09|3582.80
#2023-02-10|3469.36
#2023-02-13|3512.67
#2023-02-14|3514.23
#2023-02-15|3530.42
#2023-02-16|3538.30
#2023-02-17|3491.10
#2023-02-20|3502.27
#2023-02-21|3473.61
#2023-02-22|3471.13
#2023-02-23|3455.30
#2023-02-24|3370.82
#2023-02-27|3447.68
#2023-02-28|3432.44
#2023-03-01|3455.33
#2023-03-02|3437.26
#2023-03-03|3463.61
#2023-03-06|3494.21
#2023-03-07|3436.41
#2023-03-08|3433.38
#2023-03-09|3436.98
#2023-03-10|3418.70
#2023-03-13|3345.35
#2023-03-14|3409.47
#2023-03-15|3217.09
#2023-03-16|3292.23
#2023-03-17|3276.37
#2023-03-20|3300.93
#2023-03-21|3361.74
#2023-03-22|3375.63
#2023-03-23|3419.42
#2023-03-24|3301.82
#2023-03-27|3339.64
#2023-03-28|3347.51
#2023-03-29|3402.30
#2023-03-30|3483.07
#2023-03-31|3478.32
#2023-04-03|3469.56
#2023-04-04|3477.44
#2023-04-05|3403.81
#2023-04-06|3425.59
#2023-04-07|3425.59
#2023-04-10|3399.25
#2023-04-11|3444.74
#2023-04-12|3465.88
#2023-04-13|3506.67
#2023-04-14|3513.22
#2023-04-17|3501.13
#2023-04-18|3509.42
#2023-04-19|3485.54
#2023-04-20|3476.36
#2023-04-21|3447.83
#2023-04-24|3492.75
#2023-04-25|3446.97
#2023-04-26|3485.02
#2023-04-27|3467.16
#2023-04-28|3512.04
#2023-05-01|3493.11
#2023-05-02|3502.20
#2023-05-03|3522.31
#2023-05-04|3508.59
#2023-05-05|3592.52
#2023-05-08|3624.47
#2023-05-09|3588.70
#2023-05-10|3577.54
#2023-05-11|3533.46
#2023-05-12|3525.51
#2023-05-15|3560.05
#2023-05-16|3544.67
#2023-05-17|3503.58
#2023-05-18|3505.20
#2023-05-19|3524.78
#2023-05-22|3521.59
#2023-05-23|3522.69
#2023-05-24|3465.03
#2023-05-25|3451.16
#2023-05-26|3457.05
#2023-05-29|3465.38
#2023-05-30|3430.25
#2023-05-31|3357.93
#2023-06-01|3397.91
#2023-06-02|3459.75
#2023-06-05|3448.63
#2023-06-06|3436.67
#2023-06-07|3426.52
#2023-06-08|3428.81
#2023-06-09|3437.51
#2023-06-12|3443.83
#2023-06-13|3484.56
#2023-06-14|3519.76
#2023-06-15|3536.67
#2023-06-16|3544.54
#2023-06-19|3496.40
#2023-06-20|3444.45
#2023-06-21|3442.64
#2023-06-22|3433.48
#2023-06-23|3372.66
#2023-06-26|3354.69
#2023-06-27|3359.32
#2023-06-28|3368.58
#2023-06-29|3388.36
#2023-06-30|3418.10
#2023-07-03|3441.21
#2023-07-04|3456.20
#2023-07-05|3436.64
#2023-07-06|3357.21
#2023-07-07|3426.58
#2023-07-10|3449.04
#2023-07-11|3476.02
#2023-07-12|3558.87
#2023-07-13|3601.06
#2023-07-14|3599.36
#2023-07-17|3582.94
#2023-07-18|3597.16
#2023-07-19|3610.22
#2023-07-20|3589.91
#2023-07-21|3584.79
#2023-07-24|3574.34
#2023-07-25|3582.95
#2023-07-26|3556.84
#2023-07-27|3520.26
#2023-07-28|3525.81
#2023-07-31|3529.84
#2023-08-01|3496.80
#2023-08-02|3434.29
#2023-08-03|3444.24
#2023-08-04|3499.75
#2023-08-07|3495.86
#2023-08-08|3442.37
#2023-08-09|3484.48
#2023-08-10|3498.67
#2023-08-11|3464.26
#2023-08-14|3447.01
#2023-08-15|3402.69
#2023-08-16|3389.32
#2023-08-17|3356.90
#2023-08-18|3317.08
#2023-08-21|3334.23
#2023-08-22|3336.76
#2023-08-23|3316.64
#2023-08-24|3290.30
#2023-08-25|3266.93
#2023-08-28|3325.16
#2023-08-29|3353.96
#2023-08-30|3369.96
#2023-08-31|3351.96
#2023-09-01|3327.30
#2023-09-04|3308.24
#2023-09-05|3274.86
#2023-09-06|3245.82
#2023-09-07|3204.41
#2023-09-08|3202.08
#2023-09-11|3219.24
#2023-09-12|3201.26
#2023-09-13|3188.64
#2023-09-14|3200.20
#2023-09-15|3192.48
#2023-09-18|3164.72
#2023-09-19|3159.98
#2023-09-20|3219.56
#2023-09-21|3147.29
#2023-09-22|3134.97
#2023-09-25|3082.04
#2023-09-26|3042.70
#2023-09-27|3012.73
#2023-09-28|3026.32
#2023-09-29|3067.96
#2023-10-02|2992.93
#2023-10-03|2902.82
#2023-10-04|2899.14
#2023-10-05|2910.57
#2023-10-06|2939.95
#2023-10-09|2937.75
#2023-10-10|3013.06
#2023-10-11|3015.38
#2023-10-12|2997.35
#2023-10-13|2914.08
#2023-10-16|2939.53
#2023-10-17|2937.82
#2023-10-18|2873.48
#2023-10-19|2866.61
#2023-10-20|2816.97
#2023-10-23|2820.88
#2023-10-24|2828.87
#2023-10-25|2765.68
#2023-10-26|2779.04
#2023-10-27|2814.95
#2023-10-30|2842.59
#2023-10-31|2867.51
#2023-11-01|2879.19
#2023-11-02|2981.34
#2023-11-03|3064.09
#2023-11-06|3035.16
#2023-11-07|3007.45
#2023-11-08|3011.13
#2023-11-09|3073.08
#2023-11-10|3021.85
#2023-11-13|3072.63
#2023-11-14|3214.61
#2023-11-15|3241.12
#2023-11-16|3212.74
#2023-11-17|3250.04
#2023-11-20|3265.08
#2023-11-21|3229.69
#2023-11-22|3214.47
#2023-11-23|3241.98
#2023-11-24|3273.54
#2023-11-27|3278.06
#2023-11-28|3283.94
#2023-11-29|3292.23
#2023-11-30|3256.51
#2023-12-01|3266.70
#2023-12-04|3225.92
#2023-12-05|3229.22
#2023-12-06|3244.48
#2023-12-07|3244.39
#2023-12-08|3274.01
#2023-12-11|3267.67
#2023-12-12|3267.01
#2023-12-13|3259.75
#2023-12-14|3443.93
#2023-12-15|3429.43
#2023-12-18|3385.15
#2023-12-19|3431.55
#2023-12-20|3429.79
#2023-12-21|3427.66
#2023-12-22|3438.46
#2023-12-25|3438.46
#2023-12-26|3442.83
#2023-12-27|3494.85
#2023-12-28|3485.18
#2023-12-29|3464.88
#2024-01-01|3464.88
#2024-01-02|3429.66
#2024-01-03|3338.38
#2024-01-04|3356.88
#2024-01-05|3339.82
#2024-01-08|3381.58
#2024-01-09|3378.10
#2024-01-10|3376.42
#2024-01-11|3354.19
#2024-01-12|3386.45
#2024-01-15|3330.75
#2024-01-16|3283.67
#2024-01-17|3243.74
#2024-01-18|3275.07
#2024-01-19|3244.08
#2024-01-22|3287.00
#2024-01-23|3292.63
#2024-01-24|3367.22
#2024-01-25|3326.10
#2024-01-26|3343.72
#2024-01-29|3309.86
#2024-01-30|3317.32
#2024-01-31|3296.42
#2024-02-01|3233.24
#2024-02-02|3213.30
#2024-02-05|3173.70
#2024-02-06|3209.22
#2024-02-07|3184.24
#2024-02-08|3226.91
#2024-02-09|3229.09
#2024-02-12|3288.94
#2024-02-13|3201.02
#2024-02-14|3255.53
#2024-02-15|3311.19
#2024-02-16|3325.82
#2024-02-19|3301.84
#2024-02-20|3284.77
#2024-02-21|3298.91
#2024-02-22|3373.32
#2024-02-23|3371.18
#2024-02-26|3383.41
#2024-02-27|3411.02
#2024-02-28|3371.19
#2024-02-29|3409.82
#2024-03-01|3434.59
#2024-03-04|3436.76
#2024-03-05|3397.32
#2024-03-06|3439.20
#2024-03-07|3470.05
#2024-03-08|3473.03
#2024-03-11|3441.31
#2024-03-12|3462.68
#2024-03-13|3485.00
#2024-03-14|3424.00
#2024-03-15|3422.35
#2024-03-18|3429.62
#2024-03-19|3445.84
#2024-03-20|3465.83
#2024-03-21|3502.53
#2024-03-22|3492.14
#2024-03-25|3517.25
#2024-03-26|3528.61
#2024-03-27|3534.13
#2024-03-28|3548.90
#2024-03-29|3548.90
#2024-04-01|3530.67
#2024-04-02|3521.08
#2024-04-03|3599.23
#2024-04-04|3663.49
#2024-04-05|3631.68
#2024-04-08|3654.83
#2024-04-09|3637.43
#2024-04-10|3625.35
#2024-04-11|3589.07
#2024-04-12|3566.69
#2024-04-15|3538.66
#2024-04-16|3502.55
#2024-04-17|3490.51
#2024-04-18|3512.65
#2024-04-19|3481.73
#2024-04-22|3494.64
#2024-04-23|3536.35
#2024-04-24|3531.06
#2024-04-25|3514.60
#2024-04-26|3493.04
#2024-04-29|3556.23
#2024-04-30|3501.12
#2024-05-01|3498.17
#2024-05-02|3487.01
#2024-05-03|3535.60
#2024-05-06|3561.94
#2024-05-07|3597.10
#2024-05-08|3599.88
#2024-05-09|3613.82
#2024-05-10|3621.59
#2024-05-13|3639.67
#2024-05-14|3689.97
#2024-05-15|3703.43
#2024-05-16|3698.35
#2024-05-17|3691.44
#2024-05-20|3689.58
#2024-05-21|3657.38
#2024-05-22|3631.77
#2024-05-23|3630.48
#2024-05-24|3649.42
#2024-05-27|3682.83
#2024-05-28|3668.18
#2024-05-29|3591.54
#2024-05-30|3633.52
#2024-05-31|3631.54
#2024-06-03|3655.96
#2024-06-04|3602.64
#2024-06-05|3627.87
#2024-06-06|3633.53
#2024-06-07|3575.56
#2024-06-10|3571.84
#2024-06-11|3511.95
#2024-06-12|3585.81
#2024-06-13|3483.97
#2024-06-14|3394.21
#2024-06-17|3414.51
#2024-06-18|3448.32
#2024-06-19|3441.91
#2024-06-20|3485.30
#2024-06-21|3428.86
#2024-06-24|3481.06
#2024-06-25|3444.05
#2024-06-26|3319.07
#2024-06-27|3364.09
#2024-06-28|3354.68
#2024-07-01|3388.64
#2024-07-02|3395.42
#2024-07-03|3452.88
#2024-07-04|3464.47
#2024-07-05|3483.28
#2024-07-08|3487.44
#2024-07-09|3443.47
#2024-07-10|3480.69
#2024-07-11|3553.38
#2024-07-12|3600.70
#2024-07-15|3587.70
#2024-07-16|3564.92
#2024-07-17|3583.02
#2024-07-18|3607.50
#2024-07-19|3539.15
#2024-07-22|3592.35
#2024-07-23|3556.87
#2024-07-24|3549.06
#2024-07-25|3507.11
#2024-07-26|3521.81
#2024-07-29|3467.09
#2024-07-30|3488.39
#2024-07-31|3521.22
#2024-08-01|3442.42
#2024-08-02|3390.65
#2024-08-05|3345.08
#2024-08-06|3338.63
#2024-08-07|3433.99
#2024-08-08|3440.15
#2024-08-09|3453.98
#2024-08-12|3452.60
#2024-08-13|3456.70
#2024-08-14|3504.76
#2024-08-15|3515.19
#2024-08-16|3526.99
#2024-08-19|3583.69
#2024-08-20|3561.49
#2024-08-21|3612.95
#2024-08-22|3589.15
#2024-08-23|3650.77
#2024-08-26|3639.19
#2024-08-27|3633.03
#2024-08-28|3623.25
#2024-08-29|3635.42
#2024-08-30|3643.27
#2024-09-02|3633.39
#2024-09-03|3563.26
#2024-09-04|3557.55
#2024-09-05|3548.55
#2024-09-06|3502.72
#2024-09-09|3502.28
#2024-09-10|3456.53
#2024-09-11|3459.43
#2024-09-12|3493.17
#2024-09-13|3557.68
#2024-09-16|3563.67
#2024-09-17|3597.84
#2024-09-18|3566.10
#2024-09-19|3641.62
#2024-09-20|3583.74
#2024-09-23|3595.20
#2024-09-24|3640.74
#2024-09-25|3631.49
#2024-09-26|3674.57
#2024-09-27|3717.78
#2024-09-30|3698.23
#2024-10-01|3687.52
#2024-10-02|3670.17
#2024-10-03|3665.71
#2024-10-04|3701.83
#2024-10-07|3701.97
#2024-10-08|3649.34
#2024-10-09|3669.97
#2024-10-10|3664.87
#2024-10-11|3676.42
#2024-10-14|3669.77
#2024-10-15|3623.71
#2024-10-16|3573.75
#2024-10-17|3545.04
#2024-10-18|3574.62
#2024-10-21|3529.65
#2024-10-22|3544.05
#2024-10-23|3498.92
#2024-10-24|3513.06
#2024-10-25|3585.53
#2024-10-28|3566.99
#2024-10-29|3552.41
#2024-10-30|3522.83
#2024-10-31|3471.69
#2024-11-01|3439.32
#2024-11-04|3426.53
#2024-11-05|3430.96
#2024-11-06|3352.90
#2024-11-07|3448.74
#2024-11-08|3433.72
#2024-11-11|3441.35
#2024-11-12|3353.63
#2024-11-13|3370.95
#2024-11-14|3451.23
#2024-11-15|3442.89
#2024-11-18|3449.99
#2024-11-19|3444.17
#2024-11-20|3404.99
#2024-11-21|3400.81
#2024-11-22|3365.97
#2024-11-25|3399.55
#2024-11-26|3348.84
#2024-11-27|3377.76
#2024-11-28|3399.15
#2024-11-29|3431.32
#2024-12-02|3404.51
#2024-12-03|3421.18
#2024-12-04|3429.33
#2024-12-05|3484.87
#2024-12-06|3518.64
#2024-12-09|3523.25
#2024-12-10|3473.98
#2024-12-11|3448.27
#2024-12-12|3416.50
#2024-12-13|3399.46
#2024-12-16|3365.71
#2024-12-17|3344.59
#2024-12-18|3350.78
#2024-12-19|3285.25
#2024-12-20|3304.41
#2024-12-23|3289.95
#2024-12-24|3314.60
#2024-12-25|3314.60
#2024-12-26|3320.19
#2024-12-27|3339.12
#2024-12-30|3295.91
#2024-12-31|3315.72
#2025-01-01|3315.72
#2025-01-02|3353.25
#2025-01-03|3357.26
#2025-01-06|3411.25
#2025-01-07|3408.48
#2025-01-08|3337.16
#2025-01-09|3329.62
#2025-01-10|3277.79
#2025-01-13|3242.71
#2025-01-14|3275.83
#2025-01-15|3346.51
#2025-01-16|3359.18
#2025-01-17|3388.84
#2025-01-20|3428.91
#2025-01-21|3401.29
#2025-01-22|3384.10
#2025-01-23|3367.07
#2025-01-24|3385.79
#2025-01-27|3375.53
#2025-01-28|3372.24
#2025-01-29|3359.04
#2025-01-30|3393.15
#2025-01-31|3394.31
#2025-02-03|3327.95
#2025-02-04|3346.02
#2025-02-05|3363.46
#2025-02-06|3380.75
#2025-02-07|3360.21
#2025-02-10|3374.47
#2025-02-11|3400.34
#2025-02-12|3405.11
#2025-02-13|3456.08
#2025-02-14|3511.15
#2025-02-17|3519.69
#2025-02-18|3544.78
#2025-02-19|3463.07
#2025-02-20|3502.52
#2025-02-21|3522.90
#2025-02-24|3674.70
#2025-02-25|3664.68
#2025-02-26|3722.42
#2025-02-27|3625.06
#2025-02-28|3601.87
#2025-03-03|3651.10
#2025-03-04|3583.31
#2025-03-05|3708.46
#2025-03-06|3788.62
#2025-03-07|3797.75
#2025-03-10|3730.77
#2025-03-11|3743.22
#2025-03-12|3767.87
#2025-03-13|3703.30
#2025-03-14|3760.60
#2025-03-17|3813.50
#2025-03-18|3851.30
#2025-03-19|3836.18
#2025-03-20|3799.44
#2025-03-21|3754.31
#2025-03-24|3737.90
#2025-03-25|3765.06
#2025-03-26|3758.91
#2025-03-27|3754.97
#2025-03-28|3722.06
#2025-03-31|3638.20
#2025-04-01|3640.42
#2025-04-02|3653.07
#2025-04-03|3536.93
#2025-04-04|3412.45
#2025-04-07|3322.89
#2025-04-08|3406.90
#2025-04-09|3378.98
#2025-04-10|3482.66
#2025-04-11|3555.69
#2025-04-14|3653.48
#2025-04-15|3640.06
#2025-04-16|3651.83
#2025-04-17|3649.45
#2025-04-18|3649.45
#2025-04-21|3697.03
#2025-04-22|3682.30
#2025-04-23|3697.20
#2025-04-24|3698.01
#2025-04-25|3746.79
#2025-04-28|3780.82
#2025-04-29|3806.88
#2025-04-30|3822.96
#2025-05-01|3794.04
#2025-05-02|3886.46
#2025-05-05|3892.09
#2025-05-06|3885.19
#2025-05-07|3928.04
#2025-05-08|3947.80
#2025-05-09|3954.26
#2025-05-12|3933.59
#2025-05-13|3993.19
#2025-05-14|4009.99
#2025-05-15|4002.39
#2025-05-16|3997.80
#2025-05-19|4049.65
#2025-05-20|4092.40
#2025-05-21|4118.12
#2025-05-22|4095.27
#2025-05-23|4107.34
#2025-05-26|4169.14
#2025-05-27|4191.41
#2025-05-28|4177.02
#2025-05-29|4212.26
#2025-05-30|4223.42
#2025-06-02|4268.12
#2025-06-03|4270.69
#2025-06-04|4292.85
#2025-06-05|4301.39
#2025-06-06|4267.30
#2025-06-09|4307.07
#2025-06-10|4347.77
#2025-06-11|4378.79
#2025-06-12|4404.43
#2025-06-13|4351.73
#2025-06-16|4393.49
#2025-06-17|4344.87
#2025-06-18|4314.25
#2025-06-19|4244.52
#2025-06-20|4256.75
#2025-06-23|4255.10
#2025-06-24|4313.88
#2025-06-25|4263.25
#2025-06-26|4369.95
#2025-06-27|4431.99
#2025-06-30|4429.72
#2025-07-01|4406.69
#2025-07-02|4428.25
#2025-07-03|4427.07
#2025-07-04|4403.49
#2025-07-07|4396.63
#2025-07-08|4413.65
#2025-07-09|4427.80
#2025-07-10|4483.04
#2025-07-11|4480.70
#2025-07-14|4456.54
#2025-07-15|4451.70
#2025-07-16|4383.11
#2025-07-17|4421.97
#2025-07-18|4455.17
#2025-07-21|4470.56
#2025-07-22|4456.34
#2025-07-23|4481.42
#2025-07-24|4472.42
#2025-07-25|4375.33
#2025-07-28|4343.36
#2025-07-29|4305.73
#2025-07-30|4288.28
#2025-07-31|4294.85
#2025-08-01|4262.23
#2025-08-04|4291.68
#2025-08-05|4331.24
#2025-08-06|4336.33
#2025-08-07|4353.95
#2025-08-08|4408.13
#2025-08-11|4378.05
#2025-08-12|4398.12
#2025-08-13|4415.78
#2025-08-14|4401.70
#2025-08-15|4419.47
#2025-08-18|4424.12
#2025-08-19|4456.10
#2025-08-20|4443.71
#2025-08-21|4430.50
#2025-08-22|4544.73
#2025-08-25|4526.76
#2025-08-26|4453.68
#2025-08-27|4429.33
#2025-08-28|4430.22
#2025-08-29|4414.11
#2025-09-01|4409.01
#2025-09-02|4305.61
#2025-09-03|4317.53
#2025-09-04|4333.17
#2025-09-05|4393.05
#2025-09-08|4424.02
#2025-09-09|4409.89
#2025-09-10|4387.87
#2025-09-11|4391.27
#2025-09-12|4407.61
#2025-09-15|4444.56
#2025-09-16|4434.78
#2025-09-17|4450.85
#2025-09-18|4461.83
#2025-09-19|4436.98
#2025-09-22|4419.83
#2025-09-23|4448.22
#2025-09-24|4412.58
#2025-09-25|4334.03
#2025-09-26|4328.98
#2025-09-29|4364.45
#2025-09-30|4374.22
#2025-10-01|4447.15
#2025-10-02|4457.29
#2025-10-03|4497.09
#2025-10-06|4481.63
#2025-10-07|4453.91
#2025-10-08|4446.08
#2025-10-09|4448.53
#2025-10-10|4366.08
#2025-10-13|4420.40
#2025-10-14|4415.16
#2025-10-15|4433.34
#2025-10-16|4422.36
#2025-10-17|4394.72
#2025-10-20|4433.45
#2025-10-21|4419.83
#2025-10-22|4439.30
#2025-10-23|4480.61
#2025-10-24|4482.11
#2025-10-27|4462.87
#2025-10-28|4462.11
#2025-10-29|4462.20
#2025-10-30|4319.56
#2025-10-31|4272.28
#2025-11-03|4194.20
#2025-11-04|4152.40
#2025-11-05|4127.66
#2025-11-06|4094.56
#2025-11-07|4082.86
#2025-11-10|4112.10
#2025-11-11|4164.18
#2025-11-12|4180.55
#2025-11-13|4242.22
#2025-11-14|4179.37
#2025-11-17|4117.49
#2025-11-18|4086.60
#2025-11-19|4099.18
#2025-11-20|4095.85
#2025-11-21|4065.73
#2025-11-24|4148.99
#2025-11-25|4210.66
#2025-11-26|4270.02
#2025-11-27|4293.23
#2025-11-28|4301.84
#2025-12-01|4280.12
#2025-12-02|4256.36
#2025-12-03|4287.41
#2025-12-04|4309.24
#2025-12-05|4313.01
#2025-12-08|4278.30
#2025-12-09|4264.64
#2025-12-10|4236.19
#2025-12-11|4315.49
#2025-12-12|4318.73
#2025-12-15|4322.78
#2025-12-16|4323.18
#2025-12-17|4301.50
#2025-12-18|4352.48
#2025-12-19|4328.31
#2025-12-22|4366.01
#2025-12-23|4361.47
#2025-12-24|4369.41
#2025-12-25|4369.41
#2025-12-26|4369.04
#2025-12-29|4393.67
#2025-12-30|4426.21
#2025-12-31|4409.19
#2026-01-01|4409.19
#2026-01-02|4483.94
#2026-01-05|4531.72
#2026-01-06|4506.43
#2026-01-07|4518.19
#2026-01-08|4475.29
#2026-01-09|4508.74
#2026-01-12|4535.81
#2026-01-13|4531.21
#2026-01-14|4546.89
#2026-01-15|4618.08
#2026-01-16|4590.56
#2026-01-19|4516.20
#2026-01-20|4521.29
#2026-01-21|4565.67
#2026-01-22|4693.62
#2026-01-23|4706.45
#2026-01-26|4769.46
#2026-01-27|4813.46
#2026-01-28|4836.31
#2026-01-29|4806.35
#2026-01-30|4756.19
#2026-02-02|4724.80
#2026-02-03|4765.37
#2026-02-04|4799.99
#2026-02-05|4799.85
#2026-02-06|4836.48
#2026-02-09|4924.75
#2026-02-10|5006.47
#2026-02-11|4933.31
#2026-02-12|4852.19
#2026-02-13|4882.35
#2026-02-16|4898.97
#2026-02-17|4903.32
#2026-02-18|4947.58
#2026-02-19|4896.83
#2026-02-20|4885.30
#2026-02-23|4829.25
#2026-02-24|4820.66
#2026-02-25|4861.96
#2026-02-26|4887.24
#2026-02-27|4909.14
#2026-03-02|4775.51
#2026-03-03|4569.85
#2026-03-04|4648.70
#2026-03-05|4590.66
#2026-03-06|4570.08
#2026-03-09|4532.10
#2026-03-10|4654.51
#2026-03-11|4604.67
#2026-03-12|4592.32
#2026-03-13|4511.14
#2026-03-16|4502.44
#2026-03-17|4544.77
#2026-03-18|4548.83
#2026-03-19|4448.85
#2026-03-20|4384.98
#2026-03-23|4457.82
#2026-03-24|4513.96
#2026-03-25|4575.29
#2026-03-26|4564.31
#2026-03-27|4501.96
#2026-03-30|4504.66
#2026-03-31|4563.19
#2026-04-01|4696.11
#2026-04-02|4659.26