Table Data - NASDAQ Netherlands Total Return Index
| Title | NASDAQ Netherlands Total Return Index |
|---|---|
| Series ID | NASDAQNQNLT |
| 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: NQNLT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 663.59 |
| 2001-04-02 | 661.53 |
| 2001-04-03 | 645.27 |
| 2001-04-04 | 655.83 |
| 2001-04-05 | 670.26 |
| 2001-04-06 | 673.91 |
| 2001-04-09 | 680.57 |
| 2001-04-10 | 684.92 |
| 2001-04-11 | 688.56 |
| 2001-04-12 | 695.26 |
| 2001-04-13 | . |
| 2001-04-16 | 688.10 |
| 2001-04-17 | 678.75 |
| 2001-04-18 | 692.02 |
| 2001-04-19 | 703.09 |
| 2001-04-20 | 705.53 |
| 2001-04-23 | 693.01 |
| 2001-04-24 | 698.09 |
| 2001-04-25 | 700.72 |
| 2001-04-26 | 713.12 |
| 2001-04-27 | 716.53 |
| 2001-04-30 | 711.71 |
| 2001-05-01 | 719.72 |
| 2001-05-02 | 722.33 |
| 2001-05-03 | 711.02 |
| 2001-05-04 | 704.40 |
| 2001-05-07 | 705.66 |
| 2001-05-08 | 697.77 |
| 2001-05-09 | 689.95 |
| 2001-05-10 | 713.17 |
| 2001-05-11 | 705.64 |
| 2001-05-14 | 699.10 |
| 2001-05-15 | 705.42 |
| 2001-05-16 | 702.26 |
| 2001-05-17 | 707.05 |
| 2001-05-18 | 711.76 |
| 2001-05-21 | 707.45 |
| 2001-05-22 | 709.61 |
| 2001-05-23 | 698.27 |
| 2001-05-24 | 693.43 |
| 2001-05-25 | 684.61 |
| 2001-05-28 | . |
| 2001-05-29 | 684.48 |
| 2001-05-30 | 674.64 |
| 2001-05-31 | 670.86 |
| 2001-06-01 | 660.82 |
| 2001-06-04 | 661.67 |
| 2001-06-05 | 673.52 |
| 2001-06-06 | 674.23 |
| 2001-06-07 | 675.11 |
| 2001-06-08 | 673.72 |
| 2001-06-11 | 659.35 |
| 2001-06-12 | 652.88 |
| 2001-06-13 | 660.55 |
| 2001-06-14 | 656.44 |
| 2001-06-15 | 645.00 |
| 2001-06-18 | 647.87 |
| 2001-06-19 | 642.53 |
| 2001-06-20 | 633.89 |
| 2001-06-21 | 642.35 |
| 2001-06-22 | 653.54 |
| 2001-06-25 | 661.82 |
| 2001-06-26 | 655.10 |
| 2001-06-27 | 653.95 |
| 2001-06-28 | 652.27 |
| 2001-06-29 | 663.37 |
| 2001-07-02 | 673.04 |
| 2001-07-03 | 668.62 |
| 2001-07-04 | . |
| 2001-07-05 | 658.05 |
| 2001-07-06 | 651.47 |
| 2001-07-09 | 653.10 |
| 2001-07-10 | 656.84 |
| 2001-07-11 | 650.37 |
| 2001-07-12 | 645.45 |
| 2001-07-13 | 642.05 |
| 2001-07-16 | 638.37 |
| 2001-07-17 | 635.69 |
| 2001-07-18 | 643.19 |
| 2001-07-19 | 645.31 |
| 2001-07-20 | 640.18 |
| 2001-07-23 | 639.74 |
| 2001-07-24 | 641.61 |
| 2001-07-25 | 631.38 |
| 2001-07-26 | 628.57 |
| 2001-07-27 | 636.07 |
| 2001-07-30 | 648.25 |
| 2001-07-31 | 654.32 |
| 2001-08-01 | 661.60 |
| 2001-08-02 | 665.03 |
| 2001-08-03 | 659.97 |
| 2001-08-06 | 656.98 |
| 2001-08-07 | 657.88 |
| 2001-08-08 | 651.23 |
| 2001-08-09 | 653.16 |
| 2001-08-10 | 654.75 |
| 2001-08-13 | 660.76 |
| 2001-08-14 | 667.34 |
| 2001-08-15 | 669.97 |
| 2001-08-16 | 666.56 |
| 2001-08-17 | 660.16 |
| 2001-08-20 | 659.86 |
| 2001-08-21 | 669.21 |
| 2001-08-22 | 671.47 |
| 2001-08-23 | 673.10 |
| 2001-08-24 | 679.01 |
| 2001-08-27 | 682.05 |
| 2001-08-28 | 671.08 |
| 2001-08-29 | 674.25 |
| 2001-08-30 | 662.06 |
| 2001-08-31 | 655.78 |
| 2001-09-03 | . |
| 2001-09-04 | 639.14 |
| 2001-09-05 | 623.48 |
| 2001-09-06 | 607.76 |
| 2001-09-07 | 597.83 |
| 2001-09-10 | 591.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 547.60 |
| 2001-09-18 | 554.05 |
| 2001-09-19 | 549.57 |
| 2001-09-20 | 519.86 |
| 2001-09-21 | 495.08 |
| 2001-09-24 | 521.32 |
| 2001-09-25 | 544.28 |
| 2001-09-26 | 551.95 |
| 2001-09-27 | 547.67 |
| 2001-09-28 | 566.45 |
| 2001-10-01 | 548.93 |
| 2001-10-02 | 556.91 |
| 2001-10-03 | 553.14 |
| 2001-10-04 | 573.43 |
| 2001-10-05 | 576.69 |
| 2001-10-08 | 576.72 |
| 2001-10-09 | 578.11 |
| 2001-10-10 | 589.08 |
| 2001-10-11 | 592.12 |
| 2001-10-12 | 588.16 |
| 2001-10-15 | 552.83 |
| 2001-10-16 | 556.62 |
| 2001-10-17 | 570.17 |
| 2001-10-18 | 554.39 |
| 2001-10-19 | 542.74 |
| 2001-10-22 | 550.48 |
| 2001-10-23 | 568.34 |
| 2001-10-24 | 570.54 |
| 2001-10-25 | 562.32 |
| 2001-10-26 | 577.15 |
| 2001-10-29 | 574.56 |
| 2001-10-30 | 562.45 |
| 2001-10-31 | 566.36 |
| 2001-11-01 | 576.73 |
| 2001-11-02 | 580.16 |
| 2001-11-05 | 595.64 |
| 2001-11-06 | 596.89 |
| 2001-11-07 | 610.43 |
| 2001-11-08 | 617.77 |
| 2001-11-09 | 599.95 |
| 2001-11-12 | 582.90 |
| 2001-11-13 | 600.41 |
| 2001-11-14 | 601.12 |
| 2001-11-15 | 606.63 |
| 2001-11-16 | 618.87 |
| 2001-11-19 | 618.84 |
| 2001-11-20 | 608.70 |
| 2001-11-21 | 597.90 |
| 2001-11-22 | . |
| 2001-11-23 | 613.80 |
| 2001-11-26 | 617.42 |
| 2001-11-27 | 607.23 |
| 2001-11-28 | 598.86 |
| 2001-11-29 | 598.77 |
| 2001-11-30 | 608.15 |
| 2001-12-03 | 598.89 |
| 2001-12-04 | 602.33 |
| 2001-12-05 | 618.58 |
| 2001-12-06 | 622.15 |
| 2001-12-07 | 621.90 |
| 2001-12-10 | 605.20 |
| 2001-12-11 | 605.84 |
| 2001-12-12 | 601.45 |
| 2001-12-13 | 590.64 |
| 2001-12-14 | 591.67 |
| 2001-12-17 | 609.85 |
| 2001-12-18 | 608.05 |
| 2001-12-19 | 606.07 |
| 2001-12-20 | 597.13 |
| 2001-12-21 | 603.79 |
| 2001-12-24 | 595.17 |
| 2001-12-25 | . |
| 2001-12-26 | 595.71 |
| 2001-12-27 | 614.20 |
| 2001-12-28 | 613.45 |
| 2001-12-31 | 619.44 |
| 2002-01-01 | . |
| 2002-01-02 | 619.71 |
| 2002-01-03 | 626.95 |
| 2002-01-04 | 617.48 |
| 2002-01-07 | 614.51 |
| 2002-01-08 | 608.53 |
| 2002-01-09 | 612.61 |
| 2002-01-10 | 607.21 |
| 2002-01-11 | 613.75 |
| 2002-01-14 | 603.03 |
| 2002-01-15 | 608.03 |
| 2002-01-16 | 598.07 |
| 2002-01-17 | 607.07 |
| 2002-01-18 | 605.12 |
| 2002-01-21 | . |
| 2002-01-22 | 606.25 |
| 2002-01-23 | 602.56 |
| 2002-01-24 | 612.07 |
| 2002-01-25 | 601.22 |
| 2002-01-28 | 603.28 |
| 2002-01-29 | 597.42 |
| 2002-01-30 | 587.27 |
| 2002-01-31 | 592.53 |
| 2002-02-01 | 591.26 |
| 2002-02-04 | 588.62 |
| 2002-02-05 | 577.59 |
| 2002-02-06 | 569.85 |
| 2002-02-07 | 575.61 |
| 2002-02-08 | 575.54 |
| 2002-02-11 | 588.76 |
| 2002-02-12 | 587.91 |
| 2002-02-13 | 590.14 |
| 2002-02-14 | 598.37 |
| 2002-02-15 | 596.07 |
| 2002-02-18 | . |
| 2002-02-19 | 577.58 |
| 2002-02-20 | 573.23 |
| 2002-02-21 | 578.20 |
| 2002-02-22 | 572.29 |
| 2002-02-25 | 575.94 |
| 2002-02-26 | 576.64 |
| 2002-02-27 | 578.77 |
| 2002-02-28 | 584.44 |
| 2002-03-01 | 590.95 |
| 2002-03-04 | 610.18 |
| 2002-03-05 | 611.39 |
| 2002-03-06 | 615.24 |
| 2002-03-07 | 625.45 |
| 2002-03-08 | 624.10 |
| 2002-03-11 | 622.66 |
| 2002-03-12 | 616.81 |
| 2002-03-13 | 612.01 |
| 2002-03-14 | 617.94 |
| 2002-03-15 | 629.44 |
| 2002-03-18 | 635.50 |
| 2002-03-19 | 641.49 |
| 2002-03-20 | 637.51 |
| 2002-03-21 | 636.03 |
| 2002-03-22 | 635.62 |
| 2002-03-25 | 632.98 |
| 2002-03-26 | 634.80 |
| 2002-03-27 | 631.51 |
| 2002-03-28 | 640.87 |
| 2002-03-29 | . |
| 2002-04-01 | 646.16 |
| 2002-04-02 | 645.52 |
| 2002-04-03 | 643.28 |
| 2002-04-04 | 636.04 |
| 2002-04-05 | 628.19 |
| 2002-04-08 | 614.69 |
| 2002-04-09 | 619.67 |
| 2002-04-10 | 627.03 |
| 2002-04-11 | 623.64 |
| 2002-04-12 | 624.59 |
| 2002-04-15 | 626.96 |
| 2002-04-16 | 643.53 |
| 2002-04-17 | 651.44 |
| 2002-04-18 | 651.01 |
| 2002-04-19 | 652.37 |
| 2002-04-22 | 648.92 |
| 2002-04-23 | 651.93 |
| 2002-04-24 | 647.45 |
| 2002-04-25 | 642.59 |
| 2002-04-26 | 642.08 |
| 2002-04-29 | 640.63 |
| 2002-04-30 | 645.73 |
| 2002-05-01 | 649.38 |
| 2002-05-02 | 635.88 |
| 2002-05-03 | 630.67 |
| 2002-05-06 | 632.29 |
| 2002-05-07 | 623.73 |
| 2002-05-08 | 631.62 |
| 2002-05-09 | 632.79 |
| 2002-05-10 | 626.45 |
| 2002-05-13 | 629.77 |
| 2002-05-14 | 633.62 |
| 2002-05-15 | 640.72 |
| 2002-05-16 | 639.36 |
| 2002-05-17 | 645.85 |
| 2002-05-20 | 642.09 |
| 2002-05-21 | 635.04 |
| 2002-05-22 | 634.02 |
| 2002-05-23 | 637.20 |
| 2002-05-24 | 638.55 |
| 2002-05-27 | . |
| 2002-05-28 | 642.25 |
| 2002-05-29 | 641.99 |
| 2002-05-30 | 633.57 |
| 2002-05-31 | 636.22 |
| 2002-06-03 | 630.88 |
| 2002-06-04 | 614.18 |
| 2002-06-05 | 612.26 |
| 2002-06-06 | 619.95 |
| 2002-06-07 | 601.96 |
| 2002-06-10 | 603.07 |
| 2002-06-11 | 612.86 |
| 2002-06-12 | 596.18 |
| 2002-06-13 | 589.22 |
| 2002-06-14 | 575.51 |
| 2002-06-17 | 591.91 |
| 2002-06-18 | 596.62 |
| 2002-06-19 | 591.26 |
| 2002-06-20 | 580.56 |
| 2002-06-21 | 578.43 |
| 2002-06-24 | 566.77 |
| 2002-06-25 | 578.43 |
| 2002-06-26 | 577.02 |
| 2002-06-27 | 583.48 |
| 2002-06-28 | 614.77 |
| 2002-07-01 | 612.93 |
| 2002-07-02 | 588.09 |
| 2002-07-03 | 564.69 |
| 2002-07-04 | . |
| 2002-07-05 | 601.15 |
| 2002-07-08 | 604.78 |
| 2002-07-09 | 602.79 |
| 2002-07-10 | 576.23 |
| 2002-07-11 | 552.73 |
| 2002-07-12 | 552.33 |
| 2002-07-15 | 531.06 |
| 2002-07-16 | 529.25 |
| 2002-07-17 | 550.44 |
| 2002-07-18 | 559.77 |
| 2002-07-19 | 537.79 |
| 2002-07-22 | 499.80 |
| 2002-07-23 | 473.30 |
| 2002-07-24 | 452.51 |
| 2002-07-25 | 482.45 |
| 2002-07-26 | 476.77 |
| 2002-07-29 | 506.92 |
| 2002-07-30 | 502.24 |
| 2002-07-31 | 509.49 |
| 2002-08-01 | 482.79 |
| 2002-08-02 | 476.33 |
| 2002-08-05 | 456.84 |
| 2002-08-06 | 465.38 |
| 2002-08-07 | 466.81 |
| 2002-08-08 | 489.81 |
| 2002-08-09 | 504.76 |
| 2002-08-12 | 496.66 |
| 2002-08-13 | 503.82 |
| 2002-08-14 | 493.99 |
| 2002-08-15 | 513.17 |
| 2002-08-16 | 521.93 |
| 2002-08-19 | 544.11 |
| 2002-08-20 | 536.85 |
| 2002-08-21 | 540.26 |
| 2002-08-22 | 552.41 |
| 2002-08-23 | 545.27 |
| 2002-08-26 | 529.87 |
| 2002-08-27 | 556.21 |
| 2002-08-28 | 532.88 |
| 2002-08-29 | 518.51 |
| 2002-08-30 | 523.94 |
| 2002-09-02 | . |
| 2002-09-03 | 502.28 |
| 2002-09-04 | 499.56 |
| 2002-09-05 | 492.23 |
| 2002-09-06 | 503.94 |
| 2002-09-09 | 487.48 |
| 2002-09-10 | 496.21 |
| 2002-09-11 | 508.27 |
| 2002-09-12 | 484.81 |
| 2002-09-13 | 472.81 |
| 2002-09-16 | 463.96 |
| 2002-09-17 | 455.24 |
| 2002-09-18 | 438.03 |
| 2002-09-19 | 432.65 |
| 2002-09-20 | 428.72 |
| 2002-09-23 | 407.52 |
| 2002-09-24 | 407.42 |
| 2002-09-25 | 413.06 |
| 2002-09-26 | 437.51 |
| 2002-09-27 | 430.97 |
| 2002-09-30 | 411.46 |
| 2002-10-01 | 421.27 |
| 2002-10-02 | 437.47 |
| 2002-10-03 | 434.10 |
| 2002-10-04 | 420.95 |
| 2002-10-07 | 414.81 |
| 2002-10-08 | 403.78 |
| 2002-10-09 | 406.29 |
| 2002-10-10 | 417.67 |
| 2002-10-11 | 440.03 |
| 2002-10-14 | 437.95 |
| 2002-10-15 | 469.86 |
| 2002-10-16 | 457.12 |
| 2002-10-17 | 468.26 |
| 2002-10-18 | 470.08 |
| 2002-10-21 | 470.35 |
| 2002-10-22 | 470.32 |
| 2002-10-23 | 450.86 |
| 2002-10-24 | 460.43 |
| 2002-10-25 | 453.68 |
| 2002-10-28 | 469.64 |
| 2002-10-29 | 448.81 |
| 2002-10-30 | 463.72 |
| 2002-10-31 | 476.88 |
| 2002-11-01 | 473.87 |
| 2002-11-04 | 492.24 |
| 2002-11-05 | 499.72 |
| 2002-11-06 | 490.21 |
| 2002-11-07 | 476.96 |
| 2002-11-08 | 469.59 |
| 2002-11-11 | 464.63 |
| 2002-11-12 | 465.08 |
| 2002-11-13 | 461.36 |
| 2002-11-14 | 473.39 |
| 2002-11-15 | 478.38 |
| 2002-11-18 | 486.62 |
| 2002-11-19 | 483.87 |
| 2002-11-20 | 479.06 |
| 2002-11-21 | 503.63 |
| 2002-11-22 | 507.81 |
| 2002-11-25 | 509.44 |
| 2002-11-26 | 493.57 |
| 2002-11-27 | 504.33 |
| 2002-11-28 | . |
| 2002-11-29 | 516.11 |
| 2002-12-02 | 515.64 |
| 2002-12-03 | 498.85 |
| 2002-12-04 | 491.92 |
| 2002-12-05 | 487.20 |
| 2002-12-06 | 488.97 |
| 2002-12-09 | 476.07 |
| 2002-12-10 | 477.92 |
| 2002-12-11 | 484.36 |
| 2002-12-12 | 479.89 |
| 2002-12-13 | 472.80 |
| 2002-12-16 | 488.25 |
| 2002-12-17 | 484.94 |
| 2002-12-18 | 474.19 |
| 2002-12-19 | 467.17 |
| 2002-12-20 | 474.74 |
| 2002-12-23 | 478.71 |
| 2002-12-24 | 476.27 |
| 2002-12-25 | . |
| 2002-12-26 | 477.47 |
| 2002-12-27 | 468.38 |
| 2002-12-30 | 473.54 |
| 2002-12-31 | 479.88 |
| 2003-01-01 | . |
| 2003-01-02 | 495.13 |
| 2003-01-03 | 496.34 |
| 2003-01-06 | 497.85 |
| 2003-01-07 | 493.54 |
| 2003-01-08 | 484.25 |
| 2003-01-09 | 495.54 |
| 2003-01-10 | 501.67 |
| 2003-01-13 | 506.35 |
| 2003-01-14 | 509.24 |
| 2003-01-15 | 501.73 |
| 2003-01-16 | 500.46 |
| 2003-01-17 | 486.96 |
| 2003-01-20 | . |
| 2003-01-21 | 473.58 |
| 2003-01-22 | 463.85 |
| 2003-01-23 | 460.67 |
| 2003-01-24 | 459.82 |
| 2003-01-27 | 443.31 |
| 2003-01-28 | 443.78 |
| 2003-01-29 | 439.37 |
| 2003-01-30 | 451.43 |
| 2003-01-31 | 452.44 |
| 2003-02-03 | 458.76 |
| 2003-02-04 | 443.70 |
| 2003-02-05 | 450.00 |
| 2003-02-06 | 442.73 |
| 2003-02-07 | 433.71 |
| 2003-02-10 | 422.08 |
| 2003-02-11 | 434.67 |
| 2003-02-12 | 423.10 |
| 2003-02-13 | 427.88 |
| 2003-02-14 | 440.28 |
| 2003-02-17 | . |
| 2003-02-18 | 449.58 |
| 2003-02-19 | 441.21 |
| 2003-02-20 | 437.50 |
| 2003-02-21 | 438.35 |
| 2003-02-24 | 410.94 |
| 2003-02-25 | 393.62 |
| 2003-02-26 | 390.64 |
| 2003-02-27 | 397.37 |
| 2003-02-28 | 411.65 |
| 2003-03-03 | 413.89 |
| 2003-03-04 | 400.41 |
| 2003-03-05 | 397.59 |
| 2003-03-06 | 387.29 |
| 2003-03-07 | 373.71 |
| 2003-03-10 | 361.92 |
| 2003-03-11 | 362.07 |
| 2003-03-12 | 347.75 |
| 2003-03-13 | 372.85 |
| 2003-03-14 | 394.21 |
| 2003-03-17 | 406.86 |
| 2003-03-18 | 399.98 |
| 2003-03-19 | 402.74 |
| 2003-03-20 | 399.91 |
| 2003-03-21 | 416.91 |
| 2003-03-24 | 395.42 |
| 2003-03-25 | 407.33 |
| 2003-03-26 | 403.80 |
| 2003-03-27 | 399.37 |
| 2003-03-28 | 402.32 |
| 2003-03-31 | 388.53 |
| 2003-04-01 | 393.95 |
| 2003-04-02 | 408.98 |
| 2003-04-03 | 412.23 |
| 2003-04-04 | 413.04 |
| 2003-04-07 | 432.52 |
| 2003-04-08 | 425.26 |
| 2003-04-09 | 423.33 |
| 2003-04-10 | 420.52 |
| 2003-04-11 | 424.21 |
| 2003-04-14 | 429.11 |
| 2003-04-15 | 443.03 |
| 2003-04-16 | 443.64 |
| 2003-04-17 | 447.90 |
| 2003-04-18 | . |
| 2003-04-21 | 445.97 |
| 2003-04-22 | 451.66 |
| 2003-04-23 | 459.63 |
| 2003-04-24 | 451.74 |
| 2003-04-25 | 445.67 |
| 2003-04-28 | 458.65 |
| 2003-04-29 | 454.16 |
| 2003-04-30 | 458.82 |
| 2003-05-01 | 463.03 |
| 2003-05-02 | 454.46 |
| 2003-05-05 | 469.46 |
| 2003-05-06 | 479.49 |
| 2003-05-07 | 472.79 |
| 2003-05-08 | 465.07 |
| 2003-05-09 | 472.52 |
| 2003-05-12 | 477.04 |
| 2003-05-13 | 474.83 |
| 2003-05-14 | 473.90 |
| 2003-05-15 | 473.84 |
| 2003-05-16 | 482.02 |
| 2003-05-19 | 466.77 |
| 2003-05-20 | 467.53 |
| 2003-05-21 | 459.72 |
| 2003-05-22 | 467.04 |
| 2003-05-23 | 463.51 |
| 2003-05-26 | . |
| 2003-05-27 | 468.66 |
| 2003-05-28 | 476.30 |
| 2003-05-29 | 482.79 |
| 2003-05-30 | 484.67 |
| 2003-06-02 | 491.32 |
| 2003-06-03 | 485.22 |
| 2003-06-04 | 494.70 |
| 2003-06-05 | 502.56 |
| 2003-06-06 | 512.51 |
| 2003-06-09 | 504.59 |
| 2003-06-10 | 501.26 |
| 2003-06-11 | 515.65 |
| 2003-06-12 | 520.52 |
| 2003-06-13 | 508.58 |
| 2003-06-16 | 523.25 |
| 2003-06-17 | 522.36 |
| 2003-06-18 | 520.30 |
| 2003-06-19 | 510.23 |
| 2003-06-20 | 513.07 |
| 2003-06-23 | 488.40 |
| 2003-06-24 | 482.57 |
| 2003-06-25 | 493.15 |
| 2003-06-26 | 484.94 |
| 2003-06-27 | 492.21 |
| 2003-06-30 | 485.79 |
| 2003-07-01 | 480.64 |
| 2003-07-02 | 492.79 |
| 2003-07-03 | 496.46 |
| 2003-07-04 | . |
| 2003-07-07 | 504.43 |
| 2003-07-08 | 502.72 |
| 2003-07-09 | 497.51 |
| 2003-07-10 | 492.04 |
| 2003-07-11 | 497.16 |
| 2003-07-14 | 506.17 |
| 2003-07-15 | 507.93 |
| 2003-07-16 | 504.45 |
| 2003-07-17 | 492.20 |
| 2003-07-18 | 505.67 |
| 2003-07-21 | 505.43 |
| 2003-07-22 | 511.80 |
| 2003-07-23 | 512.88 |
| 2003-07-24 | 524.64 |
| 2003-07-25 | 523.13 |
| 2003-07-28 | 527.37 |
| 2003-07-29 | 524.87 |
| 2003-07-30 | 522.44 |
| 2003-07-31 | 524.85 |
| 2003-08-01 | 520.46 |
| 2003-08-04 | 519.30 |
| 2003-08-05 | 523.84 |
| 2003-08-06 | 516.23 |
| 2003-08-07 | 518.38 |
| 2003-08-08 | 521.82 |
| 2003-08-11 | 522.80 |
| 2003-08-12 | 524.82 |
| 2003-08-13 | 525.85 |
| 2003-08-14 | 531.11 |
| 2003-08-15 | 535.68 |
| 2003-08-18 | 535.99 |
| 2003-08-19 | 534.56 |
| 2003-08-20 | 535.71 |
| 2003-08-21 | 535.48 |
| 2003-08-22 | 537.03 |
| 2003-08-25 | 532.23 |
| 2003-08-26 | 526.31 |
| 2003-08-27 | 533.96 |
| 2003-08-28 | 535.71 |
| 2003-08-29 | 537.99 |
| 2003-09-01 | . |
| 2003-09-02 | 543.18 |
| 2003-09-03 | 548.47 |
| 2003-09-04 | 550.09 |
| 2003-09-05 | 556.35 |
| 2003-09-08 | 563.92 |
| 2003-09-09 | 561.17 |
| 2003-09-10 | 551.84 |
| 2003-09-11 | 551.04 |
| 2003-09-12 | 554.37 |
| 2003-09-15 | 559.94 |
| 2003-09-16 | 558.99 |
| 2003-09-17 | 566.45 |
| 2003-09-18 | 570.36 |
| 2003-09-19 | 569.16 |
| 2003-09-22 | 560.87 |
| 2003-09-23 | 554.20 |
| 2003-09-24 | 552.22 |
| 2003-09-25 | 544.69 |
| 2003-09-26 | 536.11 |
| 2003-09-29 | 538.01 |
| 2003-09-30 | 533.98 |
| 2003-10-01 | 545.54 |
| 2003-10-02 | 550.97 |
| 2003-10-03 | 563.35 |
| 2003-10-06 | 559.56 |
| 2003-10-07 | 560.41 |
| 2003-10-08 | 559.95 |
| 2003-10-09 | 569.67 |
| 2003-10-10 | 570.32 |
| 2003-10-13 | 574.11 |
| 2003-10-14 | 572.09 |
| 2003-10-15 | 576.92 |
| 2003-10-16 | 573.83 |
| 2003-10-17 | 574.37 |
| 2003-10-20 | 569.14 |
| 2003-10-21 | 573.49 |
| 2003-10-22 | 566.32 |
| 2003-10-23 | 559.59 |
| 2003-10-24 | 560.27 |
| 2003-10-27 | 564.72 |
| 2003-10-28 | 564.57 |
| 2003-10-29 | 570.49 |
| 2003-10-30 | 577.31 |
| 2003-10-31 | 576.79 |
| 2003-11-03 | 587.16 |
| 2003-11-04 | 585.49 |
| 2003-11-05 | 581.49 |
| 2003-11-06 | 584.05 |
| 2003-11-07 | 595.00 |
| 2003-11-10 | 590.55 |
| 2003-11-11 | 586.89 |
| 2003-11-12 | 594.40 |
| 2003-11-13 | 601.06 |
| 2003-11-14 | 602.84 |
| 2003-11-17 | 586.92 |
| 2003-11-18 | 592.50 |
| 2003-11-19 | 591.81 |
| 2003-11-20 | 588.46 |
| 2003-11-21 | 587.73 |
| 2003-11-24 | 593.44 |
| 2003-11-25 | 597.01 |
| 2003-11-26 | 600.03 |
| 2003-11-27 | . |
| 2003-11-28 | 603.40 |
| 2003-12-01 | 610.85 |
| 2003-12-02 | 616.37 |
| 2003-12-03 | 620.79 |
| 2003-12-04 | 615.08 |
| 2003-12-05 | 613.50 |
| 2003-12-08 | 612.42 |
| 2003-12-09 | 610.53 |
| 2003-12-10 | 604.34 |
| 2003-12-11 | 603.89 |
| 2003-12-12 | 610.37 |
| 2003-12-15 | 613.46 |
| 2003-12-16 | 610.87 |
| 2003-12-17 | 609.04 |
| 2003-12-18 | 612.07 |
| 2003-12-19 | 616.96 |
| 2003-12-22 | 617.55 |
| 2003-12-23 | 620.08 |
| 2003-12-24 | 623.60 |
| 2003-12-25 | . |
| 2003-12-26 | 623.35 |
| 2003-12-29 | 629.83 |
| 2003-12-30 | 636.86 |
| 2003-12-31 | 642.05 |
| 2004-01-01 | . |
| 2004-01-02 | 649.38 |
| 2004-01-05 | 655.33 |
| 2004-01-06 | 655.62 |
| 2004-01-07 | 650.49 |
| 2004-01-08 | 661.26 |
| 2004-01-09 | 669.54 |
| 2004-01-12 | 662.81 |
| 2004-01-13 | 663.76 |
| 2004-01-14 | 667.89 |
| 2004-01-15 | 671.31 |
| 2004-01-16 | 670.80 |
| 2004-01-19 | . |
| 2004-01-20 | 674.97 |
| 2004-01-21 | 683.99 |
| 2004-01-22 | 690.43 |
| 2004-01-23 | 688.91 |
| 2004-01-26 | 677.45 |
| 2004-01-27 | 683.51 |
| 2004-01-28 | 686.00 |
| 2004-01-29 | 664.43 |
| 2004-01-30 | 665.58 |
| 2004-02-02 | 670.09 |
| 2004-02-03 | 669.40 |
| 2004-02-04 | 661.81 |
| 2004-02-05 | 668.45 |
| 2004-02-06 | 678.86 |
| 2004-02-09 | 684.47 |
| 2004-02-10 | 686.55 |
| 2004-02-11 | 688.52 |
| 2004-02-12 | 699.03 |
| 2004-02-13 | 692.77 |
| 2004-02-16 | . |
| 2004-02-17 | 703.81 |
| 2004-02-18 | 704.99 |
| 2004-02-19 | 700.06 |
| 2004-02-20 | 689.24 |
| 2004-02-23 | 682.36 |
| 2004-02-24 | 677.75 |
| 2004-02-25 | 671.73 |
| 2004-02-26 | 665.97 |
| 2004-02-27 | 668.17 |
| 2004-03-01 | 673.29 |
| 2004-03-02 | 672.12 |
| 2004-03-03 | 658.60 |
| 2004-03-04 | 663.06 |
| 2004-03-05 | 673.49 |
| 2004-03-08 | 672.11 |
| 2004-03-09 | 666.62 |
| 2004-03-10 | 653.93 |
| 2004-03-11 | 638.16 |
| 2004-03-12 | 636.91 |
| 2004-03-15 | 623.27 |
| 2004-03-16 | 632.03 |
| 2004-03-17 | 637.44 |
| 2004-03-18 | 632.99 |
| 2004-03-19 | 629.25 |
| 2004-03-22 | 616.06 |
| 2004-03-23 | 613.97 |
| 2004-03-24 | 604.03 |
| 2004-03-25 | 619.23 |
| 2004-03-26 | 617.50 |
| 2004-03-29 | 629.97 |
| 2004-03-30 | 630.34 |
| 2004-03-31 | 634.81 |
| 2004-04-01 | 645.30 |
| 2004-04-02 | 648.97 |
| 2004-04-05 | 644.52 |
| 2004-04-06 | 641.58 |
| 2004-04-07 | 648.86 |
| 2004-04-08 | 646.62 |
| 2004-04-09 | . |
| 2004-04-12 | 644.81 |
| 2004-04-13 | 638.48 |
| 2004-04-14 | 633.44 |
| 2004-04-15 | 632.73 |
| 2004-04-16 | 641.89 |
| 2004-04-19 | 643.25 |
| 2004-04-20 | 643.03 |
| 2004-04-21 | 636.91 |
| 2004-04-22 | 638.84 |
| 2004-04-23 | 639.55 |
| 2004-04-26 | 640.56 |
| 2004-04-27 | 642.95 |
| 2004-04-28 | 627.82 |
| 2004-04-29 | 626.12 |
| 2004-04-30 | 624.11 |
| 2004-05-03 | 628.09 |
| 2004-05-04 | 634.60 |
| 2004-05-05 | 641.29 |
| 2004-05-06 | 625.69 |
| 2004-05-07 | 614.78 |
| 2004-05-10 | 597.56 |
| 2004-05-11 | 600.54 |
| 2004-05-12 | 592.47 |
| 2004-05-13 | 598.36 |
| 2004-05-14 | 593.42 |
| 2004-05-17 | 593.52 |
| 2004-05-18 | 597.67 |
| 2004-05-19 | 613.00 |
| 2004-05-20 | 603.64 |
| 2004-05-21 | 607.19 |
| 2004-05-24 | 611.01 |
| 2004-05-25 | 613.54 |
| 2004-05-26 | 618.38 |
| 2004-05-27 | 634.60 |
| 2004-05-28 | 633.11 |
| 2004-05-31 | . |
| 2004-06-01 | 624.24 |
| 2004-06-02 | 630.98 |
| 2004-06-03 | 632.95 |
| 2004-06-04 | 638.45 |
| 2004-06-07 | 649.55 |
| 2004-06-08 | 647.78 |
| 2004-06-09 | 636.74 |
| 2004-06-10 | 636.85 |
| 2004-06-11 | . |
| 2004-06-14 | 627.49 |
| 2004-06-15 | 631.84 |
| 2004-06-16 | 631.12 |
| 2004-06-17 | 632.16 |
| 2004-06-18 | 637.70 |
| 2004-06-21 | 637.57 |
| 2004-06-22 | 630.48 |
| 2004-06-23 | 631.51 |
| 2004-06-24 | 640.89 |
| 2004-06-25 | 639.79 |
| 2004-06-28 | 650.72 |
| 2004-06-29 | 645.88 |
| 2004-06-30 | 647.06 |
| 2004-07-01 | 647.21 |
| 2004-07-02 | 647.53 |
| 2004-07-05 | . |
| 2004-07-06 | 634.68 |
| 2004-07-07 | 636.15 |
| 2004-07-08 | 639.95 |
| 2004-07-09 | 639.27 |
| 2004-07-12 | 635.85 |
| 2004-07-13 | 632.13 |
| 2004-07-14 | 632.87 |
| 2004-07-15 | 623.63 |
| 2004-07-16 | 627.10 |
| 2004-07-19 | 622.85 |
| 2004-07-20 | 622.69 |
| 2004-07-21 | 621.59 |
| 2004-07-22 | 612.61 |
| 2004-07-23 | 604.76 |
| 2004-07-26 | 600.66 |
| 2004-07-27 | 604.03 |
| 2004-07-28 | 601.74 |
| 2004-07-29 | 613.67 |
| 2004-07-30 | 612.20 |
| 2004-08-02 | 605.10 |
| 2004-08-03 | 610.09 |
| 2004-08-04 | 603.90 |
| 2004-08-05 | 609.94 |
| 2004-08-06 | 605.25 |
| 2004-08-09 | 599.43 |
| 2004-08-10 | 608.06 |
| 2004-08-11 | 597.64 |
| 2004-08-12 | 595.93 |
| 2004-08-13 | 601.58 |
| 2004-08-16 | 607.87 |
| 2004-08-17 | 610.55 |
| 2004-08-18 | 610.21 |
| 2004-08-19 | 614.95 |
| 2004-08-20 | 612.07 |
| 2004-08-23 | 615.76 |
| 2004-08-24 | 611.54 |
| 2004-08-25 | 610.43 |
| 2004-08-26 | 614.60 |
| 2004-08-27 | 614.61 |
| 2004-08-30 | 614.23 |
| 2004-08-31 | 615.56 |
| 2004-09-01 | 619.59 |
| 2004-09-02 | 621.29 |
| 2004-09-03 | 619.65 |
| 2004-09-06 | . |
| 2004-09-07 | 626.93 |
| 2004-09-08 | 628.62 |
| 2004-09-09 | 624.02 |
| 2004-09-10 | 635.08 |
| 2004-09-13 | 641.51 |
| 2004-09-14 | 641.59 |
| 2004-09-15 | 631.49 |
| 2004-09-16 | 630.88 |
| 2004-09-17 | 637.41 |
| 2004-09-20 | 630.59 |
| 2004-09-21 | 639.77 |
| 2004-09-22 | 630.82 |
| 2004-09-23 | 629.30 |
| 2004-09-24 | 626.47 |
| 2004-09-27 | 623.05 |
| 2004-09-28 | 625.53 |
| 2004-09-29 | 627.72 |
| 2004-09-30 | 630.63 |
| 2004-10-01 | 641.24 |
| 2004-10-04 | 644.90 |
| 2004-10-05 | 649.11 |
| 2004-10-06 | 650.34 |
| 2004-10-07 | 650.88 |
| 2004-10-08 | 651.95 |
| 2004-10-11 | 647.72 |
| 2004-10-12 | 635.37 |
| 2004-10-13 | 635.10 |
| 2004-10-14 | 635.03 |
| 2004-10-15 | 637.73 |
| 2004-10-18 | 636.87 |
| 2004-10-19 | 643.04 |
| 2004-10-20 | 636.45 |
| 2004-10-21 | 637.84 |
| 2004-10-22 | 639.83 |
| 2004-10-25 | 641.68 |
| 2004-10-26 | 646.91 |
| 2004-10-27 | 655.65 |
| 2004-10-28 | 658.83 |
| 2004-10-29 | 658.49 |
| 2004-11-01 | 662.08 |
| 2004-11-02 | 666.82 |
| 2004-11-03 | 674.44 |
| 2004-11-04 | 675.13 |
| 2004-11-05 | 681.84 |
| 2004-11-08 | 685.16 |
| 2004-11-09 | 682.77 |
| 2004-11-10 | 685.45 |
| 2004-11-11 | 691.94 |
| 2004-11-12 | 697.06 |
| 2004-11-15 | 697.36 |
| 2004-11-16 | 692.45 |
| 2004-11-17 | 700.86 |
| 2004-11-18 | 699.33 |
| 2004-11-19 | 697.97 |
| 2004-11-22 | 693.05 |
| 2004-11-23 | 695.80 |
| 2004-11-24 | 699.32 |
| 2004-11-25 | . |
| 2004-11-26 | 710.22 |
| 2004-11-29 | 713.55 |
| 2004-11-30 | 709.63 |
| 2004-12-01 | 721.00 |
| 2004-12-02 | 723.87 |
| 2004-12-03 | 726.45 |
| 2004-12-06 | 727.88 |
| 2004-12-07 | 730.07 |
| 2004-12-08 | 720.35 |
| 2004-12-09 | 712.81 |
| 2004-12-10 | 714.74 |
| 2004-12-13 | 726.97 |
| 2004-12-14 | 729.32 |
| 2004-12-15 | 734.19 |
| 2004-12-16 | 732.41 |
| 2004-12-17 | 725.31 |
| 2004-12-20 | 733.34 |
| 2004-12-21 | 732.09 |
| 2004-12-22 | 740.62 |
| 2004-12-23 | 748.35 |
| 2004-12-24 | . |
| 2004-12-27 | 753.17 |
| 2004-12-28 | 753.30 |
| 2004-12-29 | 750.48 |
| 2004-12-30 | 751.38 |
| 2004-12-31 | 750.99 |
| 2005-01-03 | 752.31 |
| 2005-01-04 | 743.63 |
| 2005-01-05 | 736.71 |
| 2005-01-06 | 735.86 |
| 2005-01-07 | 731.44 |
| 2005-01-10 | 734.28 |
| 2005-01-11 | 731.38 |
| 2005-01-12 | 733.07 |
| 2005-01-13 | 732.38 |
| 2005-01-14 | 729.43 |
| 2005-01-17 | . |
| 2005-01-18 | 729.93 |
| 2005-01-19 | 730.02 |
| 2005-01-20 | 721.62 |
| 2005-01-21 | 724.98 |
| 2005-01-24 | 727.21 |
| 2005-01-25 | 728.00 |
| 2005-01-26 | 734.81 |
| 2005-01-27 | 736.82 |
#2005-01-28| 734.88
#2005-01-31| 744.18
#2005-02-01| 750.48
#2005-02-02| 753.47
#2005-02-03| 748.67
#2005-02-04| 753.08
#2005-02-07| 750.08
#2005-02-08| 746.55
#2005-02-09| 746.74
#2005-02-10| 750.71
#2005-02-11| 757.90
#2005-02-14| 766.20
#2005-02-15| 768.52
#2005-02-16| 765.88
#2005-02-17| 774.79
#2005-02-18| 776.07
#2005-02-21| .
#2005-02-22| 778.15
#2005-02-23| 773.00
#2005-02-24| 772.65
#2005-02-25| 781.49
#2005-02-28| 787.19
#2005-03-01| 785.64
#2005-03-02| 782.09
#2005-03-03| 781.28
#2005-03-04| 793.36
#2005-03-07| 793.62
#2005-03-08| 795.35
#2005-03-09| 795.26
#2005-03-10| 791.30
#2005-03-11| 793.29
#2005-03-14| 788.04
#2005-03-15| 788.29
#2005-03-16| 782.66
#2005-03-17| 780.14
#2005-03-18| 775.22
#2005-03-21| 766.76
#2005-03-22| 770.47
#2005-03-23| 759.83
#2005-03-24| 761.84
#2005-03-25| .
#2005-03-28| 756.50
#2005-03-29| 756.08
#2005-03-30| 752.79
#2005-03-31| 757.69
#2005-04-01| 755.97
#2005-04-04| 743.04
#2005-04-05| 746.96
#2005-04-06| 753.22
#2005-04-07| 756.80
#2005-04-08| 756.71
#2005-04-11| 761.66
#2005-04-12| 753.66
#2005-04-13| 755.33
#2005-04-14| 747.06
#2005-04-15| 743.85
#2005-04-18| 731.16
#2005-04-19| 733.36
#2005-04-20| 731.67
#2005-04-21| 734.06
#2005-04-22| 736.27
#2005-04-25| 731.84
#2005-04-26| 727.30
#2005-04-27| 715.47
#2005-04-28| 708.50
#2005-04-29| 710.83
#2005-05-02| 710.51
#2005-05-03| 714.15
#2005-05-04| 722.44
#2005-05-05| 728.11
#2005-05-06| 727.92
#2005-05-09| 726.39
#2005-05-10| 724.27
#2005-05-11| 718.56
#2005-05-12| 719.49
#2005-05-13| 716.98
#2005-05-16| 714.65
#2005-05-17| 716.48
#2005-05-18| 727.46
#2005-05-19| 729.82
#2005-05-20| 726.50
#2005-05-23| 733.06
#2005-05-24| 731.21
#2005-05-25| 732.40
#2005-05-26| 733.60
#2005-05-27| 735.57
#2005-05-30| .
#2005-05-31| 718.99
#2005-06-01| 727.40
#2005-06-02| 730.08
#2005-06-03| 728.74
#2005-06-06| 724.29
#2005-06-07| 730.52
#2005-06-08| 735.79
#2005-06-09| 728.30
#2005-06-10| 728.89
#2005-06-13| 724.48
#2005-06-14| 723.64
#2005-06-15| 723.75
#2005-06-16| 727.41
#2005-06-17| 738.25
#2005-06-20| 728.88
#2005-06-21| 733.57
#2005-06-22| 735.59
#2005-06-23| 730.85
#2005-06-24| 725.83
#2005-06-27| 722.99
#2005-06-28| 724.55
#2005-06-29| 729.24
#2005-06-30| 732.18
#2005-07-01| 731.00
#2005-07-04| .
#2005-07-05| 727.46
#2005-07-06| 730.86
#2005-07-07| 721.52
#2005-07-08| 730.26
#2005-07-11| 748.07
#2005-07-12| 754.22
#2005-07-13| 752.90
#2005-07-14| 756.58
#2005-07-15| 752.60
#2005-07-18| 753.90
#2005-07-19| 762.25
#2005-07-20| 762.73
#2005-07-21| 770.00
#2005-07-22| 769.32
#2005-07-25| 764.84
#2005-07-26| 763.80
#2005-07-27| 766.01
#2005-07-28| 769.96
#2005-07-29| 772.96
#2005-08-01| 777.65
#2005-08-02| 781.30
#2005-08-03| 785.78
#2005-08-04| 785.38
#2005-08-05| 775.75
#2005-08-08| 777.24
#2005-08-09| 782.69
#2005-08-10| 794.53
#2005-08-11| 793.62
#2005-08-12| 787.78
#2005-08-15| 783.53
#2005-08-16| 780.19
#2005-08-17| 776.52
#2005-08-18| 765.93
#2005-08-19| 768.50
#2005-08-22| 775.85
#2005-08-23| 768.72
#2005-08-24| 768.77
#2005-08-25| 764.06
#2005-08-26| 764.27
#2005-08-29| 762.21
#2005-08-30| 757.73
#2005-08-31| 769.72
#2005-09-01| 780.00
#2005-09-02| 785.62
#2005-09-05| .
#2005-09-06| 791.81
#2005-09-07| 791.79
#2005-09-08| 790.39
#2005-09-09| 792.34
#2005-09-12| 784.65
#2005-09-13| 779.56
#2005-09-14| 782.74
#2005-09-15| 777.63
#2005-09-16| 783.10
#2005-09-19| 779.02
#2005-09-20| 784.86
#2005-09-21| 778.86
#2005-09-22| 767.05
#2005-09-23| 765.49
#2005-09-26| 773.70
#2005-09-27| 769.57
#2005-09-28| 776.25
#2005-09-29| 772.96
#2005-09-30| 780.78
#2005-10-03| 780.44
#2005-10-04| 786.33
#2005-10-05| 780.34
#2005-10-06| 782.57
#2005-10-07| 779.44
#2005-10-10| 774.20
#2005-10-11| 769.74
#2005-10-12| 763.71
#2005-10-13| 751.00
#2005-10-14| 765.70
#2005-10-17| 763.19
#2005-10-18| 756.26
#2005-10-19| 747.20
#2005-10-20| 752.48
#2005-10-21| 748.46
#2005-10-24| 754.01
#2005-10-25| 760.06
#2005-10-26| 761.60
#2005-10-27| 753.51
#2005-10-28| 749.66
#2005-10-31| 758.69
#2005-11-01| 761.25
#2005-11-02| 771.98
#2005-11-03| 772.75
#2005-11-04| 760.11
#2005-11-07| 762.92
#2005-11-08| 763.54
#2005-11-09| 763.76
#2005-11-10| 770.28
#2005-11-11| 778.05
#2005-11-14| 779.35
#2005-11-15| 777.77
#2005-11-16| 773.56
#2005-11-17| 782.18
#2005-11-18| 785.45
#2005-11-21| 789.59
#2005-11-22| 788.51
#2005-11-23| 797.80
#2005-11-24| .
#2005-11-25| 792.23
#2005-11-28| 797.16
#2005-11-29| 799.62
#2005-11-30| 800.37
#2005-12-01| 807.74
#2005-12-02| 812.09
#2005-12-05| 815.52
#2005-12-06| 824.55
#2005-12-07| 819.42
#2005-12-08| 825.22
#2005-12-09| 823.91
#2005-12-12| 836.01
#2005-12-13| 834.49
#2005-12-14| 837.52
#2005-12-15| 835.98
#2005-12-16| 847.47
#2005-12-19| 845.94
#2005-12-20| 838.65
#2005-12-21| 839.49
#2005-12-22| 841.85
#2005-12-23| 844.51
#2005-12-26| .
#2005-12-27| 846.88
#2005-12-28| 848.05
#2005-12-29| 846.87
#2005-12-30| 836.19
#2006-01-02| .
#2006-01-03| 857.21
#2006-01-04| 871.29
#2006-01-05| 868.27
#2006-01-06| 876.63
#2006-01-09| 876.65
#2006-01-10| 866.24
#2006-01-11| 873.44
#2006-01-12| 871.50
#2006-01-13| 861.40
#2006-01-16| .
#2006-01-17| 854.81
#2006-01-18| 848.29
#2006-01-19| 855.77
#2006-01-20| 845.16
#2006-01-23| 857.56
#2006-01-24| 858.80
#2006-01-25| 871.00
#2006-01-26| 883.21
#2006-01-27| 886.28
#2006-01-30| 885.27
#2006-01-31| 887.67
#2006-02-01| 895.75
#2006-02-02| 888.12
#2006-02-03| 885.03
#2006-02-06| 887.59
#2006-02-07| 888.57
#2006-02-08| 889.29
#2006-02-09| 900.63
#2006-02-10| 894.35
#2006-02-13| 901.33
#2006-02-14| 902.04
#2006-02-15| 904.29
#2006-02-16| 906.13
#2006-02-17| 913.22
#2006-02-20| .
#2006-02-21| 912.57
#2006-02-22| 914.97
#2006-02-23| 917.14
#2006-02-24| 913.35
#2006-02-27| 918.40
#2006-02-28| 907.34
#2006-03-01| 912.72
#2006-03-02| 910.32
#2006-03-03| 909.07
#2006-03-06| 915.84
#2006-03-07| 899.74
#2006-03-08| 892.96
#2006-03-09| 900.80
#2006-03-10| 903.95
#2006-03-13| 913.67
#2006-03-14| 924.55
#2006-03-15| 930.80
#2006-03-16| 940.35
#2006-03-17| 942.92
#2006-03-20| 951.81
#2006-03-21| 949.48
#2006-03-22| 951.77
#2006-03-23| 948.79
#2006-03-24| 951.49
#2006-03-27| 948.57
#2006-03-28| 948.01
#2006-03-29| 943.30
#2006-03-30| 960.94
#2006-03-31| 952.51
#2006-04-03| 959.32
#2006-04-04| 962.95
#2006-04-05| 964.50
#2006-04-06| 963.24
#2006-04-07| 951.53
#2006-04-10| 952.77
#2006-04-11| 938.12
#2006-04-12| 934.71
#2006-04-13| 933.85
#2006-04-14| .
#2006-04-17| 948.68
#2006-04-18| 946.73
#2006-04-19| 965.57
#2006-04-20| 972.63
#2006-04-21| 983.86
#2006-04-24| 981.76
#2006-04-25| 984.52
#2006-04-26| 989.60
#2006-04-27| 996.62
#2006-04-28| 991.28
#2006-05-01| 993.01
#2006-05-02| 998.88
#2006-05-03| 986.97
#2006-05-04| 999.54
#2006-05-05|1015.68
#2006-05-08|1019.81
#2006-05-09|1025.90
#2006-05-10|1023.81
#2006-05-11|1017.37
#2006-05-12| 995.23
#2006-05-15| 977.84
#2006-05-16| 979.80
#2006-05-17| 945.86
#2006-05-18| 945.23
#2006-05-19| 937.76
#2006-05-22| 918.17
#2006-05-23| 944.90
#2006-05-24| 930.39
#2006-05-25| 939.24
#2006-05-26| 949.50
#2006-05-29| .
#2006-05-30| 939.74
#2006-05-31| 949.04
#2006-06-01| 950.47
#2006-06-02| 956.92
#2006-06-05| 951.04
#2006-06-06| 922.11
#2006-06-07| 928.49
#2006-06-08| 891.62
#2006-06-09| 905.79
#2006-06-12| 890.71
#2006-06-13| 869.37
#2006-06-14| 875.42
#2006-06-15| 901.02
#2006-06-16| 895.03
#2006-06-19| 897.69
#2006-06-20| 901.67
#2006-06-21| 911.15
#2006-06-22| 912.12
#2006-06-23| 905.95
#2006-06-26| 904.83
#2006-06-27| 897.42
#2006-06-28| 892.56
#2006-06-29| 910.56
#2006-06-30| 946.55
#2006-07-03| 953.38
#2006-07-04| .
#2006-07-05| 936.14
#2006-07-06| 946.57
#2006-07-07| 946.43
#2006-07-10| 943.13
#2006-07-11| 934.72
#2006-07-12| 936.70
#2006-07-13| 925.77
#2006-07-14| 905.67
#2006-07-17| 893.15
#2006-07-18| 891.69
#2006-07-19| 922.33
#2006-07-20| 932.00
#2006-07-21| 928.20
#2006-07-24| 943.89
#2006-07-25| 939.76
#2006-07-26| 942.59
#2006-07-27| 960.86
#2006-07-28| 972.31
#2006-07-31| 970.16
#2006-08-01| 961.94
#2006-08-02| 979.78
#2006-08-03| 969.15
#2006-08-04| 986.87
#2006-08-07| 971.61
#2006-08-08| 967.81
#2006-08-09| 975.54
#2006-08-10| 962.07
#2006-08-11| 964.56
#2006-08-14| 974.06
#2006-08-15| 988.63
#2006-08-16|1001.00
#2006-08-17|1004.37
#2006-08-18| 999.65
#2006-08-21|1002.90
#2006-08-22| 997.57
#2006-08-23| 990.82
#2006-08-24| 997.95
#2006-08-25| 998.64
#2006-08-28|1009.02
#2006-08-29|1006.83
#2006-08-30|1019.00
#2006-08-31|1015.64
#2006-09-01|1021.94
#2006-09-04| .
#2006-09-05|1024.89
#2006-09-06|1012.91
#2006-09-07|1001.67
#2006-09-08| 999.09
#2006-09-11| 998.85
#2006-09-12|1012.49
#2006-09-13|1016.55
#2006-09-14|1024.41
#2006-09-15|1025.23
#2006-09-18|1027.29
#2006-09-19|1019.24
#2006-09-20|1032.81
#2006-09-21|1036.44
#2006-09-22|1033.10
#2006-09-25|1028.57
#2006-09-26|1039.01
#2006-09-27|1045.56
#2006-09-28|1044.87
#2006-09-29|1046.41
#2006-10-02|1050.94
#2006-10-03|1048.68
#2006-10-04|1051.22
#2006-10-05|1055.98
#2006-10-06|1048.91
#2006-10-09|1052.42
#2006-10-10|1052.30
#2006-10-11|1053.56
#2006-10-12|1058.72
#2006-10-13|1054.81
#2006-10-16|1057.11
#2006-10-17|1043.95
#2006-10-18|1049.82
#2006-10-19|1057.78
#2006-10-20|1055.92
#2006-10-23|1059.85
#2006-10-24|1061.09
#2006-10-25|1063.73
#2006-10-26|1066.96
#2006-10-27|1066.76
#2006-10-30|1060.12
#2006-10-31|1062.88
#2006-11-01|1063.96
#2006-11-02|1059.29
#2006-11-03|1061.87
#2006-11-06|1076.29
#2006-11-07|1089.28
#2006-11-08|1085.89
#2006-11-09|1081.16
#2006-11-10|1085.45
#2006-11-13|1085.28
#2006-11-14|1083.68
#2006-11-15|1091.07
#2006-11-16|1087.93
#2006-11-17|1083.99
#2006-11-20|1082.14
#2006-11-21|1084.33
#2006-11-22|1091.53
#2006-11-23| .
#2006-11-24|1093.46
#2006-11-27|1079.44
#2006-11-28|1079.40
#2006-11-29|1090.50
#2006-11-30|1089.38
#2006-12-01|1084.55
#2006-12-04|1086.98
#2006-12-05|1093.34
#2006-12-06|1091.93
#2006-12-07|1092.44
#2006-12-08|1092.65
#2006-12-11|1093.60
#2006-12-12|1102.89
#2006-12-13|1116.28
#2006-12-14|1123.73
#2006-12-15|1120.12
#2006-12-18|1116.60
#2006-12-19|1121.63
#2006-12-20|1131.01
#2006-12-21|1127.54
#2006-12-22|1119.95
#2006-12-25| .
#2006-12-26|1118.20
#2006-12-27|1132.40
#2006-12-28|1133.13
#2006-12-29|1133.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1147.71
#2007-01-04|1137.41
#2007-01-05|1118.90
#2007-01-08|1118.07
#2007-01-09|1126.23
#2007-01-10|1113.20
#2007-01-11|1124.80
#2007-01-12|1135.41
#2007-01-15| .
#2007-01-16|1141.50
#2007-01-17|1143.99
#2007-01-18|1145.09
#2007-01-19|1147.61
#2007-01-22|1141.77
#2007-01-23|1147.46
#2007-01-24|1151.24
#2007-01-25|1144.40
#2007-01-26|1130.86
#2007-01-29|1135.58
#2007-01-30|1142.36
#2007-01-31|1141.03
#2007-02-01|1155.10
#2007-02-02|1156.25
#2007-02-05|1150.50
#2007-02-06|1156.81
#2007-02-07|1169.14
#2007-02-08|1161.35
#2007-02-09|1165.61
#2007-02-12|1152.11
#2007-02-13|1161.65
#2007-02-14|1176.31
#2007-02-15|1178.70
#2007-02-16|1173.22
#2007-02-19| .
#2007-02-20|1183.50
#2007-02-21|1185.15
#2007-02-22|1184.66
#2007-02-23|1191.55
#2007-02-26|1192.73
#2007-02-27|1168.56
#2007-02-28|1147.65
#2007-03-01|1127.03
#2007-03-02|1129.76
#2007-03-05|1112.49
#2007-03-06|1116.21
#2007-03-07|1128.90
#2007-03-08|1143.71
#2007-03-09|1146.94
#2007-03-12|1155.24
#2007-03-13|1145.14
#2007-03-14|1121.85
#2007-03-15|1150.18
#2007-03-16|1156.71
#2007-03-19|1184.45
#2007-03-20|1200.71
#2007-03-21|1207.32
#2007-03-22|1229.50
#2007-03-23|1233.96
#2007-03-26|1223.49
#2007-03-27|1220.74
#2007-03-28|1213.64
#2007-03-29|1225.83
#2007-03-30|1225.39
#2007-04-02|1235.25
#2007-04-03|1246.29
#2007-04-04|1251.29
#2007-04-05|1261.88
#2007-04-06| .
#2007-04-09|1255.30
#2007-04-10|1277.69
#2007-04-11|1271.96
#2007-04-12|1268.39
#2007-04-13|1280.77
#2007-04-16|1310.92
#2007-04-17|1314.63
#2007-04-18|1312.64
#2007-04-19|1311.68
#2007-04-20|1329.86
#2007-04-23|1325.36
#2007-04-24|1324.93
#2007-04-25|1338.59
#2007-04-26|1336.26
#2007-04-27|1335.98
#2007-04-30|1339.24
#2007-05-01|1334.24
#2007-05-02|1335.38
#2007-05-03|1342.06
#2007-05-04|1351.17
#2007-05-07|1355.45
#2007-05-08|1333.56
#2007-05-09|1331.37
#2007-05-10|1317.91
#2007-05-11|1325.96
#2007-05-14|1322.47
#2007-05-15|1332.76
#2007-05-16|1320.11
#2007-05-17|1319.44
#2007-05-18|1327.51
#2007-05-21|1324.01
#2007-05-22|1332.12
#2007-05-23|1336.71
#2007-05-24|1318.96
#2007-05-25|1323.77
#2007-05-28| .
#2007-05-29|1332.49
#2007-05-30|1323.73
#2007-05-31|1341.23
#2007-06-01|1343.34
#2007-06-04|1352.03
#2007-06-05|1349.95
#2007-06-06|1326.13
#2007-06-07|1314.25
#2007-06-08|1302.41
#2007-06-11|1309.68
#2007-06-12|1300.55
#2007-06-13|1302.34
#2007-06-14|1321.78
#2007-06-15|1342.54
#2007-06-18|1343.70
#2007-06-19|1342.05
#2007-06-20|1346.63
#2007-06-21|1335.34
#2007-06-22|1336.98
#2007-06-25|1334.05
#2007-06-26|1326.52
#2007-06-27|1315.73
#2007-06-28|1330.21
#2007-06-29|1336.16
#2007-07-02|1349.21
#2007-07-03|1355.58
#2007-07-04| .
#2007-07-05|1353.95
#2007-07-06|1362.00
#2007-07-09|1368.54
#2007-07-10|1374.25
#2007-07-11|1378.68
#2007-07-12|1393.11
#2007-07-13|1398.55
#2007-07-16|1409.08
#2007-07-17|1406.79
#2007-07-18|1398.26
#2007-07-19|1411.33
#2007-07-20|1400.77
#2007-07-23|1405.86
#2007-07-24|1391.35
#2007-07-25|1363.74
#2007-07-26|1330.28
#2007-07-27|1309.58
#2007-07-30|1310.69
#2007-07-31|1337.82
#2007-08-01|1309.05
#2007-08-02|1322.87
#2007-08-03|1317.24
#2007-08-06|1308.77
#2007-08-07|1318.74
#2007-08-08|1347.19
#2007-08-09|1307.36
#2007-08-10|1269.95
#2007-08-13|1292.69
#2007-08-14|1278.36
#2007-08-15|1259.34
#2007-08-16|1206.68
#2007-08-17|1243.91
#2007-08-20|1255.57
#2007-08-21|1257.38
#2007-08-22|1281.67
#2007-08-23|1290.07
#2007-08-24|1299.48
#2007-08-27|1303.07
#2007-08-28|1278.77
#2007-08-29|1283.90
#2007-08-30|1298.76
#2007-08-31|1308.82
#2007-09-03| .
#2007-09-04|1321.42
#2007-09-05|1306.37
#2007-09-06|1318.30
#2007-09-07|1302.45
#2007-09-10|1294.75
#2007-09-11|1321.16
#2007-09-12|1331.46
#2007-09-13|1347.31
#2007-09-14|1338.50
#2007-09-17|1327.52
#2007-09-18|1348.96
#2007-09-19|1385.89
#2007-09-20|1392.34
#2007-09-21|1398.01
#2007-09-24|1392.48
#2007-09-25|1384.93
#2007-09-26|1397.80
#2007-09-27|1408.44
#2007-09-28|1414.17
#2007-10-01|1430.03
#2007-10-02|1417.39
#2007-10-03|1413.93
#2007-10-04|1411.75
#2007-10-05|1423.35
#2007-10-08|1414.48
#2007-10-09|1425.42
#2007-10-10|1441.75
#2007-10-11|1453.15
#2007-10-12|1446.92
#2007-10-15|1436.74
#2007-10-16|1421.76
#2007-10-17|1438.21
#2007-10-18|1439.44
#2007-10-19|1435.47
#2007-10-22|1406.14
#2007-10-23|1427.51
#2007-10-24|1416.71
#2007-10-25|1431.73
#2007-10-26|1435.65
#2007-10-29|1446.59
#2007-10-30|1435.82
#2007-10-31|1445.26
#2007-11-01|1423.93
#2007-11-02|1429.48
#2007-11-05|1422.90
#2007-11-06|1433.33
#2007-11-07|1431.49
#2007-11-08|1422.30
#2007-11-09|1395.93
#2007-11-12|1376.77
#2007-11-13|1384.24
#2007-11-14|1400.11
#2007-11-15|1379.23
#2007-11-16|1363.59
#2007-11-19|1342.95
#2007-11-20|1357.78
#2007-11-21|1334.72
#2007-11-22| .
#2007-11-23|1356.93
#2007-11-26|1357.32
#2007-11-27|1358.58
#2007-11-28|1371.61
#2007-11-29|1377.24
#2007-11-30|1384.37
#2007-12-03|1372.91
#2007-12-04|1366.61
#2007-12-05|1377.32
#2007-12-06|1380.95
#2007-12-07|1392.53
#2007-12-10|1406.60
#2007-12-11|1403.42
#2007-12-12|1400.62
#2007-12-13|1373.89
#2007-12-14|1361.42
#2007-12-17|1339.19
#2007-12-18|1339.60
#2007-12-19|1337.92
#2007-12-20|1342.73
#2007-12-21|1359.90
#2007-12-24|1369.90
#2007-12-25| .
#2007-12-26|1379.28
#2007-12-27|1384.89
#2007-12-28|1398.73
#2007-12-31|1392.66
#2008-01-01| .
#2008-01-02|1388.29
#2008-01-03|1378.54
#2008-01-04|1368.11
#2008-01-07|1357.83
#2008-01-08|1355.56
#2008-01-09|1334.01
#2008-01-10|1322.06
#2008-01-11|1324.53
#2008-01-14|1339.43
#2008-01-15|1302.40
#2008-01-16|1272.22
#2008-01-17|1272.00
#2008-01-18|1242.90
#2008-01-21| .
#2008-01-22|1202.85
#2008-01-23|1168.25
#2008-01-24|1249.25
#2008-01-25|1240.90
#2008-01-28|1249.09
#2008-01-29|1264.12
#2008-01-30|1258.03
#2008-01-31|1258.64
#2008-02-01|1284.02
#2008-02-04|1287.62
#2008-02-05|1237.51
#2008-02-06|1255.08
#2008-02-07|1219.28
#2008-02-08|1220.52
#2008-02-11|1210.94
#2008-02-12|1249.57
#2008-02-13|1247.98
#2008-02-14|1251.24
#2008-02-15|1243.16
#2008-02-18| .
#2008-02-19|1277.95
#2008-02-20|1266.60
#2008-02-21|1294.92
#2008-02-22|1295.08
#2008-02-25|1312.44
#2008-02-26|1334.14
#2008-02-27|1350.11
#2008-02-28|1331.11
#2008-02-29|1316.96
#2008-03-03|1307.87
#2008-03-04|1299.78
#2008-03-05|1321.10
#2008-03-06|1314.56
#2008-03-07|1306.39
#2008-03-10|1291.92
#2008-03-11|1301.23
#2008-03-12|1331.54
#2008-03-13|1327.63
#2008-03-14|1325.05
#2008-03-17|1300.40
#2008-03-18|1329.09
#2008-03-19|1319.30
#2008-03-20|1300.66
#2008-03-21| .
#2008-03-24|1298.81
#2008-03-25|1340.06
#2008-03-26|1355.97
#2008-03-27|1371.77
#2008-03-28|1367.95
#2008-03-31|1375.35
#2008-04-01|1388.57
#2008-04-02|1401.39
#2008-04-03|1394.69
#2008-04-04|1422.95
#2008-04-07|1431.90
#2008-04-08|1425.58
#2008-04-09|1419.54
#2008-04-10|1414.91
#2008-04-11|1398.99
#2008-04-14|1391.74
#2008-04-15|1396.01
#2008-04-16|1439.55
#2008-04-17|1437.12
#2008-04-18|1457.85
#2008-04-21|1459.40
#2008-04-22|1449.09
#2008-04-23|1452.78
#2008-04-24|1433.00
#2008-04-25|1436.14
#2008-04-28|1449.83
#2008-04-29|1431.07
#2008-04-30|1442.20
#2008-05-01|1431.28
#2008-05-02|1451.58
#2008-05-05|1456.87
#2008-05-06|1461.46
#2008-05-07|1460.32
#2008-05-08|1461.98
#2008-05-09|1451.80
#2008-05-12|1463.88
#2008-05-13|1460.45
#2008-05-14|1484.59
#2008-05-15|1489.65
#2008-05-16|1494.68
#2008-05-19|1509.33
#2008-05-20|1490.22
#2008-05-21|1493.95
#2008-05-22|1486.28
#2008-05-23|1472.29
#2008-05-26| .
#2008-05-27|1454.29
#2008-05-28|1469.62
#2008-05-29|1466.81
#2008-05-30|1478.77
#2008-06-02|1463.05
#2008-06-03|1472.83
#2008-06-04|1461.66
#2008-06-05|1480.16
#2008-06-06|1458.80
#2008-06-09|1450.45
#2008-06-10|1416.11
#2008-06-11|1393.50
#2008-06-12|1395.37
#2008-06-13|1392.95
#2008-06-16|1399.69
#2008-06-17|1406.70
#2008-06-18|1382.61
#2008-06-19|1364.94
#2008-06-20|1353.31
#2008-06-23|1337.50
#2008-06-24|1339.64
#2008-06-25|1346.88
#2008-06-26|1329.67
#2008-06-27|1321.97
#2008-06-30|1321.41
#2008-07-01|1287.28
#2008-07-02|1276.32
#2008-07-03|1265.42
#2008-07-04| .
#2008-07-07|1268.18
#2008-07-08|1245.03
#2008-07-09|1278.30
#2008-07-10|1256.12
#2008-07-11|1230.24
#2008-07-14|1242.11
#2008-07-15|1218.09
#2008-07-16|1214.22
#2008-07-17|1246.97
#2008-07-18|1255.50
#2008-07-21|1272.90
#2008-07-22|1268.03
#2008-07-23|1273.44
#2008-07-24|1239.91
#2008-07-25|1237.85
#2008-07-28|1234.62
#2008-07-29|1236.00
#2008-07-30|1262.55
#2008-07-31|1254.58
#2008-08-01|1235.50
#2008-08-04|1236.97
#2008-08-05|1265.94
#2008-08-06|1285.42
#2008-08-07|1267.66
#2008-08-08|1254.50
#2008-08-11|1260.84
#2008-08-12|1256.65
#2008-08-13|1240.92
#2008-08-14|1241.31
#2008-08-15|1229.68
#2008-08-18|1230.25
#2008-08-19|1195.28
#2008-08-20|1206.86
#2008-08-21|1211.02
#2008-08-22|1229.68
#2008-08-25|1214.20
#2008-08-26|1204.46
#2008-08-27|1215.25
#2008-08-28|1234.01
#2008-08-29|1238.43
#2008-09-01| .
#2008-09-02|1234.03
#2008-09-03|1204.91
#2008-09-04|1176.78
#2008-09-05|1146.30
#2008-09-08|1166.64
#2008-09-09|1153.18
#2008-09-10|1141.30
#2008-09-11|1124.97
#2008-09-12|1164.63
#2008-09-15|1129.43
#2008-09-16|1094.15
#2008-09-17|1055.62
#2008-09-18|1049.28
#2008-09-19|1134.74
#2008-09-22|1130.16
#2008-09-23|1112.41
#2008-09-24|1085.55
#2008-09-25|1117.25
#2008-09-26|1073.13
#2008-09-29| 970.99
#2008-09-30| 967.35
#2008-10-01| 971.68
#2008-10-02| 945.73
#2008-10-03| 984.21
#2008-10-06| 871.20
#2008-10-07| 860.20
#2008-10-08| 790.47
#2008-10-09| 783.70
#2008-10-10| 711.35
#2008-10-13| 795.33
#2008-10-14| 821.25
#2008-10-15| 757.88
#2008-10-16| 707.74
#2008-10-17| 708.87
#2008-10-20| 742.13
#2008-10-21| 738.16
#2008-10-22| 688.26
#2008-10-23| 687.10
#2008-10-24| 651.75
#2008-10-27| 608.83
#2008-10-28| 603.76
#2008-10-29| 669.97
#2008-10-30| 673.37
#2008-10-31| 687.46
#2008-11-03| 706.30
#2008-11-04| 763.79
#2008-11-05| 743.37
#2008-11-06| 685.63
#2008-11-07| 696.18
#2008-11-10| 702.59
#2008-11-11| 665.40
#2008-11-12| 645.82
#2008-11-13| 649.59
#2008-11-14| 657.58
#2008-11-17| 639.02
#2008-11-18| 645.14
#2008-11-19| 615.56
#2008-11-20| 587.42
#2008-11-21| 574.35
#2008-11-24| 639.58
#2008-11-25| 643.23
#2008-11-26| 637.62
#2008-11-27| .
#2008-11-28| 642.05
#2008-12-01| 598.67
#2008-12-02| 617.02
#2008-12-03| 621.41
#2008-12-04| 624.20
#2008-12-05| 594.81
#2008-12-08| 651.84
#2008-12-09| 660.80
#2008-12-10| 673.86
#2008-12-11| 678.53
#2008-12-12| 671.07
#2008-12-15| 684.31
#2008-12-16| 691.33
#2008-12-17| 719.07
#2008-12-18| 734.11
#2008-12-19| 707.84
#2008-12-22| 690.28
#2008-12-23| 696.38
#2008-12-24| 691.80
#2008-12-25| .
#2008-12-26| 695.12
#2008-12-29| 704.04
#2008-12-30| 715.90
#2008-12-31| 699.48
#2009-01-01| .
#2009-01-02| 734.29
#2009-01-05| 727.29
#2009-01-06| 731.85
#2009-01-07| 736.85
#2009-01-08| 737.33
#2009-01-09| 731.78
#2009-01-12| 713.24
#2009-01-13| 697.82
#2009-01-14| 662.75
#2009-01-15| 649.86
#2009-01-16| 670.44
#2009-01-19| .
#2009-01-20| 630.80
#2009-01-21| 626.98
#2009-01-22| 624.51
#2009-01-23| 609.38
#2009-01-26| 660.05
#2009-01-27| 664.01
#2009-01-28| 691.84
#2009-01-29| 663.99
#2009-01-30| 641.97
#2009-02-02| 632.56
#2009-02-03| 655.37
#2009-02-04| 663.13
#2009-02-05| 653.24
#2009-02-06| 676.96
#2009-02-09| 691.60
#2009-02-10| 662.38
#2009-02-11| 659.33
#2009-02-12| 638.97
#2009-02-13| 650.30
#2009-02-16| .
#2009-02-17| 599.40
#2009-02-18| 595.09
#2009-02-19| 601.50
#2009-02-20| 576.50
#2009-02-23| 568.02
#2009-02-24| 567.42
#2009-02-25| 561.17
#2009-02-26| 573.61
#2009-02-27| 562.78
#2009-03-02| 536.60
#2009-03-03| 519.72
#2009-03-04| 539.39
#2009-03-05| 510.48
#2009-03-06| 509.04
#2009-03-09| 507.22
#2009-03-10| 540.55
#2009-03-11| 540.29
#2009-03-12| 543.58
#2009-03-13| 548.02
#2009-03-16| 563.33
#2009-03-17| 551.08
#2009-03-18| 554.71
#2009-03-19| 584.59
#2009-03-20| 585.44
#2009-03-23| 608.31
#2009-03-24| 607.37
#2009-03-25| 618.50
#2009-03-26| 620.07
#2009-03-27| 599.50
#2009-03-30| 568.15
#2009-03-31| 588.06
#2009-04-01| 598.74
#2009-04-02| 639.58
#2009-04-03| 637.40
#2009-04-06| 631.93
#2009-04-07| 622.19
#2009-04-08| 624.88
#2009-04-09| 640.33
#2009-04-10| .
#2009-04-13| 645.76
#2009-04-14| 651.37
#2009-04-15| 650.15
#2009-04-16| 656.92
#2009-04-17| 665.77
#2009-04-20| 630.79
#2009-04-21| 636.34
#2009-04-22| 644.96
#2009-04-23| 641.00
#2009-04-24| 660.10
#2009-04-27| 651.19
#2009-04-28| 640.53
#2009-04-29| 661.69
#2009-04-30| 671.17
#2009-05-01| 671.27
#2009-05-04| 706.50
#2009-05-05| 709.92
#2009-05-06| 715.70
#2009-05-07| 726.49
#2009-05-08| 743.55
#2009-05-11| 739.90
#2009-05-12| 736.15
#2009-05-13| 715.94
#2009-05-14| 713.38
#2009-05-15| 727.18
#2009-05-18| 744.00
#2009-05-19| 759.70
#2009-05-20| 779.69
#2009-05-21| 757.76
#2009-05-22| 774.77
#2009-05-25| .
#2009-05-26| 783.23
#2009-05-27| 781.48
#2009-05-28| 769.84
#2009-05-29| 775.15
#2009-06-01| 801.95
#2009-06-02| 811.75
#2009-06-03| 793.35
#2009-06-04| 791.53
#2009-06-05| 790.28
#2009-06-08| 768.48
#2009-06-09| 778.65
#2009-06-10| 790.06
#2009-06-11| 797.76
#2009-06-12| 787.04
#2009-06-15| 758.82
#2009-06-16| 756.50
#2009-06-17| 737.59
#2009-06-18| 751.48
#2009-06-19| 758.55
#2009-06-22| 734.76
#2009-06-23| 740.83
#2009-06-24| 762.18
#2009-06-25| 754.87
#2009-06-26| 765.06
#2009-06-29| 774.88
#2009-06-30| 764.27
#2009-07-01| 785.89
#2009-07-02| 759.37
#2009-07-03| .
#2009-07-06| 744.89
#2009-07-07| 748.61
#2009-07-08| 729.48
#2009-07-09| 740.66
#2009-07-10| 726.34
#2009-07-13| 747.47
#2009-07-14| 754.49
#2009-07-15| 788.85
#2009-07-16| 798.93
#2009-07-17| 808.89
#2009-07-20| 823.17
#2009-07-21| 827.48
#2009-07-22| 829.55
#2009-07-23| 845.99
#2009-07-24| 843.46
#2009-07-27| 850.39
#2009-07-28| 835.54
#2009-07-29| 838.92
#2009-07-30| 859.39
#2009-07-31| 867.36
#2009-08-03| 898.14
#2009-08-04| 893.62
#2009-08-05| 890.39
#2009-08-06| 897.81
#2009-08-07| 895.66
#2009-08-10| 887.93
#2009-08-11| 871.43
#2009-08-12| 890.09
#2009-08-13| 900.37
#2009-08-14| 889.60
#2009-08-17| 860.74
#2009-08-18| 871.11
#2009-08-19| 876.93
#2009-08-20| 889.57
#2009-08-21| 913.78
#2009-08-24| 927.27
#2009-08-25| 934.65
#2009-08-26| 924.00
#2009-08-27| 918.69
#2009-08-28| 938.52
#2009-08-31| 923.17
#2009-09-01| 903.96
#2009-09-02| 889.56
#2009-09-03| 892.52
#2009-09-04| 905.42
#2009-09-07| .
#2009-09-08| 948.52
#2009-09-09| 961.90
#2009-09-10| 966.97
#2009-09-11| 976.21
#2009-09-14| 974.13
#2009-09-15| 977.52
#2009-09-16| 999.67
#2009-09-17|1006.94
#2009-09-18|1003.73
#2009-09-21| 992.71
#2009-09-22|1004.45
#2009-09-23|1007.44
#2009-09-24| 986.66
#2009-09-25| 977.49
#2009-09-28| 993.30
#2009-09-29| 989.36
#2009-09-30| 994.36
#2009-10-01| 970.29
#2009-10-02| 949.44
#2009-10-05| 958.44
#2009-10-06| 994.81
#2009-10-07| 991.45
#2009-10-08|1019.64
#2009-10-09|1021.53
#2009-10-12|1041.13
#2009-10-13|1037.56
#2009-10-14|1061.03
#2009-10-15|1062.99
#2009-10-16|1044.15
#2009-10-19|1064.26
#2009-10-20|1055.43
#2009-10-21|1058.25
#2009-10-22|1041.43
#2009-10-23|1042.00
#2009-10-26|1000.10
#2009-10-27| 981.19
#2009-10-28| 948.72
#2009-10-29| 979.79
#2009-10-30| 953.85
#2009-11-02| 960.87
#2009-11-03| 940.91
#2009-11-04| 973.65
#2009-11-05| 984.94
#2009-11-06| 981.01
#2009-11-09|1015.47
#2009-11-10|1005.56
#2009-11-11|1025.28
#2009-11-12|1014.79
#2009-11-13|1015.63
#2009-11-16|1035.95
#2009-11-17|1021.89
#2009-11-18|1026.50
#2009-11-19| 999.67
#2009-11-20| 990.17
#2009-11-23|1021.64
#2009-11-24|1014.95
#2009-11-25|1030.61
#2009-11-26| .
#2009-11-27| 993.49
#2009-11-30| 983.41
#2009-12-01|1020.64
#2009-12-02|1020.76
#2009-12-03|1025.75
#2009-12-04|1022.32
#2009-12-07|1014.93
#2009-12-08| 993.38
#2009-12-09| 982.88
#2009-12-10|1000.99
#2009-12-11|1003.22
#2009-12-14|1013.81
#2009-12-15|1017.80
#2009-12-16|1032.44
#2009-12-17|1011.02
#2009-12-18| 997.20
#2009-12-21|1017.19
#2009-12-22|1016.66
#2009-12-23|1023.89
#2009-12-24|1027.81
#2009-12-25| .
#2009-12-28|1038.85
#2009-12-29|1045.20
#2009-12-30|1030.00
#2009-12-31|1033.84
#2010-01-01| .
#2010-01-04|1065.47
#2010-01-05|1061.42
#2010-01-06|1058.25
#2010-01-07|1052.20
#2010-01-08|1059.12
#2010-01-11|1068.62
#2010-01-12|1056.95
#2010-01-13|1060.50
#2010-01-14|1066.32
#2010-01-15|1050.04
#2010-01-18| .
#2010-01-19|1052.17
#2010-01-20|1022.24
#2010-01-21|1004.48
#2010-01-22|1002.57
#2010-01-25|1001.65
#2010-01-26| 996.98
#2010-01-27| 989.36
#2010-01-28| 975.00
#2010-01-29| 983.48
#2010-02-01| 994.70
#2010-02-02|1008.06
#2010-02-03|1002.88
#2010-02-04| 960.31
#2010-02-05| 924.38
#2010-02-08| 928.51
#2010-02-09| 937.25
#2010-02-10| 936.99
#2010-02-11| 931.33
#2010-02-12| 928.99
#2010-02-15| .
#2010-02-16| 944.81
#2010-02-17| 956.85
#2010-02-18| 958.14
#2010-02-19| 954.33
#2010-02-22| 959.52
#2010-02-23| 944.54
#2010-02-24| 946.42
#2010-02-25| 922.23
#2010-02-26| 941.50
#2010-03-01| 950.38
#2010-03-02| 967.58
#2010-03-03| 988.93
#2010-03-04| 984.25
#2010-03-05|1003.49
#2010-03-08|1004.47
#2010-03-09|1002.11
#2010-03-10|1013.47
#2010-03-11|1007.90
#2010-03-12|1016.65
#2010-03-15| 994.88
#2010-03-16|1014.59
#2010-03-17|1023.68
#2010-03-18|1009.22
#2010-03-19| 995.22
#2010-03-22| 994.45
#2010-03-23|1007.49
#2010-03-24| 994.71
#2010-03-25|1007.95
#2010-03-26|1007.48
#2010-03-29|1016.38
#2010-03-30|1010.59
#2010-03-31|1020.84
#2010-04-01|1043.51
#2010-04-02| .
#2010-04-05|1041.13
#2010-04-06|1044.42
#2010-04-07|1036.19
#2010-04-08|1027.33
#2010-04-09|1047.08
#2010-04-12|1058.84
#2010-04-13|1052.87
#2010-04-14|1063.24
#2010-04-15|1058.13
#2010-04-16|1036.52
#2010-04-19|1029.14
#2010-04-20|1048.26
#2010-04-21|1038.60
#2010-04-22|1025.55
#2010-04-23|1037.93
#2010-04-26|1047.95
#2010-04-27|1017.87
#2010-04-28| 990.77
#2010-04-29|1007.59
#2010-04-30|1003.17
#2010-05-03| 997.82
#2010-05-04| 954.91
#2010-05-05| 933.08
#2010-05-06| 909.97
#2010-05-07| 865.48
#2010-05-10| 948.82
#2010-05-11| 930.33
#2010-05-12| 943.27
#2010-05-13| 938.19
#2010-05-14| 897.20
#2010-05-17| 887.44
#2010-05-18| 902.15
#2010-05-19| 873.12
#2010-05-20| 851.03
#2010-05-21| 865.91
#2010-05-24| 854.92
#2010-05-25| 819.10
#2010-05-26| 839.49
#2010-05-27| 867.95
#2010-05-28| 871.21
#2010-05-31| .
#2010-06-01| 867.49
#2010-06-02| 864.57
#2010-06-03| 876.24
#2010-06-04| 848.81
#2010-06-07| 830.77
#2010-06-08| 825.27
#2010-06-09| 850.66
#2010-06-10| 868.71
#2010-06-11| 866.84
#2010-06-14| 898.20
#2010-06-15| 907.19
#2010-06-16| 907.83
#2010-06-17| 912.15
#2010-06-18| 916.45
#2010-06-21| 930.61
#2010-06-22| 918.48
#2010-06-23| 902.12
#2010-06-24| 891.95
#2010-06-25| 881.69
#2010-06-28| 896.82
#2010-06-29| 852.83
#2010-06-30| 853.85
#2010-07-01| 847.87
#2010-07-02| 858.22
#2010-07-05| .
#2010-07-06| 881.52
#2010-07-07| 888.58
#2010-07-08| 903.33
#2010-07-09| 904.40
#2010-07-12| 905.65
#2010-07-13| 931.39
#2010-07-14| 938.49
#2010-07-15| 936.08
#2010-07-16| 923.22
#2010-07-19| 918.12
#2010-07-20| 907.83
#2010-07-21| 920.59
#2010-07-22| 951.02
#2010-07-23| 949.24
#2010-07-26| 960.39
#2010-07-27| 964.19
#2010-07-28| 958.72
#2010-07-29| 956.91
#2010-07-30| 948.08
#2010-08-02| 984.14
#2010-08-03| 983.53
#2010-08-04| 981.38
#2010-08-05| 974.78
#2010-08-06| 968.39
#2010-08-09| 977.64
#2010-08-10| 957.43
#2010-08-11| 920.83
#2010-08-12| 914.51
#2010-08-13| 907.41
#2010-08-16| 911.47
#2010-08-17| 928.71
#2010-08-18| 926.49
#2010-08-19| 914.27
#2010-08-20| 888.27
#2010-08-23| 885.40
#2010-08-24| 872.64
#2010-08-25| 862.85
#2010-08-26| 878.66
#2010-08-27| 884.58
#2010-08-30| 878.99
#2010-08-31| 883.46
#2010-09-01| 916.62
#2010-09-02| 920.30
#2010-09-03| 929.55
#2010-09-06| .
#2010-09-07| 914.62
#2010-09-08| 924.65
#2010-09-09| 933.34
#2010-09-10| 933.56
#2010-09-13| 951.92
#2010-09-14| 958.56
#2010-09-15| 958.74
#2010-09-16| 958.53
#2010-09-17| 955.19
#2010-09-20| 972.05
#2010-09-21| 975.37
#2010-09-22| 984.62
#2010-09-23| 972.01
#2010-09-24| 998.31
#2010-09-27| 995.98
#2010-09-28|1005.72
#2010-09-29|1003.96
#2010-09-30|1002.27
#2010-10-01|1005.79
#2010-10-04| 991.15
#2010-10-05|1016.95
#2010-10-06|1025.83
#2010-10-07|1031.65
#2010-10-08|1028.39
#2010-10-11|1026.55
#2010-10-12|1017.31
#2010-10-13|1046.69
#2010-10-14|1056.44
#2010-10-15|1051.06
#2010-10-18|1046.78
#2010-10-19|1025.17
#2010-10-20|1040.30
#2010-10-21|1050.83
#2010-10-22|1042.15
#2010-10-25|1052.58
#2010-10-26|1035.45
#2010-10-27|1020.17
#2010-10-28|1028.93
#2010-10-29|1021.72
#2010-11-01|1026.54
#2010-11-02|1042.81
#2010-11-03|1035.77
#2010-11-04|1070.75
#2010-11-05|1060.80
#2010-11-08|1051.53
#2010-11-09|1056.57
#2010-11-10|1037.02
#2010-11-11|1028.59
#2010-11-12|1025.18
#2010-11-15|1024.45
#2010-11-16|1004.68
#2010-11-17|1010.30
#2010-11-18|1028.78
#2010-11-19|1030.82
#2010-11-22|1022.53
#2010-11-23| 985.60
#2010-11-24| 989.32
#2010-11-25| .
#2010-11-26| 973.99
#2010-11-29| 945.82
#2010-11-30| 932.75
#2010-12-01| 960.52
#2010-12-02| 985.27
#2010-12-03|1004.28
#2010-12-06| 997.57
#2010-12-07|1012.74
#2010-12-08|1003.91
#2010-12-09|1010.53
#2010-12-10|1015.04
#2010-12-13|1031.68
#2010-12-14|1030.97
#2010-12-15|1025.43
#2010-12-16|1019.53
#2010-12-17|1017.83
#2010-12-20|1017.53
#2010-12-21|1028.10
#2010-12-22|1024.64
#2010-12-23|1021.21
#2010-12-24| .
#2010-12-27|1025.69
#2010-12-28|1026.77
#2010-12-29|1032.02
#2010-12-30|1039.29
#2010-12-31|1045.92
#2011-01-03|1055.37
#2011-01-04|1047.53
#2011-01-05|1029.47
#2011-01-06|1020.83
#2011-01-07|1013.51
#2011-01-10|1000.93
#2011-01-11|1014.29
#2011-01-12|1038.58
#2011-01-13|1057.20
#2011-01-14|1061.98
#2011-01-17| .
#2011-01-18|1072.18
#2011-01-19|1061.73
#2011-01-20|1050.78
#2011-01-21|1079.55
#2011-01-24|1085.28
#2011-01-25|1079.17
#2011-01-26|1090.13
#2011-01-27|1098.92
#2011-01-28|1081.06
#2011-01-31|1084.54
#2011-02-01|1108.45
#2011-02-02|1109.94
#2011-02-03|1092.27
#2011-02-04|1092.34
#2011-02-07|1104.82
#2011-02-08|1120.92
#2011-02-09|1121.28
#2011-02-10|1115.59
#2011-02-11|1110.27
#2011-02-14|1105.36
#2011-02-15|1108.42
#2011-02-16|1111.90
#2011-02-17|1118.32
#2011-02-18|1126.86
#2011-02-21| .
#2011-02-22|1114.42
#2011-02-23|1108.33
#2011-02-24|1103.15
#2011-02-25|1109.68
#2011-02-28|1122.69
#2011-03-01|1121.76
#2011-03-02|1116.96
#2011-03-03|1129.16
#2011-03-04|1134.15
#2011-03-07|1130.37
#2011-03-08|1123.79
#2011-03-09|1127.88
#2011-03-10|1104.61
#2011-03-11|1097.83
#2011-03-14|1100.14
#2011-03-15|1072.98
#2011-03-16|1054.68
#2011-03-17|1078.81
#2011-03-18|1092.23
#2011-03-21|1116.58
#2011-03-22|1115.52
#2011-03-23|1119.03
#2011-03-24|1138.39
#2011-03-25|1137.02
#2011-03-28|1136.34
#2011-03-29|1137.23
#2011-03-30|1145.93
#2011-03-31|1144.63
#2011-04-01|1153.31
#2011-04-04|1163.18
#2011-04-05|1160.51
#2011-04-06|1175.03
#2011-04-07|1163.64
#2011-04-08|1175.16
#2011-04-11|1175.81
#2011-04-12|1162.91
#2011-04-13|1169.86
#2011-04-14|1155.35
#2011-04-15|1149.97
#2011-04-18|1112.95
#2011-04-19|1124.92
#2011-04-20|1161.05
#2011-04-21|1162.61
#2011-04-22| .
#2011-04-25|1161.78
#2011-04-26|1170.39
#2011-04-27|1171.35
#2011-04-28|1184.47
#2011-04-29|1189.20
#2011-05-02|1200.73
#2011-05-03|1194.01
#2011-05-04|1184.32
#2011-05-05|1162.26
#2011-05-06|1168.34
#2011-05-09|1139.78
#2011-05-10|1162.47
#2011-05-11|1159.10
#2011-05-12|1143.47
#2011-05-13|1136.56
#2011-05-16|1131.76
#2011-05-17|1111.50
#2011-05-18|1119.84
#2011-05-19|1124.81
#2011-05-20|1108.94
#2011-05-23|1080.52
#2011-05-24|1088.34
#2011-05-25|1091.15
#2011-05-26|1089.30
#2011-05-27|1106.54
#2011-05-30| .
#2011-05-31|1126.60
#2011-06-01|1120.50
#2011-06-02|1106.16
#2011-06-03|1114.98
#2011-06-06|1113.52
#2011-06-07|1120.12
#2011-06-08|1100.45
#2011-06-09|1099.70
#2011-06-10|1074.92
#2011-06-13|1075.57
#2011-06-14|1095.04
#2011-06-15|1069.53
#2011-06-16|1052.64
#2011-06-17|1068.32
#2011-06-20|1062.69
#2011-06-21|1081.02
#2011-06-22|1079.16
#2011-06-23|1039.58
#2011-06-24|1042.45
#2011-06-27|1049.65
#2011-06-28|1058.71
#2011-06-29|1079.92
#2011-06-30|1101.96
#2011-07-01|1111.56
#2011-07-04| .
#2011-07-05|1107.44
#2011-07-06|1088.61
#2011-07-07|1104.17
#2011-07-08|1086.49
#2011-07-11|1041.73
#2011-07-12|1028.72
#2011-07-13|1044.28
#2011-07-14|1033.98
#2011-07-15|1025.24
#2011-07-18| 995.63
#2011-07-19|1018.70
#2011-07-20|1036.40
#2011-07-21|1069.47
#2011-07-22|1073.68
#2011-07-25|1065.15
#2011-07-26|1073.35
#2011-07-27|1053.81
#2011-07-28|1046.77
#2011-07-29|1041.80
#2011-08-01|1014.01
#2011-08-02| 995.59
#2011-08-03| 974.32
#2011-08-04| 936.51
#2011-08-05| 930.00
#2011-08-08| 884.44
#2011-08-09| 898.01
#2011-08-10| 864.62
#2011-08-11| 886.84
#2011-08-12| 911.47
#2011-08-15| 934.49
#2011-08-16| 922.68
#2011-08-17| 928.73
#2011-08-18| 876.42
#2011-08-19| 867.16
#2011-08-22| 870.77
#2011-08-23| 875.69
#2011-08-24| 887.61
#2011-08-25| 876.01
#2011-08-26| 868.86
#2011-08-29| 895.51
#2011-08-30| 896.03
#2011-08-31| 923.62
#2011-09-01| 916.57
#2011-09-02| 889.13
#2011-09-05| .
#2011-09-06| 835.90
#2011-09-07| 857.94
#2011-09-08| 862.48
#2011-09-09| 820.03
#2011-09-12| 789.79
#2011-09-13| 799.06
#2011-09-14| 810.28
#2011-09-15| 834.67
#2011-09-16| 842.94
#2011-09-19| 810.53
#2011-09-20| 829.95
#2011-09-21| 820.68
#2011-09-22| 770.36
#2011-09-23| 777.39
#2011-09-26| 794.52
#2011-09-27| 841.05
#2011-09-28| 829.72
#2011-09-29| 851.15
#2011-09-30| 822.92
#2011-10-03| 801.22
#2011-10-04| 784.15
#2011-10-05| 806.85
#2011-10-06| 836.41
#2011-10-07| 845.92
#2011-10-10| 871.62
#2011-10-11| 869.87
#2011-10-12| 905.26
#2011-10-13| 888.13
#2011-10-14| 913.73
#2011-10-17| 893.54
#2011-10-18| 888.32
#2011-10-19| 903.20
#2011-10-20| 887.81
#2011-10-21| 921.26
#2011-10-24| 932.96
#2011-10-25| 924.05
#2011-10-26| 912.51
#2011-10-27| 974.86
#2011-10-28| 969.98
#2011-10-31| 933.61
#2011-11-01| 876.57
#2011-11-02| 893.99
#2011-11-03| 911.98
#2011-11-04| 904.83
#2011-11-07| 896.14
#2011-11-08| 910.67
#2011-11-09| 866.04
#2011-11-10| 864.91
#2011-11-11| 896.57
#2011-11-14| 874.87
#2011-11-15| 854.41
#2011-11-16| 859.01
#2011-11-17| 843.64
#2011-11-18| 837.58
#2011-11-21| 806.56
#2011-11-22| 803.25
#2011-11-23| 781.80
#2011-11-24| .
#2011-11-25| 780.81
#2011-11-28| 820.97
#2011-11-29| 827.78
#2011-11-30| 871.55
#2011-12-01| 863.05
#2011-12-02| 872.85
#2011-12-05| 889.06
#2011-12-06| 881.47
#2011-12-07| 879.37
#2011-12-08| 858.89
#2011-12-09| 875.72
#2011-12-12| 841.64
#2011-12-13| 833.11
#2011-12-14| 806.61
#2011-12-15| 817.32
#2011-12-16| 818.66
#2011-12-19| 817.73
#2011-12-20| 848.33
#2011-12-21| 839.35
#2011-12-22| 853.02
#2011-12-23| 859.67
#2011-12-26| .
#2011-12-27| 866.10
#2011-12-28| 851.06
#2011-12-29| 858.35
#2011-12-30| 869.38
#2012-01-02| .
#2012-01-03| 893.02
#2012-01-04| 870.66
#2012-01-05| 855.73
#2012-01-06| 844.65
#2012-01-09| 849.02
#2012-01-10| 862.00
#2012-01-11| 850.13
#2012-01-12| 860.19
#2012-01-13| 848.63
#2012-01-16| .
#2012-01-17| 871.98
#2012-01-18| 878.69
#2012-01-19| 899.85
#2012-01-20| 902.50
#2012-01-23| 917.23
#2012-01-24| 904.99
#2012-01-25| 902.39
#2012-01-26| 927.29
#2012-01-27| 917.46
#2012-01-30| 902.88
#2012-01-31| 908.74
#2012-02-01| 937.96
#2012-02-02| 931.06
#2012-02-03| 940.39
#2012-02-06| 932.34
#2012-02-07| 946.87
#2012-02-08| 946.34
#2012-02-09| 948.60
#2012-02-10| 923.43
#2012-02-13| 932.76
#2012-02-14| 921.48
#2012-02-15| 923.52
#2012-02-16| 928.80
#2012-02-17| 947.55
#2012-02-20| .
#2012-02-21| 965.88
#2012-02-22| 952.83
#2012-02-23| 953.74
#2012-02-24| 961.37
#2012-02-27| 956.49
#2012-02-28| 960.55
#2012-02-29| 953.36
#2012-03-01| 957.47
#2012-03-02| 952.82
#2012-03-05| 948.92
#2012-03-06| 913.71
#2012-03-07| 921.83
#2012-03-08| 948.89
#2012-03-09| 941.34
#2012-03-12| 944.36
#2012-03-13| 958.42
#2012-03-14| 957.53
#2012-03-15| 969.05
#2012-03-16| 979.49
#2012-03-19| 986.06
#2012-03-20| 971.76
#2012-03-21| 964.92
#2012-03-22| 953.37
#2012-03-23| 957.64
#2012-03-26| 974.50
#2012-03-27| 971.28
#2012-03-28| 959.67
#2012-03-29| 945.65
#2012-03-30| 956.07
#2012-04-02| 963.56
#2012-04-03| 954.27
#2012-04-04| 911.89
#2012-04-05| 911.09
#2012-04-06| .
#2012-04-09| 911.60
#2012-04-10| 885.59
#2012-04-11| 892.86
#2012-04-12| 909.25
#2012-04-13| 888.66
#2012-04-16| 889.85
#2012-04-17| 916.24
#2012-04-18| 905.01
#2012-04-19| 900.37
#2012-04-20| 912.21
#2012-04-23| 882.31
#2012-04-24| 897.00
#2012-04-25| 908.09
#2012-04-26| 916.50
#2012-04-27| 921.06
#2012-04-30| 911.98
#2012-05-01| 911.27
#2012-05-02| 905.47
#2012-05-03| 903.11
#2012-05-04| 883.83
#2012-05-07| 893.01
#2012-05-08| 878.17
#2012-05-09| 876.00
#2012-05-10| 886.45
#2012-05-11| 892.85
#2012-05-14| 863.86
#2012-05-15| 855.72
#2012-05-16| 848.56
#2012-05-17| 832.11
#2012-05-18| 828.72
#2012-05-21| 838.40
#2012-05-22| 854.00
#2012-05-23| 822.23
#2012-05-24| 828.93
#2012-05-25| 826.44
#2012-05-28| .
#2012-05-29| 836.75
#2012-05-30| 814.41
#2012-05-31| 810.13
#2012-06-01| 790.30
#2012-06-04| 796.52
#2012-06-05| 799.88
#2012-06-06| 820.26
#2012-06-07| 828.91
#2012-06-08| 820.14
#2012-06-11| 821.22
#2012-06-12| 816.15
#2012-06-13| 820.32
#2012-06-14| 822.84
#2012-06-15| 840.03
#2012-06-18| 835.45
#2012-06-19| 855.03
#2012-06-20| 860.14
#2012-06-21| 851.53
#2012-06-22| 839.91
#2012-06-25| 822.08
#2012-06-26| 819.54
#2012-06-27| 830.87
#2012-06-28| 825.21
#2012-06-29| 875.16
#2012-07-02| 876.09
#2012-07-03| 889.15
#2012-07-04| .
#2012-07-05| 867.14
#2012-07-06| 851.05
#2012-07-09| 848.18
#2012-07-10| 855.55
#2012-07-11| 853.56
#2012-07-12| 845.60
#2012-07-13| 858.24
#2012-07-16| 861.84
#2012-07-17| 858.17
#2012-07-18| 872.90
#2012-07-19| 882.64
#2012-07-20| 866.34
#2012-07-23| 841.84
#2012-07-24| 835.77
#2012-07-25| 841.68
#2012-07-26| 881.93
#2012-07-27| 895.32
#2012-07-30| 899.06
#2012-07-31| 898.86
#2012-08-01| 899.74
#2012-08-02| 870.95
#2012-08-03| 907.62
#2012-08-06| 913.97
#2012-08-07| 923.30
#2012-08-08| 913.86
#2012-08-09| 917.91
#2012-08-10| 915.04
#2012-08-13| 911.79
#2012-08-14| 913.66
#2012-08-15| 910.75
#2012-08-16| 920.78
#2012-08-17| 922.11
#2012-08-20| 921.41
#2012-08-21| 939.65
#2012-08-22| 928.38
#2012-08-23| 931.37
#2012-08-24| 924.61
#2012-08-27| 932.59
#2012-08-28| 926.71
#2012-08-29| 927.71
#2012-08-30| 917.84
#2012-08-31| 932.34
#2012-09-03| .
#2012-09-04| 928.61
#2012-09-05| 932.37
#2012-09-06| 956.74
#2012-09-07| 973.94
#2012-09-10| 965.50
#2012-09-11| 972.92
#2012-09-12| 977.10
#2012-09-13| 972.08
#2012-09-14|1003.08
#2012-09-17| 999.27
#2012-09-18| 987.61
#2012-09-19| 990.09
#2012-09-20| 978.85
#2012-09-21| 981.44
#2012-09-24| 968.98
#2012-09-25| 980.62
#2012-09-26| 951.95
#2012-09-27| 958.41
#2012-09-28| 942.19
#2012-10-01| 959.15
#2012-10-02| 959.63
#2012-10-03| 959.69
#2012-10-04| 968.04
#2012-10-05| 987.91
#2012-10-08| 971.55
#2012-10-09| 960.16
#2012-10-10| 956.97
#2012-10-11| 967.50
#2012-10-12| 964.77
#2012-10-15| 966.93
#2012-10-16| 986.12
#2012-10-17|1000.12
#2012-10-18| 998.21
#2012-10-19| 990.31
#2012-10-22| 994.83
#2012-10-23| 963.29
#2012-10-24| 968.00
#2012-10-25| 971.47
#2012-10-26| 967.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.65
#2012-11-01| 981.97
#2012-11-02| 981.81
#2012-11-05| 970.12
#2012-11-06| 979.88
#2012-11-07| 965.62
#2012-11-08| 961.95
#2012-11-09| 959.03
#2012-11-12| 960.89
#2012-11-13| 964.36
#2012-11-14| 959.51
#2012-11-15| 947.65
#2012-11-16| 927.49
#2012-11-19| 948.76
#2012-11-20| 952.27
#2012-11-21| 953.99
#2012-11-22| .
#2012-11-23| 981.63
#2012-11-26| 979.64
#2012-11-27| 984.17
#2012-11-28| 986.83
#2012-11-29|1002.99
#2012-11-30|1000.00
#2012-12-03|1009.44
#2012-12-04|1011.76
#2012-12-05|1015.32
#2012-12-06|1016.18
#2012-12-07|1014.78
#2012-12-10|1013.70
#2012-12-11|1023.18
#2012-12-12|1025.80
#2012-12-13|1028.70
#2012-12-14|1033.08
#2012-12-17|1032.50
#2012-12-18|1036.95
#2012-12-19|1046.54
#2012-12-20|1048.83
#2012-12-21|1035.13
#2012-12-24|1038.32
#2012-12-25|1038.32
#2012-12-26|1040.44
#2012-12-27|1040.12
#2012-12-28|1032.55
#2012-12-31|1033.62
#2013-01-01|1033.62
#2013-01-02|1063.01
#2013-01-03|1053.57
#2013-01-04|1051.26
#2013-01-07|1056.92
#2013-01-08|1049.06
#2013-01-09|1050.76
#2013-01-10|1067.30
#2013-01-11|1076.96
#2013-01-14|1072.35
#2013-01-15|1071.94
#2013-01-16|1071.92
#2013-01-17|1084.57
#2013-01-18|1077.84
#2013-01-21|1087.82
#2013-01-22|1086.70
#2013-01-23|1085.77
#2013-01-24|1096.86
#2013-01-25|1109.20
#2013-01-28|1111.88
#2013-01-29|1115.58
#2013-01-30|1121.81
#2013-01-31|1115.07
#2013-02-01|1132.94
#2013-02-04|1098.73
#2013-02-05|1092.18
#2013-02-06|1087.00
#2013-02-07|1068.82
#2013-02-08|1072.65
#2013-02-11|1072.74
#2013-02-12|1082.87
#2013-02-13|1084.11
#2013-02-14|1077.18
#2013-02-15|1071.24
#2013-02-18|1067.76
#2013-02-19|1082.88
#2013-02-20|1072.80
#2013-02-21|1036.25
#2013-02-22|1042.21
#2013-02-25|1048.09
#2013-02-26|1020.49
#2013-02-27|1029.73
#2013-02-28|1035.54
#2013-03-01|1022.93
#2013-03-04|1025.22
#2013-03-05|1047.89
#2013-03-06|1047.91
#2013-03-07|1055.54
#2013-03-08|1063.56
#2013-03-11| .
#2013-03-12|1068.46
#2013-03-13|1060.42
#2013-03-14|1072.77
#2013-03-15|1074.66
#2013-03-18|1064.38
#2013-03-19|1055.71
#2013-03-20|1068.07
#2013-03-21|1059.25
#2013-03-22|1060.70
#2013-03-25|1046.40
#2013-03-26|1045.50
#2013-03-27|1026.91
#2013-03-28|1040.52
#2013-03-29| .
#2013-04-01|1041.01
#2013-04-02|1052.15
#2013-04-03|1044.95
#2013-04-04|1036.65
#2013-04-05|1032.65
#2013-04-08|1034.24
#2013-04-09|1037.98
#2013-04-10|1063.33
#2013-04-11|1074.55
#2013-04-12|1070.49
#2013-04-15|1063.93
#2013-04-16|1064.57
#2013-04-17|1042.47
#2013-04-18|1045.94
#2013-04-19|1050.31
#2013-04-22|1043.60
#2013-04-23|1064.95
#2013-04-24|1070.38
#2013-04-25|1074.26
#2013-04-26|1069.32
#2013-04-29|1083.21
#2013-04-30|1083.85
#2013-05-01|1084.58
#2013-05-02|1083.81
#2013-05-03|1099.63
#2013-05-06|1096.15
#2013-05-07|1097.80
#2013-05-08|1110.90
#2013-05-09|1108.61
#2013-05-10|1106.75
#2013-05-13|1106.26
#2013-05-14|1113.36
#2013-05-15|1114.83
#2013-05-16|1117.58
#2013-05-17|1115.50
#2013-05-20|1125.05
#2013-05-21|1125.40
#2013-05-22|1133.10
#2013-05-23|1115.46
#2013-05-24|1118.16
#2013-05-27|1124.64
#2013-05-28|1132.73
#2013-05-29|1126.91
#2013-05-30|1139.36
#2013-05-31|1117.32
#2013-06-03|1115.25
#2013-06-04|1117.77
#2013-06-05|1096.34
#2013-06-06|1096.50
#2013-06-07|1111.66
#2013-06-10|1108.66
#2013-06-11|1106.20
#2013-06-12|1104.71
#2013-06-13|1100.83
#2013-06-14|1105.97
#2013-06-17|1117.49
#2013-06-18|1123.22
#2013-06-19|1123.53
#2013-06-20|1072.84
#2013-06-21|1057.91
#2013-06-24|1035.86
#2013-06-25|1043.49
#2013-06-26|1053.58
#2013-06-27|1066.68
#2013-06-28|1065.48
#2013-07-01|1079.97
#2013-07-02|1081.14
#2013-07-03|1070.71
#2013-07-04|1093.68
#2013-07-05|1079.50
#2013-07-08|1096.41
#2013-07-09|1098.09
#2013-07-10|1109.83
#2013-07-11|1130.13
#2013-07-12|1132.50
#2013-07-15|1138.62
#2013-07-16|1136.39
#2013-07-17|1138.62
#2013-07-18|1146.81
#2013-07-19|1153.56
#2013-07-22|1161.56
#2013-07-23|1160.32
#2013-07-24|1172.37
#2013-07-25|1165.48
#2013-07-26|1160.88
#2013-07-29|1162.14
#2013-07-30|1166.98
#2013-07-31|1171.37
#2013-08-01|1183.93
#2013-08-02|1186.16
#2013-08-05|1184.97
#2013-08-06|1187.05
#2013-08-07|1185.50
#2013-08-08|1200.22
#2013-08-09|1211.37
#2013-08-12|1209.50
#2013-08-13|1209.57
#2013-08-14|1219.04
#2013-08-15|1206.63
#2013-08-16|1211.25
#2013-08-19|1209.72
#2013-08-20|1200.11
#2013-08-21|1190.27
#2013-08-22|1201.72
#2013-08-23|1215.66
#2013-08-26|1208.24
#2013-08-27|1178.23
#2013-08-28|1167.60
#2013-08-29|1167.66
#2013-08-30|1150.19
#2013-09-02|1172.11
#2013-09-03|1163.01
#2013-09-04|1170.31
#2013-09-05|1169.76
#2013-09-06|1177.76
#2013-09-09|1184.39
#2013-09-10|1208.36
#2013-09-11|1208.53
#2013-09-12|1213.58
#2013-09-13|1210.52
#2013-09-16|1228.76
#2013-09-17|1229.66
#2013-09-18|1234.33
#2013-09-19|1256.99
#2013-09-20|1251.50
#2013-09-23|1242.23
#2013-09-24|1245.50
#2013-09-25|1243.03
#2013-09-26|1233.73
#2013-09-27|1232.02
#2013-09-30|1228.07
#2013-10-01|1235.59
#2013-10-02|1237.40
#2013-10-03|1235.82
#2013-10-04|1237.03
#2013-10-07|1229.00
#2013-10-08|1223.22
#2013-10-09|1202.64
#2013-10-10|1223.69
#2013-10-11|1235.18
#2013-10-14|1237.39
#2013-10-15|1248.22
#2013-10-16|1250.61
#2013-10-17|1263.01
#2013-10-18|1276.13
#2013-10-21|1283.93
#2013-10-22|1298.61
#2013-10-23|1293.95
#2013-10-24|1299.98
#2013-10-25|1294.45
#2013-10-28|1293.09
#2013-10-29|1296.78
#2013-10-30|1297.34
#2013-10-31|1289.88
#2013-11-01|1275.93
#2013-11-04|1286.31
#2013-11-05|1276.69
#2013-11-06|1292.79
#2013-11-07|1275.47
#2013-11-08|1276.10
#2013-11-11|1286.35
#2013-11-12|1281.86
#2013-11-13|1275.00
#2013-11-14|1291.65
#2013-11-15|1291.75
#2013-11-18|1302.59
#2013-11-19|1298.69
#2013-11-20|1294.18
#2013-11-21|1289.28
#2013-11-22|1295.49
#2013-11-25|1300.43
#2013-11-26|1296.10
#2013-11-27|1305.93
#2013-11-28|1310.84
#2013-11-29|1312.33
#2013-12-02|1304.33
#2013-12-03|1289.85
#2013-12-04|1278.68
#2013-12-05|1274.53
#2013-12-06|1285.99
#2013-12-09|1288.34
#2013-12-10|1287.65
#2013-12-11|1281.32
#2013-12-12|1258.77
#2013-12-13|1256.28
#2013-12-16|1272.00
#2013-12-17|1258.34
#2013-12-18|1271.24
#2013-12-19|1284.96
#2013-12-20|1297.10
#2013-12-23|1312.95
#2013-12-24|1313.25
#2013-12-25|1313.25
#2013-12-26|1315.69
#2013-12-27|1337.99
#2013-12-30|1339.09
#2013-12-31|1340.75
#2014-01-01|1340.75
#2014-01-02|1322.22
#2014-01-03|1325.25
#2014-01-06|1322.28
#2014-01-07|1327.46
#2014-01-08|1330.43
#2014-01-09|1321.87
#2014-01-10|1334.79
#2014-01-13|1337.75
#2014-01-14|1348.98
#2014-01-15|1345.80
#2014-01-16|1343.25
#2014-01-17|1340.47
#2014-01-20|1341.67
#2014-01-21|1330.90
#2014-01-22|1339.69
#2014-01-23|1339.70
#2014-01-24|1306.15
#2014-01-27|1295.21
#2014-01-28|1300.66
#2014-01-29|1289.67
#2014-01-30|1279.54
#2014-01-31|1265.66
#2014-02-03|1257.12
#2014-02-04|1254.44
#2014-02-05|1258.69
#2014-02-06|1286.12
#2014-02-07|1291.32
#2014-02-10|1293.34
#2014-02-11|1309.59
#2014-02-12|1308.92
#2014-02-13|1313.53
#2014-02-14|1320.21
#2014-02-17|1332.29
#2014-02-18|1336.65
#2014-02-19|1335.10
#2014-02-20|1321.10
#2014-02-21|1329.77
#2014-02-24|1333.66
#2014-02-25|1331.35
#2014-02-26|1316.61
#2014-02-27|1317.24
#2014-02-28|1333.90
#2014-03-03|1292.61
#2014-03-04|1324.98
#2014-03-05|1325.57
#2014-03-06|1342.27
#2014-03-07|1330.06
#2014-03-10|1321.20
#2014-03-11|1323.32
#2014-03-12|1319.94
#2014-03-13|1304.62
#2014-03-14|1291.05
#2014-03-17|1307.52
#2014-03-18|1314.04
#2014-03-19|1311.87
#2014-03-20|1306.13
#2014-03-21|1308.60
#2014-03-24|1295.92
#2014-03-25|1311.69
#2014-03-26|1325.93
#2014-03-27|1328.03
#2014-03-28|1342.10
#2014-03-31|1351.36
#2014-04-01|1362.12
#2014-04-02|1361.14
#2014-04-03|1353.32
#2014-04-04|1356.45
#2014-04-07|1348.58
#2014-04-08|1349.08
#2014-04-09|1355.68
#2014-04-10|1354.09
#2014-04-11|1333.89
#2014-04-14|1322.57
#2014-04-15|1310.61
#2014-04-16|1320.51
#2014-04-17|1324.67
#2014-04-18|1322.73
#2014-04-21|1321.67
#2014-04-22|1329.31
#2014-04-23|1327.84
#2014-04-24|1324.25
#2014-04-25|1309.94
#2014-04-28|1313.84
#2014-04-29|1327.20
#2014-04-30|1334.41
#2014-05-01|1334.41
#2014-05-02|1329.06
#2014-05-05|1326.17
#2014-05-06|1328.12
#2014-05-07|1333.85
#2014-05-08|1343.53
#2014-05-09|1330.62
#2014-05-12|1343.15
#2014-05-13|1339.56
#2014-05-14|1338.29
#2014-05-15|1327.72
#2014-05-16|1322.07
#2014-05-19|1327.97
#2014-05-20|1324.96
#2014-05-21|1327.11
#2014-05-22|1330.01
#2014-05-23|1334.46
#2014-05-26|1344.50
#2014-05-27|1340.62
#2014-05-28|1335.72
#2014-05-29|1342.53
#2014-05-30|1344.64
#2014-06-02|1345.07
#2014-06-03|1343.86
#2014-06-04|1344.67
#2014-06-05|1353.71
#2014-06-06|1362.54
#2014-06-09|1366.10
#2014-06-10|1362.70
#2014-06-11|1356.06
#2014-06-12|1356.91
#2014-06-13|1350.33
#2014-06-16|1348.31
#2014-06-17|1354.63
#2014-06-18|1357.97
#2014-06-19|1371.68
#2014-06-20|1363.16
#2014-06-23|1355.60
#2014-06-24|1355.64
#2014-06-25|1347.60
#2014-06-26|1336.95
#2014-06-27|1340.62
#2014-06-30|1354.07
#2014-07-01|1361.46
#2014-07-02|1359.89
#2014-07-03|1372.13
#2014-07-04|1366.10
#2014-07-07|1351.19
#2014-07-08|1338.04
#2014-07-09|1342.19
#2014-07-10|1311.80
#2014-07-11|1311.02
#2014-07-14|1324.20
#2014-07-15|1308.48
#2014-07-16|1321.12
#2014-07-17|1304.82
#2014-07-18|1303.00
#2014-07-21|1302.27
#2014-07-22|1311.50
#2014-07-23|1313.73
#2014-07-24|1319.88
#2014-07-25|1298.68
#2014-07-28|1297.84
#2014-07-29|1303.86
#2014-07-30|1305.39
#2014-07-31|1286.09
#2014-08-01|1274.66
#2014-08-04|1263.61
#2014-08-05|1264.02
#2014-08-06|1261.29
#2014-08-07|1253.34
#2014-08-08|1244.35
#2014-08-11|1264.79
#2014-08-12|1254.93
#2014-08-13|1263.67
#2014-08-14|1263.56
#2014-08-15|1262.62
#2014-08-18|1275.45
#2014-08-19|1282.38
#2014-08-20|1285.07
#2014-08-21|1295.36
#2014-08-22|1286.35
#2014-08-25|1299.49
#2014-08-26|1309.88
#2014-08-27|1310.65
#2014-08-28|1301.70
#2014-08-29|1304.72
#2014-09-01|1303.13
#2014-09-02|1307.77
#2014-09-03|1318.00
#2014-09-04|1315.11
#2014-09-05|1313.83
#2014-09-08|1314.32
#2014-09-09|1305.79
#2014-09-10|1305.82
#2014-09-11|1305.23
#2014-09-12|1305.18
#2014-09-15|1305.81
#2014-09-16|1303.31
#2014-09-17|1306.05
#2014-09-18|1316.09
#2014-09-19|1319.30
#2014-09-22|1304.16
#2014-09-23|1298.79
#2014-09-24|1299.91
#2014-09-25|1283.96
#2014-09-26|1281.26
#2014-09-29|1277.84
#2014-09-30|1281.45
#2014-10-01|1264.84
#2014-10-02|1240.19
#2014-10-03|1242.27
#2014-10-06|1252.32
#2014-10-07|1240.15
#2014-10-08|1234.97
#2014-10-09|1259.56
#2014-10-10|1228.53
#2014-10-13|1218.52
#2014-10-14|1214.78
#2014-10-15|1183.47
#2014-10-16|1174.68
#2014-10-17|1201.09
#2014-10-20|1198.83
#2014-10-21|1222.33
#2014-10-22|1220.92
#2014-10-23|1219.41
#2014-10-24|1218.89
#2014-10-27|1222.01
#2014-10-28|1245.56
#2014-10-29|1242.24
#2014-10-30|1238.46
#2014-10-31|1252.18
#2014-11-03|1244.47
#2014-11-04|1241.23
#2014-11-05|1252.60
#2014-11-06|1257.90
#2014-11-07|1246.11
#2014-11-10|1263.32
#2014-11-11|1263.84
#2014-11-12|1259.69
#2014-11-13|1262.97
#2014-11-14|1263.24
#2014-11-17|1268.15
#2014-11-18|1283.70
#2014-11-19|1288.22
#2014-11-20|1282.43
#2014-11-21|1287.39
#2014-11-24|1288.96
#2014-11-25|1298.08
#2014-11-26|1304.28
#2014-11-27|1313.76
#2014-11-28|1317.21
#2014-12-01|1312.55
#2014-12-02|1312.60
#2014-12-03|1305.53
#2014-12-04|1306.87
#2014-12-05|1317.74
#2014-12-08|1309.18
#2014-12-09|1294.92
#2014-12-10|1292.55
#2014-12-11|1287.01
#2014-12-12|1265.14
#2014-12-15|1230.74
#2014-12-16|1256.59
#2014-12-17|1236.54
#2014-12-18|1267.44
#2014-12-19|1264.09
#2014-12-22|1274.39
#2014-12-23|1281.81
#2014-12-24|1279.56
#2014-12-25|1279.56
#2014-12-26|1277.57
#2014-12-29|1281.00
#2014-12-30|1265.47
#2014-12-31|1268.42
#2015-01-01|1268.42
#2015-01-02|1253.37
#2015-01-05|1213.11
#2015-01-06|1203.66
#2015-01-07|1197.67
#2015-01-08|1230.81
#2015-01-09|1213.85
#2015-01-12|1224.30
#2015-01-13|1236.42
#2015-01-14|1223.40
#2015-01-15|1217.66
#2015-01-16|1225.06
#2015-01-19|1248.62
#2015-01-20|1250.29
#2015-01-21|1259.78
#2015-01-22|1258.22
#2015-01-23|1256.06
#2015-01-26|1269.11
#2015-01-27|1273.16
#2015-01-28|1263.61
#2015-01-29|1271.58
#2015-01-30|1263.87
#2015-02-02|1266.39
#2015-02-03|1283.36
#2015-02-04|1277.66
#2015-02-05|1280.36
#2015-02-06|1268.73
#2015-02-09|1255.99
#2015-02-10|1265.22
#2015-02-11|1278.41
#2015-02-12|1296.82
#2015-02-13|1312.23
#2015-02-16|1307.29
#2015-02-17|1307.48
#2015-02-18|1314.95
#2015-02-19|1329.38
#2015-02-20|1327.44
#2015-02-23|1344.52
#2015-02-24|1356.00
#2015-02-25|1355.49
#2015-02-26|1351.96
#2015-02-27|1355.29
#2015-03-02|1361.62
#2015-03-03|1346.50
#2015-03-04|1342.84
#2015-03-05|1356.79
#2015-03-06|1342.83
#2015-03-09|1333.83
#2015-03-10|1309.90
#2015-03-11|1318.24
#2015-03-12|1322.13
#2015-03-13|1315.76
#2015-03-16|1339.72
#2015-03-17|1329.49
#2015-03-18|1337.26
#2015-03-19|1330.08
#2015-03-20|1359.40
#2015-03-23|1370.64
#2015-03-24|1375.50
#2015-03-25|1361.68
#2015-03-26|1338.30
#2015-03-27|1334.70
#2015-03-30|1353.46
#2015-03-31|1329.13
#2015-04-01|1332.96
#2015-04-02|1359.73
#2015-04-03|1372.87
#2015-04-06|1378.54
#2015-04-07|1383.27
#2015-04-08|1366.73
#2015-04-09|1365.00
#2015-04-10|1372.46
#2015-04-13|1369.10
#2015-04-14|1375.01
#2015-04-15|1365.62
#2015-04-16|1364.44
#2015-04-17|1348.32
#2015-04-20|1360.22
#2015-04-21|1370.03
#2015-04-22|1372.89
#2015-04-23|1375.89
#2015-04-24|1392.00
#2015-04-27|1410.27
#2015-04-28|1400.05
#2015-04-29|1382.16
#2015-04-30|1387.45
#2015-05-01|1389.55
#2015-05-04|1390.12
#2015-05-05|1369.14
#2015-05-06|1380.04
#2015-05-07|1373.43
#2015-05-08|1399.55
#2015-05-11|1400.14
#2015-05-12|1402.92
#2015-05-13|1409.70
#2015-05-14|1429.60
#2015-05-15|1441.38
#2015-05-18|1431.13
#2015-05-19|1428.20
#2015-05-20|1433.64
#2015-05-21|1434.60
#2015-05-22|1424.56
#2015-05-25|1417.63
#2015-05-26|1394.73
#2015-05-27|1412.62
#2015-05-28|1416.15
#2015-05-29|1397.29
#2015-06-01|1386.78
#2015-06-02|1400.17
#2015-06-03|1425.82
#2015-06-04|1420.24
#2015-06-05|1378.44
#2015-06-08|1376.80
#2015-06-09|1381.73
#2015-06-10|1408.77
#2015-06-11|1409.30
#2015-06-12|1395.01
#2015-06-15|1376.21
#2015-06-16|1381.30
#2015-06-17|1369.80
#2015-06-18|1395.42
#2015-06-19|1393.96
#2015-06-22|1446.20
#2015-06-23|1435.07
#2015-06-24|1424.23
#2015-06-25|1425.56
#2015-06-26|1426.88
#2015-06-29|1376.30
#2015-06-30|1364.46
#2015-07-01|1390.55
#2015-07-02|1371.98
#2015-07-03|1363.19
#2015-07-06|1339.96
#2015-07-07|1292.80
#2015-07-08|1313.65
#2015-07-09|1344.91
#2015-07-10|1396.27
#2015-07-13|1401.00
#2015-07-14|1409.24
#2015-07-15|1413.65
#2015-07-16|1416.53
#2015-07-17|1409.14
#2015-07-20|1416.92
#2015-07-21|1415.29
#2015-07-22|1406.30
#2015-07-23|1419.89
#2015-07-24|1401.83
#2015-07-27|1394.42
#2015-07-28|1397.93
#2015-07-29|1405.05
#2015-07-30|1398.74
#2015-07-31|1417.62
#2015-08-03|1425.41
#2015-08-04|1422.27
#2015-08-05|1417.38
#2015-08-06|1419.10
#2015-08-07|1409.66
#2015-08-10|1428.18
#2015-08-11|1417.74
#2015-08-12|1382.39
#2015-08-13|1379.52
#2015-08-14|1367.72
#2015-08-17|1364.39
#2015-08-18|1374.43
#2015-08-19|1348.07
#2015-08-20|1333.23
#2015-08-21|1304.00
#2015-08-24|1270.08
#2015-08-25|1301.80
#2015-08-26|1283.46
#2015-08-27|1299.41
#2015-08-28|1305.29
#2015-08-31|1301.50
#2015-09-01|1277.90
#2015-09-02|1274.74
#2015-09-03|1290.56
#2015-09-04|1261.52
#2015-09-07|1274.40
#2015-09-08|1287.05
#2015-09-09|1298.79
#2015-09-10|1281.27
#2015-09-11|1271.91
#2015-09-14|1265.04
#2015-09-15|1275.40
#2015-09-16|1295.36
#2015-09-17|1296.30
#2015-09-18|1274.50
#2015-09-21|1270.83
#2015-09-22|1227.48
#2015-09-23|1225.80
#2015-09-24|1212.05
#2015-09-25|1241.10
#2015-09-28|1216.57
#2015-09-29|1216.37
#2015-09-30|1239.77
#2015-10-01|1236.09
#2015-10-02|1254.23
#2015-10-05|1286.35
#2015-10-06|1298.46
#2015-10-07|1289.62
#2015-10-08|1297.24
#2015-10-09|1306.63
#2015-10-12|1305.61
#2015-10-13|1302.48
#2015-10-14|1295.74
#2015-10-15|1320.80
#2015-10-16|1329.36
#2015-10-19|1330.73
#2015-10-20|1327.99
#2015-10-21|1336.49
#2015-10-22|1339.30
#2015-10-23|1348.82
#2015-10-26|1346.94
#2015-10-27|1334.63
#2015-10-28|1352.02
#2015-10-29|1341.50
#2015-10-30|1352.17
#2015-11-02|1357.04
#2015-11-03|1348.15
#2015-11-04|1343.86
#2015-11-05|1341.75
#2015-11-06|1340.55
#2015-11-09|1327.24
#2015-11-10|1320.99
#2015-11-11|1340.23
#2015-11-12|1321.79
#2015-11-13|1300.28
#2015-11-16|1300.86
#2015-11-17|1325.43
#2015-11-18|1322.33
#2015-11-19|1341.40
#2015-11-20|1334.95
#2015-11-23|1322.87
#2015-11-24|1312.02
#2015-11-25|1328.14
#2015-11-26|1339.82
#2015-11-27|1338.19
#2015-11-30|1326.88
#2015-12-01|1326.19
#2015-12-02|1321.91
#2015-12-03|1309.70
#2015-12-04|1308.85
#2015-12-07|1317.05
#2015-12-08|1296.24
#2015-12-09|1304.28
#2015-12-10|1293.12
#2015-12-11|1278.77
#2015-12-14|1259.61
#2015-12-15|1283.69
#2015-12-16|1287.01
#2015-12-17|1288.85
#2015-12-18|1272.98
#2015-12-21|1266.50
#2015-12-22|1278.08
#2015-12-23|1301.34
#2015-12-24|1311.45
#2015-12-25|1311.45
#2015-12-28|1306.63
#2015-12-29|1319.48
#2015-12-30|1317.18
#2015-12-31|1296.88
#2016-01-01|1296.88
#2016-01-04|1258.81
#2016-01-05|1255.89
#2016-01-06|1240.51
#2016-01-07|1228.97
#2016-01-08|1215.66
#2016-01-11|1212.13
#2016-01-12|1227.76
#2016-01-13|1236.91
#2016-01-14|1217.18
#2016-01-15|1203.32
#2016-01-18|1190.11
#2016-01-19|1211.13
#2016-01-20|1181.80
#2016-01-21|1203.00
#2016-01-22|1235.60
#2016-01-25|1231.05
#2016-01-26|1242.55
#2016-01-27|1250.32
#2016-01-28|1240.89
#2016-01-29|1260.98
#2016-02-01|1266.00
#2016-02-02|1244.05
#2016-02-03|1243.24
#2016-02-04|1255.67
#2016-02-05|1240.74
#2016-02-08|1196.19
#2016-02-09|1193.46
#2016-02-10|1187.18
#2016-02-11|1164.08
#2016-02-12|1175.54
#2016-02-15|1203.53
#2016-02-16|1199.72
#2016-02-17|1229.23
#2016-02-18|1226.49
#2016-02-19|1223.70
#2016-02-22|1238.48
#2016-02-23|1226.33
#2016-02-24|1206.09
#2016-02-25|1228.70
#2016-02-26|1237.09
#2016-02-29|1244.05
#2016-03-01|1273.48
#2016-03-02|1264.37
#2016-03-03|1267.72
#2016-03-04|1291.03
#2016-03-07|1282.79
#2016-03-08|1282.15
#2016-03-09|1282.18
#2016-03-10|1282.24
#2016-03-11|1316.53
#2016-03-14|1318.12
#2016-03-15|1313.58
#2016-03-16|1308.90
#2016-03-17|1334.74
#2016-03-18|1338.80
#2016-03-21|1330.93
#2016-03-22|1325.38
#2016-03-23|1324.10
#2016-03-24|1303.53
#2016-03-25|1303.53
#2016-03-28|1309.53
#2016-03-29|1317.07
#2016-03-30|1352.60
#2016-03-31|1340.57
#2016-04-01|1321.37
#2016-04-04|1329.52
#2016-04-05|1308.98
#2016-04-06|1314.39
#2016-04-07|1307.76
#2016-04-08|1321.59
#2016-04-11|1333.78
#2016-04-12|1331.77
#2016-04-13|1351.26
#2016-04-14|1350.78
#2016-04-15|1353.97
#2016-04-18|1359.61
#2016-04-19|1384.62
#2016-04-20|1376.70
#2016-04-21|1359.05
#2016-04-22|1347.60
#2016-04-25|1341.27
#2016-04-26|1347.35
#2016-04-27|1351.50
#2016-04-28|1360.60
#2016-04-29|1346.73
#2016-05-02|1358.02
#2016-05-03|1337.89
#2016-05-04|1326.09
#2016-05-05|1319.99
#2016-05-06|1321.96
#2016-05-09|1324.14
#2016-05-10|1336.77
#2016-05-11|1334.96
#2016-05-12|1318.01
#2016-05-13|1314.29
#2016-05-16|1319.42
#2016-05-17|1313.24
#2016-05-18|1314.10
#2016-05-19|1293.21
#2016-05-20|1313.28
#2016-05-23|1308.81
#2016-05-24|1333.77
#2016-05-25|1345.58
#2016-05-26|1358.54
#2016-05-27|1359.38
#2016-05-30|1362.13
#2016-05-31|1352.87
#2016-06-01|1355.54
#2016-06-02|1357.93
#2016-06-03|1371.42
#2016-06-06|1377.65
#2016-06-07|1387.06
#2016-06-08|1382.67
#2016-06-09|1361.38
#2016-06-10|1324.19
#2016-06-13|1298.38
#2016-06-14|1262.32
#2016-06-15|1267.87
#2016-06-16|1251.23
#2016-06-17|1268.50
#2016-06-20|1322.49
#2016-06-21|1325.34
#2016-06-22|1329.76
#2016-06-23|1362.18
#2016-06-24|1255.35
#2016-06-27|1196.57
#2016-06-28|1223.51
#2016-06-29|1261.35
#2016-06-30|1281.18
#2016-07-01|1292.19
#2016-07-04|1283.72
#2016-07-05|1261.69
#2016-07-06|1232.81
#2016-07-07|1245.39
#2016-07-08|1264.99
#2016-07-11|1290.25
#2016-07-12|1303.88
#2016-07-13|1308.46
#2016-07-14|1318.35
#2016-07-15|1312.47
#2016-07-18|1315.85
#2016-07-19|1305.77
#2016-07-20|1320.49
#2016-07-21|1318.39
#2016-07-22|1321.08
#2016-07-25|1325.06
#2016-07-26|1328.83
#2016-07-27|1327.50
#2016-07-28|1330.83
#2016-07-29|1353.35
#2016-08-01|1342.99
#2016-08-02|1331.50
#2016-08-03|1331.19
#2016-08-04|1338.64
#2016-08-05|1345.78
#2016-08-08|1349.10
#2016-08-09|1371.23
#2016-08-10|1373.76
#2016-08-11|1387.89
#2016-08-12|1384.54
#2016-08-15|1388.53
#2016-08-16|1385.03
#2016-08-17|1374.45
#2016-08-18|1393.30
#2016-08-19|1385.98
#2016-08-22|1385.57
#2016-08-23|1399.90
#2016-08-24|1391.26
#2016-08-25|1388.98
#2016-08-26|1396.83
#2016-08-29|1380.65
#2016-08-30|1389.61
#2016-08-31|1386.17
#2016-09-01|1394.80
#2016-09-02|1418.68
#2016-09-05|1415.86
#2016-09-06|1420.67
#2016-09-07|1425.97
#2016-09-08|1416.26
#2016-09-09|1387.61
#2016-09-12|1371.97
#2016-09-13|1363.56
#2016-09-14|1360.72
#2016-09-15|1367.21
#2016-09-16|1345.66
#2016-09-19|1364.34
#2016-09-20|1363.31
#2016-09-21|1369.63
#2016-09-22|1407.30
#2016-09-23|1401.86
#2016-09-26|1388.23
#2016-09-27|1382.16
#2016-09-28|1389.94
#2016-09-29|1386.49
#2016-09-30|1390.68
#2016-10-03|1389.31
#2016-10-04|1395.09
#2016-10-05|1392.44
#2016-10-06|1385.58
#2016-10-07|1370.50
#2016-10-10|1379.99
#2016-10-11|1358.67
#2016-10-12|1352.31
#2016-10-13|1337.72
#2016-10-14|1349.98
#2016-10-17|1343.58
#2016-10-18|1355.73
#2016-10-19|1357.29
#2016-10-20|1356.98
#2016-10-21|1354.04
#2016-10-24|1364.39
#2016-10-25|1359.49
#2016-10-26|1356.85
#2016-10-27|1354.53
#2016-10-28|1356.65
#2016-10-31|1353.86
#2016-11-01|1348.57
#2016-11-02|1342.67
#2016-11-03|1333.51
#2016-11-04|1331.62
#2016-11-07|1343.18
#2016-11-08|1348.96
#2016-11-09|1347.53
#2016-11-10|1325.39
#2016-11-11|1315.14
#2016-11-14|1304.28
#2016-11-15|1312.29
#2016-11-16|1302.80
#2016-11-17|1306.72
#2016-11-18|1292.21
#2016-11-21|1300.66
#2016-11-22|1307.02
#2016-11-23|1299.05
#2016-11-24|1305.75
#2016-11-25|1315.31
#2016-11-28|1298.14
#2016-11-29|1305.71
#2016-11-30|1310.73
#2016-12-01|1293.66
#2016-12-02|1288.37
#2016-12-05|1311.88
#2016-12-06|1330.26
#2016-12-07|1340.62
#2016-12-08|1334.49
#2016-12-09|1333.83
#2016-12-12|1341.49
#2016-12-13|1355.92
#2016-12-14|1351.77
#2016-12-15|1331.90
#2016-12-16|1333.08
#2016-12-19|1344.98
#2016-12-20|1346.71
#2016-12-21|1353.23
#2016-12-22|1353.99
#2016-12-23|1356.48
#2016-12-26|1356.48
#2016-12-27|1357.32
#2016-12-28|1349.06
#2016-12-29|1356.92
#2016-12-30|1368.25
#2017-01-02|1376.87
#2017-01-03|1357.73
#2017-01-04|1367.21
#2017-01-05|1382.43
#2017-01-06|1380.68
#2017-01-09|1375.41
#2017-01-10|1380.00
#2017-01-11|1366.49
#2017-01-12|1379.53
#2017-01-13|1391.36
#2017-01-16|1377.91
#2017-01-17|1381.63
#2017-01-18|1390.33
#2017-01-19|1381.32
#2017-01-20|1393.51
#2017-01-23|1394.24
#2017-01-24|1397.04
#2017-01-25|1408.81
#2017-01-26|1393.77
#2017-01-27|1398.82
#2017-01-30|1381.10
#2017-01-31|1388.48
#2017-02-01|1391.62
#2017-02-02|1406.14
#2017-02-03|1413.69
#2017-02-06|1396.37
#2017-02-07|1398.39
#2017-02-08|1401.82
#2017-02-09|1410.45
#2017-02-10|1405.98
#2017-02-13|1416.54
#2017-02-14|1413.01
#2017-02-15|1421.95
#2017-02-16|1432.81
#2017-02-17|1450.33
#2017-02-20|1438.99
#2017-02-21|1433.90
#2017-02-22|1439.59
#2017-02-23|1441.94
#2017-02-24|1431.38
#2017-02-27|1437.75
#2017-02-28|1441.89
#2017-03-01|1459.49
#2017-03-02|1450.26
#2017-03-03|1462.08
#2017-03-06|1460.26
#2017-03-07|1455.89
#2017-03-08|1454.28
#2017-03-09|1478.55
#2017-03-10|1498.42
#2017-03-13|1500.42
#2017-03-14|1494.99
#2017-03-15|1496.47
#2017-03-16|1518.42
#2017-03-17|1523.27
#2017-03-20|1523.34
#2017-03-21|1525.59
#2017-03-22|1511.09
#2017-03-23|1519.47
#2017-03-24|1520.90
#2017-03-27|1527.04
#2017-03-28|1530.07
#2017-03-29|1514.81
#2017-03-30|1518.69
#2017-03-31|1518.19
#2017-04-03|1505.84
#2017-04-04|1507.19
#2017-04-05|1507.75
#2017-04-06|1510.84
#2017-04-07|1510.23
#2017-04-10|1510.68
#2017-04-11|1512.37
#2017-04-12|1510.02
#2017-04-13|1507.54
#2017-04-14|1507.54
#2017-04-17|1513.00
#2017-04-18|1504.58
#2017-04-19|1517.12
#2017-04-20|1527.88
#2017-04-21|1519.47
#2017-04-24|1584.15
#2017-04-25|1595.11
#2017-04-26|1588.18
#2017-04-27|1583.15
#2017-04-28|1586.90
#2017-05-01|1590.98
#2017-05-02|1603.61
#2017-05-03|1603.16
#2017-05-04|1621.88
#2017-05-05|1639.85
#2017-05-08|1633.16
#2017-05-09|1632.46
#2017-05-10|1629.20
#2017-05-11|1622.54
#2017-05-12|1631.99
#2017-05-15|1644.85
#2017-05-16|1662.64
#2017-05-17|1647.27
#2017-05-18|1635.19
#2017-05-19|1654.90
#2017-05-22|1669.53
#2017-05-23|1668.15
#2017-05-24|1660.97
#2017-05-25|1666.22
#2017-05-26|1666.01
#2017-05-29|1662.60
#2017-05-30|1656.51
#2017-05-31|1663.76
#2017-06-01|1670.69
#2017-06-02|1682.44
#2017-06-05|1671.20
#2017-06-06|1663.60
#2017-06-07|1669.95
#2017-06-08|1665.20
#2017-06-09|1671.04
#2017-06-12|1651.72
#2017-06-13|1656.90
#2017-06-14|1665.77
#2017-06-15|1636.26
#2017-06-16|1648.63
#2017-06-19|1661.66
#2017-06-20|1644.75
#2017-06-21|1648.14
#2017-06-22|1646.38
#2017-06-23|1652.11
#2017-06-26|1657.20
#2017-06-27|1660.92
#2017-06-28|1663.49
#2017-06-29|1645.53
#2017-06-30|1640.67
#2017-07-03|1652.47
#2017-07-04|1646.46
#2017-07-05|1644.84
#2017-07-06|1650.02
#2017-07-07|1650.44
#2017-07-10|1658.44
#2017-07-11|1659.05
#2017-07-12|1674.78
#2017-07-13|1682.21
#2017-07-14|1696.26
#2017-07-17|1701.16
#2017-07-18|1706.92
#2017-07-19|1718.47
#2017-07-20|1741.37
#2017-07-21|1730.41
#2017-07-24|1727.39
#2017-07-25|1738.48
#2017-07-26|1742.83
#2017-07-27|1757.98
#2017-07-28|1750.97
#2017-07-31|1755.35
#2017-08-01|1763.02
#2017-08-02|1760.90
#2017-08-03|1767.69
#2017-08-04|1765.25
#2017-08-07|1779.02
#2017-08-08|1773.24
#2017-08-09|1757.55
#2017-08-10|1746.12
#2017-08-11|1730.79
#2017-08-14|1745.61
#2017-08-15|1742.83
#2017-08-16|1753.29
#2017-08-17|1751.80
#2017-08-18|1740.16
#2017-08-21|1741.02
#2017-08-22|1750.10
#2017-08-23|1748.73
#2017-08-24|1746.50
#2017-08-25|1750.52
#2017-08-28|1754.24
#2017-08-29|1748.08
#2017-08-30|1741.37
#2017-08-31|1750.32
#2017-09-01|1755.80
#2017-09-04|1753.80
#2017-09-05|1750.98
#2017-09-06|1756.51
#2017-09-07|1774.91
#2017-09-08|1777.53
#2017-09-11|1790.29
#2017-09-12|1794.54
#2017-09-13|1793.58
#2017-09-14|1785.85
#2017-09-15|1792.70
#2017-09-18|1800.25
#2017-09-19|1797.88
#2017-09-20|1797.10
#2017-09-21|1782.65
#2017-09-22|1786.52
#2017-09-25|1766.52
#2017-09-26|1750.62
#2017-09-27|1753.79
#2017-09-28|1767.95
#2017-09-29|1788.78
#2017-10-02|1790.15
#2017-10-03|1793.86
#2017-10-04|1794.07
#2017-10-05|1790.01
#2017-10-06|1784.83
#2017-10-09|1789.32
#2017-10-10|1800.91
#2017-10-11|1807.46
#2017-10-12|1814.33
#2017-10-13|1823.72
#2017-10-16|1819.49
#2017-10-17|1812.58
#2017-10-18|1820.54
#2017-10-19|1819.19
#2017-10-20|1807.19
#2017-10-23|1804.95
#2017-10-24|1797.99
#2017-10-25|1798.50
#2017-10-26|1806.27
#2017-10-27|1790.41
#2017-10-30|1794.84
#2017-10-31|1809.21
#2017-11-01|1807.72
#2017-11-02|1813.08
#2017-11-03|1803.75
#2017-11-06|1793.97
#2017-11-07|1786.15
#2017-11-08|1791.24
#2017-11-09|1780.44
#2017-11-10|1777.60
#2017-11-13|1770.45
#2017-11-14|1771.56
#2017-11-15|1770.71
#2017-11-16|1776.76
#2017-11-17|1766.78
#2017-11-20|1772.46
#2017-11-21|1778.10
#2017-11-22|1779.95
#2017-11-23|1794.21
#2017-11-24|1806.68
#2017-11-27|1796.10
#2017-11-28|1799.06
#2017-11-29|1787.92
#2017-11-30|1794.31
#2017-12-01|1767.43
#2017-12-04|1785.72
#2017-12-05|1789.06
#2017-12-06|1781.72
#2017-12-07|1789.95
#2017-12-08|1791.63
#2017-12-11|1801.03
#2017-12-12|1802.98
#2017-12-13|1800.76
#2017-12-14|1792.49
#2017-12-15|1791.03
#2017-12-18|1817.49
#2017-12-19|1815.40
#2017-12-20|1810.00
#2017-12-21|1809.31
#2017-12-22|1800.82
#2017-12-25|1800.82
#2017-12-26|1805.53
#2017-12-27|1810.47
#2017-12-28|1812.78
#2017-12-29|1814.37
#2018-01-01|1814.37
#2018-01-02|1818.97
#2018-01-03|1829.86
#2018-01-04|1852.58
#2018-01-05|1861.96
#2018-01-08|1859.88
#2018-01-09|1861.49
#2018-01-10|1856.71
#2018-01-11|1859.54
#2018-01-12|1881.17
#2018-01-15|1901.45
#2018-01-16|1897.57
#2018-01-17|1907.26
#2018-01-18|1919.14
#2018-01-19|1929.68
#2018-01-22|1937.08
#2018-01-23|1942.63
#2018-01-24|1938.61
#2018-01-25|1953.56
#2018-01-26|1950.15
#2018-01-29|1934.11
#2018-01-30|1926.47
#2018-01-31|1933.63
#2018-02-01|1930.21
#2018-02-02|1899.87
#2018-02-05|1871.42
#2018-02-06|1805.93
#2018-02-07|1830.28
#2018-02-08|1789.20
#2018-02-09|1764.31
#2018-02-12|1784.82
#2018-02-13|1782.19
#2018-02-14|1810.99
#2018-02-15|1835.35
#2018-02-16|1848.27
#2018-02-19|1826.60
#2018-02-20|1833.92
#2018-02-21|1834.51
#2018-02-22|1828.72
#2018-02-23|1831.76
#2018-02-26|1843.72
#2018-02-27|1830.42
#2018-02-28|1817.70
#2018-03-01|1794.24
#2018-03-02|1777.82
#2018-03-05|1806.79
#2018-03-06|1824.17
#2018-03-07|1835.35
#2018-03-08|1844.66
#2018-03-09|1849.48
#2018-03-12|1853.73
#2018-03-13|1845.06
#2018-03-14|1835.44
#2018-03-15|1839.79
#2018-03-16|1844.74
#2018-03-19|1833.03
#2018-03-20|1834.42
#2018-03-21|1833.16
#2018-03-22|1809.28
#2018-03-23|1789.62
#2018-03-26|1788.55
#2018-03-27|1805.21
#2018-03-28|1806.97
#2018-03-29|1809.01
#2018-03-30|1809.01
#2018-04-02|1810.63
#2018-04-03|1799.09
#2018-04-04|1791.89
#2018-04-05|1827.88
#2018-04-06|1827.74
#2018-04-09|1836.67
#2018-04-10|1856.69
#2018-04-11|1857.69
#2018-04-12|1862.78
#2018-04-13|1867.06
#2018-04-16|1870.19
#2018-04-17|1883.74
#2018-04-18|1889.62
#2018-04-19|1873.75
#2018-04-20|1857.53
#2018-04-23|1862.03
#2018-04-24|1864.80
#2018-04-25|1849.26
#2018-04-26|1854.99
#2018-04-27|1856.50
#2018-04-30|1858.29
#2018-05-01|1844.06
#2018-05-02|1842.61
#2018-05-03|1827.63
#2018-05-04|1836.43
#2018-05-07|1841.89
#2018-05-08|1840.20
#2018-05-09|1841.56
#2018-05-10|1850.08
#2018-05-11|1859.01
#2018-05-14|1867.18
#2018-05-15|1849.28
#2018-05-16|1839.59
#2018-05-17|1850.96
#2018-05-18|1841.03
#2018-05-21|1844.88
#2018-05-22|1862.74
#2018-05-23|1837.85
#2018-05-24|1834.32
#2018-05-25|1832.89
#2018-05-28|1818.79
#2018-05-29|1788.47
#2018-05-30|1799.77
#2018-05-31|1794.88
#2018-06-01|1815.51
#2018-06-04|1833.20
#2018-06-05|1835.87
#2018-06-06|1853.13
#2018-06-07|1855.00
#2018-06-08|1839.18
#2018-06-11|1862.32
#2018-06-12|1856.96
#2018-06-13|1862.38
#2018-06-14|1846.39
#2018-06-15|1830.57
#2018-06-18|1819.27
#2018-06-19|1793.29
#2018-06-20|1798.75
#2018-06-21|1795.33
#2018-06-22|1819.54
#2018-06-25|1786.43
#2018-06-26|1780.45
#2018-06-27|1780.18
#2018-06-28|1759.18
#2018-06-29|1792.12
#2018-07-02|1765.68
#2018-07-03|1784.06
#2018-07-04|1781.29
#2018-07-05|1800.32
#2018-07-06|1812.52
#2018-07-09|1823.20
#2018-07-10|1823.19
#2018-07-11|1804.39
#2018-07-12|1813.37
#2018-07-13|1820.60
#2018-07-16|1827.84
#2018-07-17|1824.37
#2018-07-18|1850.21
#2018-07-19|1849.55
#2018-07-20|1871.17
#2018-07-23|1863.02
#2018-07-24|1873.44
#2018-07-25|1866.99
#2018-07-26|1877.24
#2018-07-27|1885.01
#2018-07-30|1882.54
#2018-07-31|1883.24
#2018-08-01|1880.10
#2018-08-02|1867.91
#2018-08-03|1873.87
#2018-08-06|1871.36
#2018-08-07|1877.85
#2018-08-08|1879.81
#2018-08-09|1874.75
#2018-08-10|1820.77
#2018-08-13|1812.26
#2018-08-14|1808.20
#2018-08-15|1772.82
#2018-08-16|1796.59
#2018-08-17|1788.21
#2018-08-20|1802.68
#2018-08-21|1819.28
#2018-08-22|1837.39
#2018-08-23|1832.11
#2018-08-24|1842.98
#2018-08-27|1865.78
#2018-08-28|1870.21
#2018-08-29|1874.24
#2018-08-30|1859.41
#2018-08-31|1840.60
#2018-09-03|1842.86
#2018-09-04|1809.37
#2018-09-05|1799.06
#2018-09-06|1776.74
#2018-09-07|1767.02
#2018-09-10|1775.33
#2018-09-11|1768.68
#2018-09-12|1774.27
#2018-09-13|1781.98
#2018-09-14|1780.65
#2018-09-17|1784.80
#2018-09-18|1788.60
#2018-09-19|1781.87
#2018-09-20|1812.14
#2018-09-21|1819.35
#2018-09-24|1813.62
#2018-09-25|1820.38
#2018-09-26|1814.39
#2018-09-27|1808.66
#2018-09-28|1780.57
#2018-10-01|1784.87
#2018-10-02|1768.56
#2018-10-03|1775.90
#2018-10-04|1741.65
#2018-10-05|1727.94
#2018-10-08|1702.59
#2018-10-09|1711.29
#2018-10-10|1690.17
#2018-10-11|1664.81
#2018-10-12|1661.08
#2018-10-15|1669.98
#2018-10-16|1697.05
#2018-10-17|1697.18
#2018-10-18|1678.17
#2018-10-19|1679.72
#2018-10-22|1656.50
#2018-10-23|1631.33
#2018-10-24|1609.68
#2018-10-25|1628.69
#2018-10-26|1608.11
#2018-10-29|1618.43
#2018-10-30|1619.73
#2018-10-31|1635.12
#2018-11-01|1662.73
#2018-11-02|1667.21
#2018-11-05|1665.08
#2018-11-06|1670.23
#2018-11-07|1699.37
#2018-11-08|1691.73
#2018-11-09|1684.36
#2018-11-12|1653.92
#2018-11-13|1674.48
#2018-11-14|1671.27
#2018-11-15|1664.56
#2018-11-16|1666.15
#2018-11-19|1663.43
#2018-11-20|1629.02
#2018-11-21|1646.99
#2018-11-22|1637.02
#2018-11-23|1635.03
#2018-11-26|1645.93
#2018-11-27|1643.79
#2018-11-28|1640.83
#2018-11-29|1658.33
#2018-11-30|1645.54
#2018-12-03|1660.55
#2018-12-04|1658.36
#2018-12-05|1634.35
#2018-12-06|1588.65
#2018-12-07|1600.75
#2018-12-10|1571.32
#2018-12-11|1582.12
#2018-12-12|1618.41
#2018-12-13|1611.03
#2018-12-14|1596.13
#2018-12-17|1577.78
#2018-12-18|1570.26
#2018-12-19|1582.20
#2018-12-20|1546.35
#2018-12-21|1542.95
#2018-12-24|1518.24
#2018-12-25|1518.24
#2018-12-26|1517.44
#2018-12-27|1506.86
#2018-12-28|1535.28
#2018-12-31|1549.44
#2019-01-01|1549.44
#2019-01-02|1530.12
#2019-01-03|1511.76
#2019-01-04|1552.27
#2019-01-07|1560.65
#2019-01-08|1564.68
#2019-01-09|1587.34
#2019-01-10|1591.95
#2019-01-11|1589.53
#2019-01-14|1573.70
#2019-01-15|1578.92
#2019-01-16|1579.88
#2019-01-17|1578.24
#2019-01-18|1606.43
#2019-01-21|1605.70
#2019-01-22|1597.49
#2019-01-23|1608.55
#2019-01-24|1615.69
#2019-01-25|1644.09
#2019-01-28|1639.40
#2019-01-29|1647.18
#2019-01-30|1658.95
#2019-01-31|1659.75
#2019-02-01|1667.16
#2019-02-04|1666.39
#2019-02-05|1686.31
#2019-02-06|1698.26
#2019-02-07|1673.63
#2019-02-08|1656.96
#2019-02-11|1660.54
#2019-02-12|1678.05
#2019-02-13|1683.55
#2019-02-14|1681.76
#2019-02-15|1701.27
#2019-02-18|1711.79
#2019-02-19|1708.75
#2019-02-20|1717.86
#2019-02-21|1714.98
#2019-02-22|1717.36
#2019-02-25|1726.55
#2019-02-26|1730.32
#2019-02-27|1722.34
#2019-02-28|1727.49
#2019-03-01|1730.83
#2019-03-04|1726.57
#2019-03-05|1722.82
#2019-03-06|1714.68
#2019-03-07|1694.24
#2019-03-08|1678.77
#2019-03-11|1691.12
#2019-03-12|1700.55
#2019-03-13|1716.37
#2019-03-14|1729.31
#2019-03-15|1763.91
#2019-03-18|1763.24
#2019-03-19|1768.36
#2019-03-20|1753.12
#2019-03-21|1765.67
#2019-03-22|1728.26
#2019-03-25|1727.43
#2019-03-26|1733.56
#2019-03-27|1732.91
#2019-03-28|1727.22
#2019-03-29|1742.60
#2019-04-01|1758.12
#2019-04-02|1758.96
#2019-04-03|1783.91
#2019-04-04|1782.95
#2019-04-05|1785.48
#2019-04-08|1787.54
#2019-04-09|1783.88
#2019-04-10|1786.17
#2019-04-11|1790.05
#2019-04-12|1805.19
#2019-04-15|1808.50
#2019-04-16|1816.53
#2019-04-17|1819.56
#2019-04-18|1823.28
#2019-04-19|1823.28
#2019-04-22|1825.15
#2019-04-23|1814.66
#2019-04-24|1812.02
#2019-04-25|1804.61
#2019-04-26|1812.85
#2019-04-29|1822.11
#2019-04-30|1838.15
#2019-05-01|1843.65
#2019-05-02|1820.03
#2019-05-03|1822.76
#2019-05-06|1806.83
#2019-05-07|1788.31
#2019-05-08|1793.76
#2019-05-09|1761.49
#2019-05-10|1769.63
#2019-05-13|1743.55
#2019-05-14|1760.11
#2019-05-15|1764.25
#2019-05-16|1784.60
#2019-05-17|1774.73
#2019-05-20|1750.22
#2019-05-21|1760.66
#2019-05-22|1755.47
#2019-05-23|1726.77
#2019-05-24|1750.29
#2019-05-27|1756.31
#2019-05-28|1752.41
#2019-05-29|1718.82
#2019-05-30|1731.37
#2019-05-31|1716.76
#2019-06-03|1724.78
#2019-06-04|1736.83
#2019-06-05|1748.18
#2019-06-06|1749.15
#2019-06-07|1778.47
#2019-06-10|1785.32
#2019-06-11|1800.06
#2019-06-12|1799.88
#2019-06-13|1793.72
#2019-06-14|1772.62
#2019-06-17|1768.72
#2019-06-18|1787.87
#2019-06-19|1797.08
#2019-06-20|1811.85
#2019-06-21|1813.71
#2019-06-24|1814.72
#2019-06-25|1804.90
#2019-06-26|1803.32
#2019-06-27|1804.90
#2019-06-28|1827.86
#2019-07-01|1836.99
#2019-07-02|1836.15
#2019-07-03|1853.99
#2019-07-04|1855.83
#2019-07-05|1835.26
#2019-07-08|1829.69
#2019-07-09|1812.64
#2019-07-10|1817.88
#2019-07-11|1822.20
#2019-07-12|1826.30
#2019-07-15|1831.52
#2019-07-16|1836.09
#2019-07-17|1843.04
#2019-07-18|1842.70
#2019-07-19|1840.10
#2019-07-22|1853.66
#2019-07-23|1864.76
#2019-07-24|1869.44
#2019-07-25|1863.49
#2019-07-26|1857.84
#2019-07-29|1852.09
#2019-07-30|1833.54
#2019-07-31|1826.93
#2019-08-01|1834.25
#2019-08-02|1784.88
#2019-08-05|1757.68
#2019-08-06|1747.66
#2019-08-07|1758.24
#2019-08-08|1789.55
#2019-08-09|1767.43
#2019-08-12|1769.24
#2019-08-13|1774.73
#2019-08-14|1739.33
#2019-08-15|1729.42
#2019-08-16|1755.82
#2019-08-19|1775.13
#2019-08-20|1767.33
#2019-08-21|1783.72
#2019-08-22|1769.15
#2019-08-23|1757.81
#2019-08-26|1764.01
#2019-08-27|1776.13
#2019-08-28|1773.00
#2019-08-29|1792.86
#2019-08-30|1800.84
#2019-09-02|1795.48
#2019-09-03|1794.34
#2019-09-04|1821.62
#2019-09-05|1845.82
#2019-09-06|1850.83
#2019-09-09|1846.41
#2019-09-10|1841.93
#2019-09-11|1853.51
#2019-09-12|1868.27
#2019-09-13|1885.23
#2019-09-16|1851.99
#2019-09-17|1862.53
#2019-09-18|1871.01
#2019-09-19|1876.56
#2019-09-20|1862.90
#2019-09-23|1846.90
#2019-09-24|1849.17
#2019-09-25|1838.01
#2019-09-26|1844.23
#2019-09-27|1845.16
#2019-09-30|1846.84
#2019-10-01|1830.38
#2019-10-02|1785.11
#2019-10-03|1794.05
#2019-10-04|1813.45
#2019-10-07|1833.63
#2019-10-08|1803.76
#2019-10-09|1819.28
#2019-10-10|1834.15
#2019-10-11|1870.71
#2019-10-14|1864.89
#2019-10-15|1885.70
#2019-10-16|1876.40
#2019-10-17|1887.01
#2019-10-18|1885.33
#2019-10-21|1895.45
#2019-10-22|1889.65
#2019-10-23|1881.56
#2019-10-24|1895.73
#2019-10-25|1897.11
#2019-10-28|1893.94
#2019-10-29|1891.42
#2019-10-30|1888.26
#2019-10-31|1887.05
#2019-11-01|1904.23
#2019-11-04|1919.36
#2019-11-05|1923.28
#2019-11-06|1936.67
#2019-11-07|1942.22
#2019-11-08|1936.35
#2019-11-11|1939.11
#2019-11-12|1941.53
#2019-11-13|1934.49
#2019-11-14|1926.87
#2019-11-15|1952.01
#2019-11-18|1952.85
#2019-11-19|1947.04
#2019-11-20|1937.88
#2019-11-21|1924.71
#2019-11-22|1925.66
#2019-11-25|1931.80
#2019-11-26|1941.04
#2019-11-27|1941.33
#2019-11-28|1940.58
#2019-11-29|1944.14
#2019-12-02|1919.22
#2019-12-03|1909.68
#2019-12-04|1937.56
#2019-12-05|1941.30
#2019-12-06|1968.28
#2019-12-09|1972.18
#2019-12-10|1965.98
#2019-12-11|1963.52
#2019-12-12|1972.85
#2019-12-13|1987.87
#2019-12-16|2011.58
#2019-12-17|1995.23
#2019-12-18|1989.53
#2019-12-19|1985.75
#2019-12-20|1994.43
#2019-12-23|1995.58
#2019-12-24|1994.45
#2019-12-25|1994.45
#2019-12-26|1995.98
#2019-12-27|2012.54
#2019-12-30|2003.19
#2019-12-31|2002.88
#2020-01-01|2002.88
#2020-01-02|2027.84
#2020-01-03|2011.68
#2020-01-06|1998.04
#2020-01-07|2001.61
#2020-01-08|2001.35
#2020-01-09|2003.91
#2020-01-10|1993.61
#2020-01-13|1993.72
#2020-01-14|1998.20
#2020-01-15|2005.21
#2020-01-16|2003.83
#2020-01-17|2008.43
#2020-01-20|2001.26
#2020-01-21|1998.11
#2020-01-22|1995.05
#2020-01-23|1969.41
#2020-01-24|1994.14
#2020-01-27|1940.58
#2020-01-28|1951.00
#2020-01-29|1960.32
#2020-01-30|1953.15
#2020-01-31|1935.10
#2020-02-03|1947.33
#2020-02-04|1983.63
#2020-02-05|2005.48
#2020-02-06|2020.65
#2020-02-07|2010.75
#2020-02-10|2008.41
#2020-02-11|2029.29
#2020-02-12|2044.44
#2020-02-13|2036.14
#2020-02-14|2038.47
#2020-02-17|2032.53
#2020-02-18|2016.38
#2020-02-19|2021.87
#2020-02-20|2005.87
#2020-02-21|1999.41
#2020-02-24|1923.13
#2020-02-25|1887.49
#2020-02-26|1886.22
#2020-02-27|1836.54
#2020-02-28|1775.53
#2020-03-02|1802.79
#2020-03-03|1840.27
#2020-03-04|1857.73
#2020-03-05|1847.11
#2020-03-06|1801.55
#2020-03-09|1693.38
#2020-03-10|1654.85
#2020-03-11|1644.15
#2020-03-12|1446.27
#2020-03-13|1454.87
#2020-03-16|1411.39
#2020-03-17|1418.06
#2020-03-18|1344.74
#2020-03-19|1383.48
#2020-03-20|1410.52
#2020-03-23|1379.37
#2020-03-24|1483.22
#2020-03-25|1507.82
#2020-03-26|1565.33
#2020-03-27|1517.09
#2020-03-30|1544.40
#2020-03-31|1547.23
#2020-04-01|1496.18
#2020-04-02|1490.78
#2020-04-03|1464.73
#2020-04-06|1530.65
#2020-04-07|1581.53
#2020-04-08|1586.91
#2020-04-09|1617.49
#2020-04-10|1617.49
#2020-04-13|1611.87
#2020-04-14|1631.38
#2020-04-15|1577.79
#2020-04-16|1588.02
#2020-04-17|1620.10
#2020-04-20|1643.38
#2020-04-21|1593.51
#2020-04-22|1620.93
#2020-04-23|1628.91
#2020-04-24|1611.03
#2020-04-27|1638.64
#2020-04-28|1657.64
#2020-04-29|1682.73
#2020-04-30|1677.57
#2020-05-01|1686.07
#2020-05-04|1619.76
#2020-05-05|1639.95
#2020-05-06|1628.95
#2020-05-07|1655.64
#2020-05-08|1683.09
#2020-05-11|1671.03
#2020-05-12|1681.31
#2020-05-13|1645.13
#2020-05-14|1609.05
#2020-05-15|1615.77
#2020-05-18|1680.51
#2020-05-19|1699.91
#2020-05-20|1739.94
#2020-05-21|1712.31
#2020-05-22|1715.97
#2020-05-25|1744.40
#2020-05-26|1757.46
#2020-05-27|1757.08
#2020-05-28|1809.01
#2020-05-29|1810.88
#2020-06-01|1830.51
#2020-06-02|1859.07
#2020-06-03|1918.68
#2020-06-04|1940.11
#2020-06-05|1975.60
#2020-06-08|1942.90
#2020-06-09|1942.42
#2020-06-10|1930.10
#2020-06-11|1874.48
#2020-06-12|1869.69
#2020-06-15|1866.91
#2020-06-16|1920.58
#2020-06-17|1945.69
#2020-06-18|1933.02
#2020-06-19|1945.19
#2020-06-22|1943.31
#2020-06-23|1989.01
#2020-06-24|1929.08
#2020-06-25|1929.34
#2020-06-26|1927.75
#2020-06-29|1935.81
#2020-06-30|1938.81
#2020-07-01|1950.60
#2020-07-02|1978.69
#2020-07-03|1977.08
#2020-07-06|2028.35
#2020-07-07|2016.16
#2020-07-08|2012.16
#2020-07-09|1994.13
#2020-07-10|2014.15
#2020-07-13|2054.07
#2020-07-14|2034.35
#2020-07-15|2044.80
#2020-07-16|2037.77
#2020-07-17|2040.18
#2020-07-20|2069.77
#2020-07-21|2074.99
#2020-07-22|2081.04
#2020-07-23|2105.19
#2020-07-24|2062.42
#2020-07-27|2094.03
#2020-07-28|2088.36
#2020-07-29|2084.19
#2020-07-30|2040.21
#2020-07-31|2034.10
#2020-08-03|2064.67
#2020-08-04|2068.12
#2020-08-05|2104.39
#2020-08-06|2083.65
#2020-08-07|2090.15
#2020-08-10|2080.00
#2020-08-11|2102.36
#2020-08-12|2139.97
#2020-08-13|2138.94
#2020-08-14|2108.30
#2020-08-17|2127.13
#2020-08-18|2124.46
#2020-08-19|2130.27
#2020-08-20|2091.22
#2020-08-21|2071.21
#2020-08-24|2109.78
#2020-08-25|2113.29
#2020-08-26|2137.85
#2020-08-27|2113.68
#2020-08-28|2112.11
#2020-08-31|2097.24
#2020-09-01|2113.81
#2020-09-02|2132.21
#2020-09-03|2081.52
#2020-09-04|2037.69
#2020-09-07|2063.26
#2020-09-08|2037.01
#2020-09-09|2083.92
#2020-09-10|2095.01
#2020-09-11|2098.00
#2020-09-14|2110.81
#2020-09-15|2118.02
#2020-09-16|2124.12
#2020-09-17|2100.17
#2020-09-18|2108.79
#2020-09-21|2037.29
#2020-09-22|2046.60
#2020-09-23|2052.38
#2020-09-24|2033.37
#2020-09-25|2028.34
#2020-09-28|2081.26
#2020-09-29|2094.86
#2020-09-30|2087.55
#2020-10-01|2113.52
#2020-10-02|2116.69
#2020-10-05|2145.80
#2020-10-06|2135.93
#2020-10-07|2139.18
#2020-10-08|2157.28
#2020-10-09|2194.56
#2020-10-12|2219.61
#2020-10-13|2207.81
#2020-10-14|2205.42
#2020-10-15|2153.16
#2020-10-16|2180.76
#2020-10-19|2193.49
#2020-10-20|2187.29
#2020-10-21|2175.85
#2020-10-22|2152.83
#2020-10-23|2153.06
#2020-10-26|2112.89
#2020-10-27|2112.29
#2020-10-28|2052.53
#2020-10-29|2035.42
#2020-10-30|2018.76
#2020-11-02|2048.52
#2020-11-03|2110.18
#2020-11-04|2145.03
#2020-11-05|2194.97
#2020-11-06|2207.30
#2020-11-09|2261.66
#2020-11-10|2251.67
#2020-11-11|2275.25
#2020-11-12|2290.90
#2020-11-13|2287.56
#2020-11-16|2305.04
#2020-11-17|2311.58
#2020-11-18|2303.87
#2020-11-19|2279.28
#2020-11-20|2297.67
#2020-11-23|2279.87
#2020-11-24|2303.45
#2020-11-25|2310.73
#2020-11-26|2316.10
#2020-11-27|2351.53
#2020-11-30|2336.36
#2020-12-01|2379.91
#2020-12-02|2385.22
#2020-12-03|2403.04
#2020-12-04|2417.59
#2020-12-07|2426.18
#2020-12-08|2424.33
#2020-12-09|2426.66
#2020-12-10|2416.52
#2020-12-11|2401.18
#2020-12-14|2413.39
#2020-12-15|2446.31
#2020-12-16|2468.69
#2020-12-17|2500.72
#2020-12-18|2507.73
#2020-12-21|2445.47
#2020-12-22|2481.05
#2020-12-23|2497.65
#2020-12-24|2518.04
#2020-12-25|2518.04
#2020-12-28|2533.29
#2020-12-29|2539.26
#2020-12-30|2544.62
#2020-12-31|2518.00
#2021-01-01|2518.00
#2021-01-04|2562.33
#2021-01-05|2555.08
#2021-01-06|2559.68
#2021-01-07|2567.51
#2021-01-08|2604.53
#2021-01-11|2566.65
#2021-01-12|2570.82
#2021-01-13|2580.03
#2021-01-14|2626.93
#2021-01-15|2591.32
#2021-01-18|2587.09
#2021-01-19|2591.38
#2021-01-20|2628.57
#2021-01-21|2678.81
#2021-01-22|2661.43
#2021-01-25|2629.19
#2021-01-26|2642.07
#2021-01-27|2570.74
#2021-01-28|2598.84
#2021-01-29|2559.86
#2021-02-01|2601.75
#2021-02-02|2614.21
#2021-02-03|2611.94
#2021-02-04|2624.43
#2021-02-05|2632.11
#2021-02-08|2652.68
#2021-02-09|2671.24
#2021-02-10|2679.48
#2021-02-11|2728.48
#2021-02-12|2777.70
#2021-02-15|2800.48
#2021-02-16|2813.87
#2021-02-17|2746.57
#2021-02-18|2723.59
#2021-02-19|2780.21
#2021-02-22|2751.72
#2021-02-23|2707.22
#2021-02-24|2700.25
#2021-02-25|2724.82
#2021-02-26|2657.93
#2021-03-01|2699.34
#2021-03-02|2687.16
#2021-03-03|2679.86
#2021-03-04|2621.12
#2021-03-05|2572.06
#2021-03-08|2628.25
#2021-03-09|2672.28
#2021-03-10|2678.54
#2021-03-11|2722.92
#2021-03-12|2694.15
#2021-03-15|2707.23
#2021-03-16|2729.67
#2021-03-17|2715.58
#2021-03-18|2732.18
#2021-03-19|2732.76
#2021-03-22|2752.59
#2021-03-23|2725.90
#2021-03-24|2748.40
#2021-03-25|2733.42
#2021-03-26|2801.80
#2021-03-29|2792.31
#2021-03-30|2805.28
#2021-03-31|2811.71
#2021-04-01|2859.11
#2021-04-02|2859.11
#2021-04-05|2868.35
#2021-04-06|2901.07
#2021-04-07|2900.78
#2021-04-08|2921.76
#2021-04-09|2930.01
#2021-04-12|2899.60
#2021-04-13|2911.99
#2021-04-14|2933.29
#2021-04-15|2933.29
#2021-04-16|2963.07
#2021-04-19|2945.86
#2021-04-20|2901.78
#2021-04-21|2950.25
#2021-04-22|2977.62
#2021-04-23|3012.27
#2021-04-26|3030.40
#2021-04-27|3015.20
#2021-04-28|3006.22
#2021-04-29|2996.06
#2021-04-30|2961.57
#2021-05-03|2985.45
#2021-05-04|2891.81
#2021-05-05|2974.84
#2021-05-06|2968.70
#2021-05-07|3026.75
#2021-05-10|2996.46
#2021-05-11|2932.39
#2021-05-12|2875.63
#2021-05-13|2887.62
#2021-05-14|2945.32
#2021-05-17|2938.37
#2021-05-18|2977.66
#2021-05-19|2923.25
#2021-05-20|2978.39
#2021-05-21|2988.77
#2021-05-24|3022.08
#2021-05-25|3051.13
#2021-05-26|3033.39
#2021-05-27|3037.47
#2021-05-28|3057.96
#2021-05-31|3054.14
#2021-06-01|3084.82
#2021-06-02|3079.11
#2021-06-03|3044.85
#2021-06-04|3071.29
#2021-06-07|3075.54
#2021-06-08|3077.28
#2021-06-09|3090.92
#2021-06-10|3100.35
#2021-06-11|3095.37
#2021-06-14|3098.38
#2021-06-15|3091.81
#2021-06-16|3101.69
#2021-06-17|3060.47
#2021-06-18|2969.43
#2021-06-21|3001.39
#2021-06-22|3016.93
#2021-06-23|3010.77
#2021-06-24|3052.24
#2021-06-25|3060.67
#2021-06-28|3052.08
#2021-06-29|3066.78
#2021-06-30|3028.31
#2021-07-01|3022.89
#2021-07-02|3029.98
#2021-07-05|3034.00
#2021-07-06|3011.25
#2021-07-07|3025.25
#2021-07-08|2969.88
#2021-07-09|3022.04
#2021-07-12|3054.52
#2021-07-13|3061.62
#2021-07-14|3079.70
#2021-07-15|3054.42
#2021-07-16|3029.67
#2021-07-19|2964.12
#2021-07-20|2963.43
#2021-07-21|3030.49
#2021-07-22|3097.83
#2021-07-23|3138.70
#2021-07-26|3138.71
#2021-07-27|3089.92
#2021-07-28|3141.04
#2021-07-29|3191.86
#2021-07-30|3160.58
#2021-08-02|3196.13
#2021-08-03|3182.96
#2021-08-04|3220.66
#2021-08-05|3231.78
#2021-08-06|3207.12
#2021-08-09|3223.64
#2021-08-10|3235.44
#2021-08-11|3236.50
#2021-08-12|3239.01
#2021-08-13|3257.51
#2021-08-16|3241.88
#2021-08-17|3218.63
#2021-08-18|3232.56
#2021-08-19|3210.31
#2021-08-20|3237.46
#2021-08-23|3300.71
#2021-08-24|3323.73
#2021-08-25|3327.57
#2021-08-26|3314.87
#2021-08-27|3361.60
#2021-08-30|3379.31
#2021-08-31|3380.46
#2021-09-01|3417.56
#2021-09-02|3440.18
#2021-09-03|3429.58
#2021-09-06|3471.38
#2021-09-07|3448.15
#2021-09-08|3399.82
#2021-09-09|3397.29
#2021-09-10|3412.41
#2021-09-13|3405.52
#2021-09-14|3445.10
#2021-09-15|3420.90
#2021-09-16|3428.72
#2021-09-17|3376.34
#2021-09-20|3305.42
#2021-09-21|3337.80
#2021-09-22|3370.30
#2021-09-23|3423.15
#2021-09-24|3361.86
#2021-09-27|3320.11
#2021-09-28|3196.92
#2021-09-29|3170.22
#2021-09-30|3144.12
#2021-10-01|3109.56
#2021-10-04|3065.14
#2021-10-05|3132.96
#2021-10-06|3081.76
#2021-10-07|3171.46
#2021-10-08|3133.35
#2021-10-11|3132.29
#2021-10-12|3115.85
#2021-10-13|3160.39
#2021-10-14|3234.97
#2021-10-15|3285.08
#2021-10-18|3270.53
#2021-10-19|3316.63
#2021-10-20|3303.74
#2021-10-21|3316.42
#2021-10-22|3361.18
#2021-10-25|3343.65
#2021-10-26|3346.43
#2021-10-27|3356.78
#2021-10-28|3378.68
#2021-10-29|3346.32
#2021-11-01|3354.23
#2021-11-02|3364.47
#2021-11-03|3388.60
#2021-11-04|3417.68
#2021-11-05|3424.86
#2021-11-08|3425.79
#2021-11-09|3407.55
#2021-11-10|3373.70
#2021-11-11|3380.54
#2021-11-12|3398.58
#2021-11-15|3408.15
#2021-11-16|3396.42
#2021-11-17|3391.98
#2021-11-18|3407.33
#2021-11-19|3377.55
#2021-11-22|3315.59
#2021-11-23|3226.67
#2021-11-24|3202.22
#2021-11-25|3225.11
#2021-11-26|3145.54
#2021-11-29|3161.70
#2021-11-30|3128.84
#2021-12-01|3228.37
#2021-12-02|3129.93
#2021-12-03|3078.94
#2021-12-06|3076.24
#2021-12-07|3224.09
#2021-12-08|3211.85
#2021-12-09|3158.61
#2021-12-10|3141.12
#2021-12-13|3111.41
#2021-12-14|3066.29
#2021-12-15|3082.90
#2021-12-16|3115.15
#2021-12-17|3059.36
#2021-12-20|3030.29
#2021-12-21|3089.72
#2021-12-22|3147.37
#2021-12-23|3185.39
#2021-12-24|3182.31
#2021-12-27|3216.49
#2021-12-28|3219.85
#2021-12-29|3208.95
#2021-12-30|3228.32
#2021-12-31|3231.02
#2022-01-03|3225.08
#2022-01-04|3202.50
#2022-01-05|3191.79
#2022-01-06|3121.24
#2022-01-07|3145.12
#2022-01-10|3036.56
#2022-01-11|3084.38
#2022-01-12|3151.46
#2022-01-13|3184.03
#2022-01-14|3118.43
#2022-01-17|3136.28
#2022-01-18|3066.34
#2022-01-19|3046.71
#2022-01-20|3086.59
#2022-01-21|3023.25
#2022-01-24|2851.43
#2022-01-25|2827.84
#2022-01-26|2886.17
#2022-01-27|2844.81
#2022-01-28|2805.96
#2022-01-31|2890.71
#2022-02-01|2938.59
#2022-02-02|2948.91
#2022-02-03|2891.29
#2022-02-04|2872.27
#2022-02-07|2906.01
#2022-02-08|2905.44
#2022-02-09|2983.57
#2022-02-10|2966.20
#2022-02-11|2904.13
#2022-02-14|2827.67
#2022-02-15|2890.58
#2022-02-16|2903.19
#2022-02-17|2884.93
#2022-02-18|2838.43
#2022-02-21|2753.20
#2022-02-22|2774.07
#2022-02-23|2750.36
#2022-02-24|2626.99
#2022-02-25|2752.35
#2022-02-28|2760.36
#2022-03-01|2646.43
#2022-03-02|2645.89
#2022-03-03|2599.50
#2022-03-04|2424.93
#2022-03-07|2385.83
#2022-03-08|2325.92
#2022-03-09|2541.45
#2022-03-10|2473.35
#2022-03-11|2465.79
#2022-03-14|2469.06
#2022-03-15|2473.19
#2022-03-16|2629.93
#2022-03-17|2660.59
#2022-03-18|2705.40
#2022-03-21|2690.53
#2022-03-22|2730.94
#2022-03-23|2678.30
#2022-03-24|2680.59
#2022-03-25|2683.28
#2022-03-28|2676.05
#2022-03-29|2791.35
#2022-03-30|2772.90
#2022-03-31|2717.04
#2022-04-01|2701.67
#2022-04-04|2732.44
#2022-04-05|2688.80
#2022-04-06|2595.70
#2022-04-07|2588.82
#2022-04-08|2598.31
#2022-04-11|2563.40
#2022-04-12|2566.88
#2022-04-13|2566.45
#2022-04-14|2545.25
#2022-04-15|2545.25
#2022-04-18|2549.26
#2022-04-19|2537.15
#2022-04-20|2617.33
#2022-04-21|2617.89
#2022-04-22|2554.16
#2022-04-25|2465.89
#2022-04-26|2414.67
#2022-04-27|2397.22
#2022-04-28|2425.28
#2022-04-29|2451.24
#2022-05-02|2397.26
#2022-05-03|2432.66
#2022-05-04|2404.81
#2022-05-05|2374.27
#2022-05-06|2329.72
#2022-05-09|2235.18
#2022-05-10|2246.37
#2022-05-11|2299.22
#2022-05-12|2253.25
#2022-05-13|2324.91
#2022-05-16|2316.97
#2022-05-17|2389.31
#2022-05-18|2331.76
#2022-05-19|2313.19
#2022-05-20|2315.07
#2022-05-23|2389.01
#2022-05-24|2343.14
#2022-05-25|2349.70
#2022-05-26|2403.00
#2022-05-27|2457.58
#2022-05-30|2514.10
#2022-05-31|2467.74
#2022-06-01|2427.89
#2022-06-02|2460.34
#2022-06-03|2437.84
#2022-06-06|2484.47
#2022-06-07|2459.18
#2022-06-08|2478.51
#2022-06-09|2410.55
#2022-06-10|2308.06
#2022-06-13|2195.13
#2022-06-14|2166.91
#2022-06-15|2218.98
#2022-06-16|2131.09
#2022-06-17|2141.55
#2022-06-20|2177.00
#2022-06-21|2208.78
#2022-06-22|2198.11
#2022-06-23|2155.88
#2022-06-24|2248.43
#2022-06-27|2303.81
#2022-06-28|2266.12
#2022-06-29|2235.97
#2022-06-30|2202.60
#2022-07-01|2166.29
#2022-07-04|2164.83
#2022-07-05|2089.24
#2022-07-06|2126.97
#2022-07-07|2180.88
#2022-07-08|2194.62
#2022-07-11|2149.64
#2022-07-12|2146.86
#2022-07-13|2140.18
#2022-07-14|2100.55
#2022-07-15|2167.30
#2022-07-18|2231.34
#2022-07-19|2279.26
#2022-07-20|2300.58
#2022-07-21|2351.91
#2022-07-22|2353.30
#2022-07-25|2353.81
#2022-07-26|2297.86
#2022-07-27|2330.12
#2022-07-28|2375.78
#2022-07-29|2407.74
#2022-08-01|2428.95
#2022-08-02|2386.49
#2022-08-03|2414.92
#2022-08-04|2444.10
#2022-08-05|2391.89
#2022-08-08|2423.55
#2022-08-09|2366.38
#2022-08-10|2440.97
#2022-08-11|2448.97
#2022-08-12|2431.07
#2022-08-15|2435.35
#2022-08-16|2428.21
#2022-08-17|2395.38
#2022-08-18|2394.72
#2022-08-19|2332.37
#2022-08-22|2262.93
#2022-08-23|2265.74
#2022-08-24|2285.04
#2022-08-25|2299.17
#2022-08-26|2260.04
#2022-08-29|2217.37
#2022-08-30|2190.94
#2022-08-31|2182.06
#2022-09-01|2098.25
#2022-09-02|2166.86
#2022-09-05|2115.86
#2022-09-06|2117.10
#2022-09-07|2122.75
#2022-09-08|2139.22
#2022-09-09|2205.73
#2022-09-12|2261.59
#2022-09-13|2177.22
#2022-09-14|2159.32
#2022-09-15|2141.55
#2022-09-16|2117.76
#2022-09-19|2114.16
#2022-09-20|2090.53
#2022-09-21|2081.99
#2022-09-22|2013.02
#2022-09-23|1951.30
#2022-09-26|1947.81
#2022-09-27|1943.12
#2022-09-28|1939.30
#2022-09-29|1919.53
#2022-09-30|1959.55
#2022-10-03|1981.05
#2022-10-04|2105.02
#2022-10-05|2056.58
#2022-10-06|2061.76
#2022-10-07|1974.86
#2022-10-10|1931.51
#2022-10-11|1905.44
#2022-10-12|1889.79
#2022-10-13|1897.09
#2022-10-14|1895.36
#2022-10-17|1944.86
#2022-10-18|1969.13
#2022-10-19|1973.62
#2022-10-20|2010.38
#2022-10-21|1998.96
#2022-10-24|2030.41
#2022-10-25|2106.79
#2022-10-26|2124.67
#2022-10-27|2101.90
#2022-10-28|2069.81
#2022-10-31|2067.72
#2022-11-01|2079.04
#2022-11-02|2052.37
#2022-11-03|1992.43
#2022-11-04|2065.94
#2022-11-07|2112.22
#2022-11-08|2175.57
#2022-11-09|2154.66
#2022-11-10|2308.51
#2022-11-11|2380.91
#2022-11-14|2396.85
#2022-11-15|2438.34
#2022-11-16|2403.10
#2022-11-17|2389.12
#2022-11-18|2413.93
#2022-11-21|2374.05
#2022-11-22|2392.40
#2022-11-23|2438.23
#2022-11-24|2452.89
#2022-11-25|2449.34
#2022-11-28|2431.23
#2022-11-29|2406.88
#2022-11-30|2410.14
#2022-12-01|2496.57
#2022-12-02|2488.76
#2022-12-05|2488.01
#2022-12-06|2465.24
#2022-12-07|2448.18
#2022-12-08|2471.30
#2022-12-09|2495.67
#2022-12-12|2472.05
#2022-12-13|2563.82
#2022-12-14|2548.81
#2022-12-15|2450.03
#2022-12-16|2413.31
#2022-12-19|2395.06
#2022-12-20|2393.86
#2022-12-21|2437.42
#2022-12-22|2388.07
#2022-12-23|2389.73
#2022-12-26|2389.73
#2022-12-27|2393.33
#2022-12-28|2361.92
#2022-12-29|2410.30
#2022-12-30|2364.76
#2023-01-02|2410.82
#2023-01-03|2413.94
#2023-01-04|2482.60
#2023-01-05|2455.10
#2023-01-06|2511.45
#2023-01-09|2611.97
#2023-01-10|2593.69
#2023-01-11|2625.81
#2023-01-12|2656.66
#2023-01-13|2682.65
#2023-01-16|2684.33
#2023-01-17|2683.89
#2023-01-18|2701.35
#2023-01-19|2626.16
#2023-01-20|2656.33
#2023-01-23|2715.96
#2023-01-24|2718.18
#2023-01-25|2710.20
#2023-01-26|2723.16
#2023-01-27|2730.70
#2023-01-30|2698.10
#2023-01-31|2697.38
#2023-02-01|2731.53
#2023-02-02|2810.82
#2023-02-03|2803.04
#2023-02-06|2709.48
#2023-02-07|2696.14
#2023-02-08|2684.10
#2023-02-09|2726.13
#2023-02-10|2658.37
#2023-02-13|2699.13
#2023-02-14|2694.51
#2023-02-15|2721.65
#2023-02-16|2731.38
#2023-02-17|2700.17
#2023-02-20|2698.99
#2023-02-21|2665.94
#2023-02-22|2643.67
#2023-02-23|2632.90
#2023-02-24|2573.08
#2023-02-27|2631.78
#2023-02-28|2614.60
#2023-03-01|2618.50
#2023-03-02|2615.14
#2023-03-03|2649.37
#2023-03-06|2670.06
#2023-03-07|2605.50
#2023-03-08|2608.81
#2023-03-09|2609.75
#2023-03-10|2596.44
#2023-03-13|2547.25
#2023-03-14|2585.63
#2023-03-15|2472.49
#2023-03-16|2551.70
#2023-03-17|2542.43
#2023-03-20|2578.32
#2023-03-21|2610.60
#2023-03-22|2627.61
#2023-03-23|2688.12
#2023-03-24|2596.99
#2023-03-27|2611.36
#2023-03-28|2601.74
#2023-03-29|2662.31
#2023-03-30|2728.02
#2023-03-31|2730.40
#2023-04-03|2718.30
#2023-04-04|2740.50
#2023-04-05|2691.07
#2023-04-06|2702.77
#2023-04-07|2702.77
#2023-04-10|2681.99
#2023-04-11|2717.22
#2023-04-12|2707.85
#2023-04-13|2729.75
#2023-04-14|2733.05
#2023-04-17|2680.80
#2023-04-18|2716.33
#2023-04-19|2684.83
#2023-04-20|2693.46
#2023-04-21|2695.25
#2023-04-24|2704.98
#2023-04-25|2659.95
#2023-04-26|2662.20
#2023-04-27|2669.81
#2023-04-28|2698.03
#2023-05-01|2683.49
#2023-05-02|2656.62
#2023-05-03|2676.77
#2023-05-04|2647.70
#2023-05-05|2687.82
#2023-05-08|2703.27
#2023-05-09|2657.53
#2023-05-10|2678.87
#2023-05-11|2670.20
#2023-05-12|2661.65
#2023-05-15|2680.72
#2023-05-16|2690.96
#2023-05-17|2689.72
#2023-05-18|2733.97
#2023-05-19|2744.62
#2023-05-22|2758.02
#2023-05-23|2735.91
#2023-05-24|2682.45
#2023-05-25|2708.20
#2023-05-26|2767.40
#2023-05-29|2748.15
#2023-05-30|2745.01
#2023-05-31|2687.47
#2023-06-01|2731.94
#2023-06-02|2761.24
#2023-06-05|2750.93
#2023-06-06|2743.56
#2023-06-07|2740.53
#2023-06-08|2751.13
#2023-06-09|2748.00
#2023-06-12|2757.78
#2023-06-13|2805.73
#2023-06-14|2831.31
#2023-06-15|2834.60
#2023-06-16|2818.35
#2023-06-19|2806.49
#2023-06-20|2769.20
#2023-06-21|2753.31
#2023-06-22|2766.19
#2023-06-23|2719.44
#2023-06-26|2737.07
#2023-06-27|2771.32
#2023-06-28|2800.98
#2023-06-29|2805.45
#2023-06-30|2819.76
#2023-07-03|2830.60
#2023-07-04|2843.33
#2023-07-05|2799.44
#2023-07-06|2726.99
#2023-07-07|2758.88
#2023-07-10|2777.68
#2023-07-11|2776.24
#2023-07-12|2873.06
#2023-07-13|2929.94
#2023-07-14|2978.63
#2023-07-17|2934.99
#2023-07-18|2940.54
#2023-07-19|2918.54
#2023-07-20|2854.84
#2023-07-21|2856.51
#2023-07-24|2834.86
#2023-07-25|2853.30
#2023-07-26|2834.85
#2023-07-27|2906.86
#2023-07-28|2935.74
#2023-07-31|2919.11
#2023-08-01|2883.97
#2023-08-02|2818.10
#2023-08-03|2800.92
#2023-08-04|2836.20
#2023-08-07|2833.09
#2023-08-08|2786.49
#2023-08-09|2798.63
#2023-08-10|2844.97
#2023-08-11|2774.63
#2023-08-14|2760.22
#2023-08-15|2743.00
#2023-08-16|2727.27
#2023-08-17|2636.96
#2023-08-18|2628.83
#2023-08-21|2627.10
#2023-08-22|2650.80
#2023-08-23|2662.82
#2023-08-24|2613.88
#2023-08-25|2582.75
#2023-08-28|2633.61
#2023-08-29|2663.93
#2023-08-30|2676.51
#2023-08-31|2650.18
#2023-09-01|2646.81
#2023-09-04|2648.24
#2023-09-05|2622.32
#2023-09-06|2614.68
#2023-09-07|2558.11
#2023-09-08|2549.74
#2023-09-11|2550.46
#2023-09-12|2532.08
#2023-09-13|2527.58
#2023-09-14|2539.88
#2023-09-15|2507.92
#2023-09-18|2484.37
#2023-09-19|2480.73
#2023-09-20|2507.08
#2023-09-21|2465.83
#2023-09-22|2459.63
#2023-09-25|2427.99
#2023-09-26|2399.80
#2023-09-27|2381.50
#2023-09-28|2400.57
#2023-09-29|2436.74
#2023-10-02|2402.73
#2023-10-03|2365.32
#2023-10-04|2392.56
#2023-10-05|2391.32
#2023-10-06|2422.91
#2023-10-09|2405.62
#2023-10-10|2476.05
#2023-10-11|2476.65
#2023-10-12|2484.04
#2023-10-13|2421.57
#2023-10-16|2429.61
#2023-10-17|2439.75
#2023-10-18|2382.64
#2023-10-19|2390.44
#2023-10-20|2347.53
#2023-10-23|2368.84
#2023-10-24|2386.60
#2023-10-25|2376.99
#2023-10-26|2371.06
#2023-10-27|2370.87
#2023-10-30|2371.79
#2023-10-31|2394.76
#2023-11-01|2409.17
#2023-11-02|2480.98
#2023-11-03|2541.63
#2023-11-06|2525.41
#2023-11-07|2522.94
#2023-11-08|2528.95
#2023-11-09|2580.06
#2023-11-10|2560.51
#2023-11-13|2592.17
#2023-11-14|2669.97
#2023-11-15|2700.77
#2023-11-16|2682.86
#2023-11-17|2699.82
#2023-11-20|2712.97
#2023-11-21|2699.52
#2023-11-22|2700.65
#2023-11-23|2714.05
#2023-11-24|2731.99
#2023-11-27|2721.99
#2023-11-28|2703.84
#2023-11-29|2718.74
#2023-11-30|2706.95
#2023-12-01|2718.25
#2023-12-04|2707.07
#2023-12-05|2729.22
#2023-12-06|2744.76
#2023-12-07|2744.82
#2023-12-08|2761.10
#2023-12-11|2778.31
#2023-12-12|2793.25
#2023-12-13|2806.80
#2023-12-14|2899.35
#2023-12-15|2902.54
#2023-12-18|2868.09
#2023-12-19|2897.93
#2023-12-20|2870.96
#2023-12-21|2868.48
#2023-12-22|2859.98
#2023-12-25|2859.98
#2023-12-26|2863.61
#2023-12-27|2898.62
#2023-12-28|2900.00
#2023-12-29|2876.46
#2024-01-01|2876.46
#2024-01-02|2818.64
#2024-01-03|2765.32
#2024-01-04|2779.92
#2024-01-05|2778.84
#2024-01-08|2801.47
#2024-01-09|2783.82
#2024-01-10|2787.52
#2024-01-11|2783.44
#2024-01-12|2804.56
#2024-01-15|2794.12
#2024-01-16|2775.75
#2024-01-17|2748.16
#2024-01-18|2794.59
#2024-01-19|2812.82
#2024-01-22|2858.48
#2024-01-23|2851.35
#2024-01-24|2996.08
#2024-01-25|3030.81
#2024-01-26|3025.52
#2024-01-29|3016.18
#2024-01-30|3021.37
#2024-01-31|3018.20
#2024-02-01|3017.64
#2024-02-02|3019.63
#2024-02-05|3016.24
#2024-02-06|3042.85
#2024-02-07|3060.38
#2024-02-08|3106.63
#2024-02-09|3157.04
#2024-02-12|3165.96
#2024-02-13|3082.93
#2024-02-14|3086.25
#2024-02-15|3132.98
#2024-02-16|3169.54
#2024-02-19|3143.59
#2024-02-20|3112.82
#2024-02-21|3097.61
#2024-02-22|3176.25
#2024-02-23|3158.82
#2024-02-26|3167.43
#2024-02-27|3186.38
#2024-02-28|3158.13
#2024-02-29|3154.42
#2024-03-01|3199.77
#2024-03-04|3235.20
#2024-03-05|3200.14
#2024-03-06|3243.80
#2024-03-07|3329.71
#2024-03-08|3289.72
#2024-03-11|3218.01
#2024-03-12|3246.53
#2024-03-13|3233.40
#2024-03-14|3210.67
#2024-03-15|3167.77
#2024-03-18|3187.25
#2024-03-19|3185.98
#2024-03-20|3197.18
#2024-03-21|3294.78
#2024-03-22|3260.38
#2024-03-25|3277.06
#2024-03-26|3273.72
#2024-03-27|3277.48
#2024-03-28|3274.41
#2024-03-29|3274.41
#2024-04-01|3257.58
#2024-04-02|3255.08
#2024-04-03|3305.42
#2024-04-04|3317.12
#2024-04-05|3290.35
#2024-04-08|3323.20
#2024-04-09|3289.08
#2024-04-10|3286.98
#2024-04-11|3254.82
#2024-04-12|3212.70
#2024-04-15|3224.34
#2024-04-16|3204.94
#2024-04-17|3116.99
#2024-04-18|3110.29
#2024-04-19|3078.91
#2024-04-22|3078.86
#2024-04-23|3144.44
#2024-04-24|3153.10
#2024-04-25|3117.44
#2024-04-26|3172.67
#2024-04-29|3179.33
#2024-04-30|3145.04
#2024-05-01|3142.40
#2024-05-02|3125.33
#2024-05-03|3206.28
#2024-05-06|3236.27
#2024-05-07|3266.86
#2024-05-08|3249.05
#2024-05-09|3273.82
#2024-05-10|3299.11
#2024-05-13|3308.69
#2024-05-14|3309.20
#2024-05-15|3342.45
#2024-05-16|3370.36
#2024-05-17|3362.93
#2024-05-20|3379.46
#2024-05-21|3351.84
#2024-05-22|3342.18
#2024-05-23|3364.58
#2024-05-24|3378.53
#2024-05-27|3388.02
#2024-05-28|3401.11
#2024-05-29|3344.18
#2024-05-30|3345.82
#2024-05-31|3328.95
#2024-06-03|3350.01
#2024-06-04|3328.32
#2024-06-05|3453.45
#2024-06-06|3484.43
#2024-06-07|3460.64
#2024-06-10|3438.40
#2024-06-11|3414.74
#2024-06-12|3515.02
#2024-06-13|3439.49
#2024-06-14|3375.67
#2024-06-17|3417.49
#2024-06-18|3455.18
#2024-06-19|3425.77
#2024-06-20|3471.92
#2024-06-21|3400.20
#2024-06-24|3400.89
#2024-06-25|3389.16
#2024-06-26|3369.07
#2024-06-27|3394.83
#2024-06-28|3395.63
#2024-07-01|3388.12
#2024-07-02|3412.05
#2024-07-03|3478.36
#2024-07-04|3484.96
#2024-07-05|3499.17
#2024-07-08|3502.07
#2024-07-09|3473.72
#2024-07-10|3521.96
#2024-07-11|3521.28
#2024-07-12|3574.21
#2024-07-15|3540.29
#2024-07-16|3502.21
#2024-07-17|3350.08
#2024-07-18|3304.62
#2024-07-19|3264.03
#2024-07-22|3321.99
#2024-07-23|3320.92
#2024-07-24|3254.85
#2024-07-25|3158.32
#2024-07-26|3199.68
#2024-07-29|3155.64
#2024-07-30|3169.14
#2024-07-31|3252.04
#2024-08-01|3177.51
#2024-08-02|3028.98
#2024-08-05|3028.32
#2024-08-06|3068.19
#2024-08-07|3143.35
#2024-08-08|3133.00
#2024-08-09|3127.09
#2024-08-12|3134.67
#2024-08-13|3159.60
#2024-08-14|3195.73
#2024-08-15|3266.54
#2024-08-16|3277.08
#2024-08-19|3305.81
#2024-08-20|3316.59
#2024-08-21|3352.34
#2024-08-22|3333.01
#2024-08-23|3335.20
#2024-08-26|3299.50
#2024-08-27|3295.75
#2024-08-28|3300.70
#2024-08-29|3344.75
#2024-08-30|3326.15
#2024-09-02|3335.46
#2024-09-03|3253.96
#2024-09-04|3181.09
#2024-09-05|3147.33
#2024-09-06|3076.65
#2024-09-09|3073.08
#2024-09-10|3043.56
#2024-09-11|3084.72
#2024-09-12|3145.54
#2024-09-13|3193.57
#2024-09-16|3173.78
#2024-09-17|3198.23
#2024-09-18|3160.81
#2024-09-19|3254.26
#2024-09-20|3186.35
#2024-09-23|3190.23
#2024-09-24|3228.34
#2024-09-25|3243.38
#2024-09-26|3324.13
#2024-09-27|3349.46
#2024-09-30|3310.58
#2024-10-01|3266.25
#2024-10-02|3289.47
#2024-10-03|3267.08
#2024-10-04|3260.96
#2024-10-07|3249.07
#2024-10-08|3245.12
#2024-10-09|3270.75
#2024-10-10|3240.20
#2024-10-11|3267.84
#2024-10-14|3301.57
#2024-10-15|3077.71
#2024-10-16|3008.56
#2024-10-17|3004.35
#2024-10-18|3075.97
#2024-10-21|3044.27
#2024-10-22|3046.65
#2024-10-23|3018.53
#2024-10-24|3030.08
#2024-10-25|3055.78
#2024-10-28|3035.02
#2024-10-29|3028.72
#2024-10-30|2984.56
#2024-10-31|2938.45
#2024-11-01|2961.70
#2024-11-04|2954.09
#2024-11-05|2968.64
#2024-11-06|2885.61
#2024-11-07|2939.09
#2024-11-08|2904.14
#2024-11-11|2897.65
#2024-11-12|2857.40
#2024-11-13|2840.46
#2024-11-14|2924.54
#2024-11-15|2836.97
#2024-11-18|2844.19
#2024-11-19|2830.55
#2024-11-20|2794.67
#2024-11-21|2820.07
#2024-11-22|2826.63
#2024-11-25|2871.77
#2024-11-26|2840.08
#2024-11-27|2846.65
#2024-11-28|2867.03
#2024-11-29|2907.17
#2024-12-02|2904.96
#2024-12-03|2937.25
#2024-12-04|2955.97
#2024-12-05|2984.43
#2024-12-06|2982.96
#2024-12-09|2995.96
#2024-12-10|2957.86
#2024-12-11|2969.95
#2024-12-12|2959.58
#2024-12-13|2970.90
#2024-12-16|2970.27
#2024-12-17|2985.83
#2024-12-18|3003.37
#2024-12-19|2911.18
#2024-12-20|2908.59
#2024-12-23|2894.99
#2024-12-24|2909.51
#2024-12-25|2909.51
#2024-12-26|2914.41
#2024-12-27|2920.64
#2024-12-30|2872.25
#2024-12-31|2890.36
#2025-01-01|2890.36
#2025-01-02|2890.87
#2025-01-03|2880.10
#2025-01-06|2999.47
#2025-01-07|2979.04
#2025-01-08|2926.44
#2025-01-09|2949.41
#2025-01-10|2907.98
#2025-01-13|2859.70
#2025-01-14|2899.87
#2025-01-15|2932.27
#2025-01-16|3001.86
#2025-01-17|3009.30
#2025-01-20|3058.45
#2025-01-21|3031.61
#2025-01-22|3057.06
#2025-01-23|2998.81
#2025-01-24|3010.54
#2025-01-27|2931.86
#2025-01-28|2915.21
#2025-01-29|2969.33
#2025-01-30|3024.86
#2025-01-31|3040.82
#2025-02-03|2980.44
#2025-02-04|3015.43
#2025-02-05|3018.79
#2025-02-06|3034.62
#2025-02-07|3008.35
#2025-02-10|3039.99
#2025-02-11|3066.94
#2025-02-12|3092.36
#2025-02-13|3189.06
#2025-02-14|3221.29
#2025-02-17|3215.98
#2025-02-18|3201.13
#2025-02-19|3157.88
#2025-02-20|3155.32
#2025-02-21|3157.44
#2025-02-24|3152.74
#2025-02-25|3138.93
#2025-02-26|3171.07
#2025-02-27|3091.69
#2025-02-28|3051.60
#2025-03-03|3107.59
#2025-03-04|3039.41
#2025-03-05|3141.67
#2025-03-06|3173.04
#2025-03-07|3175.71
#2025-03-10|3085.52
#2025-03-11|3077.24
#2025-03-12|3117.76
#2025-03-13|3085.86
#2025-03-14|3124.74
#2025-03-17|3160.01
#2025-03-18|3176.71
#2025-03-19|3187.93
#2025-03-20|3147.03
#2025-03-21|3108.38
#2025-03-24|3119.58
#2025-03-25|3133.03
#2025-03-26|3094.06
#2025-03-27|3070.74
#2025-03-28|3038.01
#2025-03-31|2972.10
#2025-04-01|3006.81
#2025-04-02|3005.60
#2025-04-03|2886.04
#2025-04-04|2815.73
#2025-04-07|2696.68
#2025-04-08|2780.49
#2025-04-09|2728.26
#2025-04-10|2853.41
#2025-04-11|2897.02
#2025-04-14|2981.89
#2025-04-15|3037.23
#2025-04-16|3002.67
#2025-04-17|2969.80
#2025-04-18|2969.80
#2025-04-21|3008.53
#2025-04-22|3018.76
#2025-04-23|3067.04
#2025-04-24|3095.87
#2025-04-25|3109.48
#2025-04-28|3107.80
#2025-04-29|3123.39
#2025-04-30|3120.48
#2025-05-01|3096.87
#2025-05-02|3221.08
#2025-05-05|3215.35
#2025-05-06|3203.64
#2025-05-07|3219.39
#2025-05-08|3254.27
#2025-05-09|3259.85
#2025-05-12|3318.51
#2025-05-13|3371.16
#2025-05-14|3397.56
#2025-05-15|3382.94
#2025-05-16|3360.71
#2025-05-19|3386.89
#2025-05-20|3387.43
#2025-05-21|3423.63
#2025-05-22|3380.27
#2025-05-23|3348.97
#2025-05-26|3406.47
#2025-05-27|3417.04
#2025-05-28|3384.40
#2025-05-29|3417.36
#2025-05-30|3398.66
#2025-06-02|3402.04
#2025-06-03|3394.39
#2025-06-04|3433.48
#2025-06-05|3454.15
#2025-06-06|3454.62
#2025-06-09|3488.56
#2025-06-10|3511.83
#2025-06-11|3527.43
#2025-06-12|3522.79
#2025-06-13|3460.15
#2025-06-16|3489.09
#2025-06-17|3444.06
#2025-06-18|3425.22
#2025-06-19|3358.75
#2025-06-20|3375.69
#2025-06-23|3429.12
#2025-06-24|3530.17
#2025-06-25|3509.45
#2025-06-26|3508.61
#2025-06-27|3549.75
#2025-06-30|3532.79
#2025-07-01|3510.04
#2025-07-02|3528.54
#2025-07-03|3534.07
#2025-07-04|3496.40
#2025-07-07|3529.19
#2025-07-08|3527.73
#2025-07-09|3543.88
#2025-07-10|3562.02
#2025-07-11|3546.24
#2025-07-14|3540.04
#2025-07-15|3558.61
#2025-07-16|3402.87
#2025-07-17|3471.80
#2025-07-18|3472.86
#2025-07-21|3475.50
#2025-07-22|3434.84
#2025-07-23|3459.35
#2025-07-24|3488.63
#2025-07-25|3442.31
#2025-07-28|3435.36
#2025-07-29|3396.01
#2025-07-30|3386.47
#2025-07-31|3330.00
#2025-08-01|3262.70
#2025-08-04|3301.80
#2025-08-05|3297.81
#2025-08-06|3307.75
#2025-08-07|3366.53
#2025-08-08|3388.10
#2025-08-11|3389.25
#2025-08-12|3416.62
#2025-08-13|3459.44
#2025-08-14|3442.99
#2025-08-15|3449.78
#2025-08-18|3440.70
#2025-08-19|3464.42
#2025-08-20|3464.32
#2025-08-21|3439.78
#2025-08-22|3511.88
#2025-08-25|3497.66
#2025-08-26|3465.41
#2025-08-27|3449.52
#2025-08-28|3459.96
#2025-08-29|3426.27
#2025-09-01|3423.89
#2025-09-02|3334.95
#2025-09-03|3360.30
#2025-09-04|3410.40
#2025-09-05|3464.38
#2025-09-08|3513.44
#2025-09-09|3531.32
#2025-09-10|3512.15
#2025-09-11|3533.12
#2025-09-12|3548.47
#2025-09-15|3643.30
#2025-09-16|3643.84
#2025-09-17|3667.46
#2025-09-18|3764.46
#2025-09-19|3752.15
#2025-09-22|3787.84
#2025-09-23|3821.45
#2025-09-24|3793.46
#2025-09-25|3765.67
#2025-09-26|3779.51
#2025-09-29|3833.27
#2025-09-30|3852.41
#2025-10-01|3890.13
#2025-10-02|3970.88
#2025-10-03|3984.43
#2025-10-06|4011.54
#2025-10-07|3938.44
#2025-10-08|3900.86
#2025-10-09|3876.98
#2025-10-10|3772.52
#2025-10-13|3840.56
#2025-10-14|3837.90
#2025-10-15|3902.48
#2025-10-16|3936.48
#2025-10-17|3905.56
#2025-10-20|3960.57
#2025-10-21|3927.26
#2025-10-22|3897.13
#2025-10-23|3937.91
#2025-10-24|3968.36
#2025-10-27|4003.92
#2025-10-28|3993.63
#2025-10-29|4016.62
#2025-10-30|4023.73
#2025-10-31|3959.56
#2025-11-03|3954.15
#2025-11-04|3927.64
#2025-11-05|3907.61
#2025-11-06|3894.28
#2025-11-07|3838.86
#2025-11-10|3893.05
#2025-11-11|3939.52
#2025-11-12|3955.60
#2025-11-13|3946.51
#2025-11-14|3895.62
#2025-11-17|3860.93
#2025-11-18|3788.88
#2025-11-19|3819.19
#2025-11-20|3815.10
#2025-11-21|3703.91
#2025-11-24|3750.93
#2025-11-25|3786.63
#2025-11-26|3898.30
#2025-11-27|3871.42
#2025-11-28|3889.66
#2025-12-01|3937.20
#2025-12-02|3939.17
#2025-12-03|3994.84
#2025-12-04|3984.98
#2025-12-05|3975.16
#2025-12-08|3983.37
#2025-12-09|3971.13
#2025-12-10|3958.85
#2025-12-11|4011.75
#2025-12-12|3967.54
#2025-12-15|3995.77
#2025-12-16|3953.10
#2025-12-17|3873.19
#2025-12-18|3926.07
#2025-12-19|3942.38
#2025-12-22|3947.27
#2025-12-23|3957.60
#2025-12-24|3950.16
#2025-12-25|3950.16
#2025-12-26|3949.83
#2025-12-29|3970.07
#2025-12-30|4000.20
#2025-12-31|3998.72
#2026-01-01|3998.72
#2026-01-02|4148.68
#2026-01-05|4283.27
#2026-01-06|4308.95
#2026-01-07|4269.61
#2026-01-08|4172.43
#2026-01-09|4311.71
#2026-01-12|4350.65
#2026-01-13|4360.93
#2026-01-14|4335.43
#2026-01-15|4450.10
#2026-01-16|4463.70
#2026-01-19|4362.09
#2026-01-20|4414.15
#2026-01-21|4433.81
#2026-01-22|4514.39
#2026-01-23|4509.70
#2026-01-26|4562.66
#2026-01-27|4654.40
#2026-01-28|4602.75
#2026-01-29|4579.27
#2026-01-30|4606.21
#2026-02-02|4607.45
#2026-02-03|4533.60
#2026-02-04|4425.43
#2026-02-05|4429.57
#2026-02-06|4538.16
#2026-02-09|4611.87
#2026-02-10|4609.30
#2026-02-11|4610.14
#2026-02-12|4496.95
#2026-02-13|4490.56
#2026-02-16|4505.76
#2026-02-17|4514.31
#2026-02-18|4629.77
#2026-02-19|4579.06
#2026-02-20|4641.37
#2026-02-23|4626.41
#2026-02-24|4635.39
#2026-02-25|4708.27
#2026-02-26|4606.46
#2026-02-27|4615.89
#2026-03-02|4480.64
#2026-03-03|4283.44
#2026-03-04|4412.58
#2026-03-05|4341.12
#2026-03-06|4231.22
#2026-03-09|4231.21
#2026-03-10|4411.77
#2026-03-11|4371.03
#2026-03-12|4306.56
#2026-03-13|4273.88
#2026-03-16|4316.33
#2026-03-17|4329.05
#2026-03-18|4290.20
#2026-03-19|4178.61
#2026-03-20|4091.88
#2026-03-23|4202.54
#2026-03-24|4251.10
#2026-03-25|4305.94
#2026-03-26|4183.21
#2026-03-27|4108.39
#2026-03-30|4040.90
#2026-03-31|4088.38
#2026-04-01|4310.18
#2026-04-02|4228.82