Table Data - NASDAQ Poland Small Cap Net Total Return Index
| Title | NASDAQ Poland Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQPLSCN |
| 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 2026-06-03 |
| Last Updated | 2026-06-03 11:31 PM CDT |
| Notes | For more information about this series, see: NQPLSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 383.71 |
| 2001-04-02 | 379.92 |
| 2001-04-03 | 371.94 |
| 2001-04-04 | 367.75 |
| 2001-04-05 | 379.54 |
| 2001-04-06 | 388.19 |
| 2001-04-09 | 400.01 |
| 2001-04-10 | 399.43 |
| 2001-04-11 | 403.19 |
| 2001-04-12 | 404.74 |
| 2001-04-13 | . |
| 2001-04-16 | 403.28 |
| 2001-04-17 | 393.97 |
| 2001-04-18 | 414.27 |
| 2001-04-19 | 429.47 |
| 2001-04-20 | 429.39 |
| 2001-04-23 | 415.36 |
| 2001-04-24 | 423.42 |
| 2001-04-25 | 432.49 |
| 2001-04-26 | 437.26 |
| 2001-04-27 | 431.59 |
| 2001-04-30 | 429.68 |
| 2001-05-01 | 429.40 |
| 2001-05-02 | 429.44 |
| 2001-05-03 | 429.76 |
| 2001-05-04 | 424.94 |
| 2001-05-07 | 411.79 |
| 2001-05-08 | 396.27 |
| 2001-05-09 | 384.33 |
| 2001-05-10 | 395.27 |
| 2001-05-11 | 394.84 |
| 2001-05-14 | 392.93 |
| 2001-05-15 | 392.98 |
| 2001-05-16 | 390.11 |
| 2001-05-17 | 391.87 |
| 2001-05-18 | 394.71 |
| 2001-05-21 | 407.30 |
| 2001-05-22 | 412.04 |
| 2001-05-23 | 408.62 |
| 2001-05-24 | 409.90 |
| 2001-05-25 | 402.36 |
| 2001-05-28 | . |
| 2001-05-29 | 402.23 |
| 2001-05-30 | 402.13 |
| 2001-05-31 | 408.23 |
| 2001-06-01 | 407.99 |
| 2001-06-04 | 401.99 |
| 2001-06-05 | 405.30 |
| 2001-06-06 | 398.81 |
| 2001-06-07 | 389.47 |
| 2001-06-08 | 380.98 |
| 2001-06-11 | 374.92 |
| 2001-06-12 | 380.67 |
| 2001-06-13 | 377.65 |
| 2001-06-14 | 380.56 |
| 2001-06-15 | 373.79 |
| 2001-06-18 | 366.25 |
| 2001-06-19 | 364.12 |
| 2001-06-20 | 357.50 |
| 2001-06-21 | 364.46 |
| 2001-06-22 | 366.32 |
| 2001-06-25 | 368.56 |
| 2001-06-26 | 361.95 |
| 2001-06-27 | 352.88 |
| 2001-06-28 | 344.99 |
| 2001-06-29 | 337.15 |
| 2001-07-02 | 326.00 |
| 2001-07-03 | 316.84 |
| 2001-07-04 | . |
| 2001-07-05 | 312.00 |
| 2001-07-06 | 309.29 |
| 2001-07-09 | 292.08 |
| 2001-07-10 | 290.14 |
| 2001-07-11 | 287.51 |
| 2001-07-12 | 305.93 |
| 2001-07-13 | 305.64 |
| 2001-07-16 | 312.64 |
| 2001-07-17 | 305.86 |
| 2001-07-18 | 300.33 |
| 2001-07-19 | 299.15 |
| 2001-07-20 | 291.68 |
| 2001-07-23 | 289.16 |
| 2001-07-24 | 279.47 |
| 2001-07-25 | 272.01 |
| 2001-07-26 | 278.02 |
| 2001-07-27 | 281.43 |
| 2001-07-30 | 277.97 |
| 2001-07-31 | 271.86 |
| 2001-08-01 | 271.18 |
| 2001-08-02 | 275.70 |
| 2001-08-03 | 281.06 |
| 2001-08-06 | 280.24 |
| 2001-08-07 | 275.78 |
| 2001-08-08 | 271.75 |
| 2001-08-09 | 266.03 |
| 2001-08-10 | 267.41 |
| 2001-08-13 | 264.96 |
| 2001-08-14 | 269.41 |
| 2001-08-15 | 268.39 |
| 2001-08-16 | 264.06 |
| 2001-08-17 | 262.04 |
| 2001-08-20 | 262.40 |
| 2001-08-21 | 264.84 |
| 2001-08-22 | 266.72 |
| 2001-08-23 | 270.79 |
| 2001-08-24 | 272.80 |
| 2001-08-27 | 270.77 |
| 2001-08-28 | 274.29 |
| 2001-08-29 | 273.93 |
| 2001-08-30 | 274.48 |
| 2001-08-31 | 274.20 |
| 2001-09-03 | . |
| 2001-09-04 | 271.48 |
| 2001-09-05 | 274.14 |
| 2001-09-06 | 273.62 |
| 2001-09-07 | 274.97 |
| 2001-09-10 | 273.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 253.72 |
| 2001-09-18 | 254.66 |
| 2001-09-19 | 260.50 |
| 2001-09-20 | 257.31 |
| 2001-09-21 | 246.41 |
| 2001-09-24 | 242.71 |
| 2001-09-25 | 241.90 |
| 2001-09-26 | 242.01 |
| 2001-09-27 | 240.55 |
| 2001-09-28 | 242.30 |
| 2001-10-01 | 241.92 |
| 2001-10-02 | 242.75 |
| 2001-10-03 | 242.63 |
| 2001-10-04 | 242.64 |
| 2001-10-05 | 243.89 |
| 2001-10-08 | 240.68 |
| 2001-10-09 | 244.07 |
| 2001-10-10 | 255.97 |
| 2001-10-11 | 259.46 |
| 2001-10-12 | 259.72 |
| 2001-10-15 | 263.50 |
| 2001-10-16 | 268.20 |
| 2001-10-17 | 271.67 |
| 2001-10-18 | 269.10 |
| 2001-10-19 | 262.21 |
| 2001-10-22 | 263.99 |
| 2001-10-23 | 267.04 |
| 2001-10-24 | 272.12 |
| 2001-10-25 | 276.22 |
| 2001-10-26 | 277.30 |
| 2001-10-29 | 274.83 |
| 2001-10-30 | 269.90 |
| 2001-10-31 | 277.78 |
| 2001-11-01 | 277.99 |
| 2001-11-02 | 271.09 |
| 2001-11-05 | 269.78 |
| 2001-11-06 | 268.69 |
| 2001-11-07 | 270.81 |
| 2001-11-08 | 273.73 |
| 2001-11-09 | 275.72 |
| 2001-11-12 | 276.05 |
| 2001-11-13 | 279.56 |
| 2001-11-14 | 289.65 |
| 2001-11-15 | 288.44 |
| 2001-11-16 | 288.95 |
| 2001-11-19 | 290.12 |
| 2001-11-20 | 292.80 |
| 2001-11-21 | 293.49 |
| 2001-11-22 | . |
| 2001-11-23 | 292.42 |
| 2001-11-26 | 298.82 |
| 2001-11-27 | 302.03 |
| 2001-11-28 | 304.25 |
| 2001-11-29 | 304.18 |
| 2001-11-30 | 306.41 |
| 2001-12-03 | 309.55 |
| 2001-12-04 | 312.46 |
| 2001-12-05 | 310.13 |
| 2001-12-06 | 308.36 |
| 2001-12-07 | 305.98 |
| 2001-12-10 | 300.95 |
| 2001-12-11 | 303.68 |
| 2001-12-12 | 305.42 |
| 2001-12-13 | 302.10 |
| 2001-12-14 | 304.19 |
| 2001-12-17 | 309.35 |
| 2001-12-18 | 312.27 |
| 2001-12-19 | 312.67 |
| 2001-12-20 | 311.06 |
| 2001-12-21 | 309.16 |
| 2001-12-24 | 308.20 |
| 2001-12-25 | . |
| 2001-12-26 | 308.29 |
| 2001-12-27 | 311.56 |
| 2001-12-28 | 313.94 |
| 2001-12-31 | 317.72 |
| 2002-01-01 | . |
| 2002-01-02 | 319.17 |
| 2002-01-03 | 322.19 |
| 2002-01-04 | 325.90 |
| 2002-01-07 | 331.88 |
| 2002-01-08 | 327.41 |
| 2002-01-09 | 332.36 |
| 2002-01-10 | 325.74 |
| 2002-01-11 | 325.66 |
| 2002-01-14 | 325.41 |
| 2002-01-15 | 324.85 |
| 2002-01-16 | 325.19 |
| 2002-01-17 | 328.07 |
| 2002-01-18 | 323.53 |
| 2002-01-21 | . |
| 2002-01-22 | 328.62 |
| 2002-01-23 | 328.75 |
| 2002-01-24 | 328.31 |
| 2002-01-25 | 327.96 |
| 2002-01-28 | 328.83 |
| 2002-01-29 | 330.74 |
| 2002-01-30 | 327.36 |
| 2002-01-31 | 326.85 |
| 2002-02-01 | 322.56 |
| 2002-02-04 | 318.26 |
| 2002-02-05 | 317.96 |
| 2002-02-06 | 314.19 |
| 2002-02-07 | 312.62 |
| 2002-02-08 | 314.20 |
| 2002-02-11 | 313.38 |
| 2002-02-12 | 317.35 |
| 2002-02-13 | 321.38 |
| 2002-02-14 | 318.52 |
| 2002-02-15 | 318.75 |
| 2002-02-18 | . |
| 2002-02-19 | 315.47 |
| 2002-02-20 | 317.54 |
| 2002-02-21 | 318.58 |
| 2002-02-22 | 318.85 |
| 2002-02-25 | 319.23 |
| 2002-02-26 | 319.52 |
| 2002-02-27 | 318.78 |
| 2002-02-28 | 318.95 |
| 2002-03-01 | 320.45 |
| 2002-03-04 | 325.83 |
| 2002-03-05 | 330.89 |
| 2002-03-06 | 330.36 |
| 2002-03-07 | 331.11 |
| 2002-03-08 | 331.25 |
| 2002-03-11 | 325.54 |
| 2002-03-12 | 324.66 |
| 2002-03-13 | 325.13 |
| 2002-03-14 | 331.72 |
| 2002-03-15 | 334.79 |
| 2002-03-18 | 329.58 |
| 2002-03-19 | 325.31 |
| 2002-03-20 | 327.25 |
| 2002-03-21 | 331.23 |
| 2002-03-22 | 333.96 |
| 2002-03-25 | 325.80 |
| 2002-03-26 | 334.03 |
| 2002-03-27 | 338.10 |
| 2002-03-28 | 337.48 |
| 2002-03-29 | . |
| 2002-04-01 | 337.10 |
| 2002-04-02 | 333.88 |
| 2002-04-03 | 336.05 |
| 2002-04-04 | 339.22 |
| 2002-04-05 | 341.46 |
| 2002-04-08 | 340.35 |
| 2002-04-09 | 342.75 |
| 2002-04-10 | 342.85 |
| 2002-04-11 | 342.51 |
| 2002-04-12 | 343.28 |
| 2002-04-15 | 344.07 |
| 2002-04-16 | 344.72 |
| 2002-04-17 | 350.14 |
| 2002-04-18 | 349.37 |
| 2002-04-19 | 348.71 |
| 2002-04-22 | 345.94 |
| 2002-04-23 | 346.35 |
| 2002-04-24 | 341.89 |
| 2002-04-25 | 346.66 |
| 2002-04-26 | 349.06 |
| 2002-04-29 | 351.10 |
| 2002-04-30 | 347.91 |
| 2002-05-01 | 347.97 |
| 2002-05-02 | 341.57 |
| 2002-05-03 | 342.82 |
| 2002-05-06 | 345.71 |
| 2002-05-07 | 342.37 |
| 2002-05-08 | 341.79 |
| 2002-05-09 | 339.49 |
| 2002-05-10 | 338.17 |
| 2002-05-13 | 335.53 |
| 2002-05-14 | 338.83 |
| 2002-05-15 | 338.89 |
| 2002-05-16 | 342.57 |
| 2002-05-17 | 346.14 |
| 2002-05-20 | 350.49 |
| 2002-05-21 | 354.38 |
| 2002-05-22 | 351.70 |
| 2002-05-23 | 354.26 |
| 2002-05-24 | 358.62 |
| 2002-05-27 | . |
| 2002-05-28 | 359.33 |
| 2002-05-29 | 363.97 |
| 2002-05-30 | 366.04 |
| 2002-05-31 | 366.37 |
| 2002-06-03 | 364.12 |
| 2002-06-04 | 359.09 |
| 2002-06-05 | 357.50 |
| 2002-06-06 | 356.42 |
| 2002-06-07 | 350.44 |
| 2002-06-10 | 351.34 |
| 2002-06-11 | 351.19 |
| 2002-06-12 | 354.26 |
| 2002-06-13 | 351.04 |
| 2002-06-14 | 343.71 |
| 2002-06-17 | 344.14 |
| 2002-06-18 | 342.30 |
| 2002-06-19 | 334.24 |
| 2002-06-20 | 334.89 |
| 2002-06-21 | 338.07 |
| 2002-06-24 | 329.75 |
| 2002-06-25 | 327.92 |
| 2002-06-26 | 321.68 |
| 2002-06-27 | 325.89 |
| 2002-06-28 | 319.47 |
| 2002-07-01 | 322.20 |
| 2002-07-02 | 313.08 |
| 2002-07-03 | 310.72 |
| 2002-07-04 | . |
| 2002-07-05 | 307.48 |
| 2002-07-08 | 306.84 |
| 2002-07-09 | 307.35 |
| 2002-07-10 | 308.88 |
| 2002-07-11 | 301.32 |
| 2002-07-12 | 304.41 |
| 2002-07-15 | 299.18 |
| 2002-07-16 | 303.14 |
| 2002-07-17 | 310.41 |
| 2002-07-18 | 307.31 |
| 2002-07-19 | 302.01 |
| 2002-07-22 | 293.26 |
| 2002-07-23 | 291.70 |
| 2002-07-24 | 283.08 |
| 2002-07-25 | 280.74 |
| 2002-07-26 | 282.24 |
| 2002-07-29 | 274.53 |
| 2002-07-30 | 274.65 |
| 2002-07-31 | 270.36 |
| 2002-08-01 | 274.82 |
| 2002-08-02 | 273.04 |
| 2002-08-05 | 275.09 |
| 2002-08-06 | 272.97 |
| 2002-08-07 | 272.05 |
| 2002-08-08 | 274.29 |
| 2002-08-09 | 273.29 |
| 2002-08-12 | 274.89 |
| 2002-08-13 | 276.93 |
| 2002-08-14 | 276.50 |
| 2002-08-15 | 275.69 |
| 2002-08-16 | 277.89 |
| 2002-08-19 | 278.98 |
| 2002-08-20 | 278.68 |
| 2002-08-21 | 285.74 |
| 2002-08-22 | 283.50 |
| 2002-08-23 | 283.34 |
| 2002-08-26 | 286.55 |
| 2002-08-27 | 292.42 |
| 2002-08-28 | 288.25 |
| 2002-08-29 | 283.27 |
| 2002-08-30 | 286.71 |
| 2002-09-02 | . |
| 2002-09-03 | 273.43 |
| 2002-09-04 | 269.50 |
| 2002-09-05 | 264.30 |
| 2002-09-06 | 268.55 |
| 2002-09-09 | 270.80 |
| 2002-09-10 | 275.49 |
| 2002-09-11 | 278.19 |
| 2002-09-12 | 272.74 |
| 2002-09-13 | 274.66 |
| 2002-09-16 | 277.22 |
| 2002-09-17 | 279.30 |
| 2002-09-18 | 276.84 |
| 2002-09-19 | 276.11 |
| 2002-09-20 | 282.39 |
| 2002-09-23 | 280.99 |
| 2002-09-24 | 274.93 |
| 2002-09-25 | 278.34 |
| 2002-09-26 | 276.57 |
| 2002-09-27 | 272.51 |
| 2002-09-30 | 269.51 |
| 2002-10-01 | 268.90 |
| 2002-10-02 | 269.60 |
| 2002-10-03 | 271.00 |
| 2002-10-04 | 269.62 |
| 2002-10-07 | 267.42 |
| 2002-10-08 | 266.21 |
| 2002-10-09 | 267.60 |
| 2002-10-10 | 272.73 |
| 2002-10-11 | 277.77 |
| 2002-10-14 | 278.28 |
| 2002-10-15 | 282.56 |
| 2002-10-16 | 279.22 |
| 2002-10-17 | 279.48 |
| 2002-10-18 | 284.13 |
| 2002-10-21 | 283.10 |
| 2002-10-22 | 285.18 |
| 2002-10-23 | 285.80 |
| 2002-10-24 | 285.13 |
| 2002-10-25 | 287.85 |
| 2002-10-28 | 297.62 |
| 2002-10-29 | 295.64 |
| 2002-10-30 | 290.01 |
| 2002-10-31 | 293.03 |
| 2002-11-01 | 295.14 |
| 2002-11-04 | 296.68 |
| 2002-11-05 | 294.31 |
| 2002-11-06 | 287.65 |
| 2002-11-07 | 285.64 |
| 2002-11-08 | 287.01 |
| 2002-11-11 | 289.31 |
| 2002-11-12 | 286.71 |
| 2002-11-13 | 282.17 |
| 2002-11-14 | 287.88 |
| 2002-11-15 | 288.31 |
| 2002-11-18 | 292.93 |
| 2002-11-19 | 294.14 |
| 2002-11-20 | 294.97 |
| 2002-11-21 | 302.21 |
| 2002-11-22 | 305.70 |
| 2002-11-25 | 305.34 |
| 2002-11-26 | 299.59 |
| 2002-11-27 | 302.00 |
| 2002-11-28 | . |
| 2002-11-29 | 296.80 |
| 2002-12-02 | 304.72 |
| 2002-12-03 | 310.91 |
| 2002-12-04 | 307.24 |
| 2002-12-05 | 307.05 |
| 2002-12-06 | 302.84 |
| 2002-12-09 | 307.21 |
| 2002-12-10 | 304.36 |
| 2002-12-11 | 305.94 |
| 2002-12-12 | 312.23 |
| 2002-12-13 | 313.54 |
| 2002-12-16 | 314.99 |
| 2002-12-17 | 317.60 |
| 2002-12-18 | 305.83 |
| 2002-12-19 | 305.12 |
| 2002-12-20 | 304.77 |
| 2002-12-23 | 308.00 |
| 2002-12-24 | 308.27 |
| 2002-12-25 | . |
| 2002-12-26 | 308.95 |
| 2002-12-27 | 313.31 |
| 2002-12-30 | 312.66 |
| 2002-12-31 | 312.99 |
| 2003-01-01 | . |
| 2003-01-02 | 311.23 |
| 2003-01-03 | 320.21 |
| 2003-01-06 | 324.66 |
| 2003-01-07 | 325.03 |
| 2003-01-08 | 318.71 |
| 2003-01-09 | 322.04 |
| 2003-01-10 | 322.50 |
| 2003-01-13 | 330.89 |
| 2003-01-14 | 327.73 |
| 2003-01-15 | 325.21 |
| 2003-01-16 | 317.77 |
| 2003-01-17 | 313.39 |
| 2003-01-20 | . |
| 2003-01-21 | 300.10 |
| 2003-01-22 | 293.71 |
| 2003-01-23 | 294.05 |
| 2003-01-24 | 287.89 |
| 2003-01-27 | 277.22 |
| 2003-01-28 | 281.06 |
| 2003-01-29 | 283.14 |
| 2003-01-30 | 281.83 |
| 2003-01-31 | 282.01 |
| 2003-02-03 | 283.95 |
| 2003-02-04 | 278.92 |
| 2003-02-05 | 274.44 |
| 2003-02-06 | 267.29 |
| 2003-02-07 | 271.03 |
| 2003-02-10 | 272.01 |
| 2003-02-11 | 272.13 |
| 2003-02-12 | 270.57 |
| 2003-02-13 | 269.44 |
| 2003-02-14 | 266.64 |
| 2003-02-17 | . |
| 2003-02-18 | 268.53 |
| 2003-02-19 | 263.25 |
| 2003-02-20 | 264.70 |
| 2003-02-21 | 265.67 |
| 2003-02-24 | 261.09 |
| 2003-02-25 | 259.11 |
| 2003-02-26 | 255.35 |
| 2003-02-27 | 258.50 |
| 2003-02-28 | 262.65 |
| 2003-03-03 | 257.92 |
| 2003-03-04 | 255.50 |
| 2003-03-05 | 258.70 |
| 2003-03-06 | 258.37 |
| 2003-03-07 | 257.25 |
| 2003-03-10 | 265.23 |
| 2003-03-11 | 263.05 |
| 2003-03-12 | 258.78 |
| 2003-03-13 | 257.23 |
| 2003-03-14 | 254.74 |
| 2003-03-17 | 244.89 |
| 2003-03-18 | 246.05 |
| 2003-03-19 | 246.73 |
| 2003-03-20 | 247.29 |
| 2003-03-21 | 252.03 |
| 2003-03-24 | 251.68 |
| 2003-03-25 | 253.74 |
| 2003-03-26 | 256.99 |
| 2003-03-27 | 253.66 |
| 2003-03-28 | 255.07 |
| 2003-03-31 | 253.44 |
| 2003-04-01 | 257.45 |
| 2003-04-02 | 259.94 |
| 2003-04-03 | 264.66 |
| 2003-04-04 | 266.07 |
| 2003-04-07 | 269.98 |
| 2003-04-08 | 273.56 |
| 2003-04-09 | 284.51 |
| 2003-04-10 | 288.18 |
| 2003-04-11 | 290.33 |
| 2003-04-14 | 287.91 |
| 2003-04-15 | 291.45 |
| 2003-04-16 | 292.40 |
| 2003-04-17 | 292.62 |
| 2003-04-18 | . |
| 2003-04-21 | 293.38 |
| 2003-04-22 | 289.12 |
| 2003-04-23 | 284.94 |
| 2003-04-24 | 284.96 |
| 2003-04-25 | 284.44 |
| 2003-04-28 | 284.82 |
| 2003-04-29 | 281.31 |
| 2003-04-30 | 286.77 |
| 2003-05-01 | 290.66 |
| 2003-05-02 | 287.53 |
| 2003-05-05 | 293.08 |
| 2003-05-06 | 295.00 |
| 2003-05-07 | 288.72 |
| 2003-05-08 | 291.03 |
| 2003-05-09 | 292.82 |
| 2003-05-12 | 293.10 |
| 2003-05-13 | 293.36 |
| 2003-05-14 | 296.12 |
| 2003-05-15 | 296.82 |
| 2003-05-16 | 297.15 |
| 2003-05-19 | 298.59 |
| 2003-05-20 | 297.66 |
| 2003-05-21 | 297.88 |
| 2003-05-22 | 298.33 |
| 2003-05-23 | 305.04 |
| 2003-05-26 | . |
| 2003-05-27 | 305.93 |
| 2003-05-28 | 303.34 |
| 2003-05-29 | 303.52 |
| 2003-05-30 | 305.55 |
| 2003-06-02 | 298.56 |
| 2003-06-03 | 301.76 |
| 2003-06-04 | 301.25 |
| 2003-06-05 | 307.13 |
| 2003-06-06 | 310.20 |
| 2003-06-09 | 304.80 |
| 2003-06-10 | 307.22 |
| 2003-06-11 | 307.54 |
| 2003-06-12 | 303.87 |
| 2003-06-13 | 306.74 |
| 2003-06-16 | 309.09 |
| 2003-06-17 | 309.31 |
| 2003-06-18 | 305.45 |
| 2003-06-19 | 301.69 |
| 2003-06-20 | 300.82 |
| 2003-06-23 | 295.42 |
| 2003-06-24 | 296.23 |
| 2003-06-25 | 300.20 |
| 2003-06-26 | 297.43 |
| 2003-06-27 | 296.98 |
| 2003-06-30 | 296.99 |
| 2003-07-01 | 299.23 |
| 2003-07-02 | 297.40 |
| 2003-07-03 | 297.50 |
| 2003-07-04 | . |
| 2003-07-07 | 301.76 |
| 2003-07-08 | 302.23 |
| 2003-07-09 | 303.79 |
| 2003-07-10 | 305.02 |
| 2003-07-11 | 302.33 |
| 2003-07-14 | 308.82 |
| 2003-07-15 | 310.44 |
| 2003-07-16 | 311.01 |
| 2003-07-17 | 311.98 |
| 2003-07-18 | 322.73 |
| 2003-07-21 | 327.53 |
| 2003-07-22 | 324.18 |
| 2003-07-23 | 328.16 |
| 2003-07-24 | 325.39 |
| 2003-07-25 | 326.71 |
| 2003-07-28 | 331.48 |
| 2003-07-29 | 331.23 |
| 2003-07-30 | 326.92 |
| 2003-07-31 | 323.61 |
| 2003-08-01 | 323.17 |
| 2003-08-04 | 326.95 |
| 2003-08-05 | 330.18 |
| 2003-08-06 | 333.38 |
| 2003-08-07 | 338.93 |
| 2003-08-08 | 336.09 |
| 2003-08-11 | 337.93 |
| 2003-08-12 | 343.12 |
| 2003-08-13 | 342.85 |
| 2003-08-14 | 353.59 |
| 2003-08-15 | 352.55 |
| 2003-08-18 | 360.45 |
| 2003-08-19 | 360.53 |
| 2003-08-20 | 372.78 |
| 2003-08-21 | 376.53 |
| 2003-08-22 | 381.40 |
| 2003-08-25 | 383.58 |
| 2003-08-26 | 395.14 |
| 2003-08-27 | 390.55 |
| 2003-08-28 | 389.19 |
| 2003-08-29 | 401.71 |
| 2003-09-01 | . |
| 2003-09-02 | 431.85 |
| 2003-09-03 | 433.89 |
| 2003-09-04 | 423.44 |
| 2003-09-05 | 411.75 |
| 2003-09-08 | 420.06 |
| 2003-09-09 | 421.05 |
| 2003-09-10 | 407.00 |
| 2003-09-11 | 407.79 |
| 2003-09-12 | 411.23 |
| 2003-09-15 | 400.80 |
| 2003-09-16 | 402.24 |
| 2003-09-17 | 398.38 |
| 2003-09-18 | 395.07 |
| 2003-09-19 | 402.22 |
| 2003-09-22 | 394.42 |
| 2003-09-23 | 398.10 |
| 2003-09-24 | 392.58 |
| 2003-09-25 | 387.71 |
| 2003-09-26 | 382.52 |
| 2003-09-29 | 367.66 |
| 2003-09-30 | 368.23 |
| 2003-10-01 | 368.54 |
| 2003-10-02 | 371.72 |
| 2003-10-03 | 375.77 |
| 2003-10-06 | 389.40 |
| 2003-10-07 | 389.85 |
| 2003-10-08 | 403.44 |
| 2003-10-09 | 404.45 |
| 2003-10-10 | 401.73 |
| 2003-10-13 | 399.31 |
| 2003-10-14 | 401.35 |
| 2003-10-15 | 404.48 |
| 2003-10-16 | 388.85 |
| 2003-10-17 | 384.74 |
| 2003-10-20 | 385.34 |
| 2003-10-21 | 372.43 |
| 2003-10-22 | 367.55 |
| 2003-10-23 | 364.93 |
| 2003-10-24 | 363.42 |
| 2003-10-27 | 358.04 |
| 2003-10-28 | 367.97 |
| 2003-10-29 | 367.10 |
| 2003-10-30 | 369.00 |
| 2003-10-31 | 365.49 |
| 2003-11-03 | 369.66 |
| 2003-11-04 | 367.94 |
| 2003-11-05 | 366.52 |
| 2003-11-06 | 369.29 |
| 2003-11-07 | 369.30 |
| 2003-11-10 | 373.72 |
| 2003-11-11 | 374.43 |
| 2003-11-12 | 375.67 |
| 2003-11-13 | 380.29 |
| 2003-11-14 | 381.74 |
| 2003-11-17 | 372.36 |
| 2003-11-18 | 368.12 |
| 2003-11-19 | 362.43 |
| 2003-11-20 | 348.58 |
| 2003-11-21 | 352.18 |
| 2003-11-24 | 350.86 |
| 2003-11-25 | 344.49 |
| 2003-11-26 | 346.72 |
| 2003-11-27 | . |
| 2003-11-28 | 356.06 |
| 2003-12-01 | 366.64 |
| 2003-12-02 | 368.19 |
| 2003-12-03 | 374.80 |
| 2003-12-04 | 370.21 |
| 2003-12-05 | 372.34 |
| 2003-12-08 | 381.32 |
| 2003-12-09 | 387.00 |
| 2003-12-10 | 387.67 |
| 2003-12-11 | 392.12 |
| 2003-12-12 | 396.79 |
| 2003-12-15 | 398.36 |
| 2003-12-16 | 395.85 |
| 2003-12-17 | 397.87 |
| 2003-12-18 | 400.26 |
| 2003-12-19 | 400.91 |
| 2003-12-22 | 405.42 |
| 2003-12-23 | 407.67 |
| 2003-12-24 | 408.73 |
| 2003-12-25 | . |
| 2003-12-26 | 409.19 |
| 2003-12-29 | 405.41 |
| 2003-12-30 | 407.51 |
| 2003-12-31 | 406.00 |
| 2004-01-01 | . |
| 2004-01-02 | 411.11 |
| 2004-01-05 | 425.20 |
| 2004-01-06 | 427.25 |
| 2004-01-07 | 424.31 |
| 2004-01-08 | 422.27 |
| 2004-01-09 | 418.95 |
| 2004-01-12 | 422.34 |
| 2004-01-13 | 422.67 |
| 2004-01-14 | 413.98 |
| 2004-01-15 | 412.48 |
| 2004-01-16 | 406.98 |
| 2004-01-19 | . |
| 2004-01-20 | 414.84 |
| 2004-01-21 | 412.72 |
| 2004-01-22 | 418.90 |
| 2004-01-23 | 425.50 |
| 2004-01-26 | 423.88 |
| 2004-01-27 | 419.05 |
| 2004-01-28 | 401.97 |
| 2004-01-29 | 394.34 |
| 2004-01-30 | 398.37 |
| 2004-02-02 | 399.29 |
| 2004-02-03 | 401.77 |
| 2004-02-04 | 403.44 |
| 2004-02-05 | 402.35 |
| 2004-02-06 | 411.96 |
| 2004-02-09 | 421.88 |
| 2004-02-10 | 429.75 |
| 2004-02-11 | 422.67 |
| 2004-02-12 | 425.99 |
| 2004-02-13 | 426.44 |
| 2004-02-16 | . |
| 2004-02-17 | 429.76 |
| 2004-02-18 | 427.32 |
| 2004-02-19 | 415.55 |
| 2004-02-20 | 414.93 |
| 2004-02-23 | 414.07 |
| 2004-02-24 | 404.83 |
| 2004-02-25 | 404.18 |
| 2004-02-26 | 400.52 |
| 2004-02-27 | 408.97 |
| 2004-03-01 | 422.50 |
| 2004-03-02 | 419.77 |
| 2004-03-03 | 414.78 |
| 2004-03-04 | 413.60 |
| 2004-03-05 | 421.45 |
| 2004-03-08 | 430.58 |
| 2004-03-09 | 427.50 |
| 2004-03-10 | 423.58 |
| 2004-03-11 | 413.40 |
| 2004-03-12 | 415.55 |
| 2004-03-15 | 415.01 |
| 2004-03-16 | 423.59 |
| 2004-03-17 | 422.59 |
| 2004-03-18 | 416.53 |
| 2004-03-19 | 413.95 |
| 2004-03-22 | 412.57 |
| 2004-03-23 | 418.03 |
| 2004-03-24 | 417.72 |
| 2004-03-25 | 416.49 |
| 2004-03-26 | 414.63 |
| 2004-03-29 | 420.33 |
| 2004-03-30 | 422.05 |
| 2004-03-31 | 423.93 |
| 2004-04-01 | 427.30 |
| 2004-04-02 | 428.21 |
| 2004-04-05 | 422.79 |
| 2004-04-06 | 422.85 |
| 2004-04-07 | 424.71 |
| 2004-04-08 | 424.26 |
| 2004-04-09 | . |
| 2004-04-12 | 424.22 |
| 2004-04-13 | 420.58 |
| 2004-04-14 | 420.22 |
| 2004-04-15 | 419.04 |
| 2004-04-16 | 419.85 |
| 2004-04-19 | 421.60 |
| 2004-04-20 | 420.39 |
| 2004-04-21 | 421.74 |
| 2004-04-22 | 412.50 |
| 2004-04-23 | 416.59 |
| 2004-04-26 | 417.38 |
| 2004-04-27 | 416.69 |
| 2004-04-28 | 418.06 |
| 2004-04-29 | 415.93 |
| 2004-04-30 | 415.89 |
| 2004-05-03 | 418.57 |
| 2004-05-04 | 429.13 |
| 2004-05-05 | 429.31 |
| 2004-05-06 | 423.70 |
| 2004-05-07 | 415.13 |
| 2004-05-10 | 401.63 |
| 2004-05-11 | 395.54 |
| 2004-05-12 | 399.50 |
| 2004-05-13 | 393.44 |
| 2004-05-14 | 400.26 |
| 2004-05-17 | 404.78 |
| 2004-05-18 | 413.55 |
| 2004-05-19 | 418.98 |
| 2004-05-20 | 417.23 |
| 2004-05-21 | 420.34 |
| 2004-05-24 | 424.01 |
| 2004-05-25 | 423.45 |
| 2004-05-26 | 432.62 |
| 2004-05-27 | 436.99 |
| 2004-05-28 | 437.53 |
| 2004-05-31 | . |
| 2004-06-01 | 437.23 |
| 2004-06-02 | 441.41 |
| 2004-06-03 | 441.36 |
| 2004-06-04 | 437.16 |
| 2004-06-07 | 445.89 |
| 2004-06-08 | 444.09 |
| 2004-06-09 | 435.94 |
| 2004-06-10 | 436.23 |
| 2004-06-11 | . |
| 2004-06-14 | 437.32 |
| 2004-06-15 | 435.47 |
| 2004-06-16 | 433.69 |
| 2004-06-17 | 430.69 |
| 2004-06-18 | 434.77 |
| 2004-06-21 | 436.68 |
| 2004-06-22 | 438.64 |
| 2004-06-23 | 443.53 |
| 2004-06-24 | 449.76 |
| 2004-06-25 | 449.58 |
| 2004-06-28 | 456.21 |
| 2004-06-29 | 456.77 |
| 2004-06-30 | 461.33 |
| 2004-07-01 | 458.52 |
| 2004-07-02 | 462.94 |
| 2004-07-05 | . |
| 2004-07-06 | 459.80 |
| 2004-07-07 | 462.80 |
| 2004-07-08 | 465.94 |
| 2004-07-09 | 466.58 |
| 2004-07-12 | 470.65 |
| 2004-07-13 | 466.97 |
| 2004-07-14 | 469.26 |
| 2004-07-15 | 463.73 |
| 2004-07-16 | 471.14 |
| 2004-07-19 | 470.98 |
| 2004-07-20 | 469.42 |
| 2004-07-21 | 470.31 |
| 2004-07-22 | 470.66 |
| 2004-07-23 | 469.47 |
| 2004-07-26 | 470.79 |
| 2004-07-27 | 469.91 |
| 2004-07-28 | 465.52 |
| 2004-07-29 | 470.14 |
| 2004-07-30 | 469.98 |
| 2004-08-02 | 466.48 |
| 2004-08-03 | 466.09 |
| 2004-08-04 | 465.59 |
| 2004-08-05 | 468.56 |
| 2004-08-06 | 473.97 |
| 2004-08-09 | 471.81 |
| 2004-08-10 | 474.89 |
| 2004-08-11 | 465.24 |
| 2004-08-12 | 464.80 |
| 2004-08-13 | 466.06 |
| 2004-08-16 | 469.64 |
| 2004-08-17 | 474.99 |
| 2004-08-18 | 471.40 |
| 2004-08-19 | 473.27 |
| 2004-08-20 | 474.71 |
| 2004-08-23 | 471.51 |
| 2004-08-24 | 468.83 |
| 2004-08-25 | 466.70 |
| 2004-08-26 | 462.57 |
| 2004-08-27 | 464.78 |
| 2004-08-30 | 464.22 |
| 2004-08-31 | 469.07 |
| 2004-09-01 | 469.50 |
| 2004-09-02 | 472.35 |
| 2004-09-03 | 470.50 |
| 2004-09-06 | . |
| 2004-09-07 | 479.95 |
| 2004-09-08 | 483.14 |
| 2004-09-09 | 482.91 |
| 2004-09-10 | 487.13 |
| 2004-09-13 | 487.95 |
| 2004-09-14 | 492.80 |
| 2004-09-15 | 491.71 |
| 2004-09-16 | 492.80 |
| 2004-09-17 | 496.27 |
| 2004-09-20 | 497.55 |
| 2004-09-21 | 502.05 |
| 2004-09-22 | 496.05 |
| 2004-09-23 | 493.43 |
| 2004-09-24 | 489.51 |
| 2004-09-27 | 490.47 |
| 2004-09-28 | 491.98 |
| 2004-09-29 | 491.06 |
| 2004-09-30 | 498.31 |
| 2004-10-01 | 498.96 |
| 2004-10-04 | 501.87 |
| 2004-10-05 | 507.43 |
| 2004-10-06 | 503.89 |
| 2004-10-07 | 501.89 |
| 2004-10-08 | 501.34 |
| 2004-10-11 | 499.21 |
| 2004-10-12 | 490.36 |
| 2004-10-13 | 488.28 |
| 2004-10-14 | 490.63 |
| 2004-10-15 | 491.79 |
| 2004-10-18 | 491.98 |
| 2004-10-19 | 493.87 |
| 2004-10-20 | 495.20 |
| 2004-10-21 | 495.19 |
| 2004-10-22 | 495.36 |
| 2004-10-25 | 487.14 |
| 2004-10-26 | 488.11 |
| 2004-10-27 | 491.35 |
| 2004-10-28 | 490.35 |
| 2004-10-29 | 497.61 |
| 2004-11-01 | 500.31 |
| 2004-11-02 | 510.11 |
| 2004-11-03 | 516.08 |
| 2004-11-04 | 516.39 |
| 2004-11-05 | 521.51 |
| 2004-11-08 | 523.76 |
| 2004-11-09 | 526.54 |
| 2004-11-10 | 526.37 |
| 2004-11-11 | 525.11 |
| 2004-11-12 | 522.19 |
| 2004-11-15 | 522.20 |
| 2004-11-16 | 521.35 |
| 2004-11-17 | 525.80 |
| 2004-11-18 | 522.31 |
| 2004-11-19 | 527.57 |
| 2004-11-22 | 524.16 |
| 2004-11-23 | 524.62 |
| 2004-11-24 | 527.85 |
| 2004-11-25 | . |
| 2004-11-26 | 541.68 |
| 2004-11-29 | 546.86 |
| 2004-11-30 | 552.38 |
| 2004-12-01 | 559.09 |
| 2004-12-02 | 563.05 |
| 2004-12-03 | 563.64 |
| 2004-12-06 | 565.67 |
| 2004-12-07 | 566.86 |
| 2004-12-08 | 561.46 |
| 2004-12-09 | 555.12 |
| 2004-12-10 | 545.11 |
| 2004-12-13 | 548.41 |
| 2004-12-14 | 547.39 |
| 2004-12-15 | 558.34 |
| 2004-12-16 | 557.11 |
| 2004-12-17 | 560.90 |
| 2004-12-20 | 577.85 |
| 2004-12-21 | 579.88 |
| 2004-12-22 | 577.03 |
| 2004-12-23 | 577.38 |
| 2004-12-24 | . |
| 2004-12-27 | 586.89 |
| 2004-12-28 | 583.79 |
| 2004-12-29 | 583.58 |
| 2004-12-30 | 585.68 |
| 2004-12-31 | 585.45 |
| 2005-01-03 | 579.11 |
| 2005-01-04 | 566.40 |
| 2005-01-05 | 557.03 |
| 2005-01-06 | 551.55 |
| 2005-01-07 | 549.89 |
| 2005-01-10 | 552.00 |
| 2005-01-11 | 554.14 |
| 2005-01-12 | 561.46 |
| 2005-01-13 | 560.58 |
| 2005-01-14 | 552.70 |
| 2005-01-17 | . |
| 2005-01-18 | 541.41 |
| 2005-01-19 | 544.58 |
| 2005-01-20 | 537.96 |
| 2005-01-21 | 542.67 |
| 2005-01-24 | 545.05 |
| 2005-01-25 | 542.33 |
| 2005-01-26 | 549.73 |
| 2005-01-27 | 550.67 |
#2005-01-28| 554.09
#2005-01-31| 561.15
#2005-02-01| 571.78
#2005-02-02| 576.91
#2005-02-03| 576.16
#2005-02-04| 578.68
#2005-02-07| 575.23
#2005-02-08| 566.89
#2005-02-09| 568.55
#2005-02-10| 573.54
#2005-02-11| 570.57
#2005-02-14| 576.17
#2005-02-15| 579.31
#2005-02-16| 583.76
#2005-02-17| 596.07
#2005-02-18| 588.61
#2005-02-21| .
#2005-02-22| 601.50
#2005-02-23| 607.85
#2005-02-24| 614.11
#2005-02-25| 620.54
#2005-02-28| 624.63
#2005-03-01| 617.90
#2005-03-02| 599.61
#2005-03-03| 603.95
#2005-03-04| 613.25
#2005-03-07| 619.23
#2005-03-08| 622.94
#2005-03-09| 625.48
#2005-03-10| 616.14
#2005-03-11| 617.79
#2005-03-14| 601.90
#2005-03-15| 594.71
#2005-03-16| 587.35
#2005-03-17| 575.32
#2005-03-18| 581.48
#2005-03-21| 566.23
#2005-03-22| 574.26
#2005-03-23| 552.42
#2005-03-24| 551.76
#2005-03-25| .
#2005-03-28| 539.55
#2005-03-29| 548.54
#2005-03-30| 557.17
#2005-03-31| 564.77
#2005-04-01| 563.73
#2005-04-04| 549.12
#2005-04-05| 548.92
#2005-04-06| 550.51
#2005-04-07| 552.35
#2005-04-08| 549.05
#2005-04-11| 556.21
#2005-04-12| 554.42
#2005-04-13| 556.16
#2005-04-14| 541.65
#2005-04-15| 538.73
#2005-04-18| 523.93
#2005-04-19| 528.35
#2005-04-20| 528.93
#2005-04-21| 526.82
#2005-04-22| 535.41
#2005-04-25| 530.93
#2005-04-26| 521.23
#2005-04-27| 511.77
#2005-04-28| 502.63
#2005-04-29| 506.27
#2005-05-02| 507.95
#2005-05-03| 513.50
#2005-05-04| 520.65
#2005-05-05| 530.76
#2005-05-06| 530.57
#2005-05-09| 527.18
#2005-05-10| 518.96
#2005-05-11| 519.35
#2005-05-12| 514.48
#2005-05-13| 507.41
#2005-05-16| 501.08
#2005-05-17| 502.28
#2005-05-18| 505.53
#2005-05-19| 513.10
#2005-05-20| 513.46
#2005-05-23| 518.99
#2005-05-24| 517.52
#2005-05-25| 516.84
#2005-05-26| 515.02
#2005-05-27| 526.29
#2005-05-30| .
#2005-05-31| 516.73
#2005-06-01| 508.81
#2005-06-02| 516.09
#2005-06-03| 519.79
#2005-06-06| 525.31
#2005-06-07| 529.32
#2005-06-08| 532.91
#2005-06-09| 532.62
#2005-06-10| 531.35
#2005-06-13| 524.12
#2005-06-14| 524.07
#2005-06-15| 528.05
#2005-06-16| 530.05
#2005-06-17| 533.85
#2005-06-20| 534.70
#2005-06-21| 535.56
#2005-06-22| 543.52
#2005-06-23| 545.60
#2005-06-24| 545.68
#2005-06-27| 542.12
#2005-06-28| 541.70
#2005-06-29| 541.55
#2005-06-30| 547.02
#2005-07-01| 551.33
#2005-07-04| .
#2005-07-05| 551.27
#2005-07-06| 548.80
#2005-07-07| 538.63
#2005-07-08| 547.00
#2005-07-11| 550.38
#2005-07-12| 555.39
#2005-07-13| 547.12
#2005-07-14| 550.33
#2005-07-15| 551.92
#2005-07-18| 556.04
#2005-07-19| 551.42
#2005-07-20| 553.66
#2005-07-21| 565.12
#2005-07-22| 560.25
#2005-07-25| 560.94
#2005-07-26| 560.40
#2005-07-27| 564.25
#2005-07-28| 573.14
#2005-07-29| 576.23
#2005-08-01| 582.26
#2005-08-02| 589.92
#2005-08-03| 591.50
#2005-08-04| 601.14
#2005-08-05| 604.22
#2005-08-08| 613.09
#2005-08-09| 613.94
#2005-08-10| 614.81
#2005-08-11| 617.69
#2005-08-12| 608.94
#2005-08-15| 604.51
#2005-08-16| 613.57
#2005-08-17| 612.50
#2005-08-18| 603.57
#2005-08-19| 598.94
#2005-08-22| 603.43
#2005-08-23| 603.83
#2005-08-24| 606.17
#2005-08-25| 603.56
#2005-08-26| 606.75
#2005-08-29| 605.00
#2005-08-30| 604.44
#2005-08-31| 612.48
#2005-09-01| 630.81
#2005-09-02| 639.33
#2005-09-05| .
#2005-09-06| 646.51
#2005-09-07| 641.91
#2005-09-08| 638.59
#2005-09-09| 642.86
#2005-09-12| 637.53
#2005-09-13| 641.65
#2005-09-14| 640.97
#2005-09-15| 648.07
#2005-09-16| 655.70
#2005-09-19| 661.40
#2005-09-20| 658.52
#2005-09-21| 661.62
#2005-09-22| 648.34
#2005-09-23| 645.06
#2005-09-26| 641.95
#2005-09-27| 643.90
#2005-09-28| 634.94
#2005-09-29| 639.05
#2005-09-30| 647.09
#2005-10-03| 639.20
#2005-10-04| 639.85
#2005-10-05| 640.77
#2005-10-06| 632.28
#2005-10-07| 634.55
#2005-10-10| 638.00
#2005-10-11| 644.99
#2005-10-12| 646.82
#2005-10-13| 625.67
#2005-10-14| 628.19
#2005-10-17| 636.27
#2005-10-18| 633.56
#2005-10-19| 627.98
#2005-10-20| 639.86
#2005-10-21| 648.39
#2005-10-24| 643.35
#2005-10-25| 645.16
#2005-10-26| 639.23
#2005-10-27| 633.99
#2005-10-28| 639.87
#2005-10-31| 645.85
#2005-11-01| 645.34
#2005-11-02| 655.58
#2005-11-03| 653.43
#2005-11-04| 635.29
#2005-11-07| 628.05
#2005-11-08| 634.24
#2005-11-09| 633.76
#2005-11-10| 640.67
#2005-11-11| 634.73
#2005-11-14| 644.97
#2005-11-15| 644.22
#2005-11-16| 646.13
#2005-11-17| 658.10
#2005-11-18| 656.91
#2005-11-21| 661.40
#2005-11-22| 648.62
#2005-11-23| 661.43
#2005-11-24| .
#2005-11-25| 657.96
#2005-11-28| 670.05
#2005-11-29| 672.74
#2005-11-30| 676.23
#2005-12-01| 678.41
#2005-12-02| 686.76
#2005-12-05| 693.48
#2005-12-06| 695.79
#2005-12-07| 698.93
#2005-12-08| 703.65
#2005-12-09| 699.66
#2005-12-12| 719.45
#2005-12-13| 712.80
#2005-12-14| 723.09
#2005-12-15| 717.18
#2005-12-16| 714.30
#2005-12-19| 720.40
#2005-12-20| 722.21
#2005-12-21| 726.84
#2005-12-22| 731.27
#2005-12-23| 739.77
#2005-12-26| .
#2005-12-27| 746.20
#2005-12-28| 747.04
#2005-12-29| 745.83
#2005-12-30| 744.65
#2006-01-02| .
#2006-01-03| 789.11
#2006-01-04| 810.97
#2006-01-05| 819.29
#2006-01-06| 828.60
#2006-01-09| 839.09
#2006-01-10| 838.43
#2006-01-11| 851.10
#2006-01-12| 859.16
#2006-01-13| 859.23
#2006-01-16| .
#2006-01-17| 868.92
#2006-01-18| 866.06
#2006-01-19| 887.70
#2006-01-20| 893.04
#2006-01-23| 901.18
#2006-01-24| 907.12
#2006-01-25| 911.43
#2006-01-26| 902.32
#2006-01-27| 895.13
#2006-01-30| 888.52
#2006-01-31| 862.27
#2006-02-01| 857.81
#2006-02-02| 852.68
#2006-02-03| 832.68
#2006-02-06| 842.44
#2006-02-07| 846.73
#2006-02-08| 849.09
#2006-02-09| 860.05
#2006-02-10| 849.45
#2006-02-13| 836.08
#2006-02-14| 847.73
#2006-02-15| 858.70
#2006-02-16| 858.52
#2006-02-17| 874.87
#2006-02-20| .
#2006-02-21| 889.89
#2006-02-22| 882.51
#2006-02-23| 889.24
#2006-02-24| 892.88
#2006-02-27| 908.39
#2006-02-28| 896.93
#2006-03-01| 897.26
#2006-03-02| 907.22
#2006-03-03| 902.72
#2006-03-06| 899.15
#2006-03-07| 861.14
#2006-03-08| 847.42
#2006-03-09| 858.27
#2006-03-10| 850.68
#2006-03-13| 850.54
#2006-03-14| 864.53
#2006-03-15| 878.76
#2006-03-16| 909.69
#2006-03-17| 913.91
#2006-03-20| 908.86
#2006-03-21| 894.23
#2006-03-22| 896.92
#2006-03-23| 906.63
#2006-03-24| 918.84
#2006-03-27| 914.43
#2006-03-28| 902.05
#2006-03-29| 906.40
#2006-03-30| 929.15
#2006-03-31| 925.68
#2006-04-03| 936.67
#2006-04-04| 947.87
#2006-04-05| 943.28
#2006-04-06| 950.09
#2006-04-07| 958.24
#2006-04-10| 948.43
#2006-04-11| 949.42
#2006-04-12| 950.99
#2006-04-13| 978.37
#2006-04-14| .
#2006-04-17| 994.45
#2006-04-18|1014.46
#2006-04-19|1029.66
#2006-04-20|1044.30
#2006-04-21|1053.27
#2006-04-24|1056.08
#2006-04-25|1067.48
#2006-04-26|1071.92
#2006-04-27|1081.15
#2006-04-28|1116.12
#2006-05-01|1122.04
#2006-05-02|1141.28
#2006-05-03|1143.38
#2006-05-04|1147.52
#2006-05-05|1153.93
#2006-05-08|1147.55
#2006-05-09|1137.28
#2006-05-10|1152.48
#2006-05-11|1168.35
#2006-05-12|1163.31
#2006-05-15|1114.88
#2006-05-16|1130.00
#2006-05-17|1112.97
#2006-05-18|1101.76
#2006-05-19|1092.27
#2006-05-22|1036.41
#2006-05-23|1037.46
#2006-05-24| 998.41
#2006-05-25|1000.54
#2006-05-26|1018.31
#2006-05-29| .
#2006-05-30|1021.83
#2006-05-31| 999.30
#2006-06-01|1017.14
#2006-06-02|1040.50
#2006-06-05|1045.35
#2006-06-06|1024.51
#2006-06-07|1020.36
#2006-06-08| 987.14
#2006-06-09| 984.47
#2006-06-12| 939.25
#2006-06-13| 899.47
#2006-06-14| 898.31
#2006-06-15| 894.44
#2006-06-16| 906.48
#2006-06-19| 898.61
#2006-06-20| 919.12
#2006-06-21| 932.75
#2006-06-22| 923.90
#2006-06-23| 928.08
#2006-06-26| 932.21
#2006-06-27| 958.16
#2006-06-28| 952.50
#2006-06-29| 951.19
#2006-06-30| 978.93
#2006-07-03| 994.45
#2006-07-04| .
#2006-07-05| 996.27
#2006-07-06|1017.61
#2006-07-07|1038.57
#2006-07-10|1024.58
#2006-07-11|1032.34
#2006-07-12|1034.55
#2006-07-13|1021.01
#2006-07-14|1019.23
#2006-07-17|1003.30
#2006-07-18|1006.52
#2006-07-19|1024.24
#2006-07-20|1066.02
#2006-07-21|1066.05
#2006-07-24|1074.50
#2006-07-25|1091.08
#2006-07-26|1108.31
#2006-07-27|1146.75
#2006-07-28|1148.00
#2006-07-31|1155.19
#2006-08-01|1148.84
#2006-08-02|1147.95
#2006-08-03|1129.97
#2006-08-04|1159.96
#2006-08-07|1165.65
#2006-08-08|1163.30
#2006-08-09|1178.56
#2006-08-10|1156.06
#2006-08-11|1150.38
#2006-08-14|1142.19
#2006-08-15|1146.09
#2006-08-16|1154.95
#2006-08-17|1151.81
#2006-08-18|1145.24
#2006-08-21|1161.75
#2006-08-22|1166.26
#2006-08-23|1154.18
#2006-08-24|1133.92
#2006-08-25|1135.97
#2006-08-28|1141.76
#2006-08-29|1156.39
#2006-08-30|1162.22
#2006-08-31|1153.93
#2006-09-01|1156.12
#2006-09-04| .
#2006-09-05|1173.24
#2006-09-06|1166.96
#2006-09-07|1157.67
#2006-09-08|1156.21
#2006-09-11|1156.45
#2006-09-12|1160.83
#2006-09-13|1178.19
#2006-09-14|1185.30
#2006-09-15|1185.15
#2006-09-18|1218.79
#2006-09-19|1210.94
#2006-09-20|1212.55
#2006-09-21|1221.01
#2006-09-22|1222.71
#2006-09-25|1222.86
#2006-09-26|1233.93
#2006-09-27|1215.00
#2006-09-28|1220.93
#2006-09-29|1217.77
#2006-10-02|1246.77
#2006-10-03|1251.97
#2006-10-04|1266.93
#2006-10-05|1294.60
#2006-10-06|1284.91
#2006-10-09|1297.83
#2006-10-10|1287.37
#2006-10-11|1275.79
#2006-10-12|1289.09
#2006-10-13|1306.00
#2006-10-16|1318.34
#2006-10-17|1315.38
#2006-10-18|1315.69
#2006-10-19|1356.69
#2006-10-20|1361.61
#2006-10-23|1352.32
#2006-10-24|1353.05
#2006-10-25|1364.74
#2006-10-26|1384.32
#2006-10-27|1369.53
#2006-10-30|1357.08
#2006-10-31|1344.79
#2006-11-01|1351.02
#2006-11-02|1355.99
#2006-11-03|1378.68
#2006-11-06|1408.41
#2006-11-07|1434.99
#2006-11-08|1427.73
#2006-11-09|1457.88
#2006-11-10|1449.39
#2006-11-13|1437.94
#2006-11-14|1457.99
#2006-11-15|1457.59
#2006-11-16|1458.64
#2006-11-17|1457.79
#2006-11-20|1484.89
#2006-11-21|1511.03
#2006-11-22|1525.12
#2006-11-23| .
#2006-11-24|1553.00
#2006-11-27|1568.99
#2006-11-28|1572.64
#2006-11-29|1601.12
#2006-11-30|1619.69
#2006-12-01|1656.91
#2006-12-04|1666.90
#2006-12-05|1670.87
#2006-12-06|1664.87
#2006-12-07|1665.11
#2006-12-08|1650.83
#2006-12-11|1634.57
#2006-12-12|1640.42
#2006-12-13|1644.36
#2006-12-14|1637.23
#2006-12-15|1596.49
#2006-12-18|1595.75
#2006-12-19|1561.95
#2006-12-20|1531.56
#2006-12-21|1520.05
#2006-12-22|1508.95
#2006-12-25| .
#2006-12-26|1507.32
#2006-12-27|1525.41
#2006-12-28|1525.07
#2006-12-29|1542.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1569.98
#2007-01-04|1517.14
#2007-01-05|1501.84
#2007-01-08|1502.39
#2007-01-09|1517.99
#2007-01-10|1511.16
#2007-01-11|1539.55
#2007-01-12|1566.07
#2007-01-15| .
#2007-01-16|1604.21
#2007-01-17|1613.30
#2007-01-18|1652.93
#2007-01-19|1654.16
#2007-01-22|1653.04
#2007-01-23|1648.16
#2007-01-24|1644.39
#2007-01-25|1636.03
#2007-01-26|1610.33
#2007-01-29|1626.06
#2007-01-30|1623.95
#2007-01-31|1656.72
#2007-02-01|1678.35
#2007-02-02|1680.97
#2007-02-05|1694.40
#2007-02-06|1699.99
#2007-02-07|1696.28
#2007-02-08|1646.68
#2007-02-09|1652.32
#2007-02-12|1622.07
#2007-02-13|1647.63
#2007-02-14|1681.20
#2007-02-15|1674.24
#2007-02-16|1697.66
#2007-02-19| .
#2007-02-20|1722.56
#2007-02-21|1736.78
#2007-02-22|1759.67
#2007-02-23|1766.04
#2007-02-26|1756.58
#2007-02-27|1703.15
#2007-02-28|1685.24
#2007-03-01|1674.96
#2007-03-02|1705.96
#2007-03-05|1644.71
#2007-03-06|1682.82
#2007-03-07|1701.32
#2007-03-08|1741.51
#2007-03-09|1755.79
#2007-03-12|1778.66
#2007-03-13|1772.66
#2007-03-14|1753.35
#2007-03-15|1782.04
#2007-03-16|1802.36
#2007-03-19|1833.65
#2007-03-20|1837.92
#2007-03-21|1865.81
#2007-03-22|1900.62
#2007-03-23|1909.24
#2007-03-26|1911.61
#2007-03-27|1921.79
#2007-03-28|1917.56
#2007-03-29|1932.39
#2007-03-30|1947.64
#2007-04-02|1951.86
#2007-04-03|1986.07
#2007-04-04|2023.78
#2007-04-05|2051.55
#2007-04-06| .
#2007-04-09|2040.40
#2007-04-10|2086.83
#2007-04-11|2099.80
#2007-04-12|2068.13
#2007-04-13|2108.57
#2007-04-16|2140.15
#2007-04-17|2156.89
#2007-04-18|2169.38
#2007-04-19|2164.88
#2007-04-20|2213.98
#2007-04-23|2220.75
#2007-04-24|2210.85
#2007-04-25|2228.84
#2007-04-26|2217.83
#2007-04-27|2215.23
#2007-04-30|2218.81
#2007-05-01|2209.41
#2007-05-02|2250.33
#2007-05-03|2252.41
#2007-05-04|2298.73
#2007-05-07|2287.35
#2007-05-08|2223.17
#2007-05-09|2221.91
#2007-05-10|2176.20
#2007-05-11|2198.59
#2007-05-14|2225.80
#2007-05-15|2195.64
#2007-05-16|2197.97
#2007-05-17|2202.99
#2007-05-18|2230.65
#2007-05-21|2281.39
#2007-05-22|2279.68
#2007-05-23|2312.26
#2007-05-24|2304.94
#2007-05-25|2319.80
#2007-05-28| .
#2007-05-29|2362.07
#2007-05-30|2334.70
#2007-05-31|2386.96
#2007-06-01|2392.47
#2007-06-04|2390.32
#2007-06-05|2386.56
#2007-06-06|2346.02
#2007-06-07|2338.69
#2007-06-08|2306.35
#2007-06-11|2332.69
#2007-06-12|2324.94
#2007-06-13|2327.31
#2007-06-14|2366.27
#2007-06-15|2399.26
#2007-06-18|2412.13
#2007-06-19|2463.05
#2007-06-20|2469.17
#2007-06-21|2458.04
#2007-06-22|2474.46
#2007-06-25|2493.01
#2007-06-26|2523.78
#2007-06-27|2518.20
#2007-06-28|2550.62
#2007-06-29|2561.20
#2007-07-02|2548.99
#2007-07-03|2565.00
#2007-07-04| .
#2007-07-05|2569.97
#2007-07-06|2582.81
#2007-07-09|2573.35
#2007-07-10|2556.57
#2007-07-11|2522.27
#2007-07-12|2521.03
#2007-07-13|2511.39
#2007-07-16|2444.97
#2007-07-17|2460.02
#2007-07-18|2452.87
#2007-07-19|2478.13
#2007-07-20|2447.37
#2007-07-23|2439.87
#2007-07-24|2388.37
#2007-07-25|2328.56
#2007-07-26|2275.16
#2007-07-27|2245.73
#2007-07-30|2275.92
#2007-07-31|2315.82
#2007-08-01|2242.62
#2007-08-02|2265.01
#2007-08-03|2240.40
#2007-08-06|2192.60
#2007-08-07|2208.49
#2007-08-08|2233.89
#2007-08-09|2178.75
#2007-08-10|2095.41
#2007-08-13|2123.08
#2007-08-14|2078.76
#2007-08-15|2057.81
#2007-08-16|1890.71
#2007-08-17|1938.40
#2007-08-20|1934.28
#2007-08-21|1896.94
#2007-08-22|1991.81
#2007-08-23|2035.23
#2007-08-24|2091.76
#2007-08-27|2125.32
#2007-08-28|2112.21
#2007-08-29|2109.30
#2007-08-30|2121.03
#2007-08-31|2158.60
#2007-09-03| .
#2007-09-04|2182.11
#2007-09-05|2173.54
#2007-09-06|2157.77
#2007-09-07|2126.20
#2007-09-10|2099.95
#2007-09-11|2144.92
#2007-09-12|2149.40
#2007-09-13|2163.14
#2007-09-14|2150.29
#2007-09-17|2128.67
#2007-09-18|2143.76
#2007-09-19|2192.55
#2007-09-20|2204.80
#2007-09-21|2202.62
#2007-09-24|2205.68
#2007-09-25|2184.19
#2007-09-26|2196.03
#2007-09-27|2211.54
#2007-09-28|2204.01
#2007-10-01|2186.05
#2007-10-02|2188.27
#2007-10-03|2175.42
#2007-10-04|2181.14
#2007-10-05|2203.80
#2007-10-08|2209.90
#2007-10-09|2237.27
#2007-10-10|2254.29
#2007-10-11|2303.49
#2007-10-12|2296.45
#2007-10-15|2337.96
#2007-10-16|2300.30
#2007-10-17|2320.87
#2007-10-18|2328.89
#2007-10-19|2348.84
#2007-10-22|2324.20
#2007-10-23|2350.42
#2007-10-24|2343.41
#2007-10-25|2365.80
#2007-10-26|2384.65
#2007-10-29|2385.37
#2007-10-30|2364.65
#2007-10-31|2363.30
#2007-11-01|2344.69
#2007-11-02|2317.61
#2007-11-05|2286.64
#2007-11-06|2282.41
#2007-11-07|2205.47
#2007-11-08|2204.58
#2007-11-09|2172.31
#2007-11-12|2118.38
#2007-11-13|2121.16
#2007-11-14|2125.08
#2007-11-15|1995.62
#2007-11-16|1961.49
#2007-11-19|1957.68
#2007-11-20|1953.81
#2007-11-21|1884.02
#2007-11-22| .
#2007-11-23|1996.61
#2007-11-26|2001.27
#2007-11-27|1977.43
#2007-11-28|2024.78
#2007-11-29|2046.62
#2007-11-30|2097.76
#2007-12-03|2102.80
#2007-12-04|2106.66
#2007-12-05|2141.39
#2007-12-06|2141.91
#2007-12-07|2171.89
#2007-12-10|2182.74
#2007-12-11|2157.92
#2007-12-12|2159.50
#2007-12-13|2113.36
#2007-12-14|2077.89
#2007-12-17|2016.84
#2007-12-18|2023.02
#2007-12-19|2015.86
#2007-12-20|2022.50
#2007-12-21|2029.14
#2007-12-24|2041.14
#2007-12-25| .
#2007-12-26|2050.36
#2007-12-27|2091.72
#2007-12-28|2091.30
#2007-12-31|2083.82
#2008-01-01| .
#2008-01-02|2099.75
#2008-01-03|2094.74
#2008-01-04|2065.65
#2008-01-07|2004.70
#2008-01-08|1988.01
#2008-01-09|1891.99
#2008-01-10|1831.25
#2008-01-11|1814.10
#2008-01-14|1777.74
#2008-01-15|1712.48
#2008-01-16|1623.40
#2008-01-17|1640.51
#2008-01-18|1651.14
#2008-01-21| .
#2008-01-22|1582.65
#2008-01-23|1583.91
#2008-01-24|1695.88
#2008-01-25|1717.30
#2008-01-28|1717.43
#2008-01-29|1763.31
#2008-01-30|1785.09
#2008-01-31|1785.21
#2008-02-01|1837.15
#2008-02-04|1851.00
#2008-02-05|1785.65
#2008-02-06|1796.77
#2008-02-07|1752.06
#2008-02-08|1753.88
#2008-02-11|1760.53
#2008-02-12|1811.50
#2008-02-13|1837.09
#2008-02-14|1852.79
#2008-02-15|1856.99
#2008-02-18| .
#2008-02-19|1866.77
#2008-02-20|1846.72
#2008-02-21|1872.81
#2008-02-22|1871.72
#2008-02-25|1900.87
#2008-02-26|1908.32
#2008-02-27|1927.31
#2008-02-28|1932.38
#2008-02-29|1900.14
#2008-03-03|1833.85
#2008-03-04|1815.98
#2008-03-05|1833.55
#2008-03-06|1831.83
#2008-03-07|1818.46
#2008-03-10|1820.02
#2008-03-11|1841.18
#2008-03-12|1880.79
#2008-03-13|1857.91
#2008-03-14|1869.57
#2008-03-17|1842.72
#2008-03-18|1847.76
#2008-03-19|1848.21
#2008-03-20|1815.74
#2008-03-21| .
#2008-03-24|1816.53
#2008-03-25|1854.38
#2008-03-26|1872.34
#2008-03-27|1901.25
#2008-03-28|1904.29
#2008-03-31|1923.33
#2008-04-01|1904.71
#2008-04-02|1926.63
#2008-04-03|1919.61
#2008-04-04|1933.58
#2008-04-07|1940.86
#2008-04-08|1930.73
#2008-04-09|1956.70
#2008-04-10|1952.93
#2008-04-11|1942.23
#2008-04-14|1933.27
#2008-04-15|1909.67
#2008-04-16|1917.52
#2008-04-17|1903.61
#2008-04-18|1868.30
#2008-04-21|1876.24
#2008-04-22|1829.50
#2008-04-23|1797.53
#2008-04-24|1782.66
#2008-04-25|1802.78
#2008-04-28|1823.58
#2008-04-29|1802.83
#2008-04-30|1802.75
#2008-05-01|1785.33
#2008-05-02|1789.96
#2008-05-05|1803.84
#2008-05-06|1820.42
#2008-05-07|1823.25
#2008-05-08|1816.27
#2008-05-09|1818.38
#2008-05-12|1841.09
#2008-05-13|1822.09
#2008-05-14|1822.00
#2008-05-15|1812.24
#2008-05-16|1823.62
#2008-05-19|1813.21
#2008-05-20|1808.55
#2008-05-21|1805.16
#2008-05-22|1794.44
#2008-05-23|1807.18
#2008-05-26| .
#2008-05-27|1811.66
#2008-05-28|1793.70
#2008-05-29|1785.03
#2008-05-30|1789.68
#2008-06-02|1778.76
#2008-06-03|1772.79
#2008-06-04|1752.70
#2008-06-05|1750.62
#2008-06-06|1765.14
#2008-06-09|1745.75
#2008-06-10|1674.26
#2008-06-11|1657.78
#2008-06-12|1652.16
#2008-06-13|1645.68
#2008-06-16|1669.24
#2008-06-17|1679.92
#2008-06-18|1663.19
#2008-06-19|1656.31
#2008-06-20|1677.65
#2008-06-23|1643.69
#2008-06-24|1622.46
#2008-06-25|1620.10
#2008-06-26|1625.34
#2008-06-27|1620.59
#2008-06-30|1605.43
#2008-07-01|1575.05
#2008-07-02|1569.07
#2008-07-03|1539.47
#2008-07-04| .
#2008-07-07|1498.73
#2008-07-08|1477.43
#2008-07-09|1503.38
#2008-07-10|1490.96
#2008-07-11|1478.56
#2008-07-14|1467.53
#2008-07-15|1435.02
#2008-07-16|1415.56
#2008-07-17|1437.80
#2008-07-18|1438.94
#2008-07-21|1453.22
#2008-07-22|1448.08
#2008-07-23|1455.26
#2008-07-24|1461.64
#2008-07-25|1467.47
#2008-07-28|1484.78
#2008-07-29|1470.73
#2008-07-30|1509.85
#2008-07-31|1508.57
#2008-08-01|1500.04
#2008-08-04|1497.53
#2008-08-05|1486.05
#2008-08-06|1464.79
#2008-08-07|1443.54
#2008-08-08|1389.17
#2008-08-11|1394.31
#2008-08-12|1391.83
#2008-08-13|1363.37
#2008-08-14|1357.40
#2008-08-15|1333.11
#2008-08-18|1327.37
#2008-08-19|1300.51
#2008-08-20|1314.69
#2008-08-21|1332.13
#2008-08-22|1344.83
#2008-08-25|1342.94
#2008-08-26|1310.30
#2008-08-27|1309.69
#2008-08-28|1313.31
#2008-08-29|1331.84
#2008-09-01| .
#2008-09-02|1341.47
#2008-09-03|1345.06
#2008-09-04|1344.64
#2008-09-05|1279.63
#2008-09-08|1275.26
#2008-09-09|1262.16
#2008-09-10|1248.16
#2008-09-11|1222.24
#2008-09-12|1267.80
#2008-09-15|1221.70
#2008-09-16|1184.66
#2008-09-17|1188.24
#2008-09-18|1204.65
#2008-09-19|1265.73
#2008-09-22|1278.90
#2008-09-23|1269.66
#2008-09-24|1258.06
#2008-09-25|1267.34
#2008-09-26|1250.56
#2008-09-29|1194.03
#2008-09-30|1151.98
#2008-10-01|1155.25
#2008-10-02|1117.17
#2008-10-03|1120.22
#2008-10-06|1019.78
#2008-10-07|1009.32
#2008-10-08| 978.22
#2008-10-09| 975.78
#2008-10-10| 859.62
#2008-10-13| 887.36
#2008-10-14| 941.11
#2008-10-15| 883.94
#2008-10-16| 832.49
#2008-10-17| 823.76
#2008-10-20| 812.46
#2008-10-21| 795.49
#2008-10-22| 720.25
#2008-10-23| 683.70
#2008-10-24| 656.34
#2008-10-27| 628.72
#2008-10-28| 655.35
#2008-10-29| 727.30
#2008-10-30| 715.28
#2008-10-31| 725.64
#2008-11-03| 733.55
#2008-11-04| 780.59
#2008-11-05| 779.91
#2008-11-06| 727.60
#2008-11-07| 718.45
#2008-11-10| 707.39
#2008-11-11| 676.69
#2008-11-12| 653.73
#2008-11-13| 645.48
#2008-11-14| 672.00
#2008-11-17| 641.07
#2008-11-18| 621.59
#2008-11-19| 622.73
#2008-11-20| 585.88
#2008-11-21| 593.56
#2008-11-24| 633.34
#2008-11-25| 646.97
#2008-11-26| 649.61
#2008-11-27| .
#2008-11-28| 638.60
#2008-12-01| 615.04
#2008-12-02| 624.46
#2008-12-03| 628.76
#2008-12-04| 636.49
#2008-12-05| 628.24
#2008-12-08| 655.28
#2008-12-09| 654.45
#2008-12-10| 650.30
#2008-12-11| 667.87
#2008-12-12| 655.00
#2008-12-15| 666.17
#2008-12-16| 655.48
#2008-12-17| 670.70
#2008-12-18| 670.21
#2008-12-19| 646.59
#2008-12-22| 636.83
#2008-12-23| 633.26
#2008-12-24| 638.00
#2008-12-25| .
#2008-12-26| 634.63
#2008-12-29| 641.29
#2008-12-30| 632.24
#2008-12-31| 628.53
#2009-01-01| .
#2009-01-02| 621.92
#2009-01-05| 634.77
#2009-01-06| 660.89
#2009-01-07| 659.77
#2009-01-08| 653.62
#2009-01-09| 644.86
#2009-01-12| 626.16
#2009-01-13| 600.90
#2009-01-14| 586.30
#2009-01-15| 568.89
#2009-01-16| 576.00
#2009-01-19| .
#2009-01-20| 530.24
#2009-01-21| 527.68
#2009-01-22| 519.18
#2009-01-23| 500.35
#2009-01-26| 528.40
#2009-01-27| 523.66
#2009-01-28| 531.99
#2009-01-29| 520.81
#2009-01-30| 501.09
#2009-02-02| 488.35
#2009-02-03| 471.85
#2009-02-04| 467.45
#2009-02-05| 467.58
#2009-02-06| 485.93
#2009-02-09| 514.98
#2009-02-10| 518.81
#2009-02-11| 498.26
#2009-02-12| 482.13
#2009-02-13| 489.55
#2009-02-16| .
#2009-02-17| 428.02
#2009-02-18| 435.09
#2009-02-19| 452.62
#2009-02-20| 441.02
#2009-02-23| 455.41
#2009-02-24| 447.72
#2009-02-25| 447.48
#2009-02-26| 452.29
#2009-02-27| 449.85
#2009-03-02| 438.31
#2009-03-03| 443.29
#2009-03-04| 456.39
#2009-03-05| 452.68
#2009-03-06| 460.47
#2009-03-09| 457.74
#2009-03-10| 471.82
#2009-03-11| 478.77
#2009-03-12| 486.01
#2009-03-13| 493.16
#2009-03-16| 505.46
#2009-03-17| 493.93
#2009-03-18| 500.18
#2009-03-19| 524.79
#2009-03-20| 522.82
#2009-03-23| 542.60
#2009-03-24| 548.56
#2009-03-25| 566.40
#2009-03-26| 564.40
#2009-03-27| 540.76
#2009-03-30| 512.87
#2009-03-31| 532.98
#2009-04-01| 541.54
#2009-04-02| 601.60
#2009-04-03| 607.89
#2009-04-06| 615.00
#2009-04-07| 603.39
#2009-04-08| 621.69
#2009-04-09| 651.61
#2009-04-10| .
#2009-04-13| 657.49
#2009-04-14| 676.86
#2009-04-15| 674.84
#2009-04-16| 665.85
#2009-04-17| 648.56
#2009-04-20| 616.00
#2009-04-21| 621.84
#2009-04-22| 637.65
#2009-04-23| 638.76
#2009-04-24| 652.68
#2009-04-27| 633.78
#2009-04-28| 626.54
#2009-04-29| 669.03
#2009-04-30| 690.57
#2009-05-01| 697.30
#2009-05-04| 722.93
#2009-05-05| 719.90
#2009-05-06| 719.97
#2009-05-07| 723.28
#2009-05-08| 719.29
#2009-05-11| 720.54
#2009-05-12| 744.01
#2009-05-13| 715.22
#2009-05-14| 700.93
#2009-05-15| 712.73
#2009-05-18| 719.51
#2009-05-19| 739.46
#2009-05-20| 762.65
#2009-05-21| 737.51
#2009-05-22| 737.11
#2009-05-25| .
#2009-05-26| 724.55
#2009-05-27| 733.19
#2009-05-28| 718.49
#2009-05-29| 730.99
#2009-06-01| 774.08
#2009-06-02| 786.35
#2009-06-03| 771.59
#2009-06-04| 775.21
#2009-06-05| 759.41
#2009-06-08| 747.02
#2009-06-09| 779.76
#2009-06-10| 795.42
#2009-06-11| 806.33
#2009-06-12| 804.30
#2009-06-15| 770.09
#2009-06-16| 772.96
#2009-06-17| 759.86
#2009-06-18| 759.86
#2009-06-19| 772.00
#2009-06-22| 725.87
#2009-06-23| 724.46
#2009-06-24| 745.39
#2009-06-25| 736.18
#2009-06-26| 748.96
#2009-06-29| 750.84
#2009-06-30| 756.86
#2009-07-01| 782.37
#2009-07-02| 775.29
#2009-07-03| .
#2009-07-06| 759.28
#2009-07-07| 764.71
#2009-07-08| 743.97
#2009-07-09| 762.72
#2009-07-10| 755.06
#2009-07-13| 751.38
#2009-07-14| 789.91
#2009-07-15| 825.59
#2009-07-16| 817.13
#2009-07-17| 809.29
#2009-07-20| 848.14
#2009-07-21| 856.34
#2009-07-22| 851.80
#2009-07-23| 878.89
#2009-07-24| 891.74
#2009-07-27| 909.56
#2009-07-28| 908.23
#2009-07-29| 911.97
#2009-07-30| 947.73
#2009-07-31| 965.92
#2009-08-03|1009.38
#2009-08-04| 996.64
#2009-08-05| 981.17
#2009-08-06| 985.14
#2009-08-07| 983.92
#2009-08-10| 991.93
#2009-08-11| 980.75
#2009-08-12| 990.45
#2009-08-13|1023.30
#2009-08-14|1016.36
#2009-08-17| 977.62
#2009-08-18| 989.40
#2009-08-19|1013.29
#2009-08-20|1061.54
#2009-08-21|1119.98
#2009-08-24|1141.70
#2009-08-25|1164.25
#2009-08-26|1114.38
#2009-08-27|1105.91
#2009-08-28|1134.40
#2009-08-31|1131.98
#2009-09-01|1083.01
#2009-09-02|1019.37
#2009-09-03|1035.25
#2009-09-04|1054.47
#2009-09-07| .
#2009-09-08|1114.73
#2009-09-09|1121.35
#2009-09-10|1096.15
#2009-09-11|1093.85
#2009-09-14|1062.77
#2009-09-15|1068.94
#2009-09-16|1098.06
#2009-09-17|1119.43
#2009-09-18|1130.58
#2009-09-21|1100.72
#2009-09-22|1153.68
#2009-09-23|1145.11
#2009-09-24|1134.63
#2009-09-25|1126.59
#2009-09-28|1123.00
#2009-09-29|1097.41
#2009-09-30|1092.72
#2009-10-01|1091.64
#2009-10-02|1072.82
#2009-10-05|1082.92
#2009-10-06|1116.86
#2009-10-07|1092.92
#2009-10-08|1099.10
#2009-10-09|1092.71
#2009-10-12|1099.59
#2009-10-13|1093.69
#2009-10-14|1115.29
#2009-10-15|1114.09
#2009-10-16|1093.86
#2009-10-19|1112.31
#2009-10-20|1126.65
#2009-10-21|1137.00
#2009-10-22|1136.91
#2009-10-23|1161.11
#2009-10-26|1141.51
#2009-10-27|1105.39
#2009-10-28|1077.72
#2009-10-29|1090.24
#2009-10-30|1078.26
#2009-11-02|1081.16
#2009-11-03|1048.39
#2009-11-04|1075.19
#2009-11-05|1090.62
#2009-11-06|1078.68
#2009-11-09|1125.12
#2009-11-10|1130.99
#2009-11-11|1144.10
#2009-11-12|1142.84
#2009-11-13|1144.74
#2009-11-16|1181.36
#2009-11-17|1164.00
#2009-11-18|1157.83
#2009-11-19|1127.48
#2009-11-20|1126.89
#2009-11-23|1159.35
#2009-11-24|1157.69
#2009-11-25|1168.01
#2009-11-26| .
#2009-11-27|1138.44
#2009-11-30|1148.16
#2009-12-01|1177.12
#2009-12-02|1182.27
#2009-12-03|1184.80
#2009-12-04|1188.61
#2009-12-07|1175.85
#2009-12-08|1138.98
#2009-12-09|1129.00
#2009-12-10|1128.42
#2009-12-11|1122.98
#2009-12-14|1134.12
#2009-12-15|1119.07
#2009-12-16|1125.95
#2009-12-17|1101.59
#2009-12-18|1084.16
#2009-12-21|1100.51
#2009-12-22|1096.57
#2009-12-23|1101.82
#2009-12-24|1106.84
#2009-12-25| .
#2009-12-28|1111.26
#2009-12-29|1131.28
#2009-12-30|1122.37
#2009-12-31|1129.55
#2010-01-01| .
#2010-01-04|1159.04
#2010-01-05|1161.28
#2010-01-06|1159.65
#2010-01-07|1145.45
#2010-01-08|1158.97
#2010-01-11|1183.95
#2010-01-12|1173.71
#2010-01-13|1181.76
#2010-01-14|1187.71
#2010-01-15|1184.84
#2010-01-18| .
#2010-01-19|1192.18
#2010-01-20|1165.55
#2010-01-21|1143.36
#2010-01-22|1120.79
#2010-01-25|1122.10
#2010-01-26|1099.17
#2010-01-27|1094.91
#2010-01-28|1098.27
#2010-01-29|1107.25
#2010-02-01|1112.62
#2010-02-02|1127.52
#2010-02-03|1127.58
#2010-02-04|1073.61
#2010-02-05|1037.23
#2010-02-08|1035.16
#2010-02-09|1042.73
#2010-02-10|1044.83
#2010-02-11|1040.05
#2010-02-12|1057.69
#2010-02-15| .
#2010-02-16|1085.08
#2010-02-17|1101.48
#2010-02-18|1098.05
#2010-02-19|1091.25
#2010-02-22|1110.06
#2010-02-23|1098.83
#2010-02-24|1096.99
#2010-02-25|1075.71
#2010-02-26|1116.89
#2010-03-01|1113.13
#2010-03-02|1139.31
#2010-03-03|1160.66
#2010-03-04|1157.71
#2010-03-05|1173.68
#2010-03-08|1183.91
#2010-03-09|1181.49
#2010-03-10|1205.52
#2010-03-11|1205.05
#2010-03-12|1228.18
#2010-03-15|1207.11
#2010-03-16|1238.07
#2010-03-17|1241.80
#2010-03-18|1221.92
#2010-03-19|1201.85
#2010-03-22|1201.38
#2010-03-23|1215.73
#2010-03-24|1195.29
#2010-03-25|1210.96
#2010-03-26|1208.38
#2010-03-29|1227.34
#2010-03-30|1229.66
#2010-03-31|1242.69
#2010-04-01|1261.37
#2010-04-02| .
#2010-04-05|1258.30
#2010-04-06|1260.69
#2010-04-07|1248.73
#2010-04-08|1231.83
#2010-04-09|1250.21
#2010-04-12|1273.70
#2010-04-13|1263.03
#2010-04-14|1284.24
#2010-04-15|1280.79
#2010-04-16|1262.12
#2010-04-19|1223.71
#2010-04-20|1241.14
#2010-04-21|1239.19
#2010-04-22|1213.52
#2010-04-23|1228.58
#2010-04-26|1244.37
#2010-04-27|1228.13
#2010-04-28|1199.74
#2010-04-29|1218.17
#2010-04-30|1228.34
#2010-05-03|1217.67
#2010-05-04|1155.27
#2010-05-05|1093.97
#2010-05-06|1055.42
#2010-05-07|1013.14
#2010-05-10|1105.37
#2010-05-11|1077.06
#2010-05-12|1105.52
#2010-05-13|1107.91
#2010-05-14|1066.35
#2010-05-17|1059.51
#2010-05-18|1064.17
#2010-05-19|1010.00
#2010-05-20| 973.83
#2010-05-21|1005.25
#2010-05-24|1006.34
#2010-05-25| 965.38
#2010-05-26|1003.11
#2010-05-27|1025.29
#2010-05-28|1040.27
#2010-05-31| .
#2010-06-01|1028.49
#2010-06-02|1021.17
#2010-06-03|1025.50
#2010-06-04| 980.66
#2010-06-07| 964.06
#2010-06-08| 971.68
#2010-06-09| 991.25
#2010-06-10|1001.57
#2010-06-11| 996.39
#2010-06-14|1019.50
#2010-06-15|1024.90
#2010-06-16|1024.77
#2010-06-17|1027.91
#2010-06-18|1029.86
#2010-06-21|1039.22
#2010-06-22|1025.02
#2010-06-23|1007.86
#2010-06-24|1002.85
#2010-06-25| 999.58
#2010-06-28| 996.34
#2010-06-29| 967.46
#2010-06-30| 969.03
#2010-07-01| 976.98
#2010-07-02|1001.55
#2010-07-05| .
#2010-07-06|1023.73
#2010-07-07|1019.05
#2010-07-08|1034.21
#2010-07-09|1033.83
#2010-07-12|1040.24
#2010-07-13|1050.88
#2010-07-14|1066.53
#2010-07-15|1075.53
#2010-07-16|1069.24
#2010-07-19|1061.33
#2010-07-20|1050.60
#2010-07-21|1065.76
#2010-07-22|1088.96
#2010-07-23|1090.43
#2010-07-26|1119.61
#2010-07-27|1133.02
#2010-07-28|1135.03
#2010-07-29|1150.44
#2010-07-30|1138.05
#2010-08-02|1175.15
#2010-08-03|1171.56
#2010-08-04|1169.86
#2010-08-05|1170.14
#2010-08-06|1172.28
#2010-08-09|1171.19
#2010-08-10|1148.21
#2010-08-11|1116.83
#2010-08-12|1113.06
#2010-08-13|1104.14
#2010-08-16|1122.39
#2010-08-17|1133.34
#2010-08-18|1135.77
#2010-08-19|1135.60
#2010-08-20|1110.09
#2010-08-23|1100.70
#2010-08-24|1088.75
#2010-08-25|1081.94
#2010-08-26|1105.24
#2010-08-27|1109.81
#2010-08-30|1109.54
#2010-08-31|1111.25
#2010-09-01|1132.82
#2010-09-02|1145.09
#2010-09-03|1161.52
#2010-09-06| .
#2010-09-07|1150.79
#2010-09-08|1168.72
#2010-09-09|1172.96
#2010-09-10|1169.57
#2010-09-13|1191.38
#2010-09-14|1200.08
#2010-09-15|1203.51
#2010-09-16|1204.55
#2010-09-17|1194.26
#2010-09-20|1208.06
#2010-09-21|1220.06
#2010-09-22|1237.16
#2010-09-23|1221.81
#2010-09-24|1252.60
#2010-09-27|1250.26
#2010-09-28|1246.29
#2010-09-29|1255.29
#2010-09-30|1263.63
#2010-10-01|1283.73
#2010-10-04|1273.54
#2010-10-05|1291.09
#2010-10-06|1303.95
#2010-10-07|1291.74
#2010-10-08|1286.87
#2010-10-11|1293.15
#2010-10-12|1281.84
#2010-10-13|1318.22
#2010-10-14|1340.39
#2010-10-15|1327.41
#2010-10-18|1314.61
#2010-10-19|1269.79
#2010-10-20|1288.23
#2010-10-21|1295.05
#2010-10-22|1286.41
#2010-10-25|1311.57
#2010-10-26|1298.91
#2010-10-27|1292.17
#2010-10-28|1299.69
#2010-10-29|1307.76
#2010-11-01|1306.71
#2010-11-02|1324.65
#2010-11-03|1327.85
#2010-11-04|1368.78
#2010-11-05|1357.75
#2010-11-08|1338.75
#2010-11-09|1364.99
#2010-11-10|1341.18
#2010-11-11|1325.16
#2010-11-12|1328.02
#2010-11-15|1314.48
#2010-11-16|1281.24
#2010-11-17|1270.21
#2010-11-18|1283.44
#2010-11-19|1276.19
#2010-11-22|1282.36
#2010-11-23|1246.34
#2010-11-24|1241.30
#2010-11-25| .
#2010-11-26|1197.80
#2010-11-29|1161.05
#2010-11-30|1180.24
#2010-12-01|1201.18
#2010-12-02|1223.02
#2010-12-03|1253.07
#2010-12-06|1241.08
#2010-12-07|1244.42
#2010-12-08|1225.43
#2010-12-09|1228.66
#2010-12-10|1231.00
#2010-12-13|1268.19
#2010-12-14|1259.89
#2010-12-15|1272.54
#2010-12-16|1255.97
#2010-12-17|1264.10
#2010-12-20|1246.91
#2010-12-21|1253.38
#2010-12-22|1244.20
#2010-12-23|1260.84
#2010-12-24| .
#2010-12-27|1260.61
#2010-12-28|1252.80
#2010-12-29|1269.43
#2010-12-30|1282.26
#2010-12-31|1288.12
#2011-01-03|1298.92
#2011-01-04|1302.00
#2011-01-05|1295.40
#2011-01-06|1289.04
#2011-01-07|1277.63
#2011-01-10|1250.08
#2011-01-11|1278.20
#2011-01-12|1310.27
#2011-01-13|1334.80
#2011-01-14|1349.60
#2011-01-17| .
#2011-01-18|1356.94
#2011-01-19|1357.34
#2011-01-20|1332.18
#2011-01-21|1365.74
#2011-01-24|1362.50
#2011-01-25|1371.71
#2011-01-26|1373.54
#2011-01-27|1369.96
#2011-01-28|1337.46
#2011-01-31|1341.11
#2011-02-01|1377.77
#2011-02-02|1374.59
#2011-02-03|1355.36
#2011-02-04|1346.90
#2011-02-07|1356.02
#2011-02-08|1366.99
#2011-02-09|1353.76
#2011-02-10|1331.29
#2011-02-11|1333.91
#2011-02-14|1313.69
#2011-02-15|1326.74
#2011-02-16|1342.03
#2011-02-17|1344.75
#2011-02-18|1339.75
#2011-02-21| .
#2011-02-22|1316.21
#2011-02-23|1320.56
#2011-02-24|1317.77
#2011-02-25|1330.82
#2011-02-28|1356.78
#2011-03-01|1351.90
#2011-03-02|1358.95
#2011-03-03|1371.54
#2011-03-04|1384.35
#2011-03-07|1388.58
#2011-03-08|1373.82
#2011-03-09|1369.98
#2011-03-10|1335.31
#2011-03-11|1324.73
#2011-03-14|1324.60
#2011-03-15|1297.70
#2011-03-16|1287.67
#2011-03-17|1309.11
#2011-03-18|1324.92
#2011-03-21|1353.24
#2011-03-22|1352.52
#2011-03-23|1343.72
#2011-03-24|1358.22
#2011-03-25|1366.79
#2011-03-28|1365.20
#2011-03-29|1363.75
#2011-03-30|1365.19
#2011-03-31|1369.04
#2011-04-01|1368.99
#2011-04-04|1380.63
#2011-04-05|1396.65
#2011-04-06|1434.37
#2011-04-07|1433.00
#2011-04-08|1442.60
#2011-04-11|1436.31
#2011-04-12|1428.99
#2011-04-13|1446.34
#2011-04-14|1435.17
#2011-04-15|1439.76
#2011-04-18|1383.63
#2011-04-19|1409.99
#2011-04-20|1440.39
#2011-04-21|1449.18
#2011-04-22| .
#2011-04-25|1447.71
#2011-04-26|1459.34
#2011-04-27|1455.13
#2011-04-28|1469.73
#2011-04-29|1479.22
#2011-05-02|1491.54
#2011-05-03|1482.55
#2011-05-04|1477.16
#2011-05-05|1440.02
#2011-05-06|1431.23
#2011-05-09|1401.67
#2011-05-10|1416.06
#2011-05-11|1413.36
#2011-05-12|1392.97
#2011-05-13|1390.13
#2011-05-16|1389.82
#2011-05-17|1371.87
#2011-05-18|1383.74
#2011-05-19|1396.91
#2011-05-20|1387.33
#2011-05-23|1353.88
#2011-05-24|1374.07
#2011-05-25|1373.08
#2011-05-26|1374.04
#2011-05-27|1403.83
#2011-05-30| .
#2011-05-31|1436.03
#2011-06-01|1434.22
#2011-06-02|1433.69
#2011-06-03|1444.86
#2011-06-06|1439.41
#2011-06-07|1454.33
#2011-06-08|1440.89
#2011-06-09|1432.14
#2011-06-10|1413.01
#2011-06-13|1412.64
#2011-06-14|1431.44
#2011-06-15|1403.67
#2011-06-16|1362.99
#2011-06-17|1384.96
#2011-06-20|1372.58
#2011-06-21|1375.52
#2011-06-22|1384.68
#2011-06-23|1347.32
#2011-06-24|1360.13
#2011-06-27|1343.75
#2011-06-28|1344.87
#2011-06-29|1362.12
#2011-06-30|1380.35
#2011-07-01|1385.55
#2011-07-04| .
#2011-07-05|1392.70
#2011-07-06|1360.74
#2011-07-07|1392.99
#2011-07-08|1371.15
#2011-07-11|1318.70
#2011-07-12|1291.29
#2011-07-13|1318.43
#2011-07-14|1306.73
#2011-07-15|1300.72
#2011-07-18|1267.94
#2011-07-19|1273.15
#2011-07-20|1286.22
#2011-07-21|1309.95
#2011-07-22|1312.85
#2011-07-25|1298.43
#2011-07-26|1318.02
#2011-07-27|1301.35
#2011-07-28|1296.39
#2011-07-29|1299.02
#2011-08-01|1278.28
#2011-08-02|1257.17
#2011-08-03|1198.58
#2011-08-04|1138.02
#2011-08-05|1104.77
#2011-08-08|1045.85
#2011-08-09| 985.87
#2011-08-10| 956.23
#2011-08-11| 982.95
#2011-08-12|1025.67
#2011-08-15|1045.42
#2011-08-16|1071.31
#2011-08-17|1094.87
#2011-08-18|1003.22
#2011-08-19|1010.36
#2011-08-22|1021.66
#2011-08-23|1028.26
#2011-08-24|1027.26
#2011-08-25|1020.65
#2011-08-26|1025.04
#2011-08-29|1067.01
#2011-08-30|1073.56
#2011-08-31|1091.27
#2011-09-01|1057.70
#2011-09-02|1021.80
#2011-09-05| .
#2011-09-06| 951.95
#2011-09-07| 971.57
#2011-09-08| 962.31
#2011-09-09| 908.09
#2011-09-12| 854.67
#2011-09-13| 865.68
#2011-09-14| 851.94
#2011-09-15| 884.81
#2011-09-16| 901.54
#2011-09-19| 863.68
#2011-09-20| 885.52
#2011-09-21| 876.38
#2011-09-22| 815.27
#2011-09-23| 832.69
#2011-09-26| 829.50
#2011-09-27| 856.12
#2011-09-28| 841.56
#2011-09-29| 857.99
#2011-09-30| 843.79
#2011-10-03| 827.53
#2011-10-04| 810.28
#2011-10-05| 829.10
#2011-10-06| 840.80
#2011-10-07| 854.05
#2011-10-10| 896.24
#2011-10-11| 896.07
#2011-10-12| 932.06
#2011-10-13| 917.25
#2011-10-14| 935.93
#2011-10-17| 921.57
#2011-10-18| 912.56
#2011-10-19| 925.08
#2011-10-20| 883.07
#2011-10-21| 914.56
#2011-10-24| 935.72
#2011-10-25| 928.53
#2011-10-26| 917.63
#2011-10-27| 976.74
#2011-10-28| 976.99
#2011-10-31| 946.81
#2011-11-01| 909.38
#2011-11-02| 919.31
#2011-11-03| 923.17
#2011-11-04| 923.87
#2011-11-07| 917.57
#2011-11-08| 927.37
#2011-11-09| 893.72
#2011-11-10| 884.45
#2011-11-11| 898.12
#2011-11-14| 893.99
#2011-11-15| 874.11
#2011-11-16| 875.28
#2011-11-17| 862.08
#2011-11-18| 858.86
#2011-11-21| 824.80
#2011-11-22| 823.06
#2011-11-23| 795.04
#2011-11-24| .
#2011-11-25| 778.85
#2011-11-28| 797.09
#2011-11-29| 786.17
#2011-11-30| 825.65
#2011-12-01| 825.71
#2011-12-02| 824.38
#2011-12-05| 839.60
#2011-12-06| 817.37
#2011-12-07| 824.00
#2011-12-08| 807.20
#2011-12-09| 808.37
#2011-12-12| 788.27
#2011-12-13| 777.18
#2011-12-14| 764.03
#2011-12-15| 772.46
#2011-12-16| 772.78
#2011-12-19| 764.47
#2011-12-20| 777.58
#2011-12-21| 791.56
#2011-12-22| 794.67
#2011-12-23| 797.99
#2011-12-26| .
#2011-12-27| 809.55
#2011-12-28| 803.74
#2011-12-29| 804.36
#2011-12-30| 799.76
#2012-01-02| .
#2012-01-03| 809.98
#2012-01-04| 790.67
#2012-01-05| 773.77
#2012-01-06| 773.01
#2012-01-09| 773.36
#2012-01-10| 783.87
#2012-01-11| 776.52
#2012-01-12| 798.96
#2012-01-13| 786.31
#2012-01-16| .
#2012-01-17| 821.15
#2012-01-18| 835.16
#2012-01-19| 849.11
#2012-01-20| 851.80
#2012-01-23| 875.08
#2012-01-24| 870.82
#2012-01-25| 876.79
#2012-01-26| 919.69
#2012-01-27| 921.96
#2012-01-30| 914.10
#2012-01-31| 929.13
#2012-02-01| 949.51
#2012-02-02| 951.07
#2012-02-03| 954.83
#2012-02-06| 967.13
#2012-02-07| 982.94
#2012-02-08| 990.07
#2012-02-09| 979.19
#2012-02-10| 961.91
#2012-02-13| 977.20
#2012-02-14| 972.45
#2012-02-15| 973.17
#2012-02-16| 961.95
#2012-02-17| 992.30
#2012-02-20| .
#2012-02-21| 997.41
#2012-02-22| 982.00
#2012-02-23| 988.55
#2012-02-24|1010.81
#2012-02-27|1003.12
#2012-02-28|1024.66
#2012-02-29|1025.57
#2012-03-01|1018.91
#2012-03-02|1006.59
#2012-03-05| 994.99
#2012-03-06| 960.32
#2012-03-07| 968.07
#2012-03-08|1006.97
#2012-03-09|1002.02
#2012-03-12| 995.17
#2012-03-13| 997.29
#2012-03-14| 991.70
#2012-03-15|1012.92
#2012-03-16|1022.03
#2012-03-19|1029.55
#2012-03-20|1020.55
#2012-03-21|1009.33
#2012-03-22| 986.36
#2012-03-23|1001.26
#2012-03-26|1021.70
#2012-03-27|1025.51
#2012-03-28|1015.72
#2012-03-29|1003.38
#2012-03-30|1011.67
#2012-04-02|1015.33
#2012-04-03|1023.87
#2012-04-04| 980.55
#2012-04-05| 976.90
#2012-04-06| .
#2012-04-09| 972.97
#2012-04-10| 955.13
#2012-04-11| 967.05
#2012-04-12| 989.86
#2012-04-13| 973.83
#2012-04-16| 968.74
#2012-04-17| 980.59
#2012-04-18| 973.49
#2012-04-19| 967.88
#2012-04-20| 963.60
#2012-04-23| 917.88
#2012-04-24| 930.99
#2012-04-25| 939.78
#2012-04-26| 949.03
#2012-04-27| 955.22
#2012-04-30| 956.35
#2012-05-01| 959.50
#2012-05-02| 956.58
#2012-05-03| 954.20
#2012-05-04| 945.53
#2012-05-07| 938.15
#2012-05-08| 926.42
#2012-05-09| 907.50
#2012-05-10| 908.74
#2012-05-11| 900.31
#2012-05-14| 854.01
#2012-05-15| 831.36
#2012-05-16| 830.20
#2012-05-17| 808.35
#2012-05-18| 811.09
#2012-05-21| 826.27
#2012-05-22| 833.37
#2012-05-23| 796.73
#2012-05-24| 802.39
#2012-05-25| 794.68
#2012-05-28| .
#2012-05-29| 805.73
#2012-05-30| 777.31
#2012-05-31| 785.51
#2012-06-01| 767.94
#2012-06-04| 777.56
#2012-06-05| 762.00
#2012-06-06| 785.96
#2012-06-07| 801.49
#2012-06-08| 791.64
#2012-06-11| 801.87
#2012-06-12| 802.90
#2012-06-13| 818.70
#2012-06-14| 815.64
#2012-06-15| 826.46
#2012-06-18| 826.81
#2012-06-19| 863.71
#2012-06-20| 864.56
#2012-06-21| 839.92
#2012-06-22| 830.36
#2012-06-25| 828.27
#2012-06-26| 834.06
#2012-06-27| 835.34
#2012-06-28| 812.00
#2012-06-29| 853.54
#2012-07-02| 851.33
#2012-07-03| 857.99
#2012-07-04| .
#2012-07-05| 846.94
#2012-07-06| 833.78
#2012-07-09| 827.64
#2012-07-10| 826.81
#2012-07-11| 824.58
#2012-07-12| 805.27
#2012-07-13| 817.17
#2012-07-16| 820.19
#2012-07-17| 830.25
#2012-07-18| 838.55
#2012-07-19| 838.44
#2012-07-20| 827.42
#2012-07-23| 797.08
#2012-07-24| 796.55
#2012-07-25| 805.49
#2012-07-26| 832.59
#2012-07-27| 843.28
#2012-07-30| 831.03
#2012-07-31| 839.35
#2012-08-01| 836.51
#2012-08-02| 819.30
#2012-08-03| 850.72
#2012-08-06| 867.80
#2012-08-07| 862.59
#2012-08-08| 854.20
#2012-08-09| 856.86
#2012-08-10| 850.02
#2012-08-13| 850.00
#2012-08-14| 850.09
#2012-08-15| 846.75
#2012-08-16| 860.53
#2012-08-17| 847.87
#2012-08-20| 850.62
#2012-08-21| 871.18
#2012-08-22| 869.58
#2012-08-23| 867.20
#2012-08-24| 862.36
#2012-08-27| 859.89
#2012-08-28| 851.34
#2012-08-29| 833.45
#2012-08-30| 823.87
#2012-08-31| 838.49
#2012-09-03| .
#2012-09-04| 830.41
#2012-09-05| 832.65
#2012-09-06| 854.46
#2012-09-07| 878.24
#2012-09-10| 882.24
#2012-09-11| 898.39
#2012-09-12| 898.25
#2012-09-13| 895.23
#2012-09-14| 942.64
#2012-09-17| 938.97
#2012-09-18| 939.61
#2012-09-19| 942.19
#2012-09-20| 927.18
#2012-09-21| 936.19
#2012-09-24| 925.20
#2012-09-25| 940.16
#2012-09-26| 920.70
#2012-09-27| 936.61
#2012-09-28| 943.93
#2012-10-01| 965.46
#2012-10-02| 975.11
#2012-10-03| 973.48
#2012-10-04| 980.43
#2012-10-05| 997.63
#2012-10-08| 985.71
#2012-10-09| 973.62
#2012-10-10| 965.38
#2012-10-11| 961.77
#2012-10-12| 958.09
#2012-10-15| 962.98
#2012-10-16| 984.65
#2012-10-17| 984.31
#2012-10-18| 989.82
#2012-10-19| 972.09
#2012-10-22| 969.97
#2012-10-23| 949.17
#2012-10-24| 945.25
#2012-10-25| 946.03
#2012-10-26| 943.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 950.10
#2012-11-01| 953.37
#2012-11-02| 947.89
#2012-11-05| 946.85
#2012-11-06| 945.21
#2012-11-07| 933.66
#2012-11-08| 921.35
#2012-11-09| 918.28
#2012-11-12| 920.46
#2012-11-13| 918.37
#2012-11-14| 923.38
#2012-11-15| 934.34
#2012-11-16| 929.45
#2012-11-19| 956.60
#2012-11-20| 960.82
#2012-11-21| 968.44
#2012-11-22| .
#2012-11-23| 980.36
#2012-11-26| 989.70
#2012-11-27| 992.60
#2012-11-28| 988.15
#2012-11-29| 996.04
#2012-11-30|1000.00
#2012-12-03|1009.41
#2012-12-04|1015.68
#2012-12-05|1027.41
#2012-12-06|1026.65
#2012-12-07|1014.84
#2012-12-10|1022.84
#2012-12-11|1043.87
#2012-12-12|1045.05
#2012-12-13|1047.67
#2012-12-14|1057.80
#2012-12-17|1063.33
#2012-12-18|1075.66
#2012-12-19|1093.81
#2012-12-20|1097.52
#2012-12-21|1075.99
#2012-12-24|1075.94
#2012-12-25|1075.94
#2012-12-26|1075.63
#2012-12-27|1082.46
#2012-12-28|1076.90
#2012-12-31|1073.29
#2013-01-01|1073.29
#2013-01-02|1098.28
#2013-01-03|1079.33
#2013-01-04|1057.71
#2013-01-07|1043.16
#2013-01-08|1040.49
#2013-01-09|1043.29
#2013-01-10|1061.52
#2013-01-11|1070.99
#2013-01-14|1080.74
#2013-01-15|1079.07
#2013-01-16|1074.31
#2013-01-17|1093.15
#2013-01-18|1079.71
#2013-01-21|1085.60
#2013-01-22|1081.78
#2013-01-23|1074.87
#2013-01-24|1083.85
#2013-01-25|1092.19
#2013-01-28|1081.91
#2013-01-29|1078.02
#2013-01-30|1084.19
#2013-01-31|1081.71
#2013-02-01|1102.85
#2013-02-04|1075.03
#2013-02-05|1062.31
#2013-02-06|1058.32
#2013-02-07|1043.09
#2013-02-08|1053.46
#2013-02-11|1053.08
#2013-02-12|1048.10
#2013-02-13|1057.53
#2013-02-14|1036.64
#2013-02-15|1044.30
#2013-02-18|1043.51
#2013-02-19|1044.82
#2013-02-20|1045.72
#2013-02-21|1021.67
#2013-02-22|1024.84
#2013-02-25|1043.22
#2013-02-26|1023.30
#2013-02-27|1034.64
#2013-02-28|1043.59
#2013-03-01|1044.50
#2013-03-04|1041.05
#2013-03-05|1049.93
#2013-03-06|1043.56
#2013-03-07|1050.27
#2013-03-08|1061.87
#2013-03-11| .
#2013-03-12|1064.19
#2013-03-13|1048.84
#2013-03-14|1055.36
#2013-03-15|1058.49
#2013-03-18|1048.06
#2013-03-19|1028.22
#2013-03-20|1028.14
#2013-03-21|1009.89
#2013-03-22|1009.91
#2013-03-25| 993.36
#2013-03-26| 981.00
#2013-03-27| 981.41
#2013-03-28| 996.75
#2013-03-29| .
#2013-04-01| 997.07
#2013-04-02| 994.08
#2013-04-03| 985.01
#2013-04-04| 981.24
#2013-04-05|1002.77
#2013-04-08|1014.02
#2013-04-09|1020.39
#2013-04-10|1033.70
#2013-04-11|1040.25
#2013-04-12|1033.06
#2013-04-15|1033.21
#2013-04-16|1033.88
#2013-04-17|1021.41
#2013-04-18|1021.45
#2013-04-19|1024.60
#2013-04-22|1002.13
#2013-04-23| 968.19
#2013-04-24| 973.96
#2013-04-25| 985.66
#2013-04-26| 985.27
#2013-04-29|1001.45
#2013-04-30|1003.04
#2013-05-01|1002.90
#2013-05-02| 991.64
#2013-05-03| 991.70
#2013-05-06| 999.65
#2013-05-07|1014.85
#2013-05-08|1028.09
#2013-05-09|1028.04
#2013-05-10|1014.26
#2013-05-13|1024.62
#2013-05-14|1039.36
#2013-05-15|1032.86
#2013-05-16|1052.44
#2013-05-17|1057.18
#2013-05-20|1077.36
#2013-05-21|1045.72
#2013-05-22|1062.88
#2013-05-23|1050.15
#2013-05-24|1077.43
#2013-05-27|1103.21
#2013-05-28|1100.57
#2013-05-29|1096.94
#2013-05-30|1093.31
#2013-05-31|1076.39
#2013-06-03|1082.83
#2013-06-04|1098.48
#2013-06-05|1105.85
#2013-06-06|1098.05
#2013-06-07|1129.59
#2013-06-10|1115.80
#2013-06-11|1122.34
#2013-06-12|1142.16
#2013-06-13|1143.56
#2013-06-14|1148.79
#2013-06-17|1156.42
#2013-06-18|1155.30
#2013-06-19|1158.59
#2013-06-20|1086.92
#2013-06-21|1064.39
#2013-06-24|1050.42
#2013-06-25|1049.86
#2013-06-26|1030.25
#2013-06-27|1018.48
#2013-06-28|1024.90
#2013-07-01|1034.82
#2013-07-02|1041.99
#2013-07-03|1039.94
#2013-07-04|1050.30
#2013-07-05|1031.34
#2013-07-08|1016.50
#2013-07-09| 997.96
#2013-07-10|1018.84
#2013-07-11|1050.59
#2013-07-12|1066.49
#2013-07-15|1079.06
#2013-07-16|1095.59
#2013-07-17|1089.92
#2013-07-18|1086.27
#2013-07-19|1089.87
#2013-07-22|1103.58
#2013-07-23|1111.40
#2013-07-24|1119.41
#2013-07-25|1107.55
#2013-07-26|1094.82
#2013-07-29|1108.90
#2013-07-30|1106.75
#2013-07-31|1102.25
#2013-08-01|1092.40
#2013-08-02|1132.54
#2013-08-05|1137.25
#2013-08-06|1145.18
#2013-08-07|1160.48
#2013-08-08|1185.89
#2013-08-09|1191.35
#2013-08-12|1202.78
#2013-08-13|1199.76
#2013-08-14|1216.43
#2013-08-15|1206.28
#2013-08-16|1212.10
#2013-08-19|1202.18
#2013-08-20|1199.90
#2013-08-21|1183.67
#2013-08-22|1188.31
#2013-08-23|1199.10
#2013-08-26|1192.04
#2013-08-27|1167.09
#2013-08-28|1145.17
#2013-08-29|1144.10
#2013-08-30|1145.87
#2013-09-02|1164.15
#2013-09-03|1149.42
#2013-09-04|1128.56
#2013-09-05|1073.99
#2013-09-06|1117.04
#2013-09-09|1148.50
#2013-09-10|1174.92
#2013-09-11|1192.31
#2013-09-12|1199.32
#2013-09-13|1186.17
#2013-09-16|1182.89
#2013-09-17|1182.91
#2013-09-18|1176.21
#2013-09-19|1221.64
#2013-09-20|1229.58
#2013-09-23|1223.41
#2013-09-24|1216.12
#2013-09-25|1230.06
#2013-09-26|1241.00
#2013-09-27|1253.60
#2013-09-30|1247.96
#2013-10-01|1249.56
#2013-10-02|1255.67
#2013-10-03|1269.66
#2013-10-04|1262.17
#2013-10-07|1262.68
#2013-10-08|1265.42
#2013-10-09|1262.48
#2013-10-10|1294.92
#2013-10-11|1309.64
#2013-10-14|1330.31
#2013-10-15|1333.93
#2013-10-16|1335.51
#2013-10-17|1358.26
#2013-10-18|1354.53
#2013-10-21|1384.04
#2013-10-22|1393.35
#2013-10-23|1382.09
#2013-10-24|1394.11
#2013-10-25|1393.50
#2013-10-28|1392.57
#2013-10-29|1398.91
#2013-10-30|1387.70
#2013-10-31|1348.45
#2013-11-01|1333.17
#2013-11-04|1361.28
#2013-11-05|1351.82
#2013-11-06|1357.90
#2013-11-07|1342.59
#2013-11-08|1328.89
#2013-11-11|1327.53
#2013-11-12|1339.75
#2013-11-13|1324.86
#2013-11-14|1340.15
#2013-11-15|1349.58
#2013-11-18|1369.56
#2013-11-19|1371.00
#2013-11-20|1371.97
#2013-11-21|1377.43
#2013-11-22|1384.84
#2013-11-25|1391.61
#2013-11-26|1373.17
#2013-11-27|1367.89
#2013-11-28|1367.04
#2013-11-29|1371.52
#2013-12-02|1357.51
#2013-12-03|1347.82
#2013-12-04|1324.96
#2013-12-05|1339.03
#2013-12-06|1354.56
#2013-12-09|1363.52
#2013-12-10|1362.32
#2013-12-11|1351.77
#2013-12-12|1323.93
#2013-12-13|1325.23
#2013-12-16|1309.72
#2013-12-17|1265.36
#2013-12-18|1274.84
#2013-12-19|1263.41
#2013-12-20|1273.13
#2013-12-23|1292.32
#2013-12-24|1293.60
#2013-12-25|1293.60
#2013-12-26|1296.72
#2013-12-27|1305.18
#2013-12-30|1318.04
#2013-12-31|1311.18
#2014-01-01|1311.18
#2014-01-02|1321.55
#2014-01-03|1304.72
#2014-01-06|1305.66
#2014-01-07|1275.10
#2014-01-08|1262.09
#2014-01-09|1239.27
#2014-01-10|1267.68
#2014-01-13|1272.50
#2014-01-14|1273.43
#2014-01-15|1279.00
#2014-01-16|1279.54
#2014-01-17|1269.25
#2014-01-20|1269.98
#2014-01-21|1273.06
#2014-01-22|1287.41
#2014-01-23|1298.90
#2014-01-24|1274.12
#2014-01-27|1261.69
#2014-01-28|1281.39
#2014-01-29|1263.60
#2014-01-30|1255.82
#2014-01-31|1248.42
#2014-02-03|1263.08
#2014-02-04|1268.55
#2014-02-05|1279.01
#2014-02-06|1295.89
#2014-02-07|1290.79
#2014-02-10|1294.98
#2014-02-11|1303.44
#2014-02-12|1307.14
#2014-02-13|1309.03
#2014-02-14|1320.11
#2014-02-17|1327.90
#2014-02-18|1318.92
#2014-02-19|1311.88
#2014-02-20|1296.69
#2014-02-21|1319.07
#2014-02-24|1336.14
#2014-02-25|1329.70
#2014-02-26|1297.64
#2014-02-27|1295.09
#2014-02-28|1321.52
#2014-03-03|1229.93
#2014-03-04|1268.06
#2014-03-05|1258.93
#2014-03-06|1270.76
#2014-03-07|1253.84
#2014-03-10|1234.44
#2014-03-11|1230.59
#2014-03-12|1207.84
#2014-03-13|1197.11
#2014-03-14|1173.61
#2014-03-17|1217.96
#2014-03-18|1227.31
#2014-03-19|1227.38
#2014-03-20|1228.17
#2014-03-21|1240.91
#2014-03-24|1223.54
#2014-03-25|1233.04
#2014-03-26|1242.19
#2014-03-27|1248.83
#2014-03-28|1239.70
#2014-03-31|1262.09
#2014-04-01|1269.15
#2014-04-02|1275.42
#2014-04-03|1274.92
#2014-04-04|1274.34
#2014-04-07|1256.30
#2014-04-08|1263.82
#2014-04-09|1269.94
#2014-04-10|1285.01
#2014-04-11|1275.74
#2014-04-14|1250.33
#2014-04-15|1244.90
#2014-04-16|1233.37
#2014-04-17|1243.23
#2014-04-18|1242.97
#2014-04-21|1241.69
#2014-04-22|1251.20
#2014-04-23|1252.12
#2014-04-24|1235.82
#2014-04-25|1237.98
#2014-04-28|1232.24
#2014-04-29|1233.46
#2014-04-30|1240.94
#2014-05-01|1242.37
#2014-05-02|1243.48
#2014-05-05|1225.66
#2014-05-06|1223.41
#2014-05-07|1223.27
#2014-05-08|1213.53
#2014-05-09|1187.14
#2014-05-12|1195.51
#2014-05-13|1197.98
#2014-05-14|1186.25
#2014-05-15|1180.13
#2014-05-16|1179.63
#2014-05-19|1188.48
#2014-05-20|1180.12
#2014-05-21|1184.25
#2014-05-22|1188.93
#2014-05-23|1197.93
#2014-05-26|1212.43
#2014-05-27|1211.60
#2014-05-28|1195.73
#2014-05-29|1213.77
#2014-05-30|1225.43
#2014-06-02|1226.49
#2014-06-03|1227.94
#2014-06-04|1235.70
#2014-06-05|1250.93
#2014-06-06|1279.70
#2014-06-09|1274.86
#2014-06-10|1270.91
#2014-06-11|1268.96
#2014-06-12|1266.73
#2014-06-13|1258.71
#2014-06-16|1254.46
#2014-06-17|1252.59
#2014-06-18|1258.74
#2014-06-19|1264.56
#2014-06-20|1256.47
#2014-06-23|1257.52
#2014-06-24|1256.84
#2014-06-25|1242.01
#2014-06-26|1232.89
#2014-06-27|1232.09
#2014-06-30|1242.87
#2014-07-01|1230.22
#2014-07-02|1224.05
#2014-07-03|1209.61
#2014-07-04|1206.19
#2014-07-07|1211.28
#2014-07-08|1204.41
#2014-07-09|1205.89
#2014-07-10|1190.77
#2014-07-11|1200.10
#2014-07-14|1203.60
#2014-07-15|1199.72
#2014-07-16|1192.96
#2014-07-17|1189.51
#2014-07-18|1184.16
#2014-07-21|1173.21
#2014-07-22|1180.64
#2014-07-23|1182.93
#2014-07-24|1183.09
#2014-07-25|1178.24
#2014-07-28|1182.40
#2014-07-29|1172.19
#2014-07-30|1149.34
#2014-07-31|1149.06
#2014-08-01|1152.22
#2014-08-04|1161.45
#2014-08-05|1146.09
#2014-08-06|1136.56
#2014-08-07|1119.55
#2014-08-08|1123.38
#2014-08-11|1137.79
#2014-08-12|1132.65
#2014-08-13|1144.74
#2014-08-14|1152.74
#2014-08-15|1147.32
#2014-08-18|1160.96
#2014-08-19|1161.16
#2014-08-20|1158.06
#2014-08-21|1155.36
#2014-08-22|1149.41
#2014-08-25|1146.91
#2014-08-26|1156.42
#2014-08-27|1157.35
#2014-08-28|1126.56
#2014-08-29|1126.03
#2014-09-01|1139.14
#2014-09-02|1131.03
#2014-09-03|1154.70
#2014-09-04|1156.54
#2014-09-05|1155.49
#2014-09-08|1145.19
#2014-09-09|1137.88
#2014-09-10|1142.25
#2014-09-11|1139.24
#2014-09-12|1138.01
#2014-09-15|1145.61
#2014-09-16|1151.75
#2014-09-17|1173.74
#2014-09-18|1159.28
#2014-09-19|1169.66
#2014-09-22|1163.74
#2014-09-23|1157.49
#2014-09-24|1154.14
#2014-09-25|1148.32
#2014-09-26|1140.59
#2014-09-29|1138.77
#2014-09-30|1135.08
#2014-10-01|1125.07
#2014-10-02|1121.15
#2014-10-03|1105.17
#2014-10-06|1126.75
#2014-10-07|1123.49
#2014-10-08|1117.05
#2014-10-09|1127.50
#2014-10-10|1102.90
#2014-10-13|1105.87
#2014-10-14|1102.81
#2014-10-15|1099.13
#2014-10-16|1096.90
#2014-10-17|1094.47
#2014-10-20|1097.28
#2014-10-21|1105.58
#2014-10-22|1101.12
#2014-10-23|1102.16
#2014-10-24|1116.68
#2014-10-27|1117.02
#2014-10-28|1129.09
#2014-10-29|1124.45
#2014-10-30|1119.42
#2014-10-31|1118.96
#2014-11-03|1107.94
#2014-11-04|1116.85
#2014-11-05|1110.03
#2014-11-06|1109.94
#2014-11-07|1109.41
#2014-11-10|1110.18
#2014-11-11|1108.17
#2014-11-12|1116.34
#2014-11-13|1113.87
#2014-11-14|1114.14
#2014-11-17|1122.67
#2014-11-18|1134.99
#2014-11-19|1137.06
#2014-11-20|1136.80
#2014-11-21|1139.75
#2014-11-24|1135.78
#2014-11-25|1142.32
#2014-11-26|1151.58
#2014-11-27|1154.21
#2014-11-28|1160.11
#2014-12-01|1164.39
#2014-12-02|1167.25
#2014-12-03|1159.98
#2014-12-04|1166.55
#2014-12-05|1154.73
#2014-12-08|1149.74
#2014-12-09|1154.87
#2014-12-10|1148.52
#2014-12-11|1141.92
#2014-12-12|1140.20
#2014-12-15|1125.22
#2014-12-16|1107.09
#2014-12-17|1096.85
#2014-12-18|1090.66
#2014-12-19|1085.46
#2014-12-22|1085.93
#2014-12-23|1071.64
#2014-12-24|1061.50
#2014-12-25|1061.50
#2014-12-26|1048.41
#2014-12-29|1058.24
#2014-12-30|1063.58
#2014-12-31|1055.93
#2015-01-01|1055.93
#2015-01-02|1044.45
#2015-01-05|1024.58
#2015-01-06|1019.75
#2015-01-07|1034.78
#2015-01-08|1060.71
#2015-01-09|1067.60
#2015-01-12|1065.14
#2015-01-13|1065.13
#2015-01-14|1061.57
#2015-01-15|1024.07
#2015-01-16|1007.87
#2015-01-19|1006.24
#2015-01-20|1008.18
#2015-01-21|1026.33
#2015-01-22|1029.88
#2015-01-23|1031.43
#2015-01-26|1027.63
#2015-01-27|1037.43
#2015-01-28|1029.97
#2015-01-29|1043.17
#2015-01-30|1048.97
#2015-02-02|1055.51
#2015-02-03|1064.43
#2015-02-04|1061.66
#2015-02-05|1064.43
#2015-02-06|1062.74
#2015-02-09|1045.31
#2015-02-10|1040.94
#2015-02-11|1031.78
#2015-02-12|1051.15
#2015-02-13|1051.54
#2015-02-16|1058.55
#2015-02-17|1061.11
#2015-02-18|1063.73
#2015-02-19|1068.10
#2015-02-20|1064.80
#2015-02-23|1063.39
#2015-02-24|1057.98
#2015-02-25|1061.77
#2015-02-26|1064.13
#2015-02-27|1081.65
#2015-03-02|1080.83
#2015-03-03|1068.28
#2015-03-04|1076.73
#2015-03-05|1087.89
#2015-03-06|1073.02
#2015-03-09|1076.67
#2015-03-10|1044.60
#2015-03-11|1035.86
#2015-03-12|1044.28
#2015-03-13|1023.05
#2015-03-16|1043.70
#2015-03-17|1042.16
#2015-03-18|1046.94
#2015-03-19|1052.92
#2015-03-20|1071.32
#2015-03-23|1087.70
#2015-03-24|1077.66
#2015-03-25|1084.37
#2015-03-26|1072.83
#2015-03-27|1066.57
#2015-03-30|1078.07
#2015-03-31|1073.65
#2015-04-01|1083.19
#2015-04-02|1095.66
#2015-04-03|1107.25
#2015-04-06|1110.38
#2015-04-07|1107.63
#2015-04-08|1111.90
#2015-04-09|1102.37
#2015-04-10|1100.04
#2015-04-13|1093.58
#2015-04-14|1106.78
#2015-04-15|1100.95
#2015-04-16|1111.93
#2015-04-17|1118.77
#2015-04-20|1134.00
#2015-04-21|1126.59
#2015-04-22|1130.64
#2015-04-23|1130.18
#2015-04-24|1130.17
#2015-04-27|1145.52
#2015-04-28|1153.87
#2015-04-29|1167.21
#2015-04-30|1165.09
#2015-05-01|1158.37
#2015-05-04|1174.49
#2015-05-05|1172.57
#2015-05-06|1197.28
#2015-05-07|1176.61
#2015-05-08|1179.00
#2015-05-11|1171.28
#2015-05-12|1168.13
#2015-05-13|1177.10
#2015-05-14|1186.14
#2015-05-15|1201.57
#2015-05-18|1192.61
#2015-05-19|1167.09
#2015-05-20|1162.66
#2015-05-21|1161.90
#2015-05-22|1148.17
#2015-05-25|1132.45
#2015-05-26|1105.67
#2015-05-27|1109.36
#2015-05-28|1108.64
#2015-05-29|1124.50
#2015-06-01|1127.31
#2015-06-02|1148.15
#2015-06-03|1150.37
#2015-06-04|1150.34
#2015-06-05|1119.96
#2015-06-08|1110.44
#2015-06-09|1113.49
#2015-06-10|1133.25
#2015-06-11|1118.97
#2015-06-12|1116.68
#2015-06-15|1113.05
#2015-06-16|1111.67
#2015-06-17|1098.25
#2015-06-18|1113.56
#2015-06-19|1097.05
#2015-06-22|1119.82
#2015-06-23|1099.22
#2015-06-24|1090.85
#2015-06-25|1093.21
#2015-06-26|1086.11
#2015-06-29|1057.67
#2015-06-30|1056.21
#2015-07-01|1061.89
#2015-07-02|1067.49
#2015-07-03|1059.29
#2015-07-06|1053.22
#2015-07-07|1024.46
#2015-07-08|1030.06
#2015-07-09|1035.82
#2015-07-10|1076.16
#2015-07-13|1077.18
#2015-07-14|1081.19
#2015-07-15|1080.73
#2015-07-16|1091.20
#2015-07-17|1089.11
#2015-07-20|1085.28
#2015-07-21|1092.49
#2015-07-22|1088.07
#2015-07-23|1103.28
#2015-07-24|1097.26
#2015-07-27|1105.61
#2015-07-28|1099.34
#2015-07-29|1107.06
#2015-07-30|1087.16
#2015-07-31|1111.83
#2015-08-03|1103.95
#2015-08-04|1103.98
#2015-08-05|1098.28
#2015-08-06|1082.28
#2015-08-07|1081.58
#2015-08-10|1083.96
#2015-08-11|1092.11
#2015-08-12|1103.44
#2015-08-13|1108.46
#2015-08-14|1102.11
#2015-08-17|1096.83
#2015-08-18|1084.37
#2015-08-19|1094.31
#2015-08-20|1104.61
#2015-08-21|1086.85
#2015-08-24|1038.54
#2015-08-25|1034.16
#2015-08-26|1015.38
#2015-08-27|1021.36
#2015-08-28|1039.87
#2015-08-31|1040.19
#2015-09-01|1029.46
#2015-09-02|1034.35
#2015-09-03|1037.69
#2015-09-04|1028.09
#2015-09-07|1026.17
#2015-09-08|1037.26
#2015-09-09|1049.23
#2015-09-10|1056.17
#2015-09-11|1068.47
#2015-09-14|1082.82
#2015-09-15|1089.00
#2015-09-16|1101.89
#2015-09-17|1100.33
#2015-09-18|1100.66
#2015-09-21|1089.67
#2015-09-22|1076.57
#2015-09-23|1069.20
#2015-09-24|1076.73
#2015-09-25|1077.09
#2015-09-28|1060.43
#2015-09-29|1058.95
#2015-09-30|1056.54
#2015-10-01|1060.96
#2015-10-02|1065.06
#2015-10-05|1076.24
#2015-10-06|1081.60
#2015-10-07|1094.80
#2015-10-08|1103.89
#2015-10-09|1123.60
#2015-10-12|1130.60
#2015-10-13|1118.78
#2015-10-14|1124.91
#2015-10-15|1134.44
#2015-10-16|1125.85
#2015-10-19|1115.11
#2015-10-20|1120.73
#2015-10-21|1108.35
#2015-10-22|1089.55
#2015-10-23|1083.87
#2015-10-26|1086.62
#2015-10-27|1080.61
#2015-10-28|1078.68
#2015-10-29|1059.27
#2015-10-30|1063.20
#2015-11-02|1067.68
#2015-11-03|1059.85
#2015-11-04|1054.43
#2015-11-05|1056.49
#2015-11-06|1037.70
#2015-11-09|1037.92
#2015-11-10|1033.27
#2015-11-11|1043.04
#2015-11-12|1033.31
#2015-11-13|1015.00
#2015-11-16|1018.43
#2015-11-17|1019.88
#2015-11-18|1019.40
#2015-11-19|1026.65
#2015-11-20|1032.93
#2015-11-23|1009.33
#2015-11-24|1004.66
#2015-11-25|1002.51
#2015-11-26|1015.48
#2015-11-27|1014.02
#2015-11-30|1006.76
#2015-12-01|1006.24
#2015-12-02| 997.20
#2015-12-03|1011.04
#2015-12-04|1002.06
#2015-12-07| 988.62
#2015-12-08| 978.49
#2015-12-09| 974.93
#2015-12-10| 965.79
#2015-12-11| 955.97
#2015-12-14| 945.24
#2015-12-15| 947.46
#2015-12-16| 964.54
#2015-12-17| 972.46
#2015-12-18| 983.22
#2015-12-21| 998.51
#2015-12-22|1007.31
#2015-12-23|1004.96
#2015-12-24|1013.08
#2015-12-25|1013.08
#2015-12-28|1019.75
#2015-12-29|1028.18
#2015-12-30|1020.51
#2015-12-31|1005.35
#2016-01-01|1005.35
#2016-01-04| 984.06
#2016-01-05| 979.49
#2016-01-06| 972.09
#2016-01-07| 967.08
#2016-01-08| 958.01
#2016-01-11| 940.88
#2016-01-12| 959.11
#2016-01-13| 967.82
#2016-01-14| 948.05
#2016-01-15| 944.36
#2016-01-18| 914.15
#2016-01-19| 919.88
#2016-01-20| 896.05
#2016-01-21| 886.53
#2016-01-22| 899.97
#2016-01-25| 903.48
#2016-01-26| 903.86
#2016-01-27| 908.81
#2016-01-28| 918.10
#2016-01-29| 919.36
#2016-02-01| 934.38
#2016-02-02| 936.26
#2016-02-03| 942.66
#2016-02-04| 958.20
#2016-02-05| 960.20
#2016-02-08| 946.16
#2016-02-09| 950.78
#2016-02-10| 950.07
#2016-02-11| 953.77
#2016-02-12| 950.16
#2016-02-15| 950.27
#2016-02-16| 949.07
#2016-02-17| 967.90
#2016-02-18| 970.48
#2016-02-19| 965.65
#2016-02-22| 969.29
#2016-02-23| 965.42
#2016-02-24| 958.34
#2016-02-25| 967.20
#2016-02-26| 970.81
#2016-02-29| 968.74
#2016-03-01| 947.98
#2016-03-02| 944.31
#2016-03-03| 974.44
#2016-03-04| 972.58
#2016-03-07| 976.01
#2016-03-08| 989.07
#2016-03-09| 986.40
#2016-03-10| 993.12
#2016-03-11|1015.45
#2016-03-14|1011.59
#2016-03-15|1011.50
#2016-03-16|1008.64
#2016-03-17|1041.13
#2016-03-18|1044.49
#2016-03-21|1039.65
#2016-03-22|1032.22
#2016-03-23|1018.94
#2016-03-24|1015.68
#2016-03-25|1015.68
#2016-03-28|1025.99
#2016-03-29|1023.53
#2016-03-30|1042.48
#2016-03-31|1054.68
#2016-04-01|1041.78
#2016-04-04|1054.27
#2016-04-05|1036.57
#2016-04-06|1021.15
#2016-04-07|1021.59
#2016-04-08|1032.56
#2016-04-11|1040.41
#2016-04-12|1029.41
#2016-04-13|1033.21
#2016-04-14|1037.86
#2016-04-15|1038.36
#2016-04-18|1040.84
#2016-04-19|1056.54
#2016-04-20|1060.00
#2016-04-21|1052.55
#2016-04-22|1035.48
#2016-04-25|1024.41
#2016-04-26|1037.52
#2016-04-27|1031.52
#2016-04-28|1035.58
#2016-04-29|1050.69
#2016-05-02|1056.94
#2016-05-03|1054.37
#2016-05-04|1041.70
#2016-05-05|1012.48
#2016-05-06|1015.06
#2016-05-09|1010.15
#2016-05-10|1005.92
#2016-05-11|1006.61
#2016-05-12|1007.56
#2016-05-13| 998.08
#2016-05-16|1022.77
#2016-05-17|1018.36
#2016-05-18|1001.86
#2016-05-19| 975.96
#2016-05-20| 977.11
#2016-05-23| 983.34
#2016-05-24| 982.07
#2016-05-25| 990.30
#2016-05-26| 994.61
#2016-05-27| 990.83
#2016-05-30| 990.45
#2016-05-31| 978.67
#2016-06-01| 957.28
#2016-06-02| 962.68
#2016-06-03|1001.72
#2016-06-06|1011.98
#2016-06-07|1032.30
#2016-06-08|1041.14
#2016-06-09|1018.92
#2016-06-10|1005.36
#2016-06-13| 990.01
#2016-06-14| 957.58
#2016-06-15| 966.71
#2016-06-16| 932.11
#2016-06-17| 958.50
#2016-06-20| 990.93
#2016-06-21| 986.72
#2016-06-22|1001.66
#2016-06-23|1024.59
#2016-06-24| 940.05
#2016-06-27| 919.32
#2016-06-28| 937.06
#2016-06-29| 951.90
#2016-06-30| 956.72
#2016-07-01| 960.44
#2016-07-04| 956.28
#2016-07-05| 948.85
#2016-07-06| 931.91
#2016-07-07| 948.90
#2016-07-08| 955.64
#2016-07-11| 971.86
#2016-07-12| 984.84
#2016-07-13| 996.58
#2016-07-14|1000.68
#2016-07-15| 999.65
#2016-07-18|1018.35
#2016-07-19|1013.66
#2016-07-20|1029.16
#2016-07-21|1035.32
#2016-07-22|1037.08
#2016-07-25|1040.78
#2016-07-26|1042.67
#2016-07-27|1039.35
#2016-07-28|1052.24
#2016-07-29|1049.28
#2016-08-01|1050.24
#2016-08-02|1069.74
#2016-08-03|1058.22
#2016-08-04|1072.70
#2016-08-05|1079.42
#2016-08-08|1088.09
#2016-08-09|1105.02
#2016-08-10|1112.92
#2016-08-11|1123.30
#2016-08-12|1123.98
#2016-08-15|1125.40
#2016-08-16|1127.37
#2016-08-17|1112.97
#2016-08-18|1116.54
#2016-08-19|1103.35
#2016-08-22|1107.73
#2016-08-23|1116.97
#2016-08-24|1106.74
#2016-08-25|1108.80
#2016-08-26|1107.81
#2016-08-29|1087.80
#2016-08-30|1100.10
#2016-08-31|1100.79
#2016-09-01|1075.14
#2016-09-02|1086.59
#2016-09-05|1114.89
#2016-09-06|1130.45
#2016-09-07|1134.82
#2016-09-08|1133.32
#2016-09-09|1101.04
#2016-09-12|1080.43
#2016-09-13|1091.77
#2016-09-14|1103.10
#2016-09-15|1108.39
#2016-09-16|1098.81
#2016-09-19|1107.14
#2016-09-20|1109.49
#2016-09-21|1112.79
#2016-09-22|1128.46
#2016-09-23|1121.53
#2016-09-26|1116.60
#2016-09-27|1109.83
#2016-09-28|1108.01
#2016-09-29|1118.69
#2016-09-30|1109.84
#2016-10-03|1106.91
#2016-10-04|1109.03
#2016-10-05|1113.66
#2016-10-06|1113.06
#2016-10-07|1108.20
#2016-10-10|1112.48
#2016-10-11|1113.50
#2016-10-12|1107.23
#2016-10-13|1108.77
#2016-10-14|1113.60
#2016-10-17|1106.44
#2016-10-18|1118.13
#2016-10-19|1138.38
#2016-10-20|1130.72
#2016-10-21|1119.56
#2016-10-24|1137.10
#2016-10-25|1125.78
#2016-10-26|1127.13
#2016-10-27|1137.45
#2016-10-28|1143.13
#2016-10-31|1151.92
#2016-11-01|1164.95
#2016-11-02|1136.84
#2016-11-03|1137.85
#2016-11-04|1131.46
#2016-11-07|1123.71
#2016-11-08|1131.96
#2016-11-09|1119.44
#2016-11-10|1115.96
#2016-11-11|1096.21
#2016-11-14|1069.44
#2016-11-15|1064.10
#2016-11-16|1061.46
#2016-11-17|1053.43
#2016-11-18|1042.82
#2016-11-21|1064.10
#2016-11-22|1080.27
#2016-11-23|1088.96
#2016-11-24|1097.41
#2016-11-25|1105.06
#2016-11-28|1097.82
#2016-11-29|1093.47
#2016-11-30|1098.11
#2016-12-01|1091.37
#2016-12-02|1098.92
#2016-12-05|1114.27
#2016-12-06|1121.56
#2016-12-07|1119.60
#2016-12-08|1121.10
#2016-12-09|1099.93
#2016-12-12|1107.52
#2016-12-13|1120.81
#2016-12-14|1126.32
#2016-12-15|1088.91
#2016-12-16|1102.50
#2016-12-19|1099.42
#2016-12-20|1111.80
#2016-12-21|1107.44
#2016-12-22|1104.03
#2016-12-23|1104.06
#2016-12-26|1104.06
#2016-12-27|1105.70
#2016-12-28|1098.03
#2016-12-29|1109.17
#2016-12-30|1112.53
#2017-01-02|1111.36
#2017-01-03|1101.01
#2017-01-04|1123.53
#2017-01-05|1139.39
#2017-01-06|1139.21
#2017-01-09|1148.21
#2017-01-10|1167.84
#2017-01-11|1172.80
#2017-01-12|1197.51
#2017-01-13|1184.97
#2017-01-16|1186.42
#2017-01-17|1192.01
#2017-01-18|1192.63
#2017-01-19|1186.54
#2017-01-20|1199.65
#2017-01-23|1208.76
#2017-01-24|1226.67
#2017-01-25|1256.79
#2017-01-26|1268.93
#2017-01-27|1274.86
#2017-01-30|1262.12
#2017-01-31|1281.79
#2017-02-01|1292.53
#2017-02-02|1292.90
#2017-02-03|1287.91
#2017-02-06|1282.77
#2017-02-07|1280.42
#2017-02-08|1278.71
#2017-02-09|1305.89
#2017-02-10|1326.36
#2017-02-13|1332.61
#2017-02-14|1327.04
#2017-02-15|1326.59
#2017-02-16|1350.51
#2017-02-17|1321.17
#2017-02-20|1332.80
#2017-02-21|1349.96
#2017-02-22|1356.90
#2017-02-23|1366.81
#2017-02-24|1342.68
#2017-02-27|1352.52
#2017-02-28|1352.02
#2017-03-01|1380.50
#2017-03-02|1385.06
#2017-03-03|1389.11
#2017-03-06|1370.94
#2017-03-07|1362.53
#2017-03-08|1354.39
#2017-03-09|1335.53
#2017-03-10|1349.80
#2017-03-13|1363.77
#2017-03-14|1372.29
#2017-03-15|1371.31
#2017-03-16|1414.86
#2017-03-17|1422.82
#2017-03-20|1431.63
#2017-03-21|1419.37
#2017-03-22|1403.67
#2017-03-23|1415.87
#2017-03-24|1418.44
#2017-03-27|1425.34
#2017-03-28|1444.96
#2017-03-29|1422.35
#2017-03-30|1420.87
#2017-03-31|1405.56
#2017-04-03|1393.96
#2017-04-04|1384.63
#2017-04-05|1398.43
#2017-04-06|1388.04
#2017-04-07|1384.76
#2017-04-10|1376.61
#2017-04-11|1358.83
#2017-04-12|1352.90
#2017-04-13|1361.77
#2017-04-14|1361.77
#2017-04-17|1363.48
#2017-04-18|1379.86
#2017-04-19|1384.39
#2017-04-20|1380.48
#2017-04-21|1363.36
#2017-04-24|1411.15
#2017-04-25|1433.62
#2017-04-26|1424.64
#2017-04-27|1435.72
#2017-04-28|1438.39
#2017-05-01|1447.71
#2017-05-02|1458.12
#2017-05-03|1460.65
#2017-05-04|1452.45
#2017-05-05|1463.66
#2017-05-08|1457.04
#2017-05-09|1446.13
#2017-05-10|1453.33
#2017-05-11|1452.25
#2017-05-12|1444.19
#2017-05-15|1453.44
#2017-05-16|1448.97
#2017-05-17|1434.31
#2017-05-18|1416.58
#2017-05-19|1451.97
#2017-05-22|1473.96
#2017-05-23|1464.47
#2017-05-24|1478.25
#2017-05-25|1506.00
#2017-05-26|1491.21
#2017-05-29|1485.90
#2017-05-30|1482.03
#2017-05-31|1466.89
#2017-06-01|1491.17
#2017-06-02|1510.47
#2017-06-05|1492.88
#2017-06-06|1496.85
#2017-06-07|1492.79
#2017-06-08|1491.87
#2017-06-09|1496.70
#2017-06-12|1482.26
#2017-06-13|1490.82
#2017-06-14|1495.38
#2017-06-15|1463.64
#2017-06-16|1491.44
#2017-06-19|1500.42
#2017-06-20|1486.88
#2017-06-21|1491.07
#2017-06-22|1490.24
#2017-06-23|1506.41
#2017-06-26|1528.10
#2017-06-27|1536.58
#2017-06-28|1528.80
#2017-06-29|1539.84
#2017-06-30|1536.00
#2017-07-03|1522.66
#2017-07-04|1499.00
#2017-07-05|1497.65
#2017-07-06|1507.85
#2017-07-07|1509.41
#2017-07-10|1524.63
#2017-07-11|1522.48
#2017-07-12|1539.24
#2017-07-13|1561.31
#2017-07-14|1578.16
#2017-07-17|1586.83
#2017-07-18|1595.44
#2017-07-19|1581.42
#2017-07-20|1595.02
#2017-07-21|1585.30
#2017-07-24|1585.96
#2017-07-25|1586.14
#2017-07-26|1591.34
#2017-07-27|1589.13
#2017-07-28|1609.20
#2017-07-31|1613.50
#2017-08-01|1619.00
#2017-08-02|1626.66
#2017-08-03|1619.24
#2017-08-04|1611.86
#2017-08-07|1617.27
#2017-08-08|1609.14
#2017-08-09|1591.26
#2017-08-10|1569.21
#2017-08-11|1572.10
#2017-08-14|1580.50
#2017-08-15|1566.81
#2017-08-16|1594.52
#2017-08-17|1585.17
#2017-08-18|1587.62
#2017-08-21|1622.43
#2017-08-22|1622.51
#2017-08-23|1623.48
#2017-08-24|1644.97
#2017-08-25|1655.79
#2017-08-28|1679.45
#2017-08-29|1660.73
#2017-08-30|1657.09
#2017-08-31|1662.44
#2017-09-01|1671.96
#2017-09-04|1687.01
#2017-09-05|1685.52
#2017-09-06|1672.23
#2017-09-07|1701.69
#2017-09-08|1718.64
#2017-09-11|1732.90
#2017-09-12|1739.40
#2017-09-13|1726.44
#2017-09-14|1706.27
#2017-09-15|1712.79
#2017-09-18|1708.06
#2017-09-19|1711.20
#2017-09-20|1709.55
#2017-09-21|1688.91
#2017-09-22|1705.72
#2017-09-25|1678.04
#2017-09-26|1659.83
#2017-09-27|1640.10
#2017-09-28|1649.02
#2017-09-29|1667.69
#2017-10-02|1632.34
#2017-10-03|1631.60
#2017-10-04|1618.67
#2017-10-05|1606.04
#2017-10-06|1606.44
#2017-10-09|1608.66
#2017-10-10|1612.43
#2017-10-11|1648.64
#2017-10-12|1660.95
#2017-10-13|1648.74
#2017-10-16|1661.74
#2017-10-17|1637.54
#2017-10-18|1629.67
#2017-10-19|1621.46
#2017-10-20|1626.40
#2017-10-23|1616.44
#2017-10-24|1577.66
#2017-10-25|1601.41
#2017-10-26|1575.74
#2017-10-27|1576.67
#2017-10-30|1594.11
#2017-10-31|1591.06
#2017-11-01|1587.42
#2017-11-02|1579.05
#2017-11-03|1561.92
#2017-11-06|1554.57
#2017-11-07|1560.54
#2017-11-08|1552.12
#2017-11-09|1548.59
#2017-11-10|1515.82
#2017-11-13|1496.99
#2017-11-14|1497.80
#2017-11-15|1500.29
#2017-11-16|1505.19
#2017-11-17|1515.80
#2017-11-20|1524.03
#2017-11-21|1529.84
#2017-11-22|1543.83
#2017-11-23|1549.67
#2017-11-24|1568.15
#2017-11-27|1570.33
#2017-11-28|1566.61
#2017-11-29|1561.42
#2017-11-30|1561.73
#2017-12-01|1545.31
#2017-12-04|1554.11
#2017-12-05|1569.01
#2017-12-06|1550.07
#2017-12-07|1558.04
#2017-12-08|1559.13
#2017-12-11|1577.97
#2017-12-12|1578.41
#2017-12-13|1571.41
#2017-12-14|1560.85
#2017-12-15|1544.68
#2017-12-18|1565.35
#2017-12-19|1560.05
#2017-12-20|1568.22
#2017-12-21|1572.93
#2017-12-22|1573.58
#2017-12-25|1573.58
#2017-12-26|1574.47
#2017-12-27|1594.30
#2017-12-28|1608.75
#2017-12-29|1619.00
#2018-01-01|1619.00
#2018-01-02|1628.05
#2018-01-03|1617.86
#2018-01-04|1637.20
#2018-01-05|1636.77
#2018-01-08|1627.80
#2018-01-09|1622.27
#2018-01-10|1623.59
#2018-01-11|1636.36
#2018-01-12|1647.40
#2018-01-15|1660.11
#2018-01-16|1663.00
#2018-01-17|1662.71
#2018-01-18|1685.50
#2018-01-19|1675.22
#2018-01-22|1684.25
#2018-01-23|1691.22
#2018-01-24|1711.01
#2018-01-25|1727.30
#2018-01-26|1726.11
#2018-01-29|1714.55
#2018-01-30|1706.14
#2018-01-31|1709.88
#2018-02-01|1685.75
#2018-02-02|1667.92
#2018-02-05|1648.43
#2018-02-06|1594.23
#2018-02-07|1598.76
#2018-02-08|1610.12
#2018-02-09|1603.62
#2018-02-12|1607.39
#2018-02-13|1622.84
#2018-02-14|1650.04
#2018-02-15|1671.56
#2018-02-16|1667.17
#2018-02-19|1662.88
#2018-02-20|1646.71
#2018-02-21|1627.82
#2018-02-22|1613.56
#2018-02-23|1603.68
#2018-02-26|1590.63
#2018-02-27|1581.14
#2018-02-28|1545.62
#2018-03-01|1544.88
#2018-03-02|1537.40
#2018-03-05|1542.37
#2018-03-06|1564.65
#2018-03-07|1573.24
#2018-03-08|1563.42
#2018-03-09|1583.73
#2018-03-12|1586.99
#2018-03-13|1587.50
#2018-03-14|1578.63
#2018-03-15|1573.86
#2018-03-16|1555.66
#2018-03-19|1539.54
#2018-03-20|1533.32
#2018-03-21|1553.81
#2018-03-22|1541.70
#2018-03-23|1536.19
#2018-03-26|1523.77
#2018-03-27|1533.08
#2018-03-28|1515.95
#2018-03-29|1503.58
#2018-03-30|1503.58
#2018-04-02|1505.91
#2018-04-03|1511.41
#2018-04-04|1515.75
#2018-04-05|1515.07
#2018-04-06|1545.68
#2018-04-09|1561.28
#2018-04-10|1573.34
#2018-04-11|1569.63
#2018-04-12|1567.95
#2018-04-13|1588.76
#2018-04-16|1588.90
#2018-04-17|1575.21
#2018-04-18|1583.90
#2018-04-19|1570.24
#2018-04-20|1548.57
#2018-04-23|1516.97
#2018-04-24|1497.01
#2018-04-25|1467.33
#2018-04-26|1469.95
#2018-04-27|1463.96
#2018-04-30|1460.97
#2018-05-01|1434.72
#2018-05-02|1458.95
#2018-05-03|1459.20
#2018-05-04|1434.84
#2018-05-07|1428.52
#2018-05-08|1395.90
#2018-05-09|1423.85
#2018-05-10|1448.29
#2018-05-11|1467.94
#2018-05-14|1457.63
#2018-05-15|1407.94
#2018-05-16|1399.21
#2018-05-17|1390.72
#2018-05-18|1372.02
#2018-05-21|1368.26
#2018-05-22|1366.92
#2018-05-23|1312.14
#2018-05-24|1311.73
#2018-05-25|1300.88
#2018-05-28|1313.85
#2018-05-29|1316.91
#2018-05-30|1350.42
#2018-05-31|1358.01
#2018-06-01|1364.12
#2018-06-04|1372.40
#2018-06-05|1372.04
#2018-06-06|1388.37
#2018-06-07|1411.24
#2018-06-08|1394.85
#2018-06-11|1400.64
#2018-06-12|1382.18
#2018-06-13|1378.10
#2018-06-14|1357.34
#2018-06-15|1324.97
#2018-06-18|1305.31
#2018-06-19|1289.01
#2018-06-20|1292.12
#2018-06-21|1287.17
#2018-06-22|1292.52
#2018-06-25|1306.07
#2018-06-26|1276.75
#2018-06-27|1263.28
#2018-06-28|1238.36
#2018-06-29|1259.42
#2018-07-02|1239.56
#2018-07-03|1251.19
#2018-07-04|1263.27
#2018-07-05|1278.14
#2018-07-06|1286.43
#2018-07-09|1296.64
#2018-07-10|1301.97
#2018-07-11|1280.18
#2018-07-12|1273.14
#2018-07-13|1269.89
#2018-07-16|1266.46
#2018-07-17|1274.74
#2018-07-18|1270.19
#2018-07-19|1254.48
#2018-07-20|1268.87
#2018-07-23|1274.56
#2018-07-24|1286.01
#2018-07-25|1282.94
#2018-07-26|1296.17
#2018-07-27|1301.96
#2018-07-30|1328.19
#2018-07-31|1326.73
#2018-08-01|1337.16
#2018-08-02|1310.93
#2018-08-03|1318.41
#2018-08-06|1313.98
#2018-08-07|1316.39
#2018-08-08|1318.50
#2018-08-09|1309.41
#2018-08-10|1260.83
#2018-08-13|1238.59
#2018-08-14|1230.98
#2018-08-15|1214.37
#2018-08-16|1232.54
#2018-08-17|1225.19
#2018-08-20|1219.11
#2018-08-21|1243.59
#2018-08-22|1253.27
#2018-08-23|1257.65
#2018-08-24|1268.95
#2018-08-27|1289.98
#2018-08-28|1300.34
#2018-08-29|1289.58
#2018-08-30|1281.19
#2018-08-31|1276.95
#2018-09-03|1264.37
#2018-09-04|1230.53
#2018-09-05|1199.62
#2018-09-06|1169.22
#2018-09-07|1150.39
#2018-09-10|1147.96
#2018-09-11|1145.70
#2018-09-12|1144.77
#2018-09-13|1169.85
#2018-09-14|1181.66
#2018-09-17|1157.79
#2018-09-18|1166.75
#2018-09-19|1177.78
#2018-09-20|1192.07
#2018-09-21|1191.05
#2018-09-24|1212.22
#2018-09-25|1222.72
#2018-09-26|1227.74
#2018-09-27|1225.83
#2018-09-28|1194.89
#2018-10-01|1198.90
#2018-10-02|1197.23
#2018-10-03|1203.35
#2018-10-04|1185.89
#2018-10-05|1178.66
#2018-10-08|1163.28
#2018-10-09|1162.67
#2018-10-10|1160.14
#2018-10-11|1144.82
#2018-10-12|1149.85
#2018-10-15|1146.52
#2018-10-16|1167.79
#2018-10-17|1158.81
#2018-10-18|1156.56
#2018-10-19|1163.85
#2018-10-22|1167.50
#2018-10-23|1142.90
#2018-10-24|1132.33
#2018-10-25|1125.01
#2018-10-26|1111.91
#2018-10-29|1098.65
#2018-10-30|1090.24
#2018-10-31|1096.51
#2018-11-01|1105.62
#2018-11-02|1120.99
#2018-11-05|1130.99
#2018-11-06|1137.01
#2018-11-07|1163.82
#2018-11-08|1162.98
#2018-11-09|1134.33
#2018-11-12|1121.27
#2018-11-13|1114.15
#2018-11-14|1118.31
#2018-11-15|1121.29
#2018-11-16|1112.65
#2018-11-19|1124.55
#2018-11-20|1105.16
#2018-11-21|1140.74
#2018-11-22|1159.28
#2018-11-23|1153.88
#2018-11-26|1142.17
#2018-11-27|1126.19
#2018-11-28|1137.74
#2018-11-29|1154.89
#2018-11-30|1153.34
#2018-12-03|1189.13
#2018-12-04|1203.96
#2018-12-05|1199.26
#2018-12-06|1184.36
#2018-12-07|1191.71
#2018-12-10|1178.53
#2018-12-11|1152.08
#2018-12-12|1168.91
#2018-12-13|1186.23
#2018-12-14|1195.96
#2018-12-17|1183.07
#2018-12-18|1179.70
#2018-12-19|1194.91
#2018-12-20|1170.57
#2018-12-21|1146.92
#2018-12-24|1149.02
#2018-12-25|1149.02
#2018-12-26|1146.66
#2018-12-27|1139.27
#2018-12-28|1153.97
#2018-12-31|1156.61
#2019-01-01|1156.61
#2019-01-02|1165.79
#2019-01-03|1165.95
#2019-01-04|1182.68
#2019-01-07|1197.91
#2019-01-08|1191.12
#2019-01-09|1213.28
#2019-01-10|1209.96
#2019-01-11|1215.12
#2019-01-14|1211.43
#2019-01-15|1219.05
#2019-01-16|1228.50
#2019-01-17|1225.84
#2019-01-18|1224.30
#2019-01-21|1218.95
#2019-01-22|1214.09
#2019-01-23|1228.07
#2019-01-24|1231.02
#2019-01-25|1240.72
#2019-01-28|1248.75
#2019-01-29|1249.39
#2019-01-30|1237.59
#2019-01-31|1273.47
#2019-02-01|1264.90
#2019-02-04|1262.35
#2019-02-05|1265.60
#2019-02-06|1268.52
#2019-02-07|1248.43
#2019-02-08|1253.53
#2019-02-11|1239.03
#2019-02-12|1235.97
#2019-02-13|1215.61
#2019-02-14|1213.78
#2019-02-15|1223.46
#2019-02-18|1221.06
#2019-02-19|1231.36
#2019-02-20|1240.15
#2019-02-21|1247.83
#2019-02-22|1250.85
#2019-02-25|1250.59
#2019-02-26|1251.07
#2019-02-27|1247.91
#2019-02-28|1257.58
#2019-03-01|1260.68
#2019-03-04|1240.62
#2019-03-05|1242.34
#2019-03-06|1246.42
#2019-03-07|1226.10
#2019-03-08|1225.52
#2019-03-11|1222.48
#2019-03-12|1224.18
#2019-03-13|1235.65
#2019-03-14|1243.26
#2019-03-15|1258.39
#2019-03-18|1259.68
#2019-03-19|1265.88
#2019-03-20|1258.24
#2019-03-21|1274.66
#2019-03-22|1245.37
#2019-03-25|1226.34
#2019-03-26|1227.18
#2019-03-27|1226.45
#2019-03-28|1215.60
#2019-03-29|1210.44
#2019-04-01|1228.41
#2019-04-02|1232.84
#2019-04-03|1247.97
#2019-04-04|1239.17
#2019-04-05|1231.77
#2019-04-08|1237.93
#2019-04-09|1241.56
#2019-04-10|1243.14
#2019-04-11|1233.18
#2019-04-12|1240.75
#2019-04-15|1251.85
#2019-04-16|1252.13
#2019-04-17|1244.33
#2019-04-18|1239.40
#2019-04-19|1239.40
#2019-04-22|1239.59
#2019-04-23|1231.22
#2019-04-24|1223.21
#2019-04-25|1213.56
#2019-04-26|1220.60
#2019-04-29|1212.54
#2019-04-30|1205.82
#2019-05-01|1211.63
#2019-05-02|1202.15
#2019-05-03|1202.83
#2019-05-06|1191.44
#2019-05-07|1171.71
#2019-05-08|1165.44
#2019-05-09|1162.81
#2019-05-10|1170.60
#2019-05-13|1155.54
#2019-05-14|1161.86
#2019-05-15|1172.91
#2019-05-16|1169.40
#2019-05-17|1155.12
#2019-05-20|1158.09
#2019-05-21|1174.50
#2019-05-22|1169.74
#2019-05-23|1151.86
#2019-05-24|1169.92
#2019-05-27|1169.59
#2019-05-28|1176.68
#2019-05-29|1158.37
#2019-05-30|1167.60
#2019-05-31|1171.39
#2019-06-03|1180.11
#2019-06-04|1186.65
#2019-06-05|1197.89
#2019-06-06|1223.12
#2019-06-07|1253.52
#2019-06-10|1246.65
#2019-06-11|1257.92
#2019-06-12|1272.19
#2019-06-13|1273.30
#2019-06-14|1261.24
#2019-06-17|1254.48
#2019-06-18|1277.31
#2019-06-19|1258.12
#2019-06-20|1271.61
#2019-06-21|1263.40
#2019-06-24|1281.69
#2019-06-25|1278.32
#2019-06-26|1291.35
#2019-06-27|1303.74
#2019-06-28|1303.01
#2019-07-01|1311.83
#2019-07-02|1311.90
#2019-07-03|1317.79
#2019-07-04|1319.59
#2019-07-05|1313.84
#2019-07-08|1314.13
#2019-07-09|1307.15
#2019-07-10|1325.38
#2019-07-11|1328.34
#2019-07-12|1338.45
#2019-07-15|1340.31
#2019-07-16|1326.54
#2019-07-17|1294.16
#2019-07-18|1287.39
#2019-07-19|1302.16
#2019-07-22|1304.62
#2019-07-23|1280.99
#2019-07-24|1282.91
#2019-07-25|1270.20
#2019-07-26|1252.96
#2019-07-29|1227.31
#2019-07-30|1222.02
#2019-07-31|1229.12
#2019-08-01|1200.13
#2019-08-02|1211.46
#2019-08-05|1202.17
#2019-08-06|1206.13
#2019-08-07|1199.35
#2019-08-08|1207.32
#2019-08-09|1181.81
#2019-08-12|1176.68
#2019-08-13|1198.06
#2019-08-14|1169.17
#2019-08-15|1163.30
#2019-08-16|1160.71
#2019-08-19|1158.85
#2019-08-20|1165.90
#2019-08-21|1156.28
#2019-08-22|1144.67
#2019-08-23|1141.00
#2019-08-26|1136.43
#2019-08-27|1142.82
#2019-08-28|1132.50
#2019-08-29|1146.30
#2019-08-30|1168.91
#2019-09-02|1163.41
#2019-09-03|1167.41
#2019-09-04|1173.77
#2019-09-05|1164.54
#2019-09-06|1158.67
#2019-09-09|1168.03
#2019-09-10|1157.47
#2019-09-11|1152.46
#2019-09-12|1149.14
#2019-09-13|1163.21
#2019-09-16|1152.69
#2019-09-17|1134.93
#2019-09-18|1153.89
#2019-09-19|1149.71
#2019-09-20|1121.68
#2019-09-23|1096.38
#2019-09-24|1106.17
#2019-09-25|1089.89
#2019-09-26|1095.24
#2019-09-27|1101.25
#2019-09-30|1089.28
#2019-10-01|1073.61
#2019-10-02|1052.19
#2019-10-03|1055.66
#2019-10-04|1063.94
#2019-10-07|1056.02
#2019-10-08|1051.58
#2019-10-09|1048.67
#2019-10-10|1056.61
#2019-10-11|1084.39
#2019-10-14|1075.64
#2019-10-15|1082.01
#2019-10-16|1098.29
#2019-10-17|1112.83
#2019-10-18|1101.37
#2019-10-21|1112.82
#2019-10-22|1113.20
#2019-10-23|1111.81
#2019-10-24|1107.98
#2019-10-25|1087.81
#2019-10-28|1089.86
#2019-10-29|1090.60
#2019-10-30|1093.39
#2019-10-31|1076.42
#2019-11-01|1078.95
#2019-11-04|1098.60
#2019-11-05|1097.02
#2019-11-06|1102.27
#2019-11-07|1104.47
#2019-11-08|1098.96
#2019-11-11|1097.67
#2019-11-12|1095.03
#2019-11-13|1085.14
#2019-11-14|1098.96
#2019-11-15|1104.96
#2019-11-18|1106.74
#2019-11-19|1105.01
#2019-11-20|1084.74
#2019-11-21|1083.17
#2019-11-22|1085.71
#2019-11-25|1097.05
#2019-11-26|1096.65
#2019-11-27|1098.09
#2019-11-28|1091.93
#2019-11-29|1098.27
#2019-12-02|1102.62
#2019-12-03|1097.35
#2019-12-04|1094.34
#2019-12-05|1098.84
#2019-12-06|1106.10
#2019-12-09|1102.30
#2019-12-10|1102.96
#2019-12-11|1103.38
#2019-12-12|1112.28
#2019-12-13|1117.56
#2019-12-16|1122.79
#2019-12-17|1129.77
#2019-12-18|1114.59
#2019-12-19|1128.79
#2019-12-20|1120.56
#2019-12-23|1122.80
#2019-12-24|1125.32
#2019-12-25|1125.32
#2019-12-26|1124.41
#2019-12-27|1147.25
#2019-12-30|1153.58
#2019-12-31|1157.11
#2020-01-01|1157.11
#2020-01-02|1185.24
#2020-01-03|1179.51
#2020-01-06|1183.31
#2020-01-07|1183.24
#2020-01-08|1161.96
#2020-01-09|1153.50
#2020-01-10|1158.28
#2020-01-13|1159.97
#2020-01-14|1165.92
#2020-01-15|1164.94
#2020-01-16|1160.78
#2020-01-17|1156.39
#2020-01-20|1149.90
#2020-01-21|1147.76
#2020-01-22|1138.66
#2020-01-23|1126.59
#2020-01-24|1131.84
#2020-01-27|1106.82
#2020-01-28|1109.78
#2020-01-29|1099.34
#2020-01-30|1103.51
#2020-01-31|1100.85
#2020-02-03|1100.44
#2020-02-04|1109.82
#2020-02-05|1132.93
#2020-02-06|1122.83
#2020-02-07|1120.53
#2020-02-10|1113.75
#2020-02-11|1132.31
#2020-02-12|1127.36
#2020-02-13|1105.23
#2020-02-14|1105.54
#2020-02-17|1096.66
#2020-02-18|1087.17
#2020-02-19|1077.64
#2020-02-20|1068.26
#2020-02-21|1070.31
#2020-02-24|1024.65
#2020-02-25|1007.90
#2020-02-26|1004.98
#2020-02-27| 977.81
#2020-02-28| 935.64
#2020-03-02| 976.69
#2020-03-03|1015.52
#2020-03-04| 999.67
#2020-03-05| 990.37
#2020-03-06| 975.09
#2020-03-09| 916.48
#2020-03-10| 918.00
#2020-03-11| 850.91
#2020-03-12| 729.59
#2020-03-13| 746.37
#2020-03-16| 716.05
#2020-03-17| 723.35
#2020-03-18| 695.93
#2020-03-19| 704.51
#2020-03-20| 693.96
#2020-03-23| 661.25
#2020-03-24| 672.08
#2020-03-25| 677.26
#2020-03-26| 704.51
#2020-03-27| 704.90
#2020-03-30| 689.05
#2020-03-31| 689.39
#2020-04-01| 689.13
#2020-04-02| 690.17
#2020-04-03| 688.76
#2020-04-06| 728.67
#2020-04-07| 756.11
#2020-04-08| 750.10
#2020-04-09| 770.03
#2020-04-10| 770.03
#2020-04-13| 762.12
#2020-04-14| 824.23
#2020-04-15| 786.78
#2020-04-16| 784.18
#2020-04-17| 803.13
#2020-04-20| 790.51
#2020-04-21| 763.11
#2020-04-22| 779.13
#2020-04-23| 808.11
#2020-04-24| 786.93
#2020-04-27| 788.52
#2020-04-28| 775.54
#2020-04-29| 802.83
#2020-04-30| 814.36
#2020-05-01| 813.58
#2020-05-04| 791.84
#2020-05-05| 787.98
#2020-05-06| 770.09
#2020-05-07| 770.87
#2020-05-08| 789.66
#2020-05-11| 780.64
#2020-05-12| 793.60
#2020-05-13| 786.57
#2020-05-14| 765.75
#2020-05-15| 760.16
#2020-05-18| 780.49
#2020-05-19| 795.13
#2020-05-20| 808.90
#2020-05-21| 809.88
#2020-05-22| 795.25
#2020-05-25| 815.51
#2020-05-26| 860.24
#2020-05-27| 866.21
#2020-05-28| 869.65
#2020-05-29| 863.70
#2020-06-01| 898.77
#2020-06-02| 932.25
#2020-06-03| 952.71
#2020-06-04| 984.19
#2020-06-05| 991.87
#2020-06-08| 984.66
#2020-06-09| 987.49
#2020-06-10| 999.29
#2020-06-11| 999.92
#2020-06-12| 982.12
#2020-06-15| 962.71
#2020-06-16| 980.42
#2020-06-17| 978.03
#2020-06-18| 991.11
#2020-06-19| 987.46
#2020-06-22|1007.95
#2020-06-23|1019.69
#2020-06-24| 989.24
#2020-06-25| 978.61
#2020-06-26| 954.15
#2020-06-29| 957.86
#2020-06-30| 953.84
#2020-07-01| 962.11
#2020-07-02| 979.48
#2020-07-03| 977.94
#2020-07-06| 993.93
#2020-07-07| 971.68
#2020-07-08| 969.67
#2020-07-09| 972.32
#2020-07-10| 982.90
#2020-07-13| 986.44
#2020-07-14| 978.62
#2020-07-15| 989.42
#2020-07-16| 980.71
#2020-07-17| 980.51
#2020-07-20|1017.02
#2020-07-21|1043.51
#2020-07-22|1046.86
#2020-07-23|1043.09
#2020-07-24|1039.97
#2020-07-27|1062.63
#2020-07-28|1050.83
#2020-07-29|1040.10
#2020-07-30| 987.71
#2020-07-31| 999.65
#2020-08-03|1018.50
#2020-08-04|1025.63
#2020-08-05|1047.51
#2020-08-06|1022.49
#2020-08-07|1006.92
#2020-08-10|1004.85
#2020-08-11|1029.43
#2020-08-12|1027.99
#2020-08-13|1033.89
#2020-08-14|1022.94
#2020-08-17|1032.15
#2020-08-18|1053.45
#2020-08-19|1034.11
#2020-08-20|1024.34
#2020-08-21|1006.79
#2020-08-24|1029.97
#2020-08-25|1019.40
#2020-08-26|1018.36
#2020-08-27|1014.26
#2020-08-28|1040.75
#2020-08-31|1042.98
#2020-09-01|1023.03
#2020-09-02|1005.33
#2020-09-03| 996.99
#2020-09-04| 974.32
#2020-09-07|1003.77
#2020-09-08| 969.84
#2020-09-09| 994.87
#2020-09-10| 996.03
#2020-09-11| 997.79
#2020-09-14| 996.51
#2020-09-15| 982.58
#2020-09-16| 982.98
#2020-09-17| 983.57
#2020-09-18| 988.57
#2020-09-21| 939.00
#2020-09-22| 938.89
#2020-09-23| 918.16
#2020-09-24| 892.89
#2020-09-25| 914.76
#2020-09-28| 946.77
#2020-09-29| 959.97
#2020-09-30| 956.21
#2020-10-01| 980.15
#2020-10-02| 970.29
#2020-10-05| 995.85
#2020-10-06| 997.10
#2020-10-07| 997.98
#2020-10-08| 972.27
#2020-10-09| 967.64
#2020-10-12| 964.16
#2020-10-13| 953.33
#2020-10-14| 951.72
#2020-10-15| 906.94
#2020-10-16| 923.44
#2020-10-19| 927.24
#2020-10-20| 936.51
#2020-10-21| 930.16
#2020-10-22| 917.34
#2020-10-23| 911.97
#2020-10-26| 894.11
#2020-10-27| 887.75
#2020-10-28| 831.65
#2020-10-29| 826.95
#2020-10-30| 815.05
#2020-11-02| 829.74
#2020-11-03| 879.85
#2020-11-04| 885.37
#2020-11-05| 927.40
#2020-11-06| 927.80
#2020-11-09| 971.49
#2020-11-10| 981.63
#2020-11-11| 978.17
#2020-11-12| 990.65
#2020-11-13| 973.97
#2020-11-16| 990.58
#2020-11-17| 994.73
#2020-11-18|1023.64
#2020-11-19| 998.01
#2020-11-20|1009.59
#2020-11-23|1014.23
#2020-11-24|1009.82
#2020-11-25|1045.24
#2020-11-26|1037.73
#2020-11-27|1037.47
#2020-11-30|1033.69
#2020-12-01|1021.40
#2020-12-02|1037.52
#2020-12-03|1055.28
#2020-12-04|1075.36
#2020-12-07|1075.00
#2020-12-08|1088.85
#2020-12-09|1120.89
#2020-12-10|1111.17
#2020-12-11|1094.39
#2020-12-14|1093.43
#2020-12-15|1101.61
#2020-12-16|1132.65
#2020-12-17|1121.76
#2020-12-18|1101.75
#2020-12-21|1072.95
#2020-12-22|1081.92
#2020-12-23|1095.31
#2020-12-24|1096.04
#2020-12-25|1096.04
#2020-12-28|1134.09
#2020-12-29|1135.58
#2020-12-30|1127.98
#2020-12-31|1132.85
#2021-01-01|1132.85
#2021-01-04|1167.16
#2021-01-05|1168.41
#2021-01-06|1172.08
#2021-01-07|1195.30
#2021-01-08|1205.94
#2021-01-11|1201.49
#2021-01-12|1185.16
#2021-01-13|1165.71
#2021-01-14|1195.39
#2021-01-15|1183.10
#2021-01-18|1220.82
#2021-01-19|1226.83
#2021-01-20|1222.77
#2021-01-21|1194.17
#2021-01-22|1208.90
#2021-01-25|1191.51
#2021-01-26|1198.76
#2021-01-27|1164.84
#2021-01-28|1184.81
#2021-01-29|1192.93
#2021-02-01|1206.78
#2021-02-02|1214.63
#2021-02-03|1206.14
#2021-02-04|1196.16
#2021-02-05|1220.31
#2021-02-08|1247.35
#2021-02-09|1244.18
#2021-02-10|1245.84
#2021-02-11|1253.06
#2021-02-12|1246.87
#2021-02-15|1270.91
#2021-02-16|1297.53
#2021-02-17|1284.04
#2021-02-18|1263.17
#2021-02-19|1266.70
#2021-02-22|1249.30
#2021-02-23|1219.56
#2021-02-24|1229.78
#2021-02-25|1247.20
#2021-02-26|1231.86
#2021-03-01|1236.04
#2021-03-02|1242.77
#2021-03-03|1238.86
#2021-03-04|1235.96
#2021-03-05|1191.03
#2021-03-08|1193.77
#2021-03-09|1210.99
#2021-03-10|1219.29
#2021-03-11|1211.44
#2021-03-12|1215.82
#2021-03-15|1215.03
#2021-03-16|1205.59
#2021-03-17|1179.63
#2021-03-18|1187.05
#2021-03-19|1166.67
#2021-03-22|1185.93
#2021-03-23|1178.12
#2021-03-24|1144.52
#2021-03-25|1128.58
#2021-03-26|1154.30
#2021-03-29|1156.40
#2021-03-30|1152.81
#2021-03-31|1150.21
#2021-04-01|1180.78
#2021-04-02|1180.78
#2021-04-05|1185.03
#2021-04-06|1219.24
#2021-04-07|1232.86
#2021-04-08|1234.00
#2021-04-09|1241.48
#2021-04-12|1260.12
#2021-04-13|1246.80
#2021-04-14|1259.03
#2021-04-15|1255.63
#2021-04-16|1261.43
#2021-04-19|1257.77
#2021-04-20|1251.59
#2021-04-21|1231.10
#2021-04-22|1238.42
#2021-04-23|1241.84
#2021-04-26|1252.19
#2021-04-27|1247.82
#2021-04-28|1265.29
#2021-04-29|1282.29
#2021-04-30|1267.89
#2021-05-03|1275.82
#2021-05-04|1256.88
#2021-05-05|1268.63
#2021-05-06|1287.32
#2021-05-07|1317.76
#2021-05-10|1334.26
#2021-05-11|1333.40
#2021-05-12|1317.50
#2021-05-13|1304.91
#2021-05-14|1325.54
#2021-05-17|1335.26
#2021-05-18|1346.02
#2021-05-19|1339.61
#2021-05-20|1362.15
#2021-05-21|1376.58
#2021-05-24|1391.30
#2021-05-25|1399.15
#2021-05-26|1406.62
#2021-05-27|1421.33
#2021-05-28|1439.18
#2021-05-31|1448.79
#2021-06-01|1458.40
#2021-06-02|1467.44
#2021-06-03|1457.76
#2021-06-04|1474.17
#2021-06-07|1479.77
#2021-06-08|1466.42
#2021-06-09|1458.05
#2021-06-10|1460.32
#2021-06-11|1440.35
#2021-06-14|1442.76
#2021-06-15|1420.51
#2021-06-16|1427.80
#2021-06-17|1390.39
#2021-06-18|1373.03
#2021-06-21|1390.91
#2021-06-22|1412.37
#2021-06-23|1433.91
#2021-06-24|1448.21
#2021-06-25|1453.08
#2021-06-28|1462.48
#2021-06-29|1431.29
#2021-06-30|1398.42
#2021-07-01|1410.83
#2021-07-02|1417.74
#2021-07-05|1429.77
#2021-07-06|1414.41
#2021-07-07|1422.54
#2021-07-08|1406.95
#2021-07-09|1424.09
#2021-07-12|1413.47
#2021-07-13|1405.81
#2021-07-14|1415.28
#2021-07-15|1400.62
#2021-07-16|1394.76
#2021-07-19|1350.68
#2021-07-20|1347.89
#2021-07-21|1384.63
#2021-07-22|1393.82
#2021-07-23|1391.73
#2021-07-26|1389.38
#2021-07-27|1380.80
#2021-07-28|1394.81
#2021-07-29|1419.70
#2021-07-30|1426.88
#2021-08-02|1441.75
#2021-08-03|1426.65
#2021-08-04|1429.68
#2021-08-05|1445.12
#2021-08-06|1434.22
#2021-08-09|1440.00
#2021-08-10|1436.13
#2021-08-11|1442.61
#2021-08-12|1455.76
#2021-08-13|1463.39
#2021-08-16|1467.26
#2021-08-17|1456.05
#2021-08-18|1460.97
#2021-08-19|1430.22
#2021-08-20|1435.62
#2021-08-23|1466.23
#2021-08-24|1472.38
#2021-08-25|1485.62
#2021-08-26|1486.87
#2021-08-27|1500.63
#2021-08-30|1515.54
#2021-08-31|1542.44
#2021-09-01|1564.90
#2021-09-02|1571.70
#2021-09-03|1563.99
#2021-09-06|1574.02
#2021-09-07|1577.08
#2021-09-08|1557.65
#2021-09-09|1563.31
#2021-09-10|1562.73
#2021-09-13|1578.37
#2021-09-14|1593.46
#2021-09-15|1600.46
#2021-09-16|1586.73
#2021-09-17|1569.24
#2021-09-20|1495.62
#2021-09-21|1491.78
#2021-09-22|1525.50
#2021-09-23|1528.65
#2021-09-24|1523.27
#2021-09-27|1512.42
#2021-09-28|1478.29
#2021-09-29|1481.33
#2021-09-30|1500.05
#2021-10-01|1519.22
#2021-10-04|1550.98
#2021-10-05|1550.17
#2021-10-06|1565.70
#2021-10-07|1567.89
#2021-10-08|1574.09
#2021-10-11|1602.42
#2021-10-12|1593.80
#2021-10-13|1597.84
#2021-10-14|1602.42
#2021-10-15|1608.98
#2021-10-18|1613.18
#2021-10-19|1598.74
#2021-10-20|1589.39
#2021-10-21|1573.03
#2021-10-22|1581.15
#2021-10-25|1573.15
#2021-10-26|1580.18
#2021-10-27|1554.54
#2021-10-28|1576.36
#2021-10-29|1566.84
#2021-11-01|1567.93
#2021-11-02|1571.28
#2021-11-03|1574.71
#2021-11-04|1600.92
#2021-11-05|1605.36
#2021-11-08|1607.80
#2021-11-09|1587.36
#2021-11-10|1546.23
#2021-11-11|1536.46
#2021-11-12|1528.52
#2021-11-15|1510.99
#2021-11-16|1494.33
#2021-11-17|1469.25
#2021-11-18|1443.13
#2021-11-19|1409.22
#2021-11-22|1404.90
#2021-11-23|1402.62
#2021-11-24|1397.73
#2021-11-25|1399.18
#2021-11-26|1352.05
#2021-11-29|1370.33
#2021-11-30|1397.63
#2021-12-01|1448.08
#2021-12-02|1452.24
#2021-12-03|1440.74
#2021-12-06|1433.09
#2021-12-07|1447.32
#2021-12-08|1439.68
#2021-12-09|1414.45
#2021-12-10|1418.68
#2021-12-13|1387.34
#2021-12-14|1385.43
#2021-12-15|1348.31
#2021-12-16|1396.91
#2021-12-17|1344.45
#2021-12-20|1356.06
#2021-12-21|1366.45
#2021-12-22|1365.16
#2021-12-23|1372.98
#2021-12-24|1377.62
#2021-12-27|1381.89
#2021-12-28|1389.36
#2021-12-29|1398.73
#2021-12-30|1400.69
#2021-12-31|1408.82
#2022-01-03|1417.48
#2022-01-04|1427.38
#2022-01-05|1435.71
#2022-01-06|1434.64
#2022-01-07|1438.18
#2022-01-10|1429.44
#2022-01-11|1446.49
#2022-01-12|1493.50
#2022-01-13|1498.09
#2022-01-14|1485.87
#2022-01-17|1480.57
#2022-01-18|1446.23
#2022-01-19|1435.87
#2022-01-20|1424.87
#2022-01-21|1379.44
#2022-01-24|1295.89
#2022-01-25|1300.98
#2022-01-26|1318.31
#2022-01-27|1325.95
#2022-01-28|1308.24
#2022-01-31|1316.25
#2022-02-01|1341.81
#2022-02-02|1382.36
#2022-02-03|1393.24
#2022-02-04|1364.33
#2022-02-07|1378.79
#2022-02-08|1386.73
#2022-02-09|1417.31
#2022-02-10|1405.42
#2022-02-11|1381.47
#2022-02-14|1316.93
#2022-02-15|1375.11
#2022-02-16|1368.01
#2022-02-17|1329.25
#2022-02-18|1316.82
#2022-02-21|1265.28
#2022-02-22|1277.59
#2022-02-23|1245.88
#2022-02-24|1027.25
#2022-02-25|1145.00
#2022-02-28|1153.38
#2022-03-01|1120.73
#2022-03-02|1139.96
#2022-03-03|1124.27
#2022-03-04|1068.77
#2022-03-07|1020.31
#2022-03-08|1028.34
#2022-03-09|1116.42
#2022-03-10|1109.62
#2022-03-11|1125.64
#2022-03-14|1131.15
#2022-03-15|1142.04
#2022-03-16|1175.07
#2022-03-17|1236.61
#2022-03-18|1217.43
#2022-03-21|1235.15
#2022-03-22|1238.89
#2022-03-23|1236.28
#2022-03-24|1262.49
#2022-03-25|1242.05
#2022-03-28|1254.60
#2022-03-29|1284.32
#2022-03-30|1307.22
#2022-03-31|1293.64
#2022-04-01|1284.33
#2022-04-04|1274.00
#2022-04-05|1263.85
#2022-04-06|1223.52
#2022-04-07|1210.29
#2022-04-08|1220.45
#2022-04-11|1231.15
#2022-04-12|1226.67
#2022-04-13|1216.60
#2022-04-14|1216.86
#2022-04-15|1216.86
#2022-04-18|1221.89
#2022-04-19|1214.88
#2022-04-20|1207.85
#2022-04-21|1203.28
#2022-04-22|1172.78
#2022-04-25|1157.99
#2022-04-26|1138.38
#2022-04-27|1088.12
#2022-04-28|1107.42
#2022-04-29|1115.87
#2022-05-02|1096.98
#2022-05-03|1098.95
#2022-05-04|1111.62
#2022-05-05|1070.81
#2022-05-06|1070.76
#2022-05-09|1059.18
#2022-05-10|1054.05
#2022-05-11|1050.93
#2022-05-12|1024.55
#2022-05-13|1068.19
#2022-05-16|1083.04
#2022-05-17|1122.30
#2022-05-18|1118.26
#2022-05-19|1110.27
#2022-05-20|1107.18
#2022-05-23|1163.46
#2022-05-24|1165.09
#2022-05-25|1155.52
#2022-05-26|1160.94
#2022-05-27|1161.83
#2022-05-30|1186.15
#2022-05-31|1166.27
#2022-06-01|1156.94
#2022-06-02|1162.89
#2022-06-03|1150.95
#2022-06-06|1167.92
#2022-06-07|1166.31
#2022-06-08|1144.85
#2022-06-09|1122.55
#2022-06-10|1092.69
#2022-06-13|1033.45
#2022-06-14|1037.56
#2022-06-15|1037.56
#2022-06-16|1031.19
#2022-06-17|1041.90
#2022-06-20|1071.07
#2022-06-21|1096.28
#2022-06-22|1064.50
#2022-06-23|1031.91
#2022-06-24|1056.97
#2022-06-27|1084.39
#2022-06-28|1081.34
#2022-06-29|1088.08
#2022-06-30|1057.97
#2022-07-01|1040.47
#2022-07-04|1022.34
#2022-07-05| 960.53
#2022-07-06| 943.59
#2022-07-07| 982.48
#2022-07-08| 989.92
#2022-07-11| 957.78
#2022-07-12| 942.37
#2022-07-13| 938.49
#2022-07-14| 935.59
#2022-07-15| 960.09
#2022-07-18| 988.25
#2022-07-19|1006.77
#2022-07-20|1007.56
#2022-07-21| 997.40
#2022-07-22|1013.53
#2022-07-25|1006.70
#2022-07-26| 968.90
#2022-07-27| 954.50
#2022-07-28| 973.45
#2022-07-29|1011.37
#2022-08-01|1020.84
#2022-08-02| 994.26
#2022-08-03|1006.05
#2022-08-04| 994.69
#2022-08-05| 997.05
#2022-08-08|1019.21
#2022-08-09|1006.94
#2022-08-10|1027.86
#2022-08-11|1038.83
#2022-08-12|1040.62
#2022-08-15|1031.02
#2022-08-16|1036.70
#2022-08-17|1010.05
#2022-08-18|1011.03
#2022-08-19| 974.97
#2022-08-22| 949.09
#2022-08-23| 950.44
#2022-08-24| 940.88
#2022-08-25| 949.08
#2022-08-26| 937.54
#2022-08-29| 925.50
#2022-08-30| 912.14
#2022-08-31| 920.34
#2022-09-01| 883.68
#2022-09-02| 904.21
#2022-09-05| 892.22
#2022-09-06| 878.36
#2022-09-07| 884.49
#2022-09-08| 893.41
#2022-09-09| 925.96
#2022-09-12| 934.34
#2022-09-13| 898.90
#2022-09-14| 900.41
#2022-09-15| 897.50
#2022-09-16| 877.17
#2022-09-19| 890.50
#2022-09-20| 874.56
#2022-09-21| 853.14
#2022-09-22| 856.67
#2022-09-23| 828.11
#2022-09-26| 795.61
#2022-09-27| 792.64
#2022-09-28| 778.92
#2022-09-29| 764.64
#2022-09-30| 775.64
#2022-10-03| 794.36
#2022-10-04| 834.80
#2022-10-05| 809.98
#2022-10-06| 803.77
#2022-10-07| 796.03
#2022-10-10| 768.61
#2022-10-11| 776.82
#2022-10-12| 773.85
#2022-10-13| 774.60
#2022-10-14| 789.72
#2022-10-17| 801.89
#2022-10-18| 811.69
#2022-10-19| 788.67
#2022-10-20| 805.82
#2022-10-21| 783.21
#2022-10-24| 811.32
#2022-10-25| 821.48
#2022-10-26| 851.51
#2022-10-27| 855.02
#2022-10-28| 856.72
#2022-10-31| 863.87
#2022-11-01| 865.76
#2022-11-02| 883.56
#2022-11-03| 867.48
#2022-11-04| 906.22
#2022-11-07| 919.44
#2022-11-08| 933.39
#2022-11-09| 931.01
#2022-11-10| 961.22
#2022-11-11| 976.47
#2022-11-14| 979.96
#2022-11-15| 997.02
#2022-11-16| 988.98
#2022-11-17| 963.90
#2022-11-18| 982.16
#2022-11-21| 955.14
#2022-11-22| 983.96
#2022-11-23| 989.15
#2022-11-24|1006.43
#2022-11-25|1025.92
#2022-11-28|1031.39
#2022-11-29|1040.34
#2022-11-30|1036.95
#2022-12-01|1062.05
#2022-12-02|1057.41
#2022-12-05|1054.47
#2022-12-06|1035.78
#2022-12-07|1037.53
#2022-12-08|1039.30
#2022-12-09|1034.85
#2022-12-12|1039.11
#2022-12-13|1066.71
#2022-12-14|1068.04
#2022-12-15|1044.45
#2022-12-16|1035.93
#2022-12-19|1035.81
#2022-12-20|1051.39
#2022-12-21|1056.52
#2022-12-22|1055.43
#2022-12-23|1057.45
#2022-12-26|1057.45
#2022-12-27|1039.68
#2022-12-28|1036.59
#2022-12-29|1065.76
#2022-12-30|1073.28
#2023-01-02|1088.25
#2023-01-03|1094.20
#2023-01-04|1120.61
#2023-01-05|1109.12
#2023-01-06|1113.16
#2023-01-09|1141.99
#2023-01-10|1146.00
#2023-01-11|1132.29
#2023-01-12|1142.38
#2023-01-13|1138.14
#2023-01-16|1137.82
#2023-01-17|1127.22
#2023-01-18|1126.87
#2023-01-19|1119.53
#2023-01-20|1132.27
#2023-01-23|1152.86
#2023-01-24|1151.94
#2023-01-25|1141.05
#2023-01-26|1153.03
#2023-01-27|1153.50
#2023-01-30|1140.66
#2023-01-31|1175.91
#2023-02-01|1152.91
#2023-02-02|1179.48
#2023-02-03|1162.05
#2023-02-06|1122.34
#2023-02-07|1116.07
#2023-02-08|1130.05
#2023-02-09|1145.33
#2023-02-10|1103.03
#2023-02-13|1106.97
#2023-02-14|1106.67
#2023-02-15|1113.54
#2023-02-16|1115.51
#2023-02-17|1118.22
#2023-02-20|1119.90
#2023-02-21|1102.46
#2023-02-22|1086.90
#2023-02-23|1100.56
#2023-02-24|1088.46
#2023-02-27|1101.15
#2023-02-28|1111.52
#2023-03-01|1139.01
#2023-03-02|1106.82
#2023-03-03|1109.87
#2023-03-06|1142.95
#2023-03-07|1130.71
#2023-03-08|1135.21
#2023-03-09|1136.52
#2023-03-10|1129.15
#2023-03-13|1104.23
#2023-03-14|1099.36
#2023-03-15|1056.24
#2023-03-16|1077.25
#2023-03-17|1066.24
#2023-03-20|1072.09
#2023-03-21|1094.95
#2023-03-22|1095.20
#2023-03-23|1109.86
#2023-03-24|1083.51
#2023-03-27|1087.77
#2023-03-28|1104.18
#2023-03-29|1110.12
#2023-03-30|1150.05
#2023-03-31|1143.37
#2023-04-03|1146.52
#2023-04-04|1158.62
#2023-04-05|1139.87
#2023-04-06|1144.90
#2023-04-07|1144.90
#2023-04-10|1135.54
#2023-04-11|1177.23
#2023-04-12|1198.91
#2023-04-13|1224.78
#2023-04-14|1223.68
#2023-04-17|1238.16
#2023-04-18|1257.19
#2023-04-19|1247.44
#2023-04-20|1267.63
#2023-04-21|1256.19
#2023-04-24|1266.34
#2023-04-25|1253.25
#2023-04-26|1252.59
#2023-04-27|1272.17
#2023-04-28|1257.35
#2023-05-01|1245.28
#2023-05-02|1244.27
#2023-05-03|1248.21
#2023-05-04|1232.57
#2023-05-05|1250.44
#2023-05-08|1279.83
#2023-05-09|1270.36
#2023-05-10|1295.98
#2023-05-11|1265.56
#2023-05-12|1273.34
#2023-05-15|1271.26
#2023-05-16|1271.68
#2023-05-17|1239.63
#2023-05-18|1225.14
#2023-05-19|1241.26
#2023-05-22|1271.36
#2023-05-23|1276.95
#2023-05-24|1253.45
#2023-05-25|1241.75
#2023-05-26|1243.19
#2023-05-29|1241.19
#2023-05-30|1218.33
#2023-05-31|1184.19
#2023-06-01|1218.16
#2023-06-02|1253.31
#2023-06-05|1261.87
#2023-06-06|1269.81
#2023-06-07|1260.12
#2023-06-08|1267.67
#2023-06-09|1280.33
#2023-06-12|1256.13
#2023-06-13|1240.19
#2023-06-14|1274.14
#2023-06-15|1289.31
#2023-06-16|1292.60
#2023-06-19|1297.46
#2023-06-20|1292.32
#2023-06-21|1313.47
#2023-06-22|1318.66
#2023-06-23|1301.29
#2023-06-26|1312.19
#2023-06-27|1306.88
#2023-06-28|1301.56
#2023-06-29|1331.70
#2023-06-30|1343.56
#2023-07-03|1360.80
#2023-07-04|1359.76
#2023-07-05|1328.92
#2023-07-06|1327.52
#2023-07-07|1353.68
#2023-07-10|1374.47
#2023-07-11|1380.59
#2023-07-12|1429.06
#2023-07-13|1449.13
#2023-07-14|1470.50
#2023-07-17|1529.73
#2023-07-18|1547.84
#2023-07-19|1551.36
#2023-07-20|1548.51
#2023-07-21|1532.45
#2023-07-24|1539.05
#2023-07-25|1547.36
#2023-07-26|1527.71
#2023-07-27|1520.94
#2023-07-28|1523.53
#2023-07-31|1538.75
#2023-08-01|1517.95
#2023-08-02|1483.30
#2023-08-03|1474.26
#2023-08-04|1507.57
#2023-08-07|1497.98
#2023-08-08|1462.37
#2023-08-09|1478.00
#2023-08-10|1499.81
#2023-08-11|1526.35
#2023-08-14|1499.55
#2023-08-15|1495.29
#2023-08-16|1477.69
#2023-08-17|1459.49
#2023-08-18|1465.53
#2023-08-21|1454.83
#2023-08-22|1465.84
#2023-08-23|1464.03
#2023-08-24|1442.70
#2023-08-25|1422.34
#2023-08-28|1441.28
#2023-08-29|1447.19
#2023-08-30|1467.71
#2023-08-31|1441.47
#2023-09-01|1432.06
#2023-09-04|1409.30
#2023-09-05|1380.33
#2023-09-06|1325.69
#2023-09-07|1294.88
#2023-09-08|1323.96
#2023-09-11|1312.03
#2023-09-12|1306.63
#2023-09-13|1332.55
#2023-09-14|1330.32
#2023-09-15|1329.85
#2023-09-18|1311.63
#2023-09-19|1309.37
#2023-09-20|1365.64
#2023-09-21|1335.90
#2023-09-22|1328.37
#2023-09-25|1296.20
#2023-09-26|1301.19
#2023-09-27|1271.90
#2023-09-28|1274.87
#2023-09-29|1304.47
#2023-10-02|1267.54
#2023-10-03|1243.06
#2023-10-04|1271.45
#2023-10-05|1268.03
#2023-10-06|1283.00
#2023-10-09|1310.63
#2023-10-10|1357.59
#2023-10-11|1397.96
#2023-10-12|1380.83
#2023-10-13|1400.17
#2023-10-16|1438.24
#2023-10-17|1493.96
#2023-10-18|1473.02
#2023-10-19|1443.61
#2023-10-20|1429.23
#2023-10-23|1430.05
#2023-10-24|1443.67
#2023-10-25|1473.37
#2023-10-26|1487.13
#2023-10-27|1470.70
#2023-10-30|1494.55
#2023-10-31|1492.83
#2023-11-01|1484.90
#2023-11-02|1512.58
#2023-11-03|1551.22
#2023-11-06|1564.95
#2023-11-07|1549.79
#2023-11-08|1538.38
#2023-11-09|1557.95
#2023-11-10|1525.68
#2023-11-13|1510.97
#2023-11-14|1593.51
#2023-11-15|1587.33
#2023-11-16|1618.89
#2023-11-17|1622.78
#2023-11-20|1669.70
#2023-11-21|1648.71
#2023-11-22|1639.58
#2023-11-23|1621.95
#2023-11-24|1627.04
#2023-11-27|1649.98
#2023-11-28|1698.99
#2023-11-29|1704.57
#2023-11-30|1663.14
#2023-12-01|1703.51
#2023-12-04|1707.89
#2023-12-05|1712.01
#2023-12-06|1700.52
#2023-12-07|1682.89
#2023-12-08|1700.78
#2023-12-11|1692.84
#2023-12-12|1675.76
#2023-12-13|1676.73
#2023-12-14|1734.37
#2023-12-15|1707.64
#2023-12-18|1702.98
#2023-12-19|1746.09
#2023-12-20|1737.12
#2023-12-21|1736.84
#2023-12-22|1738.16
#2023-12-25|1738.16
#2023-12-26|1744.20
#2023-12-27|1759.55
#2023-12-28|1749.27
#2023-12-29|1721.57
#2024-01-01|1721.57
#2024-01-02|1659.67
#2024-01-03|1650.27
#2024-01-04|1649.52
#2024-01-05|1671.08
#2024-01-08|1690.93
#2024-01-09|1683.41
#2024-01-10|1673.79
#2024-01-11|1639.31
#2024-01-12|1652.02
#2024-01-15|1621.73
#2024-01-16|1603.50
#2024-01-17|1543.84
#2024-01-18|1579.99
#2024-01-19|1588.47
#2024-01-22|1609.08
#2024-01-23|1585.09
#2024-01-24|1627.03
#2024-01-25|1612.88
#2024-01-26|1630.50
#2024-01-29|1608.46
#2024-01-30|1623.54
#2024-01-31|1687.46
#2024-02-01|1701.22
#2024-02-02|1704.22
#2024-02-05|1665.91
#2024-02-06|1662.56
#2024-02-07|1672.94
#2024-02-08|1671.17
#2024-02-09|1662.74
#2024-02-12|1685.34
#2024-02-13|1638.14
#2024-02-14|1677.11
#2024-02-15|1687.55
#2024-02-16|1706.33
#2024-02-19|1723.03
#2024-02-20|1767.04
#2024-02-21|1741.17
#2024-02-22|1766.84
#2024-02-23|1786.35
#2024-02-26|1794.11
#2024-02-27|1809.32
#2024-02-28|1772.68
#2024-02-29|1802.60
#2024-03-01|1804.56
#2024-03-04|1753.73
#2024-03-05|1749.85
#2024-03-06|1755.37
#2024-03-07|1757.42
#2024-03-08|1784.49
#2024-03-11|1788.63
#2024-03-12|1824.23
#2024-03-13|1839.04
#2024-03-14|1824.81
#2024-03-15|1812.52
#2024-03-18|1783.10
#2024-03-19|1777.28
#2024-03-20|1754.55
#2024-03-21|1797.98
#2024-03-22|1778.44
#2024-03-25|1787.17
#2024-03-26|1801.80
#2024-03-27|1791.21
#2024-03-28|1800.59
#2024-03-29|1800.59
#2024-04-01|1796.05
#2024-04-02|1821.84
#2024-04-03|1830.08
#2024-04-04|1865.27
#2024-04-05|1830.93
#2024-04-08|1856.84
#2024-04-09|1844.12
#2024-04-10|1817.49
#2024-04-11|1803.94
#2024-04-12|1764.09
#2024-04-15|1770.97
#2024-04-16|1722.98
#2024-04-17|1740.67
#2024-04-18|1772.14
#2024-04-19|1773.66
#2024-04-22|1783.82
#2024-04-23|1801.34
#2024-04-24|1783.48
#2024-04-25|1780.69
#2024-04-26|1800.65
#2024-04-29|1826.42
#2024-04-30|1813.67
#2024-05-01|1810.38
#2024-05-02|1798.23
#2024-05-03|1813.19
#2024-05-06|1885.85
#2024-05-07|1915.88
#2024-05-08|1936.10
#2024-05-09|1994.65
#2024-05-10|2029.05
#2024-05-13|2084.89
#2024-05-14|2116.89
#2024-05-15|2122.64
#2024-05-16|2147.57
#2024-05-17|2149.96
#2024-05-20|2189.41
#2024-05-21|2187.36
#2024-05-22|2163.67
#2024-05-23|2158.22
#2024-05-24|2153.47
#2024-05-27|2139.99
#2024-05-28|2124.44
#2024-05-29|2092.18
#2024-05-30|2093.00
#2024-05-31|2108.38
#2024-06-03|2133.15
#2024-06-04|2101.13
#2024-06-05|2102.91
#2024-06-06|2116.35
#2024-06-07|2081.93
#2024-06-10|2063.36
#2024-06-11|2020.09
#2024-06-12|2072.61
#2024-06-13|2012.86
#2024-06-14|1965.03
#2024-06-17|2017.53
#2024-06-18|2028.22
#2024-06-19|2058.32
#2024-06-20|2048.81
#2024-06-21|2047.97
#2024-06-24|2098.18
#2024-06-25|2045.56
#2024-06-26|2036.90
#2024-06-27|2071.31
#2024-06-28|2079.36
#2024-07-01|2065.92
#2024-07-02|2058.18
#2024-07-03|2101.02
#2024-07-04|2115.95
#2024-07-05|2098.67
#2024-07-08|2115.78
#2024-07-09|2146.91
#2024-07-10|2127.82
#2024-07-11|2147.32
#2024-07-12|2169.99
#2024-07-15|2133.69
#2024-07-16|2042.03
#2024-07-17|2052.91
#2024-07-18|2076.86
#2024-07-19|2062.62
#2024-07-22|2091.07
#2024-07-23|2043.24
#2024-07-24|2037.90
#2024-07-25|2037.06
#2024-07-26|2050.72
#2024-07-29|2047.40
#2024-07-30|2033.69
#2024-07-31|2049.37
#2024-08-01|2027.66
#2024-08-02|2040.39
#2024-08-05|1970.58
#2024-08-06|1948.99
#2024-08-07|1975.10
#2024-08-08|1994.43
#2024-08-09|1978.15
#2024-08-12|2048.52
#2024-08-13|2073.53
#2024-08-14|2084.68
#2024-08-15|2075.63
#2024-08-16|2135.68
#2024-08-19|2152.12
#2024-08-20|2140.60
#2024-08-21|2149.80
#2024-08-22|2151.38
#2024-08-23|2178.10
#2024-08-26|2180.47
#2024-08-27|2194.89
#2024-08-28|2158.85
#2024-08-29|2187.14
#2024-08-30|2209.27
#2024-09-02|2275.11
#2024-09-03|2233.97
#2024-09-04|2210.91
#2024-09-05|2174.76
#2024-09-06|2134.64
#2024-09-09|2105.45
#2024-09-10|2085.29
#2024-09-11|2071.32
#2024-09-12|2123.60
#2024-09-13|2143.42
#2024-09-16|2162.03
#2024-09-17|2170.51
#2024-09-18|2148.29
#2024-09-19|2162.13
#2024-09-20|2115.09
#2024-09-23|2136.41
#2024-09-24|2170.33
#2024-09-25|2240.50
#2024-09-26|2225.16
#2024-09-27|2253.41
#2024-09-30|2213.51
#2024-10-01|2191.99
#2024-10-02|2162.98
#2024-10-03|2163.99
#2024-10-04|2151.31
#2024-10-07|2166.49
#2024-10-08|2161.80
#2024-10-09|2152.18
#2024-10-10|2142.89
#2024-10-11|2170.91
#2024-10-14|2162.34
#2024-10-15|2167.56
#2024-10-16|2174.71
#2024-10-17|2110.79
#2024-10-18|2136.24
#2024-10-21|2150.47
#2024-10-22|2127.71
#2024-10-23|2113.49
#2024-10-24|2116.35
#2024-10-25|2104.46
#2024-10-28|2119.58
#2024-10-29|2126.78
#2024-10-30|2103.47
#2024-10-31|2107.29
#2024-11-01|2100.76
#2024-11-04|2132.30
#2024-11-05|2103.04
#2024-11-06|2077.66
#2024-11-07|2145.89
#2024-11-08|2127.96
#2024-11-11|2095.71
#2024-11-12|2062.43
#2024-11-13|2044.42
#2024-11-14|2108.49
#2024-11-15|2095.32
#2024-11-18|2119.09
#2024-11-19|2074.09
#2024-11-20|2072.79
#2024-11-21|2115.97
#2024-11-22|2118.98
#2024-11-25|2146.48
#2024-11-26|2160.19
#2024-11-27|2188.51
#2024-11-28|2154.11
#2024-11-29|2182.22
#2024-12-02|2192.11
#2024-12-03|2177.54
#2024-12-04|2192.97
#2024-12-05|2209.50
#2024-12-06|2200.79
#2024-12-09|2190.29
#2024-12-10|2154.36
#2024-12-11|2157.95
#2024-12-12|2148.20
#2024-12-13|2159.02
#2024-12-16|2198.04
#2024-12-17|2145.41
#2024-12-18|2144.33
#2024-12-19|2127.72
#2024-12-20|2102.42
#2024-12-23|2109.36
#2024-12-24|2114.66
#2024-12-25|2114.66
#2024-12-26|2114.71
#2024-12-27|2137.50
#2024-12-30|2123.53
#2024-12-31|2117.69
#2025-01-01|2117.69
#2025-01-02|2140.96
#2025-01-03|2157.17
#2025-01-06|2188.28
#2025-01-07|2181.35
#2025-01-08|2128.21
#2025-01-09|2145.38
#2025-01-10|2145.95
#2025-01-13|2100.44
#2025-01-14|2135.86
#2025-01-15|2171.84
#2025-01-16|2163.80
#2025-01-17|2186.40
#2025-01-20|2234.10
#2025-01-21|2229.16
#2025-01-22|2256.91
#2025-01-23|2247.10
#2025-01-24|2299.20
#2025-01-27|2274.27
#2025-01-28|2274.53
#2025-01-29|2267.77
#2025-01-30|2318.08
#2025-01-31|2301.44
#2025-02-03|2240.56
#2025-02-04|2285.85
#2025-02-05|2300.71
#2025-02-06|2338.83
#2025-02-07|2339.97
#2025-02-10|2366.21
#2025-02-11|2435.05
#2025-02-12|2437.54
#2025-02-13|2464.60
#2025-02-14|2482.58
#2025-02-17|2498.55
#2025-02-18|2509.49
#2025-02-19|2465.08
#2025-02-20|2479.25
#2025-02-21|2488.55
#2025-02-24|2469.40
#2025-02-25|2469.00
#2025-02-26|2519.68
#2025-02-27|2453.49
#2025-02-28|2427.94
#2025-03-03|2436.42
#2025-03-04|2369.35
#2025-03-05|2467.86
#2025-03-06|2491.83
#2025-03-07|2511.55
#2025-03-10|2484.74
#2025-03-11|2493.84
#2025-03-12|2529.75
#2025-03-13|2541.89
#2025-03-14|2613.36
#2025-03-17|2671.15
#2025-03-18|2683.97
#2025-03-19|2694.76
#2025-03-20|2674.79
#2025-03-21|2668.24
#2025-03-24|2702.33
#2025-03-25|2743.78
#2025-03-26|2710.70
#2025-03-27|2701.59
#2025-03-28|2704.97
#2025-03-31|2642.27
#2025-04-01|2675.37
#2025-04-02|2708.57
#2025-04-03|2654.83
#2025-04-04|2538.54
#2025-04-07|2502.18
#2025-04-08|2584.92
#2025-04-09|2565.42
#2025-04-10|2637.46
#2025-04-11|2653.81
#2025-04-14|2700.17
#2025-04-15|2692.20
#2025-04-16|2712.40
#2025-04-17|2751.24
#2025-04-18|2751.24
#2025-04-21|2792.82
#2025-04-22|2856.68
#2025-04-23|2879.10
#2025-04-24|2918.61
#2025-04-25|2946.99
#2025-04-28|2946.06
#2025-04-29|2972.43
#2025-04-30|2966.92
#2025-05-01|2942.76
#2025-05-02|3023.82
#2025-05-05|3024.55
#2025-05-06|3001.50
#2025-05-07|3075.23
#2025-05-08|3095.24
#2025-05-09|3165.42
#2025-05-12|3130.33
#2025-05-13|3232.96
#2025-05-14|3227.60
#2025-05-15|3153.25
#2025-05-16|3172.57
#2025-05-19|3222.28
#2025-05-20|3231.30
#2025-05-21|3236.20
#2025-05-22|3186.06
#2025-05-23|3184.81
#2025-05-26|3268.90
#2025-05-27|3261.90
#2025-05-28|3266.30
#2025-05-29|3235.40
#2025-05-30|3145.57
#2025-06-02|3180.96
#2025-06-03|3111.82
#2025-06-04|3172.29
#2025-06-05|3132.27
#2025-06-06|3108.17
#2025-06-09|3167.21
#2025-06-10|3230.46
#2025-06-11|3240.07
#2025-06-12|3220.29
#2025-06-13|3161.17
#2025-06-16|3186.73
#2025-06-17|3234.42
#2025-06-18|3264.18
#2025-06-19|3251.88
#2025-06-20|3240.88
#2025-06-23|3218.17
#2025-06-24|3352.88
#2025-06-25|3375.46
#2025-06-26|3487.54
#2025-06-27|3494.27
#2025-06-30|3526.83
#2025-07-01|3555.61
#2025-07-02|3500.04
#2025-07-03|3565.90
#2025-07-04|3530.90
#2025-07-07|3504.58
#2025-07-08|3486.26
#2025-07-09|3516.38
#2025-07-10|3471.13
#2025-07-11|3478.85
#2025-07-14|3502.82
#2025-07-15|3467.78
#2025-07-16|3476.29
#2025-07-17|3486.55
#2025-07-18|3535.44
#2025-07-21|3558.53
#2025-07-22|3523.54
#2025-07-23|3581.71
#2025-07-24|3582.49
#2025-07-25|3556.81
#2025-07-28|3436.70
#2025-07-29|3404.34
#2025-07-30|3426.07
#2025-07-31|3372.42
#2025-08-01|3319.89
#2025-08-04|3325.73
#2025-08-05|3339.97
#2025-08-06|3437.13
#2025-08-07|3477.13
#2025-08-08|3502.76
#2025-08-11|3469.94
#2025-08-12|3555.84
#2025-08-13|3521.74
#2025-08-14|3461.17
#2025-08-15|3479.55
#2025-08-18|3524.99
#2025-08-19|3582.90
#2025-08-20|3540.63
#2025-08-21|3554.50
#2025-08-22|3559.90
#2025-08-25|3569.85
#2025-08-26|3567.73
#2025-08-27|3513.22
#2025-08-28|3581.44
#2025-08-29|3552.49
#2025-09-01|3479.27
#2025-09-02|3430.22
#2025-09-03|3474.03
#2025-09-04|3529.85
#2025-09-05|3657.26
#2025-09-08|3716.11
#2025-09-09|3608.22
#2025-09-10|3587.12
#2025-09-11|3619.32
#2025-09-12|3584.75
#2025-09-15|3633.68
#2025-09-16|3607.75
#2025-09-17|3575.17
#2025-09-18|3529.70
#2025-09-19|3505.18
#2025-09-22|3561.72
#2025-09-23|3556.01
#2025-09-24|3534.35
#2025-09-25|3489.11
#2025-09-26|3494.43
#2025-09-29|3474.57
#2025-09-30|3433.98
#2025-10-01|3421.18
#2025-10-02|3412.12
#2025-10-03|3407.14
#2025-10-06|3358.56
#2025-10-07|3332.09
#2025-10-08|3312.26
#2025-10-09|3306.55
#2025-10-10|3290.39
#2025-10-13|3278.52
#2025-10-14|3256.19
#2025-10-15|3337.72
#2025-10-16|3328.30
#2025-10-17|3337.26
#2025-10-20|3414.23
#2025-10-21|3399.83
#2025-10-22|3394.33
#2025-10-23|3395.04
#2025-10-24|3378.71
#2025-10-27|3407.67
#2025-10-28|3431.69
#2025-10-29|3399.90
#2025-10-30|3407.02
#2025-10-31|3359.47
#2025-11-03|3370.59
#2025-11-04|3351.12
#2025-11-05|3362.17
#2025-11-06|3365.49
#2025-11-07|3371.43
#2025-11-10|3408.57
#2025-11-11|3426.98
#2025-11-12|3436.47
#2025-11-13|3421.29
#2025-11-14|3400.32
#2025-11-17|3350.29
#2025-11-18|3302.55
#2025-11-19|3352.67
#2025-11-20|3322.79
#2025-11-21|3267.77
#2025-11-24|3299.96
#2025-11-25|3346.98
#2025-11-26|3391.76
#2025-11-27|3395.26
#2025-11-28|3408.60
#2025-12-01|3423.03
#2025-12-02|3388.30
#2025-12-03|3375.02
#2025-12-04|3344.15
#2025-12-05|3331.59
#2025-12-08|3336.63
#2025-12-09|3384.93
#2025-12-10|3387.13
#2025-12-11|3396.72
#2025-12-12|3367.93
#2025-12-15|3386.22
#2025-12-16|3364.87
#2025-12-17|3352.54
#2025-12-18|3334.39
#2025-12-19|3359.44
#2025-12-22|3397.09
#2025-12-23|3407.36
#2025-12-24|3413.84
#2025-12-25|3413.84
#2025-12-26|3408.07
#2025-12-29|3437.65
#2025-12-30|3455.50
#2025-12-31|3446.08
#2026-01-01|3446.08
#2026-01-02|3520.94
#2026-01-05|3514.32
#2026-01-06|3509.69
#2026-01-07|3605.09
#2026-01-08|3548.75
#2026-01-09|3629.88
#2026-01-12|3613.32
#2026-01-13|3619.18
#2026-01-14|3622.74
#2026-01-15|3642.59
#2026-01-16|3635.66
#2026-01-19|3608.80
#2026-01-20|3653.12
#2026-01-21|3662.04
#2026-01-22|3738.06
#2026-01-23|3723.60
#2026-01-26|3768.07
#2026-01-27|3788.08
#2026-01-28|3781.46
#2026-01-29|3745.17
#2026-01-30|3880.51
#2026-02-02|3863.22
#2026-02-03|3830.39
#2026-02-04|3831.70
#2026-02-05|3760.95
#2026-02-06|3790.53
#2026-02-09|3930.61
#2026-02-10|3908.18
#2026-02-11|3900.56
#2026-02-12|3920.70
#2026-02-13|3896.28
#2026-02-16|3928.79
#2026-02-17|3830.39
#2026-02-18|3927.27
#2026-02-19|3839.69
#2026-02-20|3781.81
#2026-02-23|3815.89
#2026-02-24|3796.68
#2026-02-25|3839.47
#2026-02-26|3847.60
#2026-02-27|3873.56
#2026-03-02|3839.66
#2026-03-03|3669.61
#2026-03-04|3784.76
#2026-03-05|3758.00
#2026-03-06|3726.12
#2026-03-09|3733.67
#2026-03-10|3821.93
#2026-03-11|3781.80
#2026-03-12|3687.36
#2026-03-13|3651.12
#2026-03-16|3657.95
#2026-03-17|3754.31
#2026-03-18|3736.52
#2026-03-19|3715.61
#2026-03-20|3636.56
#2026-03-23|3684.79
#2026-03-24|3642.52
#2026-03-25|3665.29
#2026-03-26|3665.44
#2026-03-27|3584.46
#2026-03-30|3597.61
#2026-03-31|3704.05
#2026-04-01|3692.45
#2026-04-02|3677.11
#2026-04-03|3677.11
#2026-04-06|3686.86
#2026-04-07|3650.42
#2026-04-08|3745.25
#2026-04-09|3732.65
#2026-04-10|3754.09
#2026-04-13|3754.61
#2026-04-14|3813.55
#2026-04-15|3868.18
#2026-04-16|3860.84
#2026-04-17|3926.30
#2026-04-20|3895.52
#2026-04-21|3777.81
#2026-04-22|3763.25
#2026-04-23|3732.29
#2026-04-24|3746.46
#2026-04-27|3711.24
#2026-04-28|3698.70
#2026-04-29|3717.21
#2026-04-30|3745.99
#2026-05-01|3769.72
#2026-05-04|3857.81
#2026-05-05|3948.19
#2026-05-06|4012.56
#2026-05-07|3962.50
#2026-05-08|3920.08
#2026-05-11|3904.34
#2026-05-12|3860.64
#2026-05-13|3921.33
#2026-05-14|3904.68
#2026-05-15|3861.40
#2026-05-18|3927.21
#2026-05-19|3915.45
#2026-05-20|3927.95
#2026-05-21|3900.60
#2026-05-22|3954.11
#2026-05-25|4058.16
#2026-05-26|4028.23
#2026-05-27|3986.80
#2026-05-28|4020.24
#2026-05-29|4050.30
#2026-06-01|3951.68
#2026-06-02|4013.07
#2026-06-03|3971.25