Table Data - NASDAQ Austria Financials Net Total Return Index
| Title | NASDAQ Austria Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQAT30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQAT30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 1151.70 |
| 2004-04-01 | 1182.33 |
| 2004-04-02 | 1165.98 |
| 2004-04-05 | 1165.79 |
| 2004-04-06 | 1164.08 |
| 2004-04-07 | 1184.90 |
| 2004-04-08 | 1181.34 |
| 2004-04-09 | . |
| 2004-04-12 | 1178.02 |
| 2004-04-13 | 1161.47 |
| 2004-04-14 | 1145.13 |
| 2004-04-15 | 1145.32 |
| 2004-04-16 | 1149.88 |
| 2004-04-19 | 1151.16 |
| 2004-04-20 | 1140.79 |
| 2004-04-21 | 1145.61 |
| 2004-04-22 | 1135.87 |
| 2004-04-23 | 1135.70 |
| 2004-04-26 | 1142.42 |
| 2004-04-27 | 1146.21 |
| 2004-04-28 | 1142.14 |
| 2004-04-29 | 1153.54 |
| 2004-04-30 | 1144.17 |
| 2004-05-03 | 1128.37 |
| 2004-05-04 | 1157.58 |
| 2004-05-05 | 1165.71 |
| 2004-05-06 | 1134.58 |
| 2004-05-07 | 1122.51 |
| 2004-05-10 | 1075.72 |
| 2004-05-11 | 1073.88 |
| 2004-05-12 | 1086.45 |
| 2004-05-13 | 1091.21 |
| 2004-05-14 | 1067.66 |
| 2004-05-17 | 1056.85 |
| 2004-05-18 | 1066.59 |
| 2004-05-19 | 1112.45 |
| 2004-05-20 | 1102.55 |
| 2004-05-21 | 1105.73 |
| 2004-05-24 | 1121.64 |
| 2004-05-25 | 1124.54 |
| 2004-05-26 | 1136.68 |
| 2004-05-27 | 1155.26 |
| 2004-05-28 | 1185.04 |
| 2004-05-31 | . |
| 2004-06-01 | 1151.31 |
| 2004-06-02 | 1152.75 |
| 2004-06-03 | 1148.91 |
| 2004-06-04 | 1178.19 |
| 2004-06-07 | 1198.64 |
| 2004-06-08 | 1192.38 |
| 2004-06-09 | 1161.20 |
| 2004-06-10 | 1161.30 |
| 2004-06-11 | . |
| 2004-06-14 | 1158.65 |
| 2004-06-15 | 1166.66 |
| 2004-06-16 | 1190.73 |
| 2004-06-17 | 1220.52 |
| 2004-06-18 | 1217.43 |
| 2004-06-21 | 1205.66 |
| 2004-06-22 | 1176.14 |
| 2004-06-23 | 1199.44 |
| 2004-06-24 | 1202.32 |
| 2004-06-25 | 1196.74 |
| 2004-06-28 | 1208.63 |
| 2004-06-29 | 1203.71 |
| 2004-06-30 | 1204.40 |
| 2004-07-01 | 1218.65 |
| 2004-07-02 | 1248.76 |
| 2004-07-05 | . |
| 2004-07-06 | 1221.04 |
| 2004-07-07 | 1239.83 |
| 2004-07-08 | 1249.89 |
| 2004-07-09 | 1263.88 |
| 2004-07-12 | 1268.16 |
| 2004-07-13 | 1256.23 |
| 2004-07-14 | 1228.19 |
| 2004-07-15 | 1232.42 |
| 2004-07-16 | 1263.66 |
| 2004-07-19 | 1251.91 |
| 2004-07-20 | 1243.67 |
| 2004-07-21 | 1212.78 |
| 2004-07-22 | 1184.75 |
| 2004-07-23 | 1178.90 |
| 2004-07-26 | 1188.19 |
| 2004-07-27 | 1198.59 |
| 2004-07-28 | 1199.01 |
| 2004-07-29 | 1188.67 |
| 2004-07-30 | 1192.57 |
| 2004-08-02 | 1204.62 |
| 2004-08-03 | 1210.77 |
| 2004-08-04 | 1213.45 |
| 2004-08-05 | 1195.60 |
| 2004-08-06 | 1203.74 |
| 2004-08-09 | 1196.26 |
| 2004-08-10 | 1200.34 |
| 2004-08-11 | 1176.33 |
| 2004-08-12 | 1182.80 |
| 2004-08-13 | 1196.25 |
| 2004-08-16 | 1215.60 |
| 2004-08-17 | 1182.50 |
| 2004-08-18 | 1161.29 |
| 2004-08-19 | 1173.05 |
| 2004-08-20 | 1175.31 |
| 2004-08-23 | 1173.54 |
| 2004-08-24 | 1187.30 |
| 2004-08-25 | 1190.23 |
| 2004-08-26 | 1187.64 |
| 2004-08-27 | 1193.98 |
| 2004-08-30 | 1172.04 |
| 2004-08-31 | 1178.43 |
| 2004-09-01 | 1187.41 |
| 2004-09-02 | 1186.95 |
| 2004-09-03 | 1176.96 |
| 2004-09-06 | . |
| 2004-09-07 | 1188.43 |
| 2004-09-08 | 1203.50 |
| 2004-09-09 | 1193.82 |
| 2004-09-10 | 1216.79 |
| 2004-09-13 | 1211.50 |
| 2004-09-14 | 1210.63 |
| 2004-09-15 | 1197.26 |
| 2004-09-16 | 1208.30 |
| 2004-09-17 | 1244.82 |
| 2004-09-20 | 1231.95 |
| 2004-09-21 | 1257.47 |
| 2004-09-22 | 1261.21 |
| 2004-09-23 | 1258.26 |
| 2004-09-24 | 1235.96 |
| 2004-09-27 | 1247.64 |
| 2004-09-28 | 1239.13 |
| 2004-09-29 | 1262.99 |
| 2004-09-30 | 1262.91 |
| 2004-10-01 | 1262.98 |
| 2004-10-04 | 1248.71 |
| 2004-10-05 | 1265.17 |
| 2004-10-06 | 1286.37 |
| 2004-10-07 | 1272.83 |
| 2004-10-08 | 1284.79 |
| 2004-10-11 | 1276.56 |
| 2004-10-12 | 1252.92 |
| 2004-10-13 | 1251.57 |
| 2004-10-14 | 1250.04 |
| 2004-10-15 | 1258.68 |
| 2004-10-18 | 1266.45 |
| 2004-10-19 | 1277.65 |
| 2004-10-20 | 1285.42 |
| 2004-10-21 | 1299.37 |
| 2004-10-22 | 1314.68 |
| 2004-10-25 | 1310.47 |
| 2004-10-26 | 1310.36 |
| 2004-10-27 | 1316.14 |
| 2004-10-28 | 1323.72 |
| 2004-10-29 | 1334.08 |
| 2004-11-01 | 1336.65 |
| 2004-11-02 | 1374.55 |
| 2004-11-03 | 1378.99 |
| 2004-11-04 | 1394.18 |
| 2004-11-05 | 1379.12 |
| 2004-11-08 | 1382.77 |
| 2004-11-09 | 1369.23 |
| 2004-11-10 | 1375.80 |
| 2004-11-11 | 1392.01 |
| 2004-11-12 | 1393.49 |
| 2004-11-15 | 1374.68 |
| 2004-11-16 | 1405.12 |
| 2004-11-17 | 1439.23 |
| 2004-11-18 | 1470.03 |
| 2004-11-19 | 1463.90 |
| 2004-11-22 | 1451.46 |
| 2004-11-23 | 1454.97 |
| 2004-11-24 | 1489.66 |
| 2004-11-25 | . |
| 2004-11-26 | 1510.44 |
| 2004-11-29 | 1508.49 |
| 2004-11-30 | 1493.54 |
| 2004-12-01 | 1536.65 |
| 2004-12-02 | 1526.29 |
| 2004-12-03 | 1519.84 |
| 2004-12-06 | 1520.58 |
| 2004-12-07 | 1532.99 |
| 2004-12-08 | 1514.67 |
| 2004-12-09 | 1488.44 |
| 2004-12-10 | 1474.50 |
| 2004-12-13 | 1507.43 |
| 2004-12-14 | 1521.16 |
| 2004-12-15 | 1540.75 |
| 2004-12-16 | 1497.73 |
| 2004-12-17 | 1505.54 |
| 2004-12-20 | 1532.79 |
| 2004-12-21 | 1528.91 |
| 2004-12-22 | 1535.81 |
| 2004-12-23 | 1546.04 |
| 2004-12-24 | . |
| 2004-12-27 | 1561.25 |
| 2004-12-28 | 1556.81 |
| 2004-12-29 | 1555.46 |
| 2004-12-30 | 1566.72 |
| 2004-12-31 | 1562.41 |
| 2005-01-03 | 1565.10 |
| 2005-01-04 | 1546.23 |
| 2005-01-05 | 1534.50 |
| 2005-01-06 | 1522.43 |
| 2005-01-07 | 1509.16 |
| 2005-01-10 | 1500.34 |
| 2005-01-11 | 1494.01 |
| 2005-01-12 | 1505.06 |
| 2005-01-13 | 1475.48 |
| 2005-01-14 | 1457.43 |
| 2005-01-17 | . |
| 2005-01-18 | 1464.58 |
| 2005-01-19 | 1452.14 |
| 2005-01-20 | 1422.40 |
| 2005-01-21 | 1451.31 |
| 2005-01-24 | 1459.65 |
| 2005-01-25 | 1469.03 |
| 2005-01-26 | 1481.95 |
| 2005-01-27 | 1486.06 |
| 2005-01-28 | 1466.20 |
| 2005-01-31 | 1465.74 |
| 2005-02-01 | 1462.52 |
| 2005-02-02 | 1463.74 |
| 2005-02-03 | 1455.45 |
| 2005-02-04 | 1481.27 |
| 2005-02-07 | 1462.99 |
| 2005-02-08 | 1460.83 |
| 2005-02-09 | 1466.95 |
| 2005-02-10 | 1459.69 |
| 2005-02-11 | 1455.94 |
| 2005-02-14 | 1478.93 |
| 2005-02-15 | 1478.40 |
| 2005-02-16 | 1468.45 |
| 2005-02-17 | 1479.26 |
| 2005-02-18 | 1476.89 |
| 2005-02-21 | . |
| 2005-02-22 | 1493.01 |
| 2005-02-23 | 1483.12 |
| 2005-02-24 | 1507.70 |
| 2005-02-25 | 1558.77 |
| 2005-02-28 | 1583.95 |
| 2005-03-01 | 1595.24 |
| 2005-03-02 | 1584.65 |
| 2005-03-03 | 1606.13 |
| 2005-03-04 | 1633.50 |
| 2005-03-07 | 1656.12 |
| 2005-03-08 | 1648.59 |
| 2005-03-09 | 1642.02 |
| 2005-03-10 | 1662.70 |
| 2005-03-11 | 1664.68 |
| 2005-03-14 | 1612.37 |
| 2005-03-15 | 1614.84 |
| 2005-03-16 | 1581.01 |
| 2005-03-17 | 1561.56 |
| 2005-03-18 | 1550.98 |
| 2005-03-21 | 1509.56 |
| 2005-03-22 | 1550.89 |
| 2005-03-23 | 1507.90 |
| 2005-03-24 | 1521.74 |
| 2005-03-25 | . |
| 2005-03-28 | 1511.06 |
| 2005-03-29 | 1523.38 |
| 2005-03-30 | 1521.67 |
| 2005-03-31 | 1524.98 |
| 2005-04-01 | 1529.99 |
| 2005-04-04 | 1510.04 |
| 2005-04-05 | 1521.19 |
| 2005-04-06 | 1529.45 |
| 2005-04-07 | 1517.46 |
| 2005-04-08 | 1525.06 |
| 2005-04-11 | 1532.24 |
| 2005-04-12 | 1522.56 |
| 2005-04-13 | 1547.69 |
| 2005-04-14 | 1527.75 |
| 2005-04-15 | 1521.33 |
| 2005-04-18 | 1495.52 |
| 2005-04-19 | 1509.66 |
| 2005-04-20 | 1529.10 |
| 2005-04-21 | 1534.95 |
| 2005-04-22 | 1535.21 |
| 2005-04-25 | 1522.05 |
| 2005-04-26 | 1530.21 |
| 2005-04-27 | 1512.27 |
| 2005-04-28 | 1490.26 |
| 2005-04-29 | 1473.03 |
| 2005-05-02 | 1469.45 |
| 2005-05-03 | 1474.32 |
| 2005-05-04 | 1471.73 |
| 2005-05-05 | 1469.97 |
| 2005-05-06 | 1451.60 |
| 2005-05-09 | 1481.65 |
| 2005-05-10 | 1480.67 |
| 2005-05-11 | 1465.70 |
| 2005-05-12 | 1442.06 |
| 2005-05-13 | 1436.08 |
| 2005-05-16 | 1433.24 |
| 2005-05-17 | 1431.32 |
| 2005-05-18 | 1448.52 |
| 2005-05-19 | 1466.23 |
| 2005-05-20 | 1481.56 |
| 2005-05-23 | 1480.02 |
| 2005-05-24 | 1454.25 |
| 2005-05-25 | 1448.17 |
| 2005-05-26 | 1439.89 |
| 2005-05-27 | 1479.78 |
| 2005-05-30 | . |
| 2005-05-31 | 1482.87 |
| 2005-06-01 | 1481.49 |
| 2005-06-02 | 1488.66 |
| 2005-06-03 | 1480.52 |
| 2005-06-06 | 1492.50 |
| 2005-06-07 | 1498.38 |
| 2005-06-08 | 1525.04 |
| 2005-06-09 | 1525.04 |
| 2005-06-10 | 1520.58 |
| 2005-06-13 | 1518.55 |
| 2005-06-14 | 1511.20 |
| 2005-06-15 | 1515.36 |
| 2005-06-16 | 1520.96 |
| 2005-06-17 | 1530.64 |
| 2005-06-20 | 1526.41 |
| 2005-06-21 | 1511.95 |
| 2005-06-22 | 1509.59 |
| 2005-06-23 | 1494.34 |
| 2005-06-24 | 1490.16 |
| 2005-06-27 | 1506.72 |
| 2005-06-28 | 1506.47 |
| 2005-06-29 | 1506.41 |
| 2005-06-30 | 1504.39 |
| 2005-07-01 | 1504.41 |
| 2005-07-04 | . |
| 2005-07-05 | 1501.64 |
| 2005-07-06 | 1486.56 |
| 2005-07-07 | 1480.46 |
| 2005-07-08 | 1476.31 |
| 2005-07-11 | 1487.17 |
| 2005-07-12 | 1504.24 |
| 2005-07-13 | 1489.24 |
| 2005-07-14 | 1510.16 |
| 2005-07-15 | 1515.10 |
| 2005-07-18 | 1510.20 |
| 2005-07-19 | 1515.28 |
| 2005-07-20 | 1523.40 |
| 2005-07-21 | 1528.85 |
| 2005-07-22 | 1524.46 |
| 2005-07-25 | 1527.22 |
| 2005-07-26 | 1491.91 |
| 2005-07-27 | 1493.35 |
| 2005-07-28 | 1501.10 |
| 2005-07-29 | 1527.34 |
| 2005-08-01 | 1547.44 |
| 2005-08-02 | 1546.99 |
| 2005-08-03 | 1595.91 |
| 2005-08-04 | 1622.10 |
| 2005-08-05 | 1614.20 |
| 2005-08-08 | 1613.85 |
| 2005-08-09 | 1610.44 |
| 2005-08-10 | 1639.34 |
| 2005-08-11 | 1642.11 |
| 2005-08-12 | 1635.70 |
| 2005-08-15 | 1626.95 |
| 2005-08-16 | 1621.02 |
| 2005-08-17 | 1602.59 |
| 2005-08-18 | 1581.45 |
| 2005-08-19 | 1584.09 |
| 2005-08-22 | 1601.57 |
| 2005-08-23 | 1598.97 |
| 2005-08-24 | 1601.20 |
| 2005-08-25 | 1605.19 |
| 2005-08-26 | 1606.93 |
| 2005-08-29 | 1601.57 |
| 2005-08-30 | 1599.11 |
| 2005-08-31 | 1618.46 |
| 2005-09-01 | 1657.05 |
| 2005-09-02 | 1703.66 |
| 2005-09-05 | . |
| 2005-09-06 | 1690.61 |
| 2005-09-07 | 1690.52 |
| 2005-09-08 | 1695.03 |
| 2005-09-09 | 1697.77 |
| 2005-09-12 | 1674.44 |
| 2005-09-13 | 1672.90 |
| 2005-09-14 | 1670.26 |
| 2005-09-15 | 1660.36 |
| 2005-09-16 | 1672.86 |
| 2005-09-19 | 1646.76 |
| 2005-09-20 | 1635.95 |
| 2005-09-21 | 1618.13 |
| 2005-09-22 | 1603.95 |
| 2005-09-23 | 1589.09 |
| 2005-09-26 | 1577.35 |
| 2005-09-27 | 1564.58 |
| 2005-09-28 | 1568.20 |
| 2005-09-29 | 1579.47 |
| 2005-09-30 | 1600.17 |
| 2005-10-03 | 1581.80 |
| 2005-10-04 | 1599.87 |
| 2005-10-05 | 1583.87 |
| 2005-10-06 | 1578.60 |
| 2005-10-07 | 1568.51 |
| 2005-10-10 | 1552.00 |
| 2005-10-11 | 1539.63 |
| 2005-10-12 | 1552.39 |
| 2005-10-13 | 1518.56 |
| 2005-10-14 | 1512.01 |
| 2005-10-17 | 1519.88 |
| 2005-10-18 | 1520.94 |
| 2005-10-19 | 1501.99 |
| 2005-10-20 | 1496.27 |
| 2005-10-21 | 1495.99 |
| 2005-10-24 | 1499.99 |
| 2005-10-25 | 1519.85 |
| 2005-10-26 | 1517.21 |
| 2005-10-27 | 1531.90 |
| 2005-10-28 | 1529.98 |
| 2005-10-31 | 1548.79 |
| 2005-11-01 | 1550.48 |
| 2005-11-02 | 1549.53 |
| 2005-11-03 | 1546.12 |
| 2005-11-04 | 1539.67 |
| 2005-11-07 | 1548.45 |
| 2005-11-08 | 1542.47 |
| 2005-11-09 | 1538.67 |
| 2005-11-10 | 1546.69 |
| 2005-11-11 | 1550.48 |
| 2005-11-14 | 1537.02 |
| 2005-11-15 | 1532.09 |
| 2005-11-16 | 1523.71 |
| 2005-11-17 | 1536.04 |
| 2005-11-18 | 1532.69 |
| 2005-11-21 | 1526.19 |
| 2005-11-22 | 1524.18 |
| 2005-11-23 | 1548.26 |
| 2005-11-24 | . |
| 2005-11-25 | 1546.33 |
| 2005-11-28 | 1567.66 |
| 2005-11-29 | 1554.82 |
| 2005-11-30 | 1559.49 |
| 2005-12-01 | 1582.46 |
| 2005-12-02 | 1590.47 |
| 2005-12-05 | 1586.41 |
| 2005-12-06 | 1585.45 |
| 2005-12-07 | 1581.31 |
| 2005-12-08 | 1595.20 |
| 2005-12-09 | 1582.15 |
| 2005-12-12 | 1592.65 |
| 2005-12-13 | 1597.86 |
| 2005-12-14 | 1609.91 |
| 2005-12-15 | 1593.60 |
| 2005-12-16 | 1623.50 |
| 2005-12-19 | 1622.19 |
| 2005-12-20 | 1605.32 |
| 2005-12-21 | 1582.91 |
| 2005-12-22 | 1619.03 |
| 2005-12-23 | 1622.16 |
| 2005-12-26 | . |
| 2005-12-27 | 1627.35 |
| 2005-12-28 | 1645.11 |
| 2005-12-29 | 1626.48 |
| 2005-12-30 | 1619.82 |
| 2006-01-02 | . |
| 2006-01-03 | 1661.42 |
| 2006-01-04 | 1675.74 |
| 2006-01-05 | 1679.82 |
| 2006-01-06 | 1687.32 |
| 2006-01-09 | 1678.42 |
| 2006-01-10 | 1679.47 |
| 2006-01-11 | 1685.29 |
| 2006-01-12 | 1671.56 |
| 2006-01-13 | 1660.27 |
| 2006-01-16 | . |
| 2006-01-17 | 1647.26 |
| 2006-01-18 | 1644.65 |
| 2006-01-19 | 1666.08 |
| 2006-01-20 | 1677.12 |
| 2006-01-23 | 1708.89 |
| 2006-01-24 | 1711.24 |
| 2006-01-25 | 1704.44 |
| 2006-01-26 | 1706.56 |
| 2006-01-27 | 1695.87 |
| 2006-01-30 | 1696.78 |
| 2006-01-31 | 1691.99 |
| 2006-02-01 | 1703.21 |
| 2006-02-02 | 1720.82 |
| 2006-02-03 | 1701.33 |
| 2006-02-06 | 1709.47 |
| 2006-02-07 | 1713.12 |
| 2006-02-08 | 1722.07 |
| 2006-02-09 | 1743.48 |
| 2006-02-10 | 1733.93 |
| 2006-02-13 | 1723.83 |
| 2006-02-14 | 1734.79 |
| 2006-02-15 | 1746.12 |
| 2006-02-16 | 1780.31 |
| 2006-02-17 | 1781.53 |
| 2006-02-20 | . |
| 2006-02-21 | 1803.47 |
| 2006-02-22 | 1803.39 |
| 2006-02-23 | 1806.55 |
| 2006-02-24 | 1786.04 |
| 2006-02-27 | 1796.70 |
| 2006-02-28 | 1789.15 |
| 2006-03-01 | 1766.95 |
| 2006-03-02 | 1760.62 |
| 2006-03-03 | 1761.39 |
| 2006-03-06 | 1759.77 |
| 2006-03-07 | 1715.80 |
| 2006-03-08 | 1702.39 |
| 2006-03-09 | 1706.32 |
| 2006-03-10 | 1702.23 |
| 2006-03-13 | 1719.88 |
| 2006-03-14 | 1724.14 |
| 2006-03-15 | 1749.78 |
| 2006-03-16 | 1778.17 |
| 2006-03-17 | 1787.25 |
| 2006-03-20 | 1777.75 |
| 2006-03-21 | 1766.30 |
| 2006-03-22 | 1756.49 |
| 2006-03-23 | 1739.20 |
| 2006-03-24 | 1732.13 |
| 2006-03-27 | 1729.72 |
| 2006-03-28 | 1736.46 |
| 2006-03-29 | 1717.09 |
| 2006-03-30 | 1770.24 |
| 2006-03-31 | 1770.61 |
| 2006-04-03 | 1767.33 |
| 2006-04-04 | 1786.01 |
| 2006-04-05 | 1784.14 |
| 2006-04-06 | 1798.71 |
| 2006-04-07 | 1779.77 |
| 2006-04-10 | 1774.00 |
| 2006-04-11 | 1769.23 |
| 2006-04-12 | 1765.85 |
| 2006-04-13 | 1764.02 |
| 2006-04-14 | . |
| 2006-04-17 | 1792.04 |
| 2006-04-18 | 1791.32 |
| 2006-04-19 | 1829.94 |
| 2006-04-20 | 1836.28 |
| 2006-04-21 | 1848.31 |
| 2006-04-24 | 1846.19 |
| 2006-04-25 | 1850.27 |
| 2006-04-26 | 1861.49 |
| 2006-04-27 | 1850.06 |
| 2006-04-28 | 1836.32 |
| 2006-05-01 | 1839.53 |
| 2006-05-02 | 1856.49 |
| 2006-05-03 | 1860.88 |
| 2006-05-04 | 1869.80 |
| 2006-05-05 | 1901.82 |
| 2006-05-08 | 1917.14 |
| 2006-05-09 | 1915.65 |
| 2006-05-10 | 1929.27 |
| 2006-05-11 | 1944.80 |
| 2006-05-12 | 1922.05 |
| 2006-05-15 | 1866.33 |
| 2006-05-16 | 1862.40 |
| 2006-05-17 | 1834.86 |
| 2006-05-18 | 1823.43 |
| 2006-05-19 | 1809.48 |
| 2006-05-22 | 1738.14 |
| 2006-05-23 | 1800.46 |
| 2006-05-24 | 1746.58 |
| 2006-05-25 | 1749.04 |
| 2006-05-26 | 1795.48 |
| 2006-05-29 | . |
| 2006-05-30 | 1801.11 |
| 2006-05-31 | 1788.18 |
| 2006-06-01 | 1788.82 |
| 2006-06-02 | 1842.10 |
| 2006-06-05 | 1843.66 |
| 2006-06-06 | 1772.53 |
| 2006-06-07 | 1759.21 |
| 2006-06-08 | 1694.42 |
| 2006-06-09 | 1688.20 |
| 2006-06-12 | 1675.90 |
| 2006-06-13 | 1629.08 |
| 2006-06-14 | 1667.96 |
| 2006-06-15 | 1668.62 |
| 2006-06-16 | 1675.26 |
| 2006-06-19 | 1680.55 |
| 2006-06-20 | 1687.37 |
| 2006-06-21 | 1697.82 |
| 2006-06-22 | 1695.22 |
| 2006-06-23 | 1692.57 |
| 2006-06-26 | 1699.06 |
| 2006-06-27 | 1704.06 |
| 2006-06-28 | 1677.15 |
| 2006-06-29 | 1710.50 |
| 2006-06-30 | 1782.71 |
| 2006-07-03 | 1808.36 |
| 2006-07-04 | . |
| 2006-07-05 | 1788.75 |
| 2006-07-06 | 1814.34 |
| 2006-07-07 | 1801.90 |
| 2006-07-10 | 1787.12 |
| 2006-07-11 | 1770.52 |
| 2006-07-12 | 1771.06 |
| 2006-07-13 | 1757.11 |
| 2006-07-14 | 1735.82 |
| 2006-07-17 | 1708.56 |
| 2006-07-18 | 1702.02 |
| 2006-07-19 | 1739.99 |
| 2006-07-20 | 1757.70 |
| 2006-07-21 | 1739.33 |
| 2006-07-24 | 1756.55 |
| 2006-07-25 | 1774.60 |
| 2006-07-26 | 1792.29 |
| 2006-07-27 | 1808.39 |
| 2006-07-28 | 1821.41 |
| 2006-07-31 | 1817.54 |
| 2006-08-01 | 1813.12 |
| 2006-08-02 | 1829.90 |
| 2006-08-03 | 1811.91 |
| 2006-08-04 | 1842.08 |
| 2006-08-07 | 1833.73 |
| 2006-08-08 | 1842.22 |
| 2006-08-09 | 1862.62 |
| 2006-08-10 | 1833.87 |
| 2006-08-11 | 1828.89 |
| 2006-08-14 | 1839.15 |
| 2006-08-15 | 1845.21 |
| 2006-08-16 | 1887.56 |
| 2006-08-17 | 1884.72 |
| 2006-08-18 | 1876.22 |
| 2006-08-21 | 1885.56 |
| 2006-08-22 | 1864.73 |
| 2006-08-23 | 1859.12 |
| 2006-08-24 | 1853.58 |
| 2006-08-25 | 1853.34 |
| 2006-08-28 | 1859.72 |
| 2006-08-29 | 1865.62 |
| 2006-08-30 | 1888.09 |
| 2006-08-31 | 1882.82 |
| 2006-09-01 | 1904.24 |
| 2006-09-04 | . |
| 2006-09-05 | 1910.42 |
| 2006-09-06 | 1883.56 |
| 2006-09-07 | 1873.41 |
| 2006-09-08 | 1873.06 |
| 2006-09-11 | 1867.23 |
| 2006-09-12 | 1878.23 |
| 2006-09-13 | 1877.98 |
| 2006-09-14 | 1911.07 |
| 2006-09-15 | 1897.03 |
| 2006-09-18 | 1919.76 |
| 2006-09-19 | 1903.56 |
| 2006-09-20 | 1913.45 |
| 2006-09-21 | 1910.56 |
| 2006-09-22 | 1887.50 |
| 2006-09-25 | 1889.73 |
| 2006-09-26 | 1905.11 |
| 2006-09-27 | 1958.20 |
| 2006-09-28 | 1960.51 |
| 2006-09-29 | 1961.08 |
| 2006-10-02 | 1966.57 |
| 2006-10-03 | 1958.47 |
| 2006-10-04 | 1962.54 |
| 2006-10-05 | 1990.65 |
| 2006-10-06 | 1971.09 |
| 2006-10-09 | 1972.42 |
| 2006-10-10 | 2009.30 |
| 2006-10-11 | 1993.58 |
| 2006-10-12 | 1998.35 |
| 2006-10-13 | 2009.29 |
| 2006-10-16 | 2014.53 |
| 2006-10-17 | 2008.27 |
| 2006-10-18 | 2011.96 |
| 2006-10-19 | 2019.53 |
| 2006-10-20 | 2028.94 |
| 2006-10-23 | 2028.53 |
| 2006-10-24 | 2051.58 |
| 2006-10-25 | 2072.40 |
| 2006-10-26 | 2085.90 |
| 2006-10-27 | 2078.85 |
| 2006-10-30 | 2073.63 |
| 2006-10-31 | 2075.08 |
| 2006-11-01 | 2076.54 |
| 2006-11-02 | 2055.37 |
| 2006-11-03 | 2051.28 |
| 2006-11-06 | 2086.56 |
| 2006-11-07 | 2080.45 |
| 2006-11-08 | 2090.41 |
| 2006-11-09 | 2097.71 |
| 2006-11-10 | 2113.14 |
| 2006-11-13 | 2101.25 |
| 2006-11-14 | 2100.44 |
| 2006-11-15 | 2119.60 |
| 2006-11-16 | 2130.51 |
| 2006-11-17 | 2151.12 |
| 2006-11-20 | 2134.42 |
| 2006-11-21 | 2151.71 |
| 2006-11-22 | 2186.67 |
| 2006-11-23 | . |
| 2006-11-24 | 2169.25 |
| 2006-11-27 | 2155.53 |
| 2006-11-28 | 2140.99 |
| 2006-11-29 | 2189.63 |
| 2006-11-30 | 2209.25 |
| 2006-12-01 | 2247.12 |
| 2006-12-04 | 2294.45 |
| 2006-12-05 | 2288.94 |
| 2006-12-06 | 2309.04 |
| 2006-12-07 | 2313.25 |
| 2006-12-08 | 2316.90 |
| 2006-12-11 | 2292.33 |
| 2006-12-12 | 2304.24 |
| 2006-12-13 | 2327.98 |
| 2006-12-14 | 2329.11 |
| 2006-12-15 | 2349.35 |
| 2006-12-18 | 2343.88 |
| 2006-12-19 | 2355.19 |
| 2006-12-20 | 2389.40 |
| 2006-12-21 | 2381.49 |
| 2006-12-22 | 2371.74 |
| 2006-12-25 | . |
| 2006-12-26 | 2368.04 |
| 2006-12-27 | 2380.06 |
| 2006-12-28 | 2384.30 |
| 2006-12-29 | 2392.10 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2478.23 |
| 2007-01-04 | 2461.31 |
| 2007-01-05 | 2404.80 |
| 2007-01-08 | 2382.65 |
| 2007-01-09 | 2410.80 |
| 2007-01-10 | 2345.01 |
| 2007-01-11 | 2375.54 |
| 2007-01-12 | 2403.99 |
| 2007-01-15 | . |
| 2007-01-16 | 2384.36 |
| 2007-01-17 | 2378.38 |
| 2007-01-18 | 2375.09 |
| 2007-01-19 | 2391.46 |
| 2007-01-22 | 2429.23 |
| 2007-01-23 | 2471.78 |
| 2007-01-24 | 2455.46 |
| 2007-01-25 | 2466.91 |
| 2007-01-26 | 2409.22 |
| 2007-01-29 | 2425.78 |
| 2007-01-30 | 2431.97 |
| 2007-01-31 | 2450.91 |
| 2007-02-01 | 2481.77 |
| 2007-02-02 | 2479.37 |
| 2007-02-05 | 2462.34 |
| 2007-02-06 | 2468.22 |
| 2007-02-07 | 2483.90 |
| 2007-02-08 | 2461.20 |
| 2007-02-09 | 2456.22 |
| 2007-02-12 | 2441.73 |
| 2007-02-13 | 2453.41 |
| 2007-02-14 | 2496.94 |
| 2007-02-15 | 2513.05 |
| 2007-02-16 | 2469.03 |
| 2007-02-19 | . |
| 2007-02-20 | 2495.32 |
| 2007-02-21 | 2464.48 |
| 2007-02-22 | 2465.31 |
| 2007-02-23 | 2478.99 |
| 2007-02-26 | 2472.30 |
| 2007-02-27 | 2406.60 |
| 2007-02-28 | 2373.22 |
| 2007-03-01 | 2354.85 |
| 2007-03-02 | 2383.64 |
| 2007-03-05 | 2365.65 |
| 2007-03-06 | 2366.62 |
| 2007-03-07 | 2379.90 |
| 2007-03-08 | 2428.68 |
| 2007-03-09 | 2441.35 |
| 2007-03-12 | 2432.30 |
| 2007-03-13 | 2431.13 |
| 2007-03-14 | 2365.20 |
| 2007-03-15 | 2404.23 |
| 2007-03-16 | 2398.89 |
| 2007-03-19 | 2458.51 |
| 2007-03-20 | 2448.90 |
| 2007-03-21 | 2464.24 |
| 2007-03-22 | 2515.39 |
| 2007-03-23 | 2517.87 |
| 2007-03-26 | 2529.43 |
| 2007-03-27 | 2491.93 |
| 2007-03-28 | 2461.63 |
| 2007-03-29 | 2484.56 |
| 2007-03-30 | 2486.74 |
| 2007-04-02 | 2508.62 |
| 2007-04-03 | 2509.36 |
| 2007-04-04 | 2524.44 |
| 2007-04-05 | 2543.55 |
| 2007-04-06 | . |
| 2007-04-09 | 2530.30 |
| 2007-04-10 | 2560.66 |
| 2007-04-11 | 2568.19 |
| 2007-04-12 | 2556.15 |
| 2007-04-13 | 2569.07 |
| 2007-04-16 | 2592.01 |
| 2007-04-17 | 2577.59 |
| 2007-04-18 | 2563.47 |
| 2007-04-19 | 2556.10 |
| 2007-04-20 | 2577.11 |
| 2007-04-23 | 2578.82 |
| 2007-04-24 | 2568.22 |
| 2007-04-25 | 2590.10 |
| 2007-04-26 | 2596.63 |
| 2007-04-27 | 2612.76 |
| 2007-04-30 | 2555.82 |
| 2007-05-01 | 2546.27 |
| 2007-05-02 | 2515.46 |
| 2007-05-03 | 2507.71 |
| 2007-05-04 | 2492.17 |
| 2007-05-07 | 2492.65 |
| 2007-05-08 | 2477.21 |
| 2007-05-09 | 2506.97 |
| 2007-05-10 | 2478.83 |
| 2007-05-11 | 2470.18 |
| 2007-05-14 | 2483.51 |
| 2007-05-15 | 2502.46 |
| 2007-05-16 | 2518.60 |
| 2007-05-17 | 2503.38 |
| 2007-05-18 | 2521.50 |
| 2007-05-21 | 2495.33 |
| 2007-05-22 | 2490.60 |
| 2007-05-23 | 2524.85 |
| 2007-05-24 | 2517.12 |
| 2007-05-25 | 2510.05 |
| 2007-05-28 | . |
| 2007-05-29 | 2514.43 |
| 2007-05-30 | 2497.49 |
| 2007-05-31 | 2540.11 |
| 2007-06-01 | 2551.94 |
| 2007-06-04 | 2561.58 |
| 2007-06-05 | 2569.56 |
| 2007-06-06 | 2540.46 |
| 2007-06-07 | 2534.06 |
| 2007-06-08 | 2480.96 |
| 2007-06-11 | 2525.01 |
| 2007-06-12 | 2491.30 |
| 2007-06-13 | 2471.35 |
| 2007-06-14 | 2524.86 |
| 2007-06-15 | 2538.18 |
| 2007-06-18 | 2529.06 |
| 2007-06-19 | 2520.42 |
| 2007-06-20 | 2521.91 |
| 2007-06-21 | 2474.17 |
| 2007-06-22 | 2485.17 |
| 2007-06-25 | 2464.68 |
| 2007-06-26 | 2458.46 |
| 2007-06-27 | 2431.51 |
| 2007-06-28 | 2447.79 |
| 2007-06-29 | 2473.39 |
| 2007-07-02 | 2480.91 |
| 2007-07-03 | 2505.66 |
| 2007-07-04 | . |
| 2007-07-05 | 2489.51 |
| 2007-07-06 | 2502.64 |
| 2007-07-09 | 2477.84 |
| 2007-07-10 | 2468.99 |
| 2007-07-11 | 2465.04 |
| 2007-07-12 | 2455.77 |
| 2007-07-13 | 2467.09 |
| 2007-07-16 | 2471.68 |
| 2007-07-17 | 2459.63 |
| 2007-07-18 | 2442.41 |
| 2007-07-19 | 2453.71 |
| 2007-07-20 | 2424.74 |
| 2007-07-23 | 2453.19 |
| 2007-07-24 | 2416.04 |
| 2007-07-25 | 2412.59 |
| 2007-07-26 | 2316.00 |
| 2007-07-27 | 2270.64 |
| 2007-07-30 | 2193.20 |
| 2007-07-31 | 2299.01 |
| 2007-08-01 | 2246.79 |
| 2007-08-02 | 2269.93 |
| 2007-08-03 | 2254.00 |
| 2007-08-06 | 2207.67 |
| 2007-08-07 | 2266.85 |
| 2007-08-08 | 2345.95 |
| 2007-08-09 | 2292.53 |
| 2007-08-10 | 2213.21 |
| 2007-08-13 | 2216.06 |
| 2007-08-14 | 2182.77 |
| 2007-08-15 | 2166.37 |
| 2007-08-16 | 2031.72 |
| 2007-08-17 | 2036.22 |
| 2007-08-20 | 2064.87 |
| 2007-08-21 | 2067.52 |
| 2007-08-22 | 2154.77 |
| 2007-08-23 | 2121.03 |
| 2007-08-24 | 2142.99 |
| 2007-08-27 | 2176.18 |
| 2007-08-28 | 2138.21 |
| 2007-08-29 | 2118.30 |
| 2007-08-30 | 2118.28 |
| 2007-08-31 | 2172.91 |
| 2007-09-03 | . |
| 2007-09-04 | 2237.16 |
| 2007-09-05 | 2161.20 |
| 2007-09-06 | 2137.14 |
| 2007-09-07 | 2082.94 |
| 2007-09-10 | 2039.27 |
| 2007-09-11 | 2129.92 |
| 2007-09-12 | 2119.55 |
| 2007-09-13 | 2165.59 |
| 2007-09-14 | 2133.33 |
| 2007-09-17 | 2079.16 |
| 2007-09-18 | 2119.21 |
| 2007-09-19 | 2232.72 |
| 2007-09-20 | 2235.64 |
| 2007-09-21 | 2227.43 |
| 2007-09-24 | 2209.91 |
| 2007-09-25 | 2181.00 |
| 2007-09-26 | 2193.83 |
| 2007-09-27 | 2200.00 |
| 2007-09-28 | 2184.78 |
| 2007-10-01 | 2211.35 |
| 2007-10-02 | 2240.76 |
| 2007-10-03 | 2237.33 |
| 2007-10-04 | 2290.75 |
| 2007-10-05 | 2325.63 |
| 2007-10-08 | 2286.46 |
| 2007-10-09 | 2288.68 |
| 2007-10-10 | 2308.30 |
| 2007-10-11 | 2331.83 |
| 2007-10-12 | 2326.21 |
| 2007-10-15 | 2300.68 |
| 2007-10-16 | 2271.47 |
| 2007-10-17 | 2297.06 |
| 2007-10-18 | 2297.68 |
| 2007-10-19 | 2286.25 |
| 2007-10-22 | 2213.56 |
| 2007-10-23 | 2245.46 |
| 2007-10-24 | 2211.65 |
| 2007-10-25 | 2255.27 |
| 2007-10-26 | 2267.88 |
| 2007-10-29 | 2292.82 |
| 2007-10-30 | 2263.86 |
| 2007-10-31 | 2294.27 |
| 2007-11-01 | 2289.04 |
| 2007-11-02 | 2225.27 |
| 2007-11-05 | 2198.92 |
| 2007-11-06 | 2191.20 |
| 2007-11-07 | 2160.06 |
| 2007-11-08 | 2117.94 |
| 2007-11-09 | 2097.09 |
| 2007-11-12 | 2090.15 |
| 2007-11-13 | 2103.97 |
| 2007-11-14 | 2070.43 |
| 2007-11-15 | 2022.93 |
| 2007-11-16 | 2018.29 |
| 2007-11-19 | 1934.39 |
| 2007-11-20 | 1982.47 |
| 2007-11-21 | 1905.17 |
| 2007-11-22 | . |
| 2007-11-23 | 1971.69 |
| 2007-11-26 | 1985.32 |
| 2007-11-27 | 1966.82 |
| 2007-11-28 | 2087.38 |
| 2007-11-29 | 2116.96 |
| 2007-11-30 | 2128.75 |
| 2007-12-03 | 2114.89 |
| 2007-12-04 | 2053.73 |
| 2007-12-05 | 2077.76 |
| 2007-12-06 | 2106.97 |
| 2007-12-07 | 2145.79 |
| 2007-12-10 | 2173.37 |
| 2007-12-11 | 2146.94 |
| 2007-12-12 | 2112.38 |
| 2007-12-13 | 2023.21 |
| 2007-12-14 | 2026.62 |
| 2007-12-17 | 1956.87 |
| 2007-12-18 | 2003.56 |
| 2007-12-19 | 1967.46 |
| 2007-12-20 | 1962.76 |
| 2007-12-21 | 2011.31 |
| 2007-12-24 | 2015.79 |
| 2007-12-25 | . |
| 2007-12-26 | 2029.65 |
| 2007-12-27 | 2068.84 |
| 2007-12-28 | 2079.60 |
| 2007-12-31 | 2067.72 |
| 2008-01-01 | . |
| 2008-01-02 | 2061.32 |
| 2008-01-03 | 2035.29 |
| 2008-01-04 | 1985.90 |
| 2008-01-07 | 1933.14 |
| 2008-01-08 | 1913.46 |
| 2008-01-09 | 1857.13 |
| 2008-01-10 | 1866.03 |
| 2008-01-11 | 1873.50 |
| 2008-01-14 | 1887.51 |
| 2008-01-15 | 1816.81 |
| 2008-01-16 | 1742.14 |
| 2008-01-17 | 1731.99 |
| 2008-01-18 | 1729.58 |
| 2008-01-21 | . |
| 2008-01-22 | 1696.36 |
| 2008-01-23 | 1632.07 |
| 2008-01-24 | 1750.22 |
| 2008-01-25 | 1723.80 |
| 2008-01-28 | 1667.55 |
| 2008-01-29 | 1716.31 |
#2008-01-30|1730.14
#2008-01-31|1726.06
#2008-02-01|1765.66
#2008-02-04|1751.41
#2008-02-05|1682.14
#2008-02-06|1721.01
#2008-02-07|1656.33
#2008-02-08|1659.25
#2008-02-11|1640.60
#2008-02-12|1723.93
#2008-02-13|1752.83
#2008-02-14|1750.37
#2008-02-15|1736.17
#2008-02-18| .
#2008-02-19|1801.16
#2008-02-20|1776.59
#2008-02-21|1779.83
#2008-02-22|1794.12
#2008-02-25|1823.52
#2008-02-26|1871.01
#2008-02-27|1904.25
#2008-02-28|1868.72
#2008-02-29|1867.11
#2008-03-03|1813.18
#2008-03-04|1774.35
#2008-03-05|1854.51
#2008-03-06|1827.87
#2008-03-07|1805.60
#2008-03-10|1783.60
#2008-03-11|1839.75
#2008-03-12|1880.97
#2008-03-13|1851.16
#2008-03-14|1831.52
#2008-03-17|1755.37
#2008-03-18|1814.04
#2008-03-19|1801.17
#2008-03-20|1749.82
#2008-03-21| .
#2008-03-24|1747.32
#2008-03-25|1845.07
#2008-03-26|1840.39
#2008-03-27|1910.86
#2008-03-28|1945.86
#2008-03-31|1939.71
#2008-04-01|1967.16
#2008-04-02|2035.16
#2008-04-03|1989.46
#2008-04-04|2005.49
#2008-04-07|2042.22
#2008-04-08|2022.48
#2008-04-09|2018.88
#2008-04-10|1982.26
#2008-04-11|1970.29
#2008-04-14|1969.20
#2008-04-15|1987.07
#2008-04-16|2047.36
#2008-04-17|2030.23
#2008-04-18|2067.28
#2008-04-21|2062.32
#2008-04-22|2057.44
#2008-04-23|2065.94
#2008-04-24|2044.36
#2008-04-25|2057.67
#2008-04-28|2093.04
#2008-04-29|2089.30
#2008-04-30|2149.19
#2008-05-01|2132.83
#2008-05-02|2176.59
#2008-05-05|2183.61
#2008-05-06|2173.64
#2008-05-07|2174.30
#2008-05-08|2122.79
#2008-05-09|2100.88
#2008-05-12|2110.28
#2008-05-13|2132.92
#2008-05-14|2146.21
#2008-05-15|2153.09
#2008-05-16|2203.24
#2008-05-19|2208.88
#2008-05-20|2170.02
#2008-05-21|2171.00
#2008-05-22|2163.84
#2008-05-23|2147.58
#2008-05-26| .
#2008-05-27|2149.20
#2008-05-28|2160.33
#2008-05-29|2151.99
#2008-05-30|2183.89
#2008-06-02|2165.12
#2008-06-03|2143.05
#2008-06-04|2107.79
#2008-06-05|2124.20
#2008-06-06|2082.29
#2008-06-09|2048.80
#2008-06-10|1979.06
#2008-06-11|1958.19
#2008-06-12|2002.51
#2008-06-13|2004.56
#2008-06-16|2039.77
#2008-06-17|2084.63
#2008-06-18|2033.81
#2008-06-19|1980.28
#2008-06-20|1941.86
#2008-06-23|1923.39
#2008-06-24|1892.54
#2008-06-25|1913.65
#2008-06-26|1864.78
#2008-06-27|1823.53
#2008-06-30|1856.76
#2008-07-01|1784.65
#2008-07-02|1836.00
#2008-07-03|1880.23
#2008-07-04| .
#2008-07-07|1823.43
#2008-07-08|1795.41
#2008-07-09|1849.98
#2008-07-10|1804.72
#2008-07-11|1728.19
#2008-07-14|1731.00
#2008-07-15|1664.43
#2008-07-16|1672.07
#2008-07-17|1770.81
#2008-07-18|1848.52
#2008-07-21|1847.50
#2008-07-22|1814.41
#2008-07-23|1891.18
#2008-07-24|1875.88
#2008-07-25|1832.05
#2008-07-28|1806.55
#2008-07-29|1839.03
#2008-07-30|1815.91
#2008-07-31|1803.39
#2008-08-01|1779.73
#2008-08-04|1784.11
#2008-08-05|1839.32
#2008-08-06|1891.14
#2008-08-07|1861.48
#2008-08-08|1818.70
#2008-08-11|1859.99
#2008-08-12|1823.34
#2008-08-13|1759.37
#2008-08-14|1748.93
#2008-08-15|1724.51
#2008-08-18|1725.11
#2008-08-19|1636.41
#2008-08-20|1646.42
#2008-08-21|1627.81
#2008-08-22|1660.49
#2008-08-25|1648.59
#2008-08-26|1640.76
#2008-08-27|1622.72
#2008-08-28|1656.51
#2008-08-29|1688.15
#2008-09-01| .
#2008-09-02|1679.34
#2008-09-03|1664.73
#2008-09-04|1587.23
#2008-09-05|1540.56
#2008-09-08|1623.67
#2008-09-09|1620.46
#2008-09-10|1552.09
#2008-09-11|1502.92
#2008-09-12|1538.78
#2008-09-15|1479.66
#2008-09-16|1432.65
#2008-09-17|1335.80
#2008-09-18|1284.20
#2008-09-19|1508.17
#2008-09-22|1523.70
#2008-09-23|1458.24
#2008-09-24|1456.58
#2008-09-25|1441.17
#2008-09-26|1386.42
#2008-09-29|1225.14
#2008-09-30|1178.58
#2008-10-01|1181.96
#2008-10-02|1132.51
#2008-10-03|1256.43
#2008-10-06|1069.14
#2008-10-07| 992.42
#2008-10-08| 885.01
#2008-10-09| 825.25
#2008-10-10| 723.84
#2008-10-13| 824.95
#2008-10-14| 959.18
#2008-10-15| 852.71
#2008-10-16| 775.39
#2008-10-17| 720.45
#2008-10-20| 726.40
#2008-10-21| 729.10
#2008-10-22| 659.71
#2008-10-23| 651.08
#2008-10-24| 585.19
#2008-10-27| 518.54
#2008-10-28| 518.18
#2008-10-29| 564.59
#2008-10-30| 614.81
#2008-10-31| 613.32
#2008-11-03| 637.29
#2008-11-04| 701.03
#2008-11-05| 678.86
#2008-11-06| 634.33
#2008-11-07| 649.83
#2008-11-10| 637.75
#2008-11-11| 577.16
#2008-11-12| 502.63
#2008-11-13| 466.17
#2008-11-14| 480.97
#2008-11-17| 481.98
#2008-11-18| 462.04
#2008-11-19| 443.39
#2008-11-20| 416.53
#2008-11-21| 416.58
#2008-11-24| 487.95
#2008-11-25| 515.97
#2008-11-26| 509.40
#2008-11-27| .
#2008-11-28| 514.53
#2008-12-01| 487.60
#2008-12-02| 487.39
#2008-12-03| 476.74
#2008-12-04| 510.20
#2008-12-05| 464.86
#2008-12-08| 474.10
#2008-12-09| 523.63
#2008-12-10| 529.25
#2008-12-11| 533.26
#2008-12-12| 510.33
#2008-12-15| 510.64
#2008-12-16| 522.37
#2008-12-17| 532.93
#2008-12-18| 523.21
#2008-12-19| 483.62
#2008-12-22| 504.33
#2008-12-23| 517.57
#2008-12-24| 519.22
#2008-12-25| .
#2008-12-26| 521.72
#2008-12-29| 547.47
#2008-12-30| 553.50
#2008-12-31| 543.95
#2009-01-01| .
#2009-01-02| 555.27
#2009-01-05| 541.05
#2009-01-06| 531.07
#2009-01-07| 566.76
#2009-01-08| 555.10
#2009-01-09| 530.81
#2009-01-12| 514.50
#2009-01-13| 489.20
#2009-01-14| 460.25
#2009-01-15| 463.38
#2009-01-16| 476.70
#2009-01-19| .
#2009-01-20| 407.33
#2009-01-21| 402.59
#2009-01-22| 400.56
#2009-01-23| 387.43
#2009-01-26| 429.85
#2009-01-27| 428.90
#2009-01-28| 455.51
#2009-01-29| 435.88
#2009-01-30| 438.21
#2009-02-02| 414.44
#2009-02-03| 418.56
#2009-02-04| 417.40
#2009-02-05| 399.09
#2009-02-06| 407.80
#2009-02-09| 430.01
#2009-02-10| 408.35
#2009-02-11| 395.09
#2009-02-12| 380.12
#2009-02-13| 388.11
#2009-02-16| .
#2009-02-17| 296.69
#2009-02-18| 301.37
#2009-02-19| 322.63
#2009-02-20| 308.06
#2009-02-23| 305.78
#2009-02-24| 298.28
#2009-02-25| 304.64
#2009-02-26| 322.89
#2009-02-27| 316.62
#2009-03-02| 302.78
#2009-03-03| 305.31
#2009-03-04| 324.17
#2009-03-05| 303.77
#2009-03-06| 303.14
#2009-03-09| 303.72
#2009-03-10| 327.14
#2009-03-11| 338.54
#2009-03-12| 359.01
#2009-03-13| 362.52
#2009-03-16| 394.13
#2009-03-17| 392.48
#2009-03-18| 412.29
#2009-03-19| 469.09
#2009-03-20| 460.43
#2009-03-23| 507.51
#2009-03-24| 493.59
#2009-03-25| 532.02
#2009-03-26| 542.57
#2009-03-27| 499.62
#2009-03-30| 436.63
#2009-03-31| 474.00
#2009-04-01| 485.59
#2009-04-02| 541.54
#2009-04-03| 557.85
#2009-04-06| 540.26
#2009-04-07| 511.94
#2009-04-08| 532.72
#2009-04-09| 560.54
#2009-04-10| .
#2009-04-13| 565.29
#2009-04-14| 615.17
#2009-04-15| 578.39
#2009-04-16| 588.03
#2009-04-17| 604.73
#2009-04-20| 564.20
#2009-04-21| 569.09
#2009-04-22| 589.84
#2009-04-23| 591.44
#2009-04-24| 603.69
#2009-04-27| 608.43
#2009-04-28| 590.09
#2009-04-29| 607.05
#2009-04-30| 631.40
#2009-05-01| 631.49
#2009-05-04| 674.13
#2009-05-05| 715.70
#2009-05-06| 705.91
#2009-05-07| 720.31
#2009-05-08| 764.51
#2009-05-11| 761.32
#2009-05-12| 742.78
#2009-05-13| 656.22
#2009-05-14| 644.73
#2009-05-15| 666.59
#2009-05-18| 672.26
#2009-05-19| 705.78
#2009-05-20| 738.80
#2009-05-21| 738.05
#2009-05-22| 720.57
#2009-05-25| .
#2009-05-26| 723.28
#2009-05-27| 704.45
#2009-05-28| 693.76
#2009-05-29| 714.12
#2009-06-01| 714.24
#2009-06-02| 766.48
#2009-06-03| 748.45
#2009-06-04| 749.18
#2009-06-05| 761.48
#2009-06-08| 740.14
#2009-06-09| 758.13
#2009-06-10| 776.58
#2009-06-11| 780.19
#2009-06-12| 782.19
#2009-06-15| 745.55
#2009-06-16| 734.06
#2009-06-17| 715.72
#2009-06-18| 720.96
#2009-06-19| 722.40
#2009-06-22| 674.51
#2009-06-23| 679.95
#2009-06-24| 719.33
#2009-06-25| 715.28
#2009-06-26| 730.30
#2009-06-29| 746.83
#2009-06-30| 742.68
#2009-07-01| 761.31
#2009-07-02| 734.14
#2009-07-03| .
#2009-07-06| 704.85
#2009-07-07| 713.07
#2009-07-08| 694.11
#2009-07-09| 698.53
#2009-07-10| 695.67
#2009-07-13| 714.75
#2009-07-14| 734.79
#2009-07-15| 779.76
#2009-07-16| 790.12
#2009-07-17| 778.58
#2009-07-20| 783.07
#2009-07-21| 809.46
#2009-07-22| 794.61
#2009-07-23| 812.40
#2009-07-24| 819.18
#2009-07-27| 838.42
#2009-07-28| 804.50
#2009-07-29| 822.22
#2009-07-30| 860.48
#2009-07-31| 885.88
#2009-08-03| 928.87
#2009-08-04| 929.05
#2009-08-05| 961.18
#2009-08-06|1000.02
#2009-08-07| 989.06
#2009-08-10| 993.97
#2009-08-11| 963.50
#2009-08-12| 970.14
#2009-08-13|1035.40
#2009-08-14|1018.43
#2009-08-17| 982.56
#2009-08-18| 986.72
#2009-08-19| 972.05
#2009-08-20| 998.59
#2009-08-21|1050.24
#2009-08-24|1118.11
#2009-08-25|1113.62
#2009-08-26|1093.37
#2009-08-27|1097.98
#2009-08-28|1126.16
#2009-08-31|1099.45
#2009-09-01|1075.48
#2009-09-02|1023.77
#2009-09-03|1034.87
#2009-09-04|1059.23
#2009-09-07| .
#2009-09-08|1118.93
#2009-09-09|1139.64
#2009-09-10|1131.65
#2009-09-11|1147.89
#2009-09-14|1149.42
#2009-09-15|1154.22
#2009-09-16|1175.84
#2009-09-17|1196.71
#2009-09-18|1180.70
#2009-09-21|1172.46
#2009-09-22|1194.25
#2009-09-23|1187.63
#2009-09-24|1171.36
#2009-09-25|1165.98
#2009-09-28|1186.17
#2009-09-29|1196.02
#2009-09-30|1215.44
#2009-10-01|1166.15
#2009-10-02|1126.46
#2009-10-05|1134.03
#2009-10-06|1201.03
#2009-10-07|1190.68
#2009-10-08|1220.96
#2009-10-09|1230.47
#2009-10-12|1252.67
#2009-10-13|1245.75
#2009-10-14|1286.14
#2009-10-15|1310.38
#2009-10-16|1298.65
#2009-10-19|1306.35
#2009-10-20|1299.68
#2009-10-21|1296.49
#2009-10-22|1261.33
#2009-10-23|1266.48
#2009-10-26|1260.16
#2009-10-27|1190.62
#2009-10-28|1091.42
#2009-10-29|1155.68
#2009-10-30|1129.81
#2009-11-02|1175.59
#2009-11-03|1121.08
#2009-11-04|1170.10
#2009-11-05|1184.91
#2009-11-06|1190.58
#2009-11-09|1239.65
#2009-11-10|1235.74
#2009-11-11|1232.77
#2009-11-12|1247.45
#2009-11-13|1239.35
#2009-11-16|1215.44
#2009-11-17|1203.42
#2009-11-18|1236.38
#2009-11-19|1200.97
#2009-11-20|1173.41
#2009-11-23|1201.73
#2009-11-24|1183.01
#2009-11-25|1191.88
#2009-11-26| .
#2009-11-27|1154.16
#2009-11-30|1124.78
#2009-12-01|1164.17
#2009-12-02|1177.99
#2009-12-03|1178.15
#2009-12-04|1188.87
#2009-12-07|1168.15
#2009-12-08|1160.69
#2009-12-09|1107.71
#2009-12-10|1130.01
#2009-12-11|1109.63
#2009-12-14|1121.65
#2009-12-15|1082.09
#2009-12-16|1099.17
#2009-12-17|1058.91
#2009-12-18|1037.19
#2009-12-21|1056.72
#2009-12-22|1045.97
#2009-12-23|1045.40
#2009-12-24|1047.20
#2009-12-25| .
#2009-12-28|1057.21
#2009-12-29|1066.12
#2009-12-30|1052.78
#2009-12-31|1056.29
#2010-01-01| .
#2010-01-04|1095.67
#2010-01-05|1118.66
#2010-01-06|1116.38
#2010-01-07|1099.13
#2010-01-08|1104.68
#2010-01-11|1159.21
#2010-01-12|1152.00
#2010-01-13|1167.85
#2010-01-14|1198.90
#2010-01-15|1191.13
#2010-01-18| .
#2010-01-19|1176.75
#2010-01-20|1126.65
#2010-01-21|1089.70
#2010-01-22|1086.66
#2010-01-25|1081.19
#2010-01-26|1076.49
#2010-01-27|1058.46
#2010-01-28|1018.71
#2010-01-29|1028.37
#2010-02-01|1053.84
#2010-02-02|1064.10
#2010-02-03|1045.16
#2010-02-04| 992.93
#2010-02-05| 951.62
#2010-02-08| 956.80
#2010-02-09| 965.91
#2010-02-10| 993.97
#2010-02-11| 992.64
#2010-02-12| 985.98
#2010-02-15| .
#2010-02-16|1025.92
#2010-02-17|1033.24
#2010-02-18|1047.51
#2010-02-19|1046.93
#2010-02-22|1050.05
#2010-02-23|1009.62
#2010-02-24|1011.36
#2010-02-25| 980.17
#2010-02-26|1002.56
#2010-03-01| 985.86
#2010-03-02|1004.23
#2010-03-03|1013.93
#2010-03-04| 990.08
#2010-03-05|1011.37
#2010-03-08|1040.13
#2010-03-09|1027.71
#2010-03-10|1047.70
#2010-03-11|1047.53
#2010-03-12|1062.70
#2010-03-15|1058.40
#2010-03-16|1083.19
#2010-03-17|1099.67
#2010-03-18|1075.21
#2010-03-19|1064.49
#2010-03-22|1055.75
#2010-03-23|1072.22
#2010-03-24|1060.89
#2010-03-25|1089.84
#2010-03-26|1092.35
#2010-03-29|1108.92
#2010-03-30|1100.41
#2010-03-31|1109.55
#2010-04-01|1119.51
#2010-04-02| .
#2010-04-05|1116.95
#2010-04-06|1132.19
#2010-04-07|1141.61
#2010-04-08|1125.32
#2010-04-09|1154.76
#2010-04-12|1185.28
#2010-04-13|1178.48
#2010-04-14|1218.76
#2010-04-15|1211.90
#2010-04-16|1187.40
#2010-04-19|1179.74
#2010-04-20|1186.91
#2010-04-21|1187.70
#2010-04-22|1162.22
#2010-04-23|1184.61
#2010-04-26|1201.74
#2010-04-27|1171.96
#2010-04-28|1131.18
#2010-04-29|1152.46
#2010-04-30|1170.01
#2010-05-03|1165.25
#2010-05-04|1088.23
#2010-05-05|1029.19
#2010-05-06| 968.76
#2010-05-07| 935.43
#2010-05-10|1066.51
#2010-05-11|1031.55
#2010-05-12|1057.40
#2010-05-13|1047.85
#2010-05-14| 992.43
#2010-05-17| 978.85
#2010-05-18|1009.04
#2010-05-19| 980.64
#2010-05-20| 935.07
#2010-05-21| 975.45
#2010-05-24| 961.54
#2010-05-25| 880.24
#2010-05-26| 901.91
#2010-05-27| 950.04
#2010-05-28| 949.27
#2010-05-31| .
#2010-06-01| 930.53
#2010-06-02| 909.67
#2010-06-03| 909.90
#2010-06-04| 849.32
#2010-06-07| 821.50
#2010-06-08| 817.67
#2010-06-09| 847.34
#2010-06-10| 888.62
#2010-06-11| 895.09
#2010-06-14| 926.05
#2010-06-15| 942.88
#2010-06-16| 928.55
#2010-06-17| 927.45
#2010-06-18| 946.38
#2010-06-21| 946.93
#2010-06-22| 943.10
#2010-06-23| 923.18
#2010-06-24| 897.23
#2010-06-25| 900.40
#2010-06-28| 917.04
#2010-06-29| 867.66
#2010-06-30| 861.57
#2010-07-01| 854.36
#2010-07-02| 866.94
#2010-07-05| .
#2010-07-06| 882.59
#2010-07-07| 918.39
#2010-07-08| 945.89
#2010-07-09| 948.70
#2010-07-12| 947.27
#2010-07-13| 986.06
#2010-07-14| 991.51
#2010-07-15| 990.94
#2010-07-16| 968.19
#2010-07-19| 960.60
#2010-07-20| 961.27
#2010-07-21| 970.33
#2010-07-22|1014.14
#2010-07-23| 999.37
#2010-07-26|1039.43
#2010-07-27|1069.05
#2010-07-28|1073.16
#2010-07-29|1084.47
#2010-07-30|1048.28
#2010-08-02|1076.32
#2010-08-03|1085.53
#2010-08-04|1083.91
#2010-08-05|1081.77
#2010-08-06|1058.78
#2010-08-09|1073.17
#2010-08-10|1029.28
#2010-08-11|1000.65
#2010-08-12| 985.84
#2010-08-13| 999.05
#2010-08-16|1024.60
#2010-08-17|1051.03
#2010-08-18|1041.29
#2010-08-19|1025.45
#2010-08-20|1013.50
#2010-08-23|1016.54
#2010-08-24| 988.85
#2010-08-25| 974.18
#2010-08-26| 999.54
#2010-08-27|1001.88
#2010-08-30| 997.30
#2010-08-31| 988.72
#2010-09-01|1027.75
#2010-09-02|1030.41
#2010-09-03|1039.80
#2010-09-06| .
#2010-09-07|1017.36
#2010-09-08|1022.09
#2010-09-09|1039.10
#2010-09-10|1026.48
#2010-09-13|1052.50
#2010-09-14|1060.52
#2010-09-15|1057.82
#2010-09-16|1059.75
#2010-09-17|1044.23
#2010-09-20|1065.91
#2010-09-21|1075.35
#2010-09-22|1080.60
#2010-09-23|1071.87
#2010-09-24|1104.43
#2010-09-27|1093.57
#2010-09-28|1099.19
#2010-09-29|1102.35
#2010-09-30|1111.99
#2010-10-01|1128.72
#2010-10-04|1110.70
#2010-10-05|1140.19
#2010-10-06|1175.30
#2010-10-07|1191.10
#2010-10-08|1197.90
#2010-10-11|1196.03
#2010-10-12|1186.90
#2010-10-13|1217.29
#2010-10-14|1219.16
#2010-10-15|1211.99
#2010-10-18|1219.92
#2010-10-19|1200.13
#2010-10-20|1217.22
#2010-10-21|1235.85
#2010-10-22|1230.68
#2010-10-25|1242.81
#2010-10-26|1233.03
#2010-10-27|1221.29
#2010-10-28|1232.31
#2010-10-29|1218.41
#2010-11-01|1217.45
#2010-11-02|1248.17
#2010-11-03|1237.43
#2010-11-04|1275.32
#2010-11-05|1256.97
#2010-11-08|1236.17
#2010-11-09|1240.04
#2010-11-10|1201.63
#2010-11-11|1161.61
#2010-11-12|1190.69
#2010-11-15|1191.44
#2010-11-16|1167.48
#2010-11-17|1176.20
#2010-11-18|1205.67
#2010-11-19|1209.89
#2010-11-22|1192.16
#2010-11-23|1146.09
#2010-11-24|1148.46
#2010-11-25| .
#2010-11-26|1120.88
#2010-11-29|1092.65
#2010-11-30|1064.99
#2010-12-01|1123.68
#2010-12-02|1160.67
#2010-12-03|1184.79
#2010-12-06|1163.04
#2010-12-07|1177.48
#2010-12-08|1166.01
#2010-12-09|1186.87
#2010-12-10|1188.03
#2010-12-13|1220.40
#2010-12-14|1223.37
#2010-12-15|1214.47
#2010-12-16|1208.62
#2010-12-17|1185.90
#2010-12-20|1197.55
#2010-12-21|1220.00
#2010-12-22|1225.07
#2010-12-23|1212.49
#2010-12-24| .
#2010-12-27|1217.56
#2010-12-28|1228.10
#2010-12-29|1241.55
#2010-12-30|1241.18
#2010-12-31|1253.65
#2011-01-03|1279.52
#2011-01-04|1273.25
#2011-01-05|1233.23
#2011-01-06|1223.01
#2011-01-07|1219.15
#2011-01-10|1176.51
#2011-01-11|1195.63
#2011-01-12|1233.02
#2011-01-13|1260.86
#2011-01-14|1257.01
#2011-01-17| .
#2011-01-18|1292.56
#2011-01-19|1297.42
#2011-01-20|1270.54
#2011-01-21|1290.93
#2011-01-24|1305.51
#2011-01-25|1275.73
#2011-01-26|1296.57
#2011-01-27|1311.21
#2011-01-28|1309.55
#2011-01-31|1321.20
#2011-02-01|1348.49
#2011-02-02|1350.18
#2011-02-03|1325.58
#2011-02-04|1330.65
#2011-02-07|1336.48
#2011-02-08|1363.97
#2011-02-09|1366.61
#2011-02-10|1347.49
#2011-02-11|1341.12
#2011-02-14|1340.81
#2011-02-15|1354.59
#2011-02-16|1376.36
#2011-02-17|1369.74
#2011-02-18|1372.83
#2011-02-21| .
#2011-02-22|1361.94
#2011-02-23|1363.22
#2011-02-24|1352.44
#2011-02-25|1351.72
#2011-02-28|1374.66
#2011-03-01|1361.02
#2011-03-02|1356.04
#2011-03-03|1350.11
#2011-03-04|1342.14
#2011-03-07|1347.44
#2011-03-08|1324.32
#2011-03-09|1320.24
#2011-03-10|1297.70
#2011-03-11|1295.58
#2011-03-14|1284.26
#2011-03-15|1266.23
#2011-03-16|1236.43
#2011-03-17|1281.63
#2011-03-18|1306.95
#2011-03-21|1325.45
#2011-03-22|1328.27
#2011-03-23|1331.66
#2011-03-24|1359.23
#2011-03-25|1347.69
#2011-03-28|1350.50
#2011-03-29|1341.04
#2011-03-30|1353.51
#2011-03-31|1343.38
#2011-04-01|1358.93
#2011-04-04|1353.86
#2011-04-05|1346.38
#2011-04-06|1379.09
#2011-04-07|1356.28
#2011-04-08|1372.18
#2011-04-11|1380.23
#2011-04-12|1363.89
#2011-04-13|1377.22
#2011-04-14|1364.52
#2011-04-15|1361.33
#2011-04-18|1307.31
#2011-04-19|1316.17
#2011-04-20|1349.17
#2011-04-21|1372.23
#2011-04-22| .
#2011-04-25|1371.24
#2011-04-26|1368.85
#2011-04-27|1384.11
#2011-04-28|1392.87
#2011-04-29|1378.10
#2011-05-02|1390.51
#2011-05-03|1394.32
#2011-05-04|1382.19
#2011-05-05|1342.49
#2011-05-06|1341.52
#2011-05-09|1316.34
#2011-05-10|1338.49
#2011-05-11|1341.02
#2011-05-12|1322.79
#2011-05-13|1301.89
#2011-05-16|1306.27
#2011-05-17|1294.38
#2011-05-18|1310.09
#2011-05-19|1318.16
#2011-05-20|1303.98
#2011-05-23|1278.51
#2011-05-24|1291.13
#2011-05-25|1288.91
#2011-05-26|1294.39
#2011-05-27|1322.81
#2011-05-30| .
#2011-05-31|1347.61
#2011-06-01|1346.38
#2011-06-02|1347.73
#2011-06-03|1361.93
#2011-06-06|1351.65
#2011-06-07|1348.01
#2011-06-08|1324.13
#2011-06-09|1320.94
#2011-06-10|1304.90
#2011-06-13|1306.51
#2011-06-14|1334.18
#2011-06-15|1307.15
#2011-06-16|1278.95
#2011-06-17|1299.83
#2011-06-20|1281.32
#2011-06-21|1321.93
#2011-06-22|1313.87
#2011-06-23|1287.85
#2011-06-24|1240.54
#2011-06-27|1250.32
#2011-06-28|1277.86
#2011-06-29|1311.91
#2011-06-30|1357.67
#2011-07-01|1390.71
#2011-07-04| .
#2011-07-05|1369.14
#2011-07-06|1322.91
#2011-07-07|1337.01
#2011-07-08|1307.04
#2011-07-11|1244.31
#2011-07-12|1242.36
#2011-07-13|1257.89
#2011-07-14|1243.56
#2011-07-15|1234.54
#2011-07-18|1197.91
#2011-07-19|1221.96
#2011-07-20|1251.36
#2011-07-21|1311.36
#2011-07-22|1304.82
#2011-07-25|1280.31
#2011-07-26|1301.36
#2011-07-27|1268.77
#2011-07-28|1257.94
#2011-07-29|1263.35
#2011-08-01|1222.03
#2011-08-02|1182.32
#2011-08-03|1165.76
#2011-08-04|1116.20
#2011-08-05|1080.47
#2011-08-08|1005.40
#2011-08-09| 999.41
#2011-08-10| 969.69
#2011-08-11| 999.99
#2011-08-12|1029.25
#2011-08-15|1046.05
#2011-08-16|1045.24
#2011-08-17|1045.38
#2011-08-18| 974.78
#2011-08-19| 948.92
#2011-08-22| 950.11
#2011-08-23| 945.81
#2011-08-24| 976.58
#2011-08-25| 973.59
#2011-08-26| 976.29
#2011-08-29|1012.08
#2011-08-30|1007.84
#2011-08-31|1034.60
#2011-09-01|1027.67
#2011-09-02| 988.50
#2011-09-05| .
#2011-09-06| 932.40
#2011-09-07| 949.96
#2011-09-08| 962.28
#2011-09-09| 880.61
#2011-09-12| 835.31
#2011-09-13| 844.21
#2011-09-14| 828.76
#2011-09-15| 852.69
#2011-09-16| 865.83
#2011-09-19| 820.85
#2011-09-20| 830.58
#2011-09-21| 819.48
#2011-09-22| 751.45
#2011-09-23| 740.99
#2011-09-26| 778.21
#2011-09-27| 839.72
#2011-09-28| 816.19
#2011-09-29| 832.24
#2011-09-30| 801.84
#2011-10-03| 755.10
#2011-10-04| 730.60
#2011-10-05| 783.95
#2011-10-06| 807.60
#2011-10-07| 833.84
#2011-10-10| 809.31
#2011-10-11| 776.49
#2011-10-12| 819.97
#2011-10-13| 784.56
#2011-10-14| 790.24
#2011-10-17| 776.49
#2011-10-18| 762.18
#2011-10-19| 777.79
#2011-10-20| 744.98
#2011-10-21| 782.20
#2011-10-24| 792.58
#2011-10-25| 800.42
#2011-10-26| 795.53
#2011-10-27| 870.61
#2011-10-28| 850.06
#2011-10-31| 790.46
#2011-11-01| 775.05
#2011-11-02| 755.11
#2011-11-03| 761.34
#2011-11-04| 767.52
#2011-11-07| 750.09
#2011-11-08| 765.88
#2011-11-09| 733.07
#2011-11-10| 710.67
#2011-11-11| 748.99
#2011-11-14| 730.77
#2011-11-15| 697.57
#2011-11-16| 694.13
#2011-11-17| 670.40
#2011-11-18| 669.08
#2011-11-21| 624.14
#2011-11-22| 595.08
#2011-11-23| 586.11
#2011-11-24| .
#2011-11-25| 589.51
#2011-11-28| 633.82
#2011-11-29| 643.18
#2011-11-30| 669.27
#2011-12-01| 665.90
#2011-12-02| 689.64
#2011-12-05| 704.72
#2011-12-06| 698.89
#2011-12-07| 705.39
#2011-12-08| 701.26
#2011-12-09| 683.40
#2011-12-12| 640.43
#2011-12-13| 623.81
#2011-12-14| 605.75
#2011-12-15| 615.27
#2011-12-16| 634.31
#2011-12-19| 633.40
#2011-12-20| 662.23
#2011-12-21| 658.83
#2011-12-22| 680.12
#2011-12-23| 679.72
#2011-12-26| .
#2011-12-27| 688.93
#2011-12-28| 680.67
#2011-12-29| 681.57
#2011-12-30| 685.11
#2012-01-02| .
#2012-01-03| 713.91
#2012-01-04| 683.65
#2012-01-05| 649.38
#2012-01-06| 645.37
#2012-01-09| 625.02
#2012-01-10| 640.42
#2012-01-11| 637.08
#2012-01-12| 657.29
#2012-01-13| 660.98
#2012-01-16| .
#2012-01-17| 666.10
#2012-01-18| 670.52
#2012-01-19| 704.52
#2012-01-20| 714.11
#2012-01-23| 769.04
#2012-01-24| 743.55
#2012-01-25| 748.60
#2012-01-26| 796.02
#2012-01-27| 792.59
#2012-01-30| 762.61
#2012-01-31| 774.59
#2012-02-01| 810.33
#2012-02-02| 830.19
#2012-02-03| 836.41
#2012-02-06| 841.60
#2012-02-07| 863.13
#2012-02-08| 872.12
#2012-02-09| 880.67
#2012-02-10| 837.06
#2012-02-13| 854.01
#2012-02-14| 831.34
#2012-02-15| 827.39
#2012-02-16| 816.89
#2012-02-17| 837.99
#2012-02-20| .
#2012-02-21| 846.38
#2012-02-22| 817.48
#2012-02-23| 816.52
#2012-02-24| 845.28
#2012-02-27| 834.23
#2012-02-28| 834.71
#2012-02-29| 847.10
#2012-03-01| 866.29
#2012-03-02| 857.13
#2012-03-05| 842.52
#2012-03-06| 793.24
#2012-03-07| 806.69
#2012-03-08| 834.03
#2012-03-09| 816.51
#2012-03-12| 803.36
#2012-03-13| 815.05
#2012-03-14| 824.54
#2012-03-15| 836.63
#2012-03-16| 858.72
#2012-03-19| 865.80
#2012-03-20| 853.50
#2012-03-21| 845.33
#2012-03-22| 832.97
#2012-03-23| 841.14
#2012-03-26| 847.37
#2012-03-27| 848.34
#2012-03-28| 833.76
#2012-03-29| 819.96
#2012-03-30| 830.10
#2012-04-02| 825.05
#2012-04-03| 817.21
#2012-04-04| 778.81
#2012-04-05| 765.59
#2012-04-06| .
#2012-04-09| 766.03
#2012-04-10| 750.20
#2012-04-11| 767.31
#2012-04-12| 789.87
#2012-04-13| 762.35
#2012-04-16| 757.61
#2012-04-17| 776.05
#2012-04-18| 762.30
#2012-04-19| 766.41
#2012-04-20| 784.09
#2012-04-23| 760.26
#2012-04-24| 785.26
#2012-04-25| 794.85
#2012-04-26| 794.65
#2012-04-27| 808.00
#2012-04-30| 810.07
#2012-05-01| 809.42
#2012-05-02| 798.57
#2012-05-03| 791.83
#2012-05-04| 786.66
#2012-05-07| 799.14
#2012-05-08| 785.03
#2012-05-09| 760.29
#2012-05-10| 773.35
#2012-05-11| 772.99
#2012-05-14| 734.54
#2012-05-15| 705.02
#2012-05-16| 697.39
#2012-05-17| 695.58
#2012-05-18| 689.28
#2012-05-21| 697.92
#2012-05-22| 718.64
#2012-05-23| 690.10
#2012-05-24| 695.51
#2012-05-25| 689.66
#2012-05-28| .
#2012-05-29| 685.12
#2012-05-30| 659.20
#2012-05-31| 657.96
#2012-06-01| 648.81
#2012-06-04| 661.27
#2012-06-05| 667.01
#2012-06-06| 674.14
#2012-06-07| 677.65
#2012-06-08| 671.79
#2012-06-11| 666.99
#2012-06-12| 650.92
#2012-06-13| 663.59
#2012-06-14| 668.73
#2012-06-15| 687.10
#2012-06-18| 679.33
#2012-06-19| 704.55
#2012-06-20| 707.81
#2012-06-21| 701.55
#2012-06-22| 682.10
#2012-06-25| 663.85
#2012-06-26| 658.99
#2012-06-27| 676.65
#2012-06-28| 675.67
#2012-06-29| 733.61
#2012-07-02| 743.48
#2012-07-03| 744.79
#2012-07-04| .
#2012-07-05| 717.48
#2012-07-06| 698.09
#2012-07-09| 697.02
#2012-07-10| 702.89
#2012-07-11| 706.74
#2012-07-12| 695.56
#2012-07-13| 703.81
#2012-07-16| 708.94
#2012-07-17| 711.44
#2012-07-18| 718.11
#2012-07-19| 725.85
#2012-07-20| 700.63
#2012-07-23| 672.64
#2012-07-24| 665.03
#2012-07-25| 668.92
#2012-07-26| 710.52
#2012-07-27| 721.95
#2012-07-30| 727.08
#2012-07-31| 724.18
#2012-08-01| 710.28
#2012-08-02| 684.44
#2012-08-03| 723.62
#2012-08-06| 742.26
#2012-08-07| 739.77
#2012-08-08| 743.88
#2012-08-09| 739.95
#2012-08-10| 737.90
#2012-08-13| 743.94
#2012-08-14| 743.38
#2012-08-15| 740.99
#2012-08-16| 766.23
#2012-08-17| 774.09
#2012-08-20| 759.36
#2012-08-21| 781.76
#2012-08-22| 774.42
#2012-08-23| 777.63
#2012-08-24| 764.26
#2012-08-27| 769.98
#2012-08-28| 767.33
#2012-08-29| 755.78
#2012-08-30| 740.64
#2012-08-31| 761.05
#2012-09-03| .
#2012-09-04| 756.20
#2012-09-05| 764.82
#2012-09-06| 793.84
#2012-09-07| 819.39
#2012-09-10| 817.00
#2012-09-11| 831.13
#2012-09-12| 845.27
#2012-09-13| 834.52
#2012-09-14| 891.11
#2012-09-17| 882.56
#2012-09-18| 872.25
#2012-09-19| 873.77
#2012-09-20| 854.12
#2012-09-21| 856.87
#2012-09-24| 854.75
#2012-09-25| 858.35
#2012-09-26| 826.05
#2012-09-27| 842.02
#2012-09-28| 828.61
#2012-10-01| 847.22
#2012-10-02| 842.06
#2012-10-03| 857.86
#2012-10-04| 871.01
#2012-10-05| 887.07
#2012-10-08| 874.82
#2012-10-09| 864.34
#2012-10-10| 864.73
#2012-10-11| 883.88
#2012-10-12| 884.70
#2012-10-15| 893.32
#2012-10-16| 909.45
#2012-10-17| 924.88
#2012-10-18| 930.06
#2012-10-19| 909.15
#2012-10-22| 911.12
#2012-10-23| 887.70
#2012-10-24| 882.40
#2012-10-25| 884.48
#2012-10-26| 882.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 909.44
#2012-11-01| 907.97
#2012-11-02| 914.60
#2012-11-05| 911.57
#2012-11-06| 924.56
#2012-11-07| 920.44
#2012-11-08| 912.25
#2012-11-09| 911.60
#2012-11-12| 914.13
#2012-11-13| 911.47
#2012-11-14| 907.32
#2012-11-15| 913.99
#2012-11-16| 899.56
#2012-11-19| 930.56
#2012-11-20| 927.50
#2012-11-21| 926.40
#2012-11-22| .
#2012-11-23| 955.04
#2012-11-26| 959.60
#2012-11-27| 970.88
#2012-11-28| 956.89
#2012-11-29| 984.45
#2012-11-30|1000.00
#2012-12-03|1005.53
#2012-12-04|1002.86
#2012-12-05|1008.19
#2012-12-06|1009.16
#2012-12-07|1002.37
#2012-12-10| 999.17
#2012-12-11|1009.94
#2012-12-12|1020.06
#2012-12-13|1030.98
#2012-12-14|1031.53
#2012-12-17|1038.18
#2012-12-18|1068.19
#2012-12-19|1079.36
#2012-12-20|1063.72
#2012-12-21|1047.93
#2012-12-24|1049.56
#2012-12-25|1049.56
#2012-12-26|1051.71
#2012-12-27|1066.25
#2012-12-28|1057.67
#2012-12-31|1054.71
#2013-01-01|1054.71
#2013-01-02|1094.71
#2013-01-03|1085.16
#2013-01-04|1083.19
#2013-01-07|1090.59
#2013-01-08|1093.09
#2013-01-09|1110.23
#2013-01-10|1116.75
#2013-01-11|1128.01
#2013-01-14|1131.88
#2013-01-15|1118.76
#2013-01-16|1103.28
#2013-01-17|1111.44
#2013-01-18|1104.06
#2013-01-21|1086.87
#2013-01-22|1076.72
#2013-01-23|1073.37
#2013-01-24|1084.84
#2013-01-25|1103.35
#2013-01-28|1101.12
#2013-01-29|1107.39
#2013-01-30|1104.36
#2013-01-31|1111.46
#2013-02-01|1109.65
#2013-02-04|1068.78
#2013-02-05|1063.19
#2013-02-06|1052.28
#2013-02-07|1034.94
#2013-02-08|1054.52
#2013-02-11|1054.17
#2013-02-12|1076.54
#2013-02-13|1083.76
#2013-02-14|1063.50
#2013-02-15|1057.63
#2013-02-18|1053.28
#2013-02-19|1058.25
#2013-02-20|1076.40
#2013-02-21|1040.16
#2013-02-22|1043.21
#2013-02-25|1052.71
#2013-02-26|1016.07
#2013-02-27|1032.78
#2013-02-28|1051.24
#2013-03-01|1047.04
#2013-03-04|1043.03
#2013-03-05|1066.77
#2013-03-06|1053.18
#2013-03-07|1056.76
#2013-03-08|1069.20
#2013-03-11|1056.98
#2013-03-12|1043.71
#2013-03-13|1028.46
#2013-03-14|1047.79
#2013-03-15|1040.40
#2013-03-18|1017.26
#2013-03-19| 994.52
#2013-03-20|1015.06
#2013-03-21|1013.41
#2013-03-22|1000.24
#2013-03-25| 965.39
#2013-03-26| 967.61
#2013-03-27| 943.17
#2013-03-28| 939.94
#2013-03-29| .
#2013-04-01| 940.38
#2013-04-02| 959.06
#2013-04-03| 956.41
#2013-04-04| 951.81
#2013-04-05| 953.21
#2013-04-08| 951.71
#2013-04-09| 979.16
#2013-04-10|1020.00
#2013-04-11|1040.61
#2013-04-12|1019.33
#2013-04-15| 996.77
#2013-04-16|1003.65
#2013-04-17| 986.30
#2013-04-18| 977.25
#2013-04-19| 993.84
#2013-04-22| 995.46
#2013-04-23|1017.79
#2013-04-24|1016.18
#2013-04-25|1030.66
#2013-04-26|1023.08
#2013-04-29|1037.79
#2013-04-30|1026.62
#2013-05-01|1027.32
#2013-05-02|1006.88
#2013-05-03|1024.06
#2013-05-06|1030.95
#2013-05-07|1036.34
#2013-05-08|1051.34
#2013-05-09|1045.08
#2013-05-10|1045.04
#2013-05-13|1047.49
#2013-05-14|1059.36
#2013-05-15|1062.45
#2013-05-16|1061.98
#2013-05-17|1058.93
#2013-05-20|1061.61
#2013-05-21|1067.95
#2013-05-22|1076.24
#2013-05-23|1044.21
#2013-05-24|1047.55
#2013-05-27|1052.50
#2013-05-28|1059.66
#2013-05-29|1055.51
#2013-05-30|1062.63
#2013-05-31|1041.67
#2013-06-03|1039.94
#2013-06-04|1049.99
#2013-06-05|1041.23
#2013-06-06|1018.32
#2013-06-07|1041.33
#2013-06-10|1028.36
#2013-06-11|1025.46
#2013-06-12|1019.84
#2013-06-13|1009.45
#2013-06-14|1022.97
#2013-06-17|1025.17
#2013-06-18|1032.15
#2013-06-19|1029.57
#2013-06-20| 973.15
#2013-06-21| 949.66
#2013-06-24| 892.43
#2013-06-25| 898.76
#2013-06-26| 911.00
#2013-06-27| 911.94
#2013-06-28| 898.44
#2013-07-01| 907.85
#2013-07-02| 902.99
#2013-07-03| 879.96
#2013-07-04| 900.60
#2013-07-05| 892.01
#2013-07-08| 909.79
#2013-07-09| 901.98
#2013-07-10| 899.08
#2013-07-11| 927.08
#2013-07-12| 942.67
#2013-07-15| 953.00
#2013-07-16| 946.37
#2013-07-17| 949.09
#2013-07-18| 960.74
#2013-07-19| 948.83
#2013-07-22| 955.16
#2013-07-23| 961.17
#2013-07-24| 988.88
#2013-07-25| 983.30
#2013-07-26|1002.77
#2013-07-29|1001.11
#2013-07-30| 994.27
#2013-07-31|1002.72
#2013-08-01|1034.63
#2013-08-02|1039.08
#2013-08-05|1040.73
#2013-08-06|1045.85
#2013-08-07|1057.41
#2013-08-08|1087.52
#2013-08-09|1085.33
#2013-08-12|1085.99
#2013-08-13|1090.87
#2013-08-14|1095.53
#2013-08-15|1094.29
#2013-08-16|1116.38
#2013-08-19|1088.66
#2013-08-20|1074.34
#2013-08-21|1065.62
#2013-08-22|1078.45
#2013-08-23|1090.11
#2013-08-26|1081.89
#2013-08-27|1041.22
#2013-08-28|1049.67
#2013-08-29|1044.28
#2013-08-30|1029.83
#2013-09-02|1042.19
#2013-09-03|1038.38
#2013-09-04|1049.79
#2013-09-05|1046.54
#2013-09-06|1041.14
#2013-09-09|1055.05
#2013-09-10|1063.44
#2013-09-11|1065.46
#2013-09-12|1046.41
#2013-09-13|1027.14
#2013-09-16|1047.18
#2013-09-17|1033.30
#2013-09-18|1042.86
#2013-09-19|1069.41
#2013-09-20|1057.21
#2013-09-23|1047.01
#2013-09-24|1053.92
#2013-09-25|1057.56
#2013-09-26|1049.61
#2013-09-27|1066.95
#2013-09-30|1054.91
#2013-10-01|1071.66
#2013-10-02|1072.28
#2013-10-03|1067.64
#2013-10-04|1072.96
#2013-10-07|1060.54
#2013-10-08|1050.18
#2013-10-09|1050.24
#2013-10-10|1077.84
#2013-10-11|1082.40
#2013-10-14|1086.64
#2013-10-15|1091.17
#2013-10-16|1089.79
#2013-10-17|1108.31
#2013-10-18|1126.33
#2013-10-21|1117.31
#2013-10-22|1126.64
#2013-10-23|1118.92
#2013-10-24|1127.26
#2013-10-25|1121.47
#2013-10-28|1119.17
#2013-10-29|1134.43
#2013-10-30|1167.80
#2013-10-31|1143.12
#2013-11-01|1134.08
#2013-11-04|1163.49
#2013-11-05|1152.01
#2013-11-06|1160.67
#2013-11-07|1137.26
#2013-11-08|1121.57
#2013-11-11|1135.25
#2013-11-12|1131.40
#2013-11-13|1114.23
#2013-11-14|1116.19
#2013-11-15|1128.02
#2013-11-18|1138.99
#2013-11-19|1130.36
#2013-11-20|1115.26
#2013-11-21|1131.55
#2013-11-22|1148.54
#2013-11-25|1152.02
#2013-11-26|1162.40
#2013-11-27|1171.60
#2013-11-28|1172.37
#2013-11-29|1170.71
#2013-12-02|1155.20
#2013-12-03|1134.44
#2013-12-04|1126.48
#2013-12-05|1122.63
#2013-12-06|1122.01
#2013-12-09|1133.03
#2013-12-10|1140.51
#2013-12-11|1127.92
#2013-12-12|1114.14
#2013-12-13|1105.39
#2013-12-16|1119.42
#2013-12-17|1105.22
#2013-12-18|1122.77
#2013-12-19|1119.67
#2013-12-20|1131.47
#2013-12-23|1148.44
#2013-12-24|1145.13
#2013-12-25|1145.13
#2013-12-26|1147.27
#2013-12-27|1157.78
#2013-12-30|1154.76
#2013-12-31|1151.84
#2014-01-01|1151.84
#2014-01-02|1133.50
#2014-01-03|1138.07
#2014-01-06|1140.49
#2014-01-07|1186.63
#2014-01-08|1215.16
#2014-01-09|1209.25
#2014-01-10|1220.49
#2014-01-13|1240.82
#2014-01-14|1238.00
#2014-01-15|1264.45
#2014-01-16|1245.14
#2014-01-17|1260.11
#2014-01-20|1243.80
#2014-01-21|1237.51
#2014-01-22|1255.54
#2014-01-23|1256.33
#2014-01-24|1234.08
#2014-01-27|1210.84
#2014-01-28|1242.50
#2014-01-29|1214.89
#2014-01-30|1202.32
#2014-01-31|1180.95
#2014-02-03|1163.19
#2014-02-04|1168.95
#2014-02-05|1193.68
#2014-02-06|1213.30
#2014-02-07|1218.47
#2014-02-10|1217.95
#2014-02-11|1231.11
#2014-02-12|1223.76
#2014-02-13|1217.02
#2014-02-14|1240.55
#2014-02-17|1251.83
#2014-02-18|1262.61
#2014-02-19|1258.75
#2014-02-20|1253.12
#2014-02-21|1267.01
#2014-02-24|1275.54
#2014-02-25|1278.63
#2014-02-26|1260.96
#2014-02-27|1246.79
#2014-02-28|1194.39
#2014-03-03|1136.30
#2014-03-04|1163.81
#2014-03-05|1165.77
#2014-03-06|1186.00
#2014-03-07|1163.94
#2014-03-10|1150.35
#2014-03-11|1138.35
#2014-03-12|1118.34
#2014-03-13|1110.06
#2014-03-14|1088.16
#2014-03-17|1106.53
#2014-03-18|1121.86
#2014-03-19|1134.46
#2014-03-20|1110.66
#2014-03-21|1120.74
#2014-03-24|1091.84
#2014-03-25|1100.84
#2014-03-26|1119.37
#2014-03-27|1097.09
#2014-03-28|1108.36
#2014-03-31|1138.00
#2014-04-01|1160.24
#2014-04-02|1154.43
#2014-04-03|1159.12
#2014-04-04|1168.35
#2014-04-07|1142.84
#2014-04-08|1127.45
#2014-04-09|1145.39
#2014-04-10|1144.15
#2014-04-11|1134.24
#2014-04-14|1109.72
#2014-04-15|1103.77
#2014-04-16|1119.43
#2014-04-17|1127.91
#2014-04-18|1126.25
#2014-04-21|1125.34
#2014-04-22|1145.20
#2014-04-23|1146.44
#2014-04-24|1137.16
#2014-04-25|1113.73
#2014-04-28|1065.67
#2014-04-29|1092.55
#2014-04-30|1088.09
#2014-05-01|1088.09
#2014-05-02|1084.15
#2014-05-05|1073.07
#2014-05-06|1073.28
#2014-05-07|1070.92
#2014-05-08|1078.98
#2014-05-09|1064.71
#2014-05-12|1061.87
#2014-05-13|1055.97
#2014-05-14|1052.76
#2014-05-15|1015.67
#2014-05-16|1013.58
#2014-05-19|1016.56
#2014-05-20|1017.88
#2014-05-21|1019.85
#2014-05-22|1047.44
#2014-05-23|1058.23
#2014-05-26|1079.94
#2014-05-27|1086.46
#2014-05-28|1092.05
#2014-05-29|1093.49
#2014-05-30|1106.26
#2014-06-02|1107.64
#2014-06-03|1096.99
#2014-06-04|1104.42
#2014-06-05|1121.81
#2014-06-06|1136.90
#2014-06-09|1133.06
#2014-06-10|1140.80
#2014-06-11|1131.22
#2014-06-12|1132.30
#2014-06-13|1125.06
#2014-06-16|1127.67
#2014-06-17|1125.78
#2014-06-18|1122.14
#2014-06-19|1127.10
#2014-06-20|1109.57
#2014-06-23|1091.85
#2014-06-24|1079.22
#2014-06-25|1071.54
#2014-06-26|1063.02
#2014-06-27|1064.90
#2014-06-30|1073.26
#2014-07-01|1082.60
#2014-07-02|1085.88
#2014-07-03|1081.09
#2014-07-04| 998.19
#2014-07-07| 981.55
#2014-07-08| 962.50
#2014-07-09| 968.61
#2014-07-10| 954.93
#2014-07-11| 967.67
#2014-07-14| 990.09
#2014-07-15| 968.80
#2014-07-16| 977.03
#2014-07-17| 967.98
#2014-07-18| 955.59
#2014-07-21| 950.36
#2014-07-22| 949.99
#2014-07-23| 962.90
#2014-07-24| 963.91
#2014-07-25| 967.42
#2014-07-28| 952.82
#2014-07-29| 950.27
#2014-07-30| 947.69
#2014-07-31| 932.37
#2014-08-01| 920.30
#2014-08-04| 918.26
#2014-08-05| 906.45
#2014-08-06| 895.81
#2014-08-07| 897.17
#2014-08-08| 901.11
#2014-08-11| 911.36
#2014-08-12| 893.68
#2014-08-13| 918.92
#2014-08-14| 918.65
#2014-08-15| 918.82
#2014-08-18| 926.82
#2014-08-19| 923.52
#2014-08-20| 910.14
#2014-08-21| 932.56
#2014-08-22| 928.09
#2014-08-25| 937.10
#2014-08-26| 943.58
#2014-08-27| 946.34
#2014-08-28| 918.67
#2014-08-29| 920.02
#2014-09-01| 912.00
#2014-09-02| 905.60
#2014-09-03| 931.53
#2014-09-04| 936.06
#2014-09-05| 941.51
#2014-09-08| 938.25
#2014-09-09| 928.29
#2014-09-10| 918.61
#2014-09-11| 913.22
#2014-09-12| 909.54
#2014-09-15| 897.38
#2014-09-16| 881.23
#2014-09-17| 895.05
#2014-09-18| 903.49
#2014-09-19| 896.35
#2014-09-22| 890.77
#2014-09-23| 862.93
#2014-09-24| 860.01
#2014-09-25| 855.24
#2014-09-26| 844.12
#2014-09-29| 835.01
#2014-09-30| 834.02
#2014-10-01| 829.51
#2014-10-02| 818.13
#2014-10-03| 817.39
#2014-10-06| 827.35
#2014-10-07| 823.20
#2014-10-08| 818.02
#2014-10-09| 813.25
#2014-10-10| 798.85
#2014-10-13| 811.30
#2014-10-14| 806.91
#2014-10-15| 788.85
#2014-10-16| 787.93
#2014-10-17| 812.12
#2014-10-20| 820.63
#2014-10-21| 834.17
#2014-10-22| 829.64
#2014-10-23| 833.65
#2014-10-24| 846.63
#2014-10-27| 858.88
#2014-10-28| 867.44
#2014-10-29| 851.57
#2014-10-30| 864.11
#2014-10-31| 872.49
#2014-11-03| 872.11
#2014-11-04| 875.52
#2014-11-05| 862.87
#2014-11-06| 852.98
#2014-11-07| 843.48
#2014-11-10| 853.43
#2014-11-11| 854.90
#2014-11-12| 848.16
#2014-11-13| 845.47
#2014-11-14| 851.04
#2014-11-17| 853.97
#2014-11-18| 871.73
#2014-11-19| 872.47
#2014-11-20| 861.86
#2014-11-21| 876.71
#2014-11-24| 884.34
#2014-11-25| 885.43
#2014-11-26| 896.48
#2014-11-27| 892.34
#2014-11-28| 901.84
#2014-12-01| 886.93
#2014-12-02| 887.64
#2014-12-03| 887.08
#2014-12-04| 882.25
#2014-12-05| 881.64
#2014-12-08| 881.25
#2014-12-09| 869.89
#2014-12-10| 870.07
#2014-12-11| 859.06
#2014-12-12| 830.04
#2014-12-15| 785.66
#2014-12-16| 793.23
#2014-12-17| 784.63
#2014-12-18| 786.46
#2014-12-19| 781.55
#2014-12-22| 795.81
#2014-12-23| 797.56
#2014-12-24| 798.41
#2014-12-25| 798.41
#2014-12-26| 797.17
#2014-12-29| 796.33
#2014-12-30| 790.10
#2014-12-31| 785.95
#2015-01-01| 785.95
#2015-01-02| 800.56
#2015-01-05| 773.41
#2015-01-06| 772.28
#2015-01-07| 765.34
#2015-01-08| 778.06
#2015-01-09| 768.99
#2015-01-12| 770.71
#2015-01-13| 773.87
#2015-01-14| 765.39
#2015-01-15| 751.26
#2015-01-16| 742.81
#2015-01-19| 753.15
#2015-01-20| 758.35
#2015-01-21| 767.18
#2015-01-22| 769.48
#2015-01-23| 751.77
#2015-01-26| 759.60
#2015-01-27| 756.49
#2015-01-28| 730.05
#2015-01-29| 734.23
#2015-01-30| 734.09
#2015-02-02| 748.33
#2015-02-03| 778.64
#2015-02-04| 774.39
#2015-02-05| 771.38
#2015-02-06| 775.63
#2015-02-09| 784.60
#2015-02-10| 804.72
#2015-02-11| 804.02
#2015-02-12| 839.62
#2015-02-13| 853.36
#2015-02-16| 850.77
#2015-02-17| 848.32
#2015-02-18| 855.45
#2015-02-19| 857.54
#2015-02-20| 865.51
#2015-02-23| 868.15
#2015-02-24| 869.21
#2015-02-25| 873.18
#2015-02-26| 860.94
#2015-02-27| 871.97
#2015-03-02| 858.87
#2015-03-03| 852.81
#2015-03-04| 836.79
#2015-03-05| 845.28
#2015-03-06| 852.44
#2015-03-09| 845.07
#2015-03-10| 814.07
#2015-03-11| 817.14
#2015-03-12| 810.93
#2015-03-13| 812.41
#2015-03-16| 821.65
#2015-03-17| 814.31
#2015-03-18| 805.69
#2015-03-19| 811.29
#2015-03-20| 826.77
#2015-03-23| 846.91
#2015-03-24| 842.65
#2015-03-25| 843.14
#2015-03-26| 822.46
#2015-03-27| 812.01
#2015-03-30| 825.88
#2015-03-31| 822.01
#2015-04-01| 837.96
#2015-04-02| 851.01
#2015-04-03| 859.26
#2015-04-06| 862.82
#2015-04-07| 857.69
#2015-04-08| 858.48
#2015-04-09| 853.35
#2015-04-10| 847.18
#2015-04-13| 846.42
#2015-04-14| 850.41
#2015-04-15| 852.93
#2015-04-16| 851.34
#2015-04-17| 843.50
#2015-04-20| 848.69
#2015-04-21| 857.60
#2015-04-22| 854.77
#2015-04-23| 859.73
#2015-04-24| 873.26
#2015-04-27| 879.14
#2015-04-28| 879.68
#2015-04-29| 872.12
#2015-04-30| 883.56
#2015-05-01| 884.90
#2015-05-04| 887.98
#2015-05-05| 871.81
#2015-05-06| 879.68
#2015-05-07| 893.51
#2015-05-08| 895.82
#2015-05-11| 891.44
#2015-05-12| 892.61
#2015-05-13| 913.29
#2015-05-14| 915.51
#2015-05-15| 928.03
#2015-05-18| 912.69
#2015-05-19| 900.21
#2015-05-20| 900.03
#2015-05-21| 892.42
#2015-05-22| 888.05
#2015-05-25| 883.84
#2015-05-26| 855.09
#2015-05-27| 870.51
#2015-05-28| 861.67
#2015-05-29| 862.27
#2015-06-01| 849.89
#2015-06-02| 874.25
#2015-06-03| 893.50
#2015-06-04| 894.81
#2015-06-05| 855.07
#2015-06-08| 844.50
#2015-06-09| 847.81
#2015-06-10| 868.87
#2015-06-11| 858.35
#2015-06-12| 845.35
#2015-06-15| 826.37
#2015-06-16| 836.38
#2015-06-17| 829.22
#2015-06-18| 847.96
#2015-06-19| 838.39
#2015-06-22| 877.58
#2015-06-23| 865.53
#2015-06-24| 865.65
#2015-06-25| 859.51
#2015-06-26| 861.64
#2015-06-29| 829.60
#2015-06-30| 825.71
#2015-07-01| 842.89
#2015-07-02| 835.63
#2015-07-03| 832.86
#2015-07-06| 809.12
#2015-07-07| 789.78
#2015-07-08| 808.66
#2015-07-09| 828.01
#2015-07-10| 855.97
#2015-07-13| 863.52
#2015-07-14| 866.92
#2015-07-15| 859.08
#2015-07-16| 862.13
#2015-07-17| 860.81
#2015-07-20| 866.56
#2015-07-21| 870.62
#2015-07-22| 866.20
#2015-07-23| 871.29
#2015-07-24| 864.31
#2015-07-27| 856.40
#2015-07-28| 862.98
#2015-07-29| 859.47
#2015-07-30| 850.88
#2015-07-31| 861.46
#2015-08-03| 860.49
#2015-08-04| 854.05
#2015-08-05| 857.25
#2015-08-06| 852.82
#2015-08-07| 869.30
#2015-08-10| 884.42
#2015-08-11| 884.74
#2015-08-12| 875.80
#2015-08-13| 886.41
#2015-08-14| 883.79
#2015-08-17| 882.54
#2015-08-18| 885.35
#2015-08-19| 889.74
#2015-08-20| 871.00
#2015-08-21| 848.34
#2015-08-24| 828.51
#2015-08-25| 849.79
#2015-08-26| 840.76
#2015-08-27| 860.43
#2015-08-28| 852.27
#2015-08-31| 851.21
#2015-09-01| 836.60
#2015-09-02| 829.65
#2015-09-03| 830.71
#2015-09-04| 812.85
#2015-09-07| 819.83
#2015-09-08| 838.40
#2015-09-09| 842.86
#2015-09-10| 838.73
#2015-09-11| 837.21
#2015-09-14| 836.38
#2015-09-15| 837.67
#2015-09-16| 841.18
#2015-09-17| 842.70
#2015-09-18| 829.02
#2015-09-21| 817.38
#2015-09-22| 800.74
#2015-09-23| 806.10
#2015-09-24| 813.17
#2015-09-25| 816.12
#2015-09-28| 801.45
#2015-09-29| 811.35
#2015-09-30| 824.60
#2015-10-01| 820.56
#2015-10-02| 825.13
#2015-10-05| 841.55
#2015-10-06| 853.39
#2015-10-07| 863.41
#2015-10-08| 861.27
#2015-10-09| 869.81
#2015-10-12| 870.96
#2015-10-13| 856.99
#2015-10-14| 866.87
#2015-10-15| 871.60
#2015-10-16| 877.07
#2015-10-19| 872.83
#2015-10-20| 876.52
#2015-10-21| 889.25
#2015-10-22| 888.53
#2015-10-23| 875.73
#2015-10-26| 877.00
#2015-10-27| 869.05
#2015-10-28| 876.26
#2015-10-29| 861.94
#2015-10-30| 872.38
#2015-11-02| 873.84
#2015-11-03| 864.71
#2015-11-04| 843.54
#2015-11-05| 842.35
#2015-11-06| 875.15
#2015-11-09| 865.24
#2015-11-10| 864.79
#2015-11-11| 871.39
#2015-11-12| 855.14
#2015-11-13| 859.70
#2015-11-16| 859.23
#2015-11-17| 866.69
#2015-11-18| 869.64
#2015-11-19| 884.39
#2015-11-20| 871.82
#2015-11-23| 880.78
#2015-11-24| 864.30
#2015-11-25| 851.96
#2015-11-26| 857.31
#2015-11-27| 858.60
#2015-11-30| 862.31
#2015-12-01| 872.59
#2015-12-02| 861.24
#2015-12-03| 872.10
#2015-12-04| 881.50
#2015-12-07| 867.54
#2015-12-08| 869.02
#2015-12-09| 854.59
#2015-12-10| 848.66
#2015-12-11| 840.56
#2015-12-14| 829.48
#2015-12-15| 845.07
#2015-12-16| 856.18
#2015-12-17| 845.22
#2015-12-18| 847.85
#2015-12-21| 849.52
#2015-12-22| 860.88
#2015-12-23| 860.22
#2015-12-24| 866.47
#2015-12-25| 866.47
#2015-12-28| 866.23
#2015-12-29| 863.19
#2015-12-30| 864.26
#2015-12-31| 860.27
#2016-01-01| 860.27
#2016-01-04| 841.09
#2016-01-05| 839.49
#2016-01-06| 841.76
#2016-01-07| 822.23
#2016-01-08| 801.93
#2016-01-11| 792.48
#2016-01-12| 801.27
#2016-01-13| 794.14
#2016-01-14| 777.27
#2016-01-15| 764.36
#2016-01-18| 740.41
#2016-01-19| 757.03
#2016-01-20| 729.54
#2016-01-21| 742.11
#2016-01-22| 759.75
#2016-01-25| 766.07
#2016-01-26| 776.70
#2016-01-27| 769.02
#2016-01-28| 765.22
#2016-01-29| 770.67
#2016-02-01| 767.06
#2016-02-02| 767.04
#2016-02-03| 754.31
#2016-02-04| 767.35
#2016-02-05| 771.92
#2016-02-08| 725.12
#2016-02-09| 714.28
#2016-02-10| 728.15
#2016-02-11| 721.99
#2016-02-12| 735.69
#2016-02-15| 758.15
#2016-02-16| 753.86
#2016-02-17| 776.30
#2016-02-18| 749.79
#2016-02-19| 759.82
#2016-02-22| 773.19
#2016-02-23| 758.75
#2016-02-24| 742.24
#2016-02-25| 753.20
#2016-02-26| 744.91
#2016-02-29| 735.61
#2016-03-01| 744.47
#2016-03-02| 753.41
#2016-03-03| 758.78
#2016-03-04| 760.20
#2016-03-07| 751.32
#2016-03-08| 764.14
#2016-03-09| 761.00
#2016-03-10| 770.60
#2016-03-11| 803.12
#2016-03-14| 811.70
#2016-03-15| 804.42
#2016-03-16| 798.63
#2016-03-17| 795.15
#2016-03-18| 807.38
#2016-03-21| 798.50
#2016-03-22| 797.82
#2016-03-23| 783.80
#2016-03-24| 767.77
#2016-03-25| 767.77
#2016-03-28| 771.31
#2016-03-29| 776.82
#2016-03-30| 799.53
#2016-03-31| 803.18
#2016-04-01| 796.33
#2016-04-04| 798.45
#2016-04-05| 794.07
#2016-04-06| 800.86
#2016-04-07| 788.85
#2016-04-08| 802.18
#2016-04-11| 804.56
#2016-04-12| 801.78
#2016-04-13| 808.34
#2016-04-14| 814.90
#2016-04-15| 819.99
#2016-04-18| 825.68
#2016-04-19| 832.78
#2016-04-20| 826.69
#2016-04-21| 820.13
#2016-04-22| 827.83
#2016-04-25| 813.48
#2016-04-26| 817.78
#2016-04-27| 821.06
#2016-04-28| 824.71
#2016-04-29| 826.23
#2016-05-02| 833.13
#2016-05-03| 820.05
#2016-05-04| 797.47
#2016-05-05| 791.02
#2016-05-06| 793.62
#2016-05-09| 796.27
#2016-05-10| 797.82
#2016-05-11| 789.88
#2016-05-12| 780.26
#2016-05-13| 772.88
#2016-05-16| 775.10
#2016-05-17| 776.66
#2016-05-18| 775.31
#2016-05-19| 766.72
#2016-05-20| 766.58
#2016-05-23| 774.67
#2016-05-24| 785.72
#2016-05-25| 797.50
#2016-05-26| 800.36
#2016-05-27| 794.39
#2016-05-30| 799.65
#2016-05-31| 791.57
#2016-06-01| 782.59
#2016-06-02| 780.25
#2016-06-03| 786.17
#2016-06-06| 794.26
#2016-06-07| 801.75
#2016-06-08| 790.21
#2016-06-09| 786.83
#2016-06-10| 761.44
#2016-06-13| 746.00
#2016-06-14| 726.35
#2016-06-15| 737.74
#2016-06-16| 724.79
#2016-06-17| 740.37
#2016-06-20| 760.60
#2016-06-21| 767.13
#2016-06-22| 776.54
#2016-06-23| 790.83
#2016-06-24| 714.36
#2016-06-27| 676.08
#2016-06-28| 698.66
#2016-06-29| 714.86
#2016-06-30| 718.56
#2016-07-01| 714.31
#2016-07-04| 712.11
#2016-07-05| 687.81
#2016-07-06| 685.11
#2016-07-07| 689.30
#2016-07-08| 698.75
#2016-07-11| 712.57
#2016-07-12| 736.43
#2016-07-13| 725.73
#2016-07-14| 772.42
#2016-07-15| 773.51
#2016-07-18| 781.59
#2016-07-19| 773.90
#2016-07-20| 780.72
#2016-07-21| 780.68
#2016-07-22| 785.22
#2016-07-25| 778.02
#2016-07-26| 780.46
#2016-07-27| 782.07
#2016-07-28| 782.18
#2016-07-29| 790.80
#2016-08-01| 777.23
#2016-08-02| 769.11
#2016-08-03| 760.32
#2016-08-04| 766.04
#2016-08-05| 783.34
#2016-08-08| 788.19
#2016-08-09| 797.11
#2016-08-10| 796.91
#2016-08-11| 801.22
#2016-08-12| 806.71
#2016-08-15| 808.05
#2016-08-16| 805.10
#2016-08-17| 798.93
#2016-08-18| 806.47
#2016-08-19| 807.95
#2016-08-22| 804.45
#2016-08-23| 820.45
#2016-08-24| 829.29
#2016-08-25| 829.04
#2016-08-26| 830.43
#2016-08-29| 828.11
#2016-08-30| 834.17
#2016-08-31| 829.28
#2016-09-01| 843.45
#2016-09-02| 855.55
#2016-09-05| 857.54
#2016-09-06| 861.74
#2016-09-07| 867.93
#2016-09-08| 881.63
#2016-09-09| 869.77
#2016-09-12| 865.44
#2016-09-13| 862.59
#2016-09-14| 849.19
#2016-09-15| 856.23
#2016-09-16| 838.36
#2016-09-19| 851.45
#2016-09-20| 852.45
#2016-09-21| 854.57
#2016-09-22| 874.44
#2016-09-23| 873.84
#2016-09-26| 867.85
#2016-09-27| 863.90
#2016-09-28| 863.25
#2016-09-29| 869.89
#2016-09-30| 872.37
#2016-10-03| 869.21
#2016-10-04| 868.88
#2016-10-05| 874.50
#2016-10-06| 871.18
#2016-10-07| 865.40
#2016-10-10| 867.68
#2016-10-11| 859.21
#2016-10-12| 854.95
#2016-10-13| 844.06
#2016-10-14| 856.79
#2016-10-17| 858.47
#2016-10-18| 867.19
#2016-10-19| 865.97
#2016-10-20| 877.83
#2016-10-21| 866.95
#2016-10-24| 885.03
#2016-10-25| 885.26
#2016-10-26| 889.98
#2016-10-27| 891.32
#2016-10-28| 889.65
#2016-10-31| 877.27
#2016-11-01| 883.80
#2016-11-02| 867.85
#2016-11-03| 882.83
#2016-11-04| 850.71
#2016-11-07| 844.79
#2016-11-08| 861.53
#2016-11-09| 861.67
#2016-11-10| 852.62
#2016-11-11| 852.24
#2016-11-14| 843.07
#2016-11-15| 848.60
#2016-11-16| 840.83
#2016-11-17| 835.12
#2016-11-18| 825.91
#2016-11-21| 829.73
#2016-11-22| 831.87
#2016-11-23| 826.36
#2016-11-24| 832.06
#2016-11-25| 836.17
#2016-11-28| 824.17
#2016-11-29| 828.88
#2016-11-30| 835.40
#2016-12-01| 839.47
#2016-12-02| 834.45
#2016-12-05| 846.79
#2016-12-06| 870.46
#2016-12-07| 876.99
#2016-12-08| 864.44
#2016-12-09| 859.08
#2016-12-12| 868.77
#2016-12-13| 879.45
#2016-12-14| 869.47
#2016-12-15| 860.37
#2016-12-16| 864.39
#2016-12-19| 862.85
#2016-12-20| 860.29
#2016-12-21| 862.95
#2016-12-22| 863.31
#2016-12-23| 862.94
#2016-12-26| 862.94
#2016-12-27| 863.00
#2016-12-28| 853.86
#2016-12-29| 860.59
#2016-12-30| 859.03
#2017-01-02| 871.14
#2017-01-03| 872.93
#2017-01-04| 884.82
#2017-01-05| 902.54
#2017-01-06| 900.59
#2017-01-09| 897.76
#2017-01-10| 893.47
#2017-01-11| 883.54
#2017-01-12| 898.83
#2017-01-13| 895.52
#2017-01-16| 890.78
#2017-01-17| 893.90
#2017-01-18| 893.06
#2017-01-19| 884.69
#2017-01-20| 891.60
#2017-01-23| 892.32
#2017-01-24| 891.94
#2017-01-25| 916.25
#2017-01-26| 906.59
#2017-01-27| 917.82
#2017-01-30| 904.24
#2017-01-31| 906.12
#2017-02-01| 923.27
#2017-02-02| 925.84
#2017-02-03| 924.53
#2017-02-06| 912.53
#2017-02-07| 910.89
#2017-02-08| 917.02
#2017-02-09| 925.28
#2017-02-10| 921.95
#2017-02-13| 932.45
#2017-02-14| 934.82
#2017-02-15| 939.40
#2017-02-16| 943.57
#2017-02-17| 930.38
#2017-02-20| 929.66
#2017-02-21| 921.82
#2017-02-22| 910.52
#2017-02-23| 912.94
#2017-02-24| 895.52
#2017-02-27| 891.15
#2017-02-28| 891.51
#2017-03-01| 905.71
#2017-03-02| 912.93
#2017-03-03| 917.47
#2017-03-06| 919.85
#2017-03-07| 917.58
#2017-03-08| 922.44
#2017-03-09| 930.25
#2017-03-10| 951.88
#2017-03-13| 953.80
#2017-03-14| 941.83
#2017-03-15| 938.27
#2017-03-16| 958.86
#2017-03-17| 952.01
#2017-03-20| 957.46
#2017-03-21| 955.94
#2017-03-22| 942.81
#2017-03-23| 956.75
#2017-03-24| 964.43
#2017-03-27| 961.60
#2017-03-28| 958.99
#2017-03-29| 956.01
#2017-03-30| 955.36
#2017-03-31| 953.26
#2017-04-03| 946.51
#2017-04-04| 950.20
#2017-04-05| 950.39
#2017-04-06| 957.40
#2017-04-07| 960.29
#2017-04-10| 956.32
#2017-04-11| 947.15
#2017-04-12| 942.79
#2017-04-13| 933.61
#2017-04-14| 933.61
#2017-04-17| 936.99
#2017-04-18| 930.99
#2017-04-19| 938.64
#2017-04-20| 952.63
#2017-04-21| 949.21
#2017-04-24|1003.41
#2017-04-25|1009.21
#2017-04-26|1013.73
#2017-04-27|1009.66
#2017-04-28|1017.41
#2017-05-01|1020.02
#2017-05-02|1012.76
#2017-05-03|1012.99
#2017-05-04|1024.42
#2017-05-05|1043.63
#2017-05-08|1041.64
#2017-05-09|1037.03
#2017-05-10|1034.72
#2017-05-11|1038.97
#2017-05-12|1051.82
#2017-05-15|1067.35
#2017-05-16|1076.17
#2017-05-17|1086.08
#2017-05-18|1068.02
#2017-05-19|1102.02
#2017-05-22|1109.32
#2017-05-23|1115.92
#2017-05-24|1113.76
#2017-05-25|1116.65
#2017-05-26|1122.40
#2017-05-29|1106.39
#2017-05-30|1087.92
#2017-05-31|1088.26
#2017-06-01|1094.82
#2017-06-02|1109.32
#2017-06-05|1107.10
#2017-06-06|1103.89
#2017-06-07|1109.59
#2017-06-08|1101.26
#2017-06-09|1117.71
#2017-06-12|1102.28
#2017-06-13|1101.06
#2017-06-14|1094.19
#2017-06-15|1081.72
#2017-06-16|1086.16
#2017-06-19|1097.74
#2017-06-20|1077.58
#2017-06-21|1076.87
#2017-06-22|1071.58
#2017-06-23|1064.25
#2017-06-26|1079.14
#2017-06-27|1095.01
#2017-06-28|1106.44
#2017-06-29|1116.39
#2017-06-30|1123.08
#2017-07-03|1132.46
#2017-07-04|1140.00
#2017-07-05|1138.32
#2017-07-06|1156.91
#2017-07-07|1144.51
#2017-07-10|1154.72
#2017-07-11|1153.68
#2017-07-12|1150.47
#2017-07-13|1153.10
#2017-07-14|1154.26
#2017-07-17|1161.36
#2017-07-18|1170.09
#2017-07-19|1162.53
#2017-07-20|1171.67
#2017-07-21|1163.58
#2017-07-24|1169.38
#2017-07-25|1195.31
#2017-07-26|1204.03
#2017-07-27|1217.02
#2017-07-28|1220.61
#2017-07-31|1214.26
#2017-08-01|1223.66
#2017-08-02|1227.30
#2017-08-03|1239.07
#2017-08-04|1242.55
#2017-08-07|1263.82
#2017-08-08|1256.96
#2017-08-09|1234.20
#2017-08-10|1226.76
#2017-08-11|1219.89
#2017-08-14|1241.73
#2017-08-15|1234.88
#2017-08-16|1249.62
#2017-08-17|1250.06
#2017-08-18|1233.82
#2017-08-21|1225.28
#2017-08-22|1228.95
#2017-08-23|1230.14
#2017-08-24|1243.46
#2017-08-25|1270.18
#2017-08-28|1276.12
#2017-08-29|1265.43
#2017-08-30|1268.96
#2017-08-31|1270.33
#2017-09-01|1282.75
#2017-09-04|1275.26
#2017-09-05|1260.52
#2017-09-06|1260.17
#2017-09-07|1262.44
#2017-09-08|1269.21
#2017-09-11|1280.74
#2017-09-12|1300.47
#2017-09-13|1294.21
#2017-09-14|1289.89
#2017-09-15|1294.48
#2017-09-18|1301.20
#2017-09-19|1297.00
#2017-09-20|1303.47
#2017-09-21|1304.08
#2017-09-22|1301.25
#2017-09-25|1283.00
#2017-09-26|1269.73
#2017-09-27|1266.98
#2017-09-28|1275.29
#2017-09-29|1289.19
#2017-10-02|1297.47
#2017-10-03|1297.15
#2017-10-04|1287.91
#2017-10-05|1298.70
#2017-10-06|1293.22
#2017-10-09|1294.33
#2017-10-10|1293.27
#2017-10-11|1305.47
#2017-10-12|1302.09
#2017-10-13|1302.55
#2017-10-16|1297.97
#2017-10-17|1303.51
#2017-10-18|1315.05
#2017-10-19|1311.40
#2017-10-20|1312.35
#2017-10-23|1302.54
#2017-10-24|1301.86
#2017-10-25|1307.89
#2017-10-26|1296.04
#2017-10-27|1294.06
#2017-10-30|1292.81
#2017-10-31|1287.65
#2017-11-01|1284.00
#2017-11-02|1296.37
#2017-11-03|1272.88
#2017-11-06|1266.36
#2017-11-07|1274.35
#2017-11-08|1277.33
#2017-11-09|1272.38
#2017-11-10|1286.88
#2017-11-13|1294.07
#2017-11-14|1296.71
#2017-11-15|1304.80
#2017-11-16|1299.30
#2017-11-17|1282.30
#2017-11-20|1279.36
#2017-11-21|1282.14
#2017-11-22|1274.66
#2017-11-23|1276.23
#2017-11-24|1307.92
#2017-11-27|1295.74
#2017-11-28|1293.81
#2017-11-29|1289.04
#2017-11-30|1302.30
#2017-12-01|1287.34
#2017-12-04|1302.12
#2017-12-05|1287.93
#2017-12-06|1261.39
#2017-12-07|1277.23
#2017-12-08|1273.06
#2017-12-11|1277.65
#2017-12-12|1271.09
#2017-12-13|1261.68
#2017-12-14|1265.10
#2017-12-15|1262.54
#2017-12-18|1317.86
#2017-12-19|1332.19
#2017-12-20|1328.13
#2017-12-21|1334.93
#2017-12-22|1330.08
#2017-12-25|1330.08
#2017-12-26|1333.56
#2017-12-27|1334.17
#2017-12-28|1338.97
#2017-12-29|1347.79
#2018-01-01|1347.79
#2018-01-02|1355.54
#2018-01-03|1367.47
#2018-01-04|1415.40
#2018-01-05|1403.75
#2018-01-08|1398.93
#2018-01-09|1395.67
#2018-01-10|1413.32
#2018-01-11|1426.61
#2018-01-12|1434.61
#2018-01-15|1453.24
#2018-01-16|1453.38
#2018-01-17|1458.25
#2018-01-18|1453.11
#2018-01-19|1463.18
#2018-01-22|1485.13
#2018-01-23|1500.35
#2018-01-24|1506.78
#2018-01-25|1516.61
#2018-01-26|1504.05
#2018-01-29|1493.58
#2018-01-30|1492.45
#2018-01-31|1506.66
#2018-02-01|1507.59
#2018-02-02|1487.67
#2018-02-05|1476.77
#2018-02-06|1438.22
#2018-02-07|1485.43
#2018-02-08|1440.17
#2018-02-09|1417.49
#2018-02-12|1434.27
#2018-02-13|1436.15
#2018-02-14|1438.13
#2018-02-15|1444.22
#2018-02-16|1438.34
#2018-02-19|1432.54
#2018-02-20|1421.71
#2018-02-21|1435.99
#2018-02-22|1427.16
#2018-02-23|1419.49
#2018-02-26|1414.65
#2018-02-27|1424.21
#2018-02-28|1459.20
#2018-03-01|1457.70
#2018-03-02|1452.43
#2018-03-05|1460.25
#2018-03-06|1481.44
#2018-03-07|1477.42
#2018-03-08|1481.48
#2018-03-09|1491.01
#2018-03-12|1493.27
#2018-03-13|1484.61
#2018-03-14|1464.89
#2018-03-15|1457.41
#2018-03-16|1447.10
#2018-03-19|1467.66
#2018-03-20|1477.95
#2018-03-21|1477.27
#2018-03-22|1463.56
#2018-03-23|1457.54
#2018-03-26|1478.29
#2018-03-27|1481.97
#2018-03-28|1480.36
#2018-03-29|1474.21
#2018-03-30|1474.21
#2018-04-02|1475.53
#2018-04-03|1454.78
#2018-04-04|1458.87
#2018-04-05|1486.50
#2018-04-06|1467.91
#2018-04-09|1432.75
#2018-04-10|1441.74
#2018-04-11|1431.68
#2018-04-12|1450.64
#2018-04-13|1439.57
#2018-04-16|1441.39
#2018-04-17|1437.95
#2018-04-18|1446.35
#2018-04-19|1457.91
#2018-04-20|1440.25
#2018-04-23|1448.25
#2018-04-24|1451.81
#2018-04-25|1425.01
#2018-04-26|1429.89
#2018-04-27|1437.60
#2018-04-30|1429.43
#2018-05-01|1418.49
#2018-05-02|1407.96
#2018-05-03|1403.93
#2018-05-04|1371.06
#2018-05-07|1389.94
#2018-05-08|1364.06
#2018-05-09|1365.65
#2018-05-10|1368.42
#2018-05-11|1387.13
#2018-05-14|1390.14
#2018-05-15|1391.44
#2018-05-16|1360.17
#2018-05-17|1362.67
#2018-05-18|1356.78
#2018-05-21|1354.53
#2018-05-22|1366.54
#2018-05-23|1354.11
#2018-05-24|1337.84
#2018-05-25|1320.84
#2018-05-28|1319.97
#2018-05-29|1274.52
#2018-05-30|1301.71
#2018-05-31|1308.49
#2018-06-01|1307.22
#2018-06-04|1304.56
#2018-06-05|1276.16
#2018-06-06|1300.27
#2018-06-07|1326.83
#2018-06-08|1314.24
#2018-06-11|1341.65
#2018-06-12|1337.58
#2018-06-13|1327.39
#2018-06-14|1312.59
#2018-06-15|1301.83
#2018-06-18|1280.80
#2018-06-19|1262.76
#2018-06-20|1269.67
#2018-06-21|1268.12
#2018-06-22|1277.19
#2018-06-25|1265.81
#2018-06-26|1261.97
#2018-06-27|1259.54
#2018-06-28|1266.56
#2018-06-29|1281.43
#2018-07-02|1270.49
#2018-07-03|1256.97
#2018-07-04|1278.00
#2018-07-05|1276.53
#2018-07-06|1283.49
#2018-07-09|1290.93
#2018-07-10|1287.51
#2018-07-11|1273.49
#2018-07-12|1279.53
#2018-07-13|1290.79
#2018-07-16|1300.11
#2018-07-17|1287.48
#2018-07-18|1291.26
#2018-07-19|1287.02
#2018-07-20|1301.30
#2018-07-23|1302.90
#2018-07-24|1324.25
#2018-07-25|1332.41
#2018-07-26|1339.15
#2018-07-27|1343.57
#2018-07-30|1346.51
#2018-07-31|1354.15
#2018-08-01|1358.54
#2018-08-02|1335.45
#2018-08-03|1340.34
#2018-08-06|1349.07
#2018-08-07|1362.18
#2018-08-08|1349.60
#2018-08-09|1321.35
#2018-08-10|1291.84
#2018-08-13|1275.27
#2018-08-14|1263.06
#2018-08-15|1256.40
#2018-08-16|1250.51
#2018-08-17|1248.70
#2018-08-20|1242.91
#2018-08-21|1269.58
#2018-08-22|1278.15
#2018-08-23|1271.28
#2018-08-24|1271.97
#2018-08-27|1283.80
#2018-08-28|1294.99
#2018-08-29|1293.53
#2018-08-30|1277.87
#2018-08-31|1271.00
#2018-09-03|1276.91
#2018-09-04|1274.31
#2018-09-05|1287.49
#2018-09-06|1269.67
#2018-09-07|1272.43
#2018-09-10|1282.27
#2018-09-11|1284.00
#2018-09-12|1301.32
#2018-09-13|1306.77
#2018-09-14|1317.84
#2018-09-17|1331.66
#2018-09-18|1341.64
#2018-09-19|1348.90
#2018-09-20|1348.08
#2018-09-21|1340.37
#2018-09-24|1332.42
#2018-09-25|1343.04
#2018-09-26|1330.27
#2018-09-27|1329.95
#2018-09-28|1293.93
#2018-10-01|1289.38
#2018-10-02|1294.65
#2018-10-03|1294.81
#2018-10-04|1304.59
#2018-10-05|1284.96
#2018-10-08|1279.04
#2018-10-09|1279.60
#2018-10-10|1265.73
#2018-10-11|1251.12
#2018-10-12|1250.13
#2018-10-15|1264.84
#2018-10-16|1292.43
#2018-10-17|1286.65
#2018-10-18|1274.43
#2018-10-19|1261.37
#2018-10-22|1266.76
#2018-10-23|1226.70
#2018-10-24|1206.16
#2018-10-25|1212.35
#2018-10-26|1211.39
#2018-10-29|1211.95
#2018-10-30|1215.98
#2018-10-31|1233.10
#2018-11-01|1240.33
#2018-11-02|1240.33
#2018-11-05|1238.73
#2018-11-06|1243.81
#2018-11-07|1268.38
#2018-11-08|1266.04
#2018-11-09|1265.57
#2018-11-12|1242.67
#2018-11-13|1245.99
#2018-11-14|1252.85
#2018-11-15|1249.26
#2018-11-16|1262.63
#2018-11-19|1254.83
#2018-11-20|1226.76
#2018-11-21|1235.20
#2018-11-22|1229.34
#2018-11-23|1215.88
#2018-11-26|1217.40
#2018-11-27|1206.59
#2018-11-28|1211.73
#2018-11-29|1236.54
#2018-11-30|1229.42
#2018-12-03|1241.61
#2018-12-04|1218.82
#2018-12-05|1203.21
#2018-12-06|1173.85
#2018-12-07|1180.01
#2018-12-10|1152.34
#2018-12-11|1145.81
#2018-12-12|1170.65
#2018-12-13|1152.72
#2018-12-14|1160.67
#2018-12-17|1143.61
#2018-12-18|1165.62
#2018-12-19|1121.03
#2018-12-20|1088.47
#2018-12-21|1061.60
#2018-12-24|1061.60
#2018-12-25|1061.60
#2018-12-26|1061.04
#2018-12-27|1054.29
#2018-12-28|1086.03
#2018-12-31|1085.74
#2019-01-01|1085.74
#2019-01-02|1076.43
#2019-01-03|1098.44
#2019-01-04|1132.07
#2019-01-07|1147.55
#2019-01-08|1150.32
#2019-01-09|1165.33
#2019-01-10|1158.54
#2019-01-11|1145.48
#2019-01-14|1125.12
#2019-01-15|1126.04
#2019-01-16|1142.79
#2019-01-17|1130.79
#2019-01-18|1154.78
#2019-01-21|1139.42
#2019-01-22|1128.90
#2019-01-23|1132.56
#2019-01-24|1122.62
#2019-01-25|1170.19
#2019-01-28|1153.48
#2019-01-29|1148.84
#2019-01-30|1166.46
#2019-01-31|1157.96
#2019-02-01|1168.91
#2019-02-04|1168.09
#2019-02-05|1179.15
#2019-02-06|1175.22
#2019-02-07|1156.13
#2019-02-08|1141.05
#2019-02-11|1146.71
#2019-02-12|1161.06
#2019-02-13|1156.69
#2019-02-14|1126.29
#2019-02-15|1156.35
#2019-02-18|1160.35
#2019-02-19|1163.95
#2019-02-20|1180.48
#2019-02-21|1164.87
#2019-02-22|1156.30
#2019-02-25|1154.25
#2019-02-26|1149.64
#2019-02-27|1167.29
#2019-02-28|1185.59
#2019-03-01|1191.57
#2019-03-04|1187.76
#2019-03-05|1167.24
#2019-03-06|1148.94
#2019-03-07|1120.77
#2019-03-08|1109.44
#2019-03-11|1113.16
#2019-03-12|1110.90
#2019-03-13|1144.23
#2019-03-14|1172.19
#2019-03-15|1175.03
#2019-03-18|1187.24
#2019-03-19|1183.69
#2019-03-20|1188.51
#2019-03-21|1191.07
#2019-03-22|1166.99
#2019-03-25|1167.45
#2019-03-26|1166.34
#2019-03-27|1172.76
#2019-03-28|1161.08
#2019-03-29|1164.86
#2019-04-01|1179.86
#2019-04-02|1183.20
#2019-04-03|1202.04
#2019-04-04|1196.08
#2019-04-05|1207.64
#2019-04-08|1197.18
#2019-04-09|1207.81
#2019-04-10|1207.27
#2019-04-11|1232.53
#2019-04-12|1262.61
#2019-04-15|1272.55
#2019-04-16|1277.19
#2019-04-17|1289.45
#2019-04-18|1281.81
#2019-04-19|1281.81
#2019-04-22|1283.12
#2019-04-23|1265.64
#2019-04-24|1252.89
#2019-04-25|1248.43
#2019-04-26|1254.58
#2019-04-29|1249.92
#2019-04-30|1251.46
#2019-05-01|1255.20
#2019-05-02|1262.46
#2019-05-03|1249.16
#2019-05-06|1232.20
#2019-05-07|1222.49
#2019-05-08|1225.68
#2019-05-09|1202.34
#2019-05-10|1223.72
#2019-05-13|1212.27
#2019-05-14|1221.89
#2019-05-15|1219.96
#2019-05-16|1218.20
#2019-05-17|1210.49
#2019-05-20|1204.32
#2019-05-21|1212.89
#2019-05-22|1201.35
#2019-05-23|1189.77
#2019-05-24|1203.08
#2019-05-27|1192.88
#2019-05-28|1188.09
#2019-05-29|1173.01
#2019-05-30|1183.11
#2019-05-31|1178.39
#2019-06-03|1188.80
#2019-06-04|1197.79
#2019-06-05|1208.92
#2019-06-06|1196.33
#2019-06-07|1205.90
#2019-06-10|1203.51
#2019-06-11|1217.24
#2019-06-12|1212.49
#2019-06-13|1206.57
#2019-06-14|1199.98
#2019-06-17|1194.14
#2019-06-18|1200.26
#2019-06-19|1208.11
#2019-06-20|1206.72
#2019-06-21|1207.78
#2019-06-24|1215.40
#2019-06-25|1190.33
#2019-06-26|1201.55
#2019-06-27|1202.02
#2019-06-28|1220.22
#2019-07-01|1220.63
#2019-07-02|1207.26
#2019-07-03|1228.81
#2019-07-04|1245.35
#2019-07-05|1240.94
#2019-07-08|1235.89
#2019-07-09|1228.28
#2019-07-10|1239.69
#2019-07-11|1243.03
#2019-07-12|1241.12
#2019-07-15|1242.20
#2019-07-16|1245.87
#2019-07-17|1234.72
#2019-07-18|1232.34
#2019-07-19|1225.30
#2019-07-22|1229.72
#2019-07-23|1242.74
#2019-07-24|1250.02
#2019-07-25|1251.33
#2019-07-26|1241.05
#2019-07-29|1234.74
#2019-07-30|1219.56
#2019-07-31|1206.11
#2019-08-01|1183.61
#2019-08-02|1177.85
#2019-08-05|1168.26
#2019-08-06|1165.21
#2019-08-07|1173.20
#2019-08-08|1169.98
#2019-08-09|1167.33
#2019-08-12|1170.47
#2019-08-13|1169.28
#2019-08-14|1147.27
#2019-08-15|1136.37
#2019-08-16|1149.45
#2019-08-19|1157.86
#2019-08-20|1150.34
#2019-08-21|1170.44
#2019-08-22|1160.63
#2019-08-23|1148.94
#2019-08-26|1152.09
#2019-08-27|1149.79
#2019-08-28|1120.14
#2019-08-29|1128.21
#2019-08-30|1131.66
#2019-09-02|1124.19
#2019-09-03|1115.59
#2019-09-04|1128.51
#2019-09-05|1140.61
#2019-09-06|1148.27
#2019-09-09|1160.40
#2019-09-10|1166.86
#2019-09-11|1169.09
#2019-09-12|1176.17
#2019-09-13|1199.11
#2019-09-16|1186.87
#2019-09-17|1177.81
#2019-09-18|1180.45
#2019-09-19|1198.28
#2019-09-20|1199.56
#2019-09-23|1179.02
#2019-09-24|1178.56
#2019-09-25|1164.77
#2019-09-26|1167.65
#2019-09-27|1164.45
#2019-09-30|1159.63
#2019-10-01|1148.33
#2019-10-02|1121.02
#2019-10-03|1124.11
#2019-10-04|1129.84
#2019-10-07|1134.91
#2019-10-08|1123.99
#2019-10-09|1127.29
#2019-10-10|1143.91
#2019-10-11|1178.58
#2019-10-14|1175.54
#2019-10-15|1181.95
#2019-10-16|1191.35
#2019-10-17|1186.21
#2019-10-18|1193.12
#2019-10-21|1219.17
#2019-10-22|1223.94
#2019-10-23|1238.34
#2019-10-24|1237.93
#2019-10-25|1238.20
#2019-10-28|1247.22
#2019-10-29|1249.24
#2019-10-30|1243.22
#2019-10-31|1234.61
#2019-11-01|1249.81
#2019-11-04|1268.98
#2019-11-05|1273.34
#2019-11-06|1268.59
#2019-11-07|1276.63
#2019-11-08|1256.56
#2019-11-11|1262.30
#2019-11-12|1261.73
#2019-11-13|1249.31
#2019-11-14|1234.23
#2019-11-15|1239.65
#2019-11-18|1235.05
#2019-11-19|1239.13
#2019-11-20|1235.49
#2019-11-21|1239.82
#2019-11-22|1243.63
#2019-11-25|1246.81
#2019-11-26|1245.12
#2019-11-27|1254.23
#2019-11-28|1252.72
#2019-11-29|1238.58
#2019-12-02|1242.10
#2019-12-03|1231.87
#2019-12-04|1233.38
#2019-12-05|1233.25
#2019-12-06|1235.20
#2019-12-09|1228.86
#2019-12-10|1233.02
#2019-12-11|1233.40
#2019-12-12|1260.20
#2019-12-13|1253.54
#2019-12-16|1274.22
#2019-12-17|1281.33
#2019-12-18|1281.94
#2019-12-19|1285.66
#2019-12-20|1285.29
#2019-12-23|1286.50
#2019-12-24|1286.79
#2019-12-25|1286.79
#2019-12-26|1287.78
#2019-12-27|1290.19
#2019-12-30|1284.20
#2019-12-31|1286.66
#2020-01-01|1286.66
#2020-01-02|1305.39
#2020-01-03|1297.39
#2020-01-06|1292.95
#2020-01-07|1281.77
#2020-01-08|1284.75
#2020-01-09|1289.76
#2020-01-10|1296.82
#2020-01-13|1299.66
#2020-01-14|1296.00
#2020-01-15|1286.39
#2020-01-16|1287.51
#2020-01-17|1278.55
#2020-01-20|1272.47
#2020-01-21|1277.71
#2020-01-22|1277.70
#2020-01-23|1262.07
#2020-01-24|1270.95
#2020-01-27|1253.34
#2020-01-28|1262.59
#2020-01-29|1265.36
#2020-01-30|1260.83
#2020-01-31|1262.45
#2020-02-03|1259.85
#2020-02-04|1267.15
#2020-02-05|1272.11
#2020-02-06|1302.44
#2020-02-07|1308.82
#2020-02-10|1296.53
#2020-02-11|1319.97
#2020-02-12|1327.15
#2020-02-13|1318.67
#2020-02-14|1324.42
#2020-02-17|1327.11
#2020-02-18|1313.63
#2020-02-19|1309.64
#2020-02-20|1296.61
#2020-02-21|1293.89
#2020-02-24|1266.47
#2020-02-25|1232.09
#2020-02-26|1235.97
#2020-02-27|1186.65
#2020-02-28|1167.26
#2020-03-02|1187.84
#2020-03-03|1189.77
#2020-03-04|1184.29
#2020-03-05|1148.27
#2020-03-06|1122.06
#2020-03-09|1048.90
#2020-03-10|1035.35
#2020-03-11|1007.12
#2020-03-12| 864.48
#2020-03-13| 863.63
#2020-03-16| 765.78
#2020-03-17| 729.79
#2020-03-18| 655.11
#2020-03-19| 653.08
#2020-03-20| 699.99
#2020-03-23| 705.23
#2020-03-24| 779.10
#2020-03-25| 770.91
#2020-03-26| 805.78
#2020-03-27| 791.78
#2020-03-30| 774.32
#2020-03-31| 766.24
#2020-04-01| 732.39
#2020-04-02| 725.58
#2020-04-03| 708.16
#2020-04-06| 742.83
#2020-04-07| 782.52
#2020-04-08| 768.17
#2020-04-09| 798.43
#2020-04-10| 798.43
#2020-04-13| 795.65
#2020-04-14| 814.29
#2020-04-15| 747.73
#2020-04-16| 736.09
#2020-04-17| 755.11
#2020-04-20| 751.17
#2020-04-21| 728.08
#2020-04-22| 747.90
#2020-04-23| 780.04
#2020-04-24| 769.13
#2020-04-27| 783.85
#2020-04-28| 801.28
#2020-04-29| 843.42
#2020-04-30| 828.47
#2020-05-01| 832.67
#2020-05-04| 791.58
#2020-05-05| 804.81
#2020-05-06| 794.51
#2020-05-07| 806.35
#2020-05-08| 827.44
#2020-05-11| 819.92
#2020-05-12| 812.25
#2020-05-13| 797.28
#2020-05-14| 762.55
#2020-05-15| 766.82
#2020-05-18| 802.35
#2020-05-19| 786.94
#2020-05-20| 797.71
#2020-05-21| 775.04
#2020-05-22| 778.31
#2020-05-25| 787.36
#2020-05-26| 834.73
#2020-05-27| 854.07
#2020-05-28| 866.21
#2020-05-29| 854.67
#2020-06-01| 855.75
#2020-06-02| 889.63
#2020-06-03| 915.21
#2020-06-04| 946.87
#2020-06-05| 996.82
#2020-06-08| 999.63
#2020-06-09| 978.86
#2020-06-10| 950.87
#2020-06-11| 903.75
#2020-06-12| 913.58
#2020-06-15| 912.77
#2020-06-16| 932.56
#2020-06-17| 920.15
#2020-06-18| 911.18
#2020-06-19| 897.91
#2020-06-22| 885.23
#2020-06-23| 896.90
#2020-06-24| 856.23
#2020-06-25| 871.54
#2020-06-26| 863.31
#2020-06-29| 875.08
#2020-06-30| 873.87
#2020-07-01| 879.31
#2020-07-02| 898.88
#2020-07-03| 895.58
#2020-07-06| 931.24
#2020-07-07| 912.98
#2020-07-08| 908.55
#2020-07-09| 896.20
#2020-07-10| 914.62
#2020-07-13| 923.32
#2020-07-14| 924.76
#2020-07-15| 933.79
#2020-07-16| 929.10
#2020-07-17| 916.04
#2020-07-20| 914.95
#2020-07-21| 925.57
#2020-07-22| 927.56
#2020-07-23| 907.06
#2020-07-24| 892.72
#2020-07-27| 892.71
#2020-07-28| 882.89
#2020-07-29| 876.96
#2020-07-30| 852.32
#2020-07-31| 835.87
#2020-08-03| 841.76
#2020-08-04| 864.01
#2020-08-05| 882.19
#2020-08-06| 866.85
#2020-08-07| 864.46
#2020-08-10| 874.66
#2020-08-11| 896.14
#2020-08-12| 901.35
#2020-08-13| 894.03
#2020-08-14| 891.49
#2020-08-17| 877.49
#2020-08-18| 874.22
#2020-08-19| 876.92
#2020-08-20| 869.68
#2020-08-21| 860.02
#2020-08-24| 878.22
#2020-08-25| 875.56
#2020-08-26| 891.00
#2020-08-27| 876.78
#2020-08-28| 900.50
#2020-08-31| 886.65
#2020-09-01| 886.10
#2020-09-02| 866.54
#2020-09-03| 867.92
#2020-09-04| 867.17
#2020-09-07| 885.81
#2020-09-08| 876.62
#2020-09-09| 886.04
#2020-09-10| 891.47
#2020-09-11| 879.54
#2020-09-14| 888.44
#2020-09-15| 880.98
#2020-09-16| 887.64
#2020-09-17| 871.74
#2020-09-18| 853.93
#2020-09-21| 808.88
#2020-09-22| 809.47
#2020-09-23| 793.21
#2020-09-24| 784.55
#2020-09-25| 768.08
#2020-09-28| 789.12
#2020-09-29| 778.86
#2020-09-30| 783.94
#2020-10-01| 777.34
#2020-10-02| 779.37
#2020-10-05| 795.70
#2020-10-06| 816.72
#2020-10-07| 808.90
#2020-10-08| 817.88
#2020-10-09| 809.50
#2020-10-12| 798.67
#2020-10-13| 773.42
#2020-10-14| 771.69
#2020-10-15| 762.50
#2020-10-16| 772.71
#2020-10-19| 786.05
#2020-10-20| 793.02
#2020-10-21| 787.24
#2020-10-22| 784.06
#2020-10-23| 805.14
#2020-10-26| 803.91
#2020-10-27| 773.16
#2020-10-28| 743.59
#2020-10-29| 738.43
#2020-10-30| 752.58
#2020-11-02| 763.73
#2020-11-03| 798.72
#2020-11-04| 777.62
#2020-11-05| 790.32
#2020-11-06| 786.76
#2020-11-09| 884.85
#2020-11-10| 931.40
#2020-11-11| 919.69
#2020-11-12| 920.27
#2020-11-13| 943.25
#2020-11-16| 981.76
#2020-11-17| 992.23
#2020-11-18|1004.06
#2020-11-19|1002.04
#2020-11-20| 995.79
#2020-11-23|1004.35
#2020-11-24|1028.39
#2020-11-25|1045.12
#2020-11-26|1045.99
#2020-11-27|1062.62
#2020-11-30|1032.01
#2020-12-01|1052.73
#2020-12-02|1069.60
#2020-12-03|1073.33
#2020-12-04|1088.57
#2020-12-07|1079.97
#2020-12-08|1076.04
#2020-12-09|1090.10
#2020-12-10|1078.19
#2020-12-11|1059.45
#2020-12-14|1078.84
#2020-12-15|1098.90
#2020-12-16|1101.39
#2020-12-17|1105.60
#2020-12-18|1089.80
#2020-12-21|1055.99
#2020-12-22|1075.17
#2020-12-23|1089.04
#2020-12-24|1088.78
#2020-12-25|1088.78
#2020-12-28|1094.87
#2020-12-29|1097.33
#2020-12-30|1097.23
#2020-12-31|1091.43
#2021-01-01|1091.43
#2021-01-04|1099.75
#2021-01-05|1092.17
#2021-01-06|1130.57
#2021-01-07|1157.76
#2021-01-08|1153.84
#2021-01-11|1134.32
#2021-01-12|1147.38
#2021-01-13|1135.72
#2021-01-14|1139.39
#2021-01-15|1127.12
#2021-01-18|1145.64
#2021-01-19|1149.74
#2021-01-20|1148.77
#2021-01-21|1141.64
#2021-01-22|1126.86
#2021-01-25|1087.56
#2021-01-26|1121.51
#2021-01-27|1097.31
#2021-01-28|1093.80
#2021-01-29|1086.77
#2021-02-01|1103.41
#2021-02-02|1113.54
#2021-02-03|1110.54
#2021-02-04|1123.74
#2021-02-05|1134.04
#2021-02-08|1140.04
#2021-02-09|1143.93
#2021-02-10|1143.95
#2021-02-11|1126.65
#2021-02-12|1131.44
#2021-02-15|1154.29
#2021-02-16|1147.11
#2021-02-17|1133.34
#2021-02-18|1118.29
#2021-02-19|1134.20
#2021-02-22|1134.67
#2021-02-23|1156.08
#2021-02-24|1179.06
#2021-02-25|1203.12
#2021-02-26|1157.32
#2021-03-01|1170.92
#2021-03-02|1172.31
#2021-03-03|1184.37
#2021-03-04|1172.43
#2021-03-05|1170.59
#2021-03-08|1192.05
#2021-03-09|1183.56
#2021-03-10|1178.43
#2021-03-11|1179.96
#2021-03-12|1192.15
#2021-03-15|1186.64
#2021-03-16|1183.61
#2021-03-17|1195.52
#2021-03-18|1211.70
#2021-03-19|1195.18
#2021-03-22|1191.73
#2021-03-23|1184.45
#2021-03-24|1203.72
#2021-03-25|1187.56
#2021-03-26|1194.63
#2021-03-29|1181.23
#2021-03-30|1199.39
#2021-03-31|1187.32
#2021-04-01|1195.82
#2021-04-02|1195.82
#2021-04-05|1199.69
#2021-04-06|1205.10
#2021-04-07|1221.39
#2021-04-08|1211.26
#2021-04-09|1210.33
#2021-04-12|1211.97
#2021-04-13|1205.35
#2021-04-14|1206.46
#2021-04-15|1200.05
#2021-04-16|1218.89
#2021-04-19|1223.27
#2021-04-20|1189.73
#2021-04-21|1179.97
#2021-04-22|1179.96
#2021-04-23|1196.94
#2021-04-26|1225.88
#2021-04-27|1236.26
#2021-04-28|1236.20
#2021-04-29|1250.75
#2021-04-30|1237.75
#2021-05-03|1246.70
#2021-05-04|1233.72
#2021-05-05|1268.42
#2021-05-06|1274.34
#2021-05-07|1296.97
#2021-05-10|1320.64
#2021-05-11|1318.73
#2021-05-12|1326.52
#2021-05-13|1325.80
#2021-05-14|1370.71
#2021-05-17|1378.14
#2021-05-18|1402.84
#2021-05-19|1392.12
#2021-05-20|1401.28
#2021-05-21|1405.08
#2021-05-24|1408.59
#2021-05-25|1414.75
#2021-05-26|1388.71
#2021-05-27|1396.23
#2021-05-28|1393.07
#2021-05-31|1385.29
#2021-06-01|1409.73
#2021-06-02|1416.38
#2021-06-03|1416.60
#2021-06-04|1403.65
#2021-06-07|1430.53
#2021-06-08|1414.90
#2021-06-09|1400.73
#2021-06-10|1399.15
#2021-06-11|1382.54
#2021-06-14|1396.98
#2021-06-15|1398.72
#2021-06-16|1392.86
#2021-06-17|1368.30
#2021-06-18|1319.59
#2021-06-21|1323.82
#2021-06-22|1326.79
#2021-06-23|1327.28
#2021-06-24|1333.83
#2021-06-25|1344.63
#2021-06-28|1318.05
#2021-06-29|1308.20
#2021-06-30|1277.43
#2021-07-01|1317.18
#2021-07-02|1303.00
#2021-07-05|1314.54
#2021-07-06|1284.95
#2021-07-07|1274.08
#2021-07-08|1257.68
#2021-07-09|1281.43
#2021-07-12|1282.42
#2021-07-13|1265.01
#2021-07-14|1269.80
#2021-07-15|1270.72
#2021-07-16|1255.81
#2021-07-19|1219.43
#2021-07-20|1241.14
#2021-07-21|1267.01
#2021-07-22|1272.29
#2021-07-23|1282.21
#2021-07-26|1319.74
#2021-07-27|1313.91
#2021-07-28|1306.73
#2021-07-29|1335.44
#2021-07-30|1342.31
#2021-08-02|1365.54
#2021-08-03|1357.61
#2021-08-04|1364.05
#2021-08-05|1371.07
#2021-08-06|1388.44
#2021-08-09|1396.20
#2021-08-10|1400.87
#2021-08-11|1418.66
#2021-08-12|1412.71
#2021-08-13|1425.28
#2021-08-16|1412.93
#2021-08-17|1387.91
#2021-08-18|1402.59
#2021-08-19|1366.43
#2021-08-20|1352.86
#2021-08-23|1370.57
#2021-08-24|1368.02
#2021-08-25|1394.57
#2021-08-26|1382.16
#2021-08-27|1380.89
#2021-08-30|1378.11
#2021-08-31|1391.47
#2021-09-01|1419.34
#2021-09-02|1426.00
#2021-09-03|1427.16
#2021-09-06|1425.74
#2021-09-07|1424.94
#2021-09-08|1421.18
#2021-09-09|1424.68
#2021-09-10|1408.31
#2021-09-13|1438.96
#2021-09-14|1435.26
#2021-09-15|1434.91
#2021-09-16|1442.15
#2021-09-17|1433.86
#2021-09-20|1403.85
#2021-09-21|1412.20
#2021-09-22|1454.02
#2021-09-23|1495.61
#2021-09-24|1474.27
#2021-09-27|1518.73
#2021-09-28|1474.99
#2021-09-29|1496.75
#2021-09-30|1504.62
#2021-10-01|1508.71
#2021-10-04|1501.32
#2021-10-05|1557.62
#2021-10-06|1549.59
#2021-10-07|1550.14
#2021-10-08|1551.99
#2021-10-11|1580.65
#2021-10-12|1567.55
#2021-10-13|1544.97
#2021-10-14|1558.37
#2021-10-15|1569.82
#2021-10-18|1562.63
#2021-10-19|1570.00
#2021-10-20|1582.17
#2021-10-21|1573.42
#2021-10-22|1555.49
#2021-10-25|1553.98
#2021-10-26|1551.44
#2021-10-27|1534.99
#2021-10-28|1535.04
#2021-10-29|1526.25
#2021-11-01|1552.42
#2021-11-02|1556.57
#2021-11-03|1617.70
#2021-11-04|1597.07
#2021-11-05|1657.98
#2021-11-08|1675.51
#2021-11-09|1665.68
#2021-11-10|1642.49
#2021-11-11|1675.02
#2021-11-12|1633.08
#2021-11-15|1629.06
#2021-11-16|1630.81
#2021-11-17|1615.78
#2021-11-18|1601.62
#2021-11-19|1523.96
#2021-11-22|1521.06
#2021-11-23|1532.66
#2021-11-24|1541.44
#2021-11-25|1540.47
#2021-11-26|1490.48
#2021-11-29|1505.23
#2021-11-30|1526.37
#2021-12-01|1550.94
#2021-12-02|1535.32
#2021-12-03|1534.34
#2021-12-06|1535.96
#2021-12-07|1561.20
#2021-12-08|1557.23
#2021-12-09|1555.37
#2021-12-10|1554.76
#2021-12-13|1512.45
#2021-12-14|1528.39
#2021-12-15|1504.95
#2021-12-16|1538.62
#2021-12-17|1535.86
#2021-12-20|1512.70
#2021-12-21|1557.45
#2021-12-22|1593.15
#2021-12-23|1594.99
#2021-12-24|1597.89
#2021-12-27|1606.75
#2021-12-28|1597.28
#2021-12-29|1614.34
#2021-12-30|1615.79
#2021-12-31|1621.64
#2022-01-03|1612.63
#2022-01-04|1670.15
#2022-01-05|1655.85
#2022-01-06|1657.36
#2022-01-07|1679.79
#2022-01-10|1641.78
#2022-01-11|1658.86
#2022-01-12|1697.62
#2022-01-13|1701.61
#2022-01-14|1687.69
#2022-01-17|1716.31
#2022-01-18|1701.25
#2022-01-19|1665.82
#2022-01-20|1660.68
#2022-01-21|1617.20
#2022-01-24|1540.47
#2022-01-25|1581.48
#2022-01-26|1599.93
#2022-01-27|1597.80
#2022-01-28|1578.70
#2022-01-31|1582.87
#2022-02-01|1621.16
#2022-02-02|1651.68
#2022-02-03|1680.19
#2022-02-04|1666.40
#2022-02-07|1684.19
#2022-02-08|1706.10
#2022-02-09|1759.15
#2022-02-10|1759.48
#2022-02-11|1706.44
#2022-02-14|1626.76
#2022-02-15|1665.88
#2022-02-16|1644.92
#2022-02-17|1598.31
#2022-02-18|1571.20
#2022-02-21|1532.76
#2022-02-22|1476.34
#2022-02-23|1453.36
#2022-02-24|1245.48
#2022-02-25|1352.85
#2022-02-28|1240.74
#2022-03-01|1130.82
#2022-03-02|1088.52
#2022-03-03|1150.84
#2022-03-04|1048.29
#2022-03-07| 961.35
#2022-03-08|1000.06
#2022-03-09|1135.94
#2022-03-10|1088.54
#2022-03-11|1115.47
#2022-03-14|1148.28
#2022-03-15|1138.22
#2022-03-16|1225.53
#2022-03-17|1231.09
#2022-03-18|1245.40
#2022-03-21|1231.13
#2022-03-22|1255.30
#2022-03-23|1216.87
#2022-03-24|1200.07
#2022-03-25|1203.83
#2022-03-28|1206.44
#2022-03-29|1281.32
#2022-03-30|1269.91
#2022-03-31|1226.09
#2022-04-01|1233.30
#2022-04-04|1210.02
#2022-04-05|1175.53
#2022-04-06|1124.34
#2022-04-07|1132.75
#2022-04-08|1154.30
#2022-04-11|1159.77
#2022-04-12|1146.31
#2022-04-13|1152.36
#2022-04-14|1162.30
#2022-04-15|1162.30
#2022-04-18|1164.13
#2022-04-19|1156.70
#2022-04-20|1176.87
#2022-04-21|1201.49
#2022-04-22|1168.92
#2022-04-25|1123.05
#2022-04-26|1105.20
#2022-04-27|1099.82
#2022-04-28|1104.66
#2022-04-29|1084.21
#2022-05-02|1065.45
#2022-05-03|1100.03
#2022-05-04|1083.22
#2022-05-05|1063.61
#2022-05-06|1049.30
#2022-05-09|1016.34
#2022-05-10|1018.71
#2022-05-11|1030.73
#2022-05-12|1019.90
#2022-05-13|1029.36
#2022-05-16|1027.61
#2022-05-17|1084.53
#2022-05-18|1093.85
#2022-05-19|1102.27
#2022-05-20|1086.22
#2022-05-23|1139.32
#2022-05-24|1143.37
#2022-05-25|1143.48
#2022-05-26|1146.95
#2022-05-27|1142.75
#2022-05-30|1166.74
#2022-05-31|1135.17
#2022-06-01|1133.99
#2022-06-02|1156.41
#2022-06-03|1165.42
#2022-06-06|1165.25
#2022-06-07|1158.12
#2022-06-08|1158.45
#2022-06-09|1127.18
#2022-06-10|1064.51
#2022-06-13|1039.44
#2022-06-14|1010.47
#2022-06-15|1035.54
#2022-06-16|1013.18
#2022-06-17|1014.38
#2022-06-20|1048.31
#2022-06-21|1065.49
#2022-06-22|1058.88
#2022-06-23| 989.59
#2022-06-24|1013.42
#2022-06-27|1021.51
#2022-06-28|1013.53
#2022-06-29| 980.66
#2022-06-30| 939.59
#2022-07-01| 927.15
#2022-07-04| 927.33
#2022-07-05| 882.44
#2022-07-06| 865.37
#2022-07-07| 888.14
#2022-07-08| 922.24
#2022-07-11| 894.44
#2022-07-12| 895.95
#2022-07-13| 887.31
#2022-07-14| 867.85
#2022-07-15| 887.15
#2022-07-18| 913.84
#2022-07-19| 941.62
#2022-07-20| 925.35
#2022-07-21| 943.19
#2022-07-22| 933.59
#2022-07-25| 950.30
#2022-07-26| 942.74
#2022-07-27| 955.87
#2022-07-28| 950.02
#2022-07-29| 966.45
#2022-08-01| 966.88
#2022-08-02| 954.15
#2022-08-03| 959.13
#2022-08-04| 987.80
#2022-08-05| 985.19
#2022-08-08| 989.68
#2022-08-09| 985.27
#2022-08-10|1006.08
#2022-08-11|1012.27
#2022-08-12|1003.21
#2022-08-15| 986.19
#2022-08-16| 983.15
#2022-08-17| 956.16
#2022-08-18| 956.35
#2022-08-19| 934.84
#2022-08-22| 901.64
#2022-08-23| 904.72
#2022-08-24| 903.22
#2022-08-25| 892.76
#2022-08-26| 889.93
#2022-08-29| 889.23
#2022-08-30| 902.02
#2022-08-31| 917.99
#2022-09-01| 887.81
#2022-09-02| 919.32
#2022-09-05| 897.94
#2022-09-06| 901.37
#2022-09-07| 920.90
#2022-09-08| 957.90
#2022-09-09| 973.37
#2022-09-12|1012.57
#2022-09-13| 994.13
#2022-09-14| 995.38
#2022-09-15|1020.88
#2022-09-16|1008.15
#2022-09-19|1003.13
#2022-09-20| 989.90
#2022-09-21| 963.01
#2022-09-22| 946.56
#2022-09-23| 897.15
#2022-09-26| 880.22
#2022-09-27| 868.73
#2022-09-28| 859.39
#2022-09-29| 857.27
#2022-09-30| 880.83
#2022-10-03| 885.94
#2022-10-04| 941.45
#2022-10-05| 929.71
#2022-10-06| 917.18
#2022-10-07| 912.81
#2022-10-10| 893.21
#2022-10-11| 889.12
#2022-10-12| 895.63
#2022-10-13| 923.35
#2022-10-14| 928.13
#2022-10-17| 948.51
#2022-10-18| 950.72
#2022-10-19| 941.41
#2022-10-20| 947.52
#2022-10-21| 939.74
#2022-10-24| 956.30
#2022-10-25| 971.48
#2022-10-26| 980.26
#2022-10-27| 985.41
#2022-10-28| 988.96
#2022-10-31| 982.01
#2022-11-01| 983.43
#2022-11-02| 994.97
#2022-11-03| 986.43
#2022-11-04|1058.35
#2022-11-07|1083.60
#2022-11-08|1098.47
#2022-11-09|1077.48
#2022-11-10|1095.79
#2022-11-11|1124.79
#2022-11-14|1130.45
#2022-11-15|1138.10
#2022-11-16|1134.00
#2022-11-17|1139.80
#2022-11-18|1139.36
#2022-11-21|1128.74
#2022-11-22|1139.94
#2022-11-23|1147.01
#2022-11-24|1164.04
#2022-11-25|1160.42
#2022-11-28|1133.17
#2022-11-29|1136.38
#2022-11-30|1135.76
#2022-12-01|1142.44
#2022-12-02|1139.75
#2022-12-05|1158.56
#2022-12-06|1146.76
#2022-12-07|1134.08
#2022-12-08|1138.77
#2022-12-09|1133.98
#2022-12-12|1118.06
#2022-12-13|1134.89
#2022-12-14|1133.96
#2022-12-15|1121.34
#2022-12-16|1125.08
#2022-12-19|1125.30
#2022-12-20|1146.37
#2022-12-21|1168.71
#2022-12-22|1167.12
#2022-12-23|1176.56
#2022-12-26|1176.56
#2022-12-27|1184.64
#2022-12-28|1177.96
#2022-12-29|1185.32
#2022-12-30|1188.48
#2023-01-02|1192.33
#2023-01-03|1210.64
#2023-01-04|1254.90
#2023-01-05|1244.94
#2023-01-06|1272.16
#2023-01-09|1288.25
#2023-01-10|1275.33
#2023-01-11|1281.70
#2023-01-12|1305.75
#2023-01-13|1305.16
#2023-01-16|1304.52
#2023-01-17|1290.69
#2023-01-18|1319.11
#2023-01-19|1299.59
#2023-01-20|1320.91
#2023-01-23|1329.78
#2023-01-24|1345.38
#2023-01-25|1358.68
#2023-01-26|1357.18
#2023-01-27|1362.84
#2023-01-30|1352.54
#2023-01-31|1380.54
#2023-02-01|1378.00
#2023-02-02|1393.94
#2023-02-03|1380.17
#2023-02-06|1347.10
#2023-02-07|1367.97
#2023-02-08|1400.91
#2023-02-09|1430.28
#2023-02-10|1386.39
#2023-02-13|1385.81
#2023-02-14|1394.30
#2023-02-15|1397.98
#2023-02-16|1411.83
#2023-02-17|1407.39
#2023-02-20|1380.35
#2023-02-21|1376.03
#2023-02-22|1339.77
#2023-02-23|1340.00
#2023-02-24|1333.49
#2023-02-27|1368.06
#2023-02-28|1415.58
#2023-03-01|1400.18
#2023-03-02|1396.46
#2023-03-03|1403.46
#2023-03-06|1425.09
#2023-03-07|1410.52
#2023-03-08|1396.11
#2023-03-09|1371.00
#2023-03-10|1339.74
#2023-03-13|1265.95
#2023-03-14|1288.83
#2023-03-15|1168.27
#2023-03-16|1167.85
#2023-03-17|1156.93
#2023-03-20|1169.37
#2023-03-21|1215.26
#2023-03-22|1199.85
#2023-03-23|1190.07
#2023-03-24|1100.38
#2023-03-27|1113.38
#2023-03-28|1113.17
#2023-03-29|1157.72
#2023-03-30|1214.59
#2023-03-31|1196.73
#2023-04-03|1209.94
#2023-04-04|1211.35
#2023-04-05|1202.61
#2023-04-06|1227.91
#2023-04-07|1227.91
#2023-04-10|1218.47
#2023-04-11|1230.95
#2023-04-12|1236.61
#2023-04-13|1248.57
#2023-04-14|1274.65
#2023-04-17|1251.11
#2023-04-18|1273.48
#2023-04-19|1285.85
#2023-04-20|1281.41
#2023-04-21|1282.89
#2023-04-24|1296.64
#2023-04-25|1270.89
#2023-04-26|1275.46
#2023-04-27|1287.30
#2023-04-28|1290.68
#2023-05-01|1283.72
#2023-05-02|1258.13
#2023-05-03|1266.24
#2023-05-04|1235.65
#2023-05-05|1264.51
#2023-05-08|1286.65
#2023-05-09|1260.22
#2023-05-10|1248.47
#2023-05-11|1236.10
#2023-05-12|1218.31
#2023-05-15|1218.38
#2023-05-16|1228.88
#2023-05-17|1239.08
#2023-05-18|1244.60
#2023-05-19|1243.32
#2023-05-22|1277.43
#2023-05-23|1267.25
#2023-05-24|1227.60
#2023-05-25|1219.90
#2023-05-26|1225.23
#2023-05-29|1212.98
#2023-05-30|1201.75
#2023-05-31|1192.03
#2023-06-01|1214.65
#2023-06-02|1244.50
#2023-06-05|1237.49
#2023-06-06|1248.48
#2023-06-07|1246.35
#2023-06-08|1256.08
#2023-06-09|1250.74
#2023-06-12|1248.55
#2023-06-13|1261.24
#2023-06-14|1279.87
#2023-06-15|1272.98
#2023-06-16|1280.14
#2023-06-19|1272.39
#2023-06-20|1265.19
#2023-06-21|1270.90
#2023-06-22|1252.51
#2023-06-23|1226.39
#2023-06-26|1241.30
#2023-06-27|1248.28
#2023-06-28|1249.50
#2023-06-29|1256.18
#2023-06-30|1276.95
#2023-07-03|1288.44
#2023-07-04|1279.50
#2023-07-05|1265.34
#2023-07-06|1250.28
#2023-07-07|1268.72
#2023-07-10|1265.88
#2023-07-11|1269.63
#2023-07-12|1312.53
#2023-07-13|1337.85
#2023-07-14|1338.17
#2023-07-17|1339.27
#2023-07-18|1347.11
#2023-07-19|1352.03
#2023-07-20|1350.92
#2023-07-21|1370.09
#2023-07-24|1370.72
#2023-07-25|1366.07
#2023-07-26|1362.19
#2023-07-27|1348.92
#2023-07-28|1351.41
#2023-07-31|1361.81
#2023-08-01|1344.98
#2023-08-02|1328.77
#2023-08-03|1340.01
#2023-08-04|1353.01
#2023-08-07|1355.98
#2023-08-08|1317.68
#2023-08-09|1322.45
#2023-08-10|1336.38
#2023-08-11|1320.39
#2023-08-14|1311.80
#2023-08-15|1302.75
#2023-08-16|1306.66
#2023-08-17|1297.92
#2023-08-18|1287.92
#2023-08-21|1285.60
#2023-08-22|1290.15
#2023-08-23|1267.13
#2023-08-24|1272.31
#2023-08-25|1263.87
#2023-08-28|1281.30
#2023-08-29|1290.91
#2023-08-30|1309.24
#2023-08-31|1289.75
#2023-09-01|1283.20
#2023-09-04|1288.57
#2023-09-05|1285.50
#2023-09-06|1278.65
#2023-09-07|1248.82
#2023-09-08|1248.39
#2023-09-11|1256.43
#2023-09-12|1265.92
#2023-09-13|1268.84
#2023-09-14|1273.21
#2023-09-15|1263.27
#2023-09-18|1252.76
#2023-09-19|1268.19
#2023-09-20|1282.00
#2023-09-21|1255.43
#2023-09-22|1257.14
#2023-09-25|1235.51
#2023-09-26|1227.31
#2023-09-27|1220.49
#2023-09-28|1244.81
#2023-09-29|1265.39
#2023-10-02|1242.21
#2023-10-03|1229.12
#2023-10-04|1231.02
#2023-10-05|1239.09
#2023-10-06|1264.91
#2023-10-09|1247.04
#2023-10-10|1269.77
#2023-10-11|1288.44
#2023-10-12|1276.84
#2023-10-13|1249.32
#2023-10-16|1269.03
#2023-10-17|1271.15
#2023-10-18|1256.98
#2023-10-19|1242.79
#2023-10-20|1228.81
#2023-10-23|1232.91
#2023-10-24|1231.86
#2023-10-25|1237.65
#2023-10-26|1232.57
#2023-10-27|1237.00
#2023-10-30|1273.84
#2023-10-31|1272.11
#2023-11-01|1269.92
#2023-11-02|1292.91
#2023-11-03|1341.73
#2023-11-06|1337.52
#2023-11-07|1324.02
#2023-11-08|1322.23
#2023-11-09|1323.79
#2023-11-10|1316.19
#2023-11-13|1341.09
#2023-11-14|1376.11
#2023-11-15|1394.96
#2023-11-16|1404.59
#2023-11-17|1412.26
#2023-11-20|1417.14
#2023-11-21|1421.49
#2023-11-22|1415.63
#2023-11-23|1418.02
#2023-11-24|1425.58
#2023-11-27|1419.68
#2023-11-28|1437.78
#2023-11-29|1451.80
#2023-11-30|1450.61
#2023-12-01|1447.27
#2023-12-04|1445.56
#2023-12-05|1438.77
#2023-12-06|1436.87
#2023-12-07|1419.54
#2023-12-08|1429.54
#2023-12-11|1432.42
#2023-12-12|1433.18
#2023-12-13|1420.38
#2023-12-14|1435.90
#2023-12-15|1422.41
#2023-12-18|1419.12
#2023-12-19|1439.58
#2023-12-20|1459.94
#2023-12-21|1465.82
#2023-12-22|1471.82
#2023-12-25|1471.82
#2023-12-26|1473.69
#2023-12-27|1499.97
#2023-12-28|1491.96
#2023-12-29|1491.99
#2024-01-01|1491.99
#2024-01-02|1478.90
#2024-01-03|1457.54
#2024-01-04|1497.36
#2024-01-05|1510.16
#2024-01-08|1520.02
#2024-01-09|1513.36
#2024-01-10|1521.94
#2024-01-11|1517.06
#2024-01-12|1532.37
#2024-01-15|1544.80
#2024-01-16|1519.73
#2024-01-17|1500.89
#2024-01-18|1512.93
#2024-01-19|1525.67
#2024-01-22|1540.19
#2024-01-23|1535.32
#2024-01-24|1567.71
#2024-01-25|1560.15
#2024-01-26|1572.65
#2024-01-29|1547.96
#2024-01-30|1568.32
#2024-01-31|1555.71
#2024-02-01|1553.38
#2024-02-02|1565.10
#2024-02-05|1552.97
#2024-02-06|1560.39
#2024-02-07|1528.94
#2024-02-08|1519.78
#2024-02-09|1535.58
#2024-02-12|1556.50
#2024-02-13|1548.77
#2024-02-14|1532.35
#2024-02-15|1526.82
#2024-02-16|1544.74
#2024-02-19|1537.03
#2024-02-20|1546.24
#2024-02-21|1547.81
#2024-02-22|1565.48
#2024-02-23|1551.56
#2024-02-26|1539.83
#2024-02-27|1550.43
#2024-02-28|1540.99
#2024-02-29|1500.17
#2024-03-01|1523.99
#2024-03-04|1527.22
#2024-03-05|1529.37
#2024-03-06|1554.73
#2024-03-07|1557.00
#2024-03-08|1553.20
#2024-03-11|1530.69
#2024-03-12|1535.35
#2024-03-13|1555.44
#2024-03-14|1545.61
#2024-03-15|1577.99
#2024-03-18|1582.06
#2024-03-19|1599.10
#2024-03-20|1581.38
#2024-03-21|1609.74
#2024-03-22|1600.73
#2024-03-25|1601.94
#2024-03-26|1609.94
#2024-03-27|1629.39
#2024-03-28|1635.70
#2024-03-29|1635.70
#2024-04-01|1627.30
#2024-04-02|1646.23
#2024-04-03|1664.02
#2024-04-04|1680.11
#2024-04-05|1664.25
#2024-04-08|1687.27
#2024-04-09|1689.76
#2024-04-10|1684.31
#2024-04-11|1649.97
#2024-04-12|1629.49
#2024-04-15|1615.71
#2024-04-16|1600.18
#2024-04-17|1620.30
#2024-04-18|1650.26
#2024-04-19|1660.24
#2024-04-22|1673.38
#2024-04-23|1719.41
#2024-04-24|1724.18
#2024-04-25|1719.92
#2024-04-26|1704.95
#2024-04-29|1700.07
#2024-04-30|1688.90
#2024-05-01|1687.47
#2024-05-02|1719.48
#2024-05-03|1718.19
#2024-05-06|1733.53
#2024-05-07|1767.59
#2024-05-08|1752.84
#2024-05-09|1760.50
#2024-05-10|1765.87
#2024-05-13|1767.21
#2024-05-14|1782.62
#2024-05-15|1790.50
#2024-05-16|1795.61
#2024-05-17|1837.48
#2024-05-20|1835.84
#2024-05-21|1833.65
#2024-05-22|1822.91
#2024-05-23|1823.50
#2024-05-24|1827.47
#2024-05-27|1811.54
#2024-05-28|1828.04
#2024-05-29|1790.51
#2024-05-30|1796.40
#2024-05-31|1816.37
#2024-06-03|1820.65
#2024-06-04|1782.88
#2024-06-05|1794.52
#2024-06-06|1822.91
#2024-06-07|1801.51
#2024-06-10|1777.82
#2024-06-11|1745.15
#2024-06-12|1799.91
#2024-06-13|1742.21
#2024-06-14|1675.71
#2024-06-17|1715.32
#2024-06-18|1739.29
#2024-06-19|1750.27
#2024-06-20|1770.40
#2024-06-21|1727.29
#2024-06-24|1759.40
#2024-06-25|1747.19
#2024-06-26|1741.56
#2024-06-27|1753.28
#2024-06-28|1760.28
#2024-07-01|1796.33
#2024-07-02|1809.09
#2024-07-03|1849.39
#2024-07-04|1871.61
#2024-07-05|1870.49
#2024-07-08|1881.54
#2024-07-09|1843.62
#2024-07-10|1859.93
#2024-07-11|1897.68
#2024-07-12|1907.24
#2024-07-15|1907.40
#2024-07-16|1911.33
#2024-07-17|1904.63
#2024-07-18|1906.19
#2024-07-19|1907.05
#2024-07-22|1914.86
#2024-07-23|1917.11
#2024-07-24|1914.22
#2024-07-25|1919.90
#2024-07-26|1924.39
#2024-07-29|1920.64
#2024-07-30|1949.95
#2024-07-31|1938.86
#2024-08-01|1880.35
#2024-08-02|1823.12
#2024-08-05|1788.89
#2024-08-06|1794.77
#2024-08-07|1857.49
#2024-08-08|1843.84
#2024-08-09|1869.49
#2024-08-12|1873.70
#2024-08-13|1881.55
#2024-08-14|1925.21
#2024-08-15|1941.07
#2024-08-16|1936.36
#2024-08-19|1969.55
#2024-08-20|1967.87
#2024-08-21|1974.87
#2024-08-22|1979.07
#2024-08-23|2011.78
#2024-08-26|2014.29
#2024-08-27|2017.08
#2024-08-28|2021.20
#2024-08-29|2011.08
#2024-08-30|2031.02
#2024-09-02|2041.27
#2024-09-03|1988.37
#2024-09-04|2000.50
#2024-09-05|2019.46
#2024-09-06|1978.07
#2024-09-09|1983.69
#2024-09-10|1952.16
#2024-09-11|1928.29
#2024-09-12|1971.07
#2024-09-13|1987.43
#2024-09-16|1989.94
#2024-09-17|1986.50
#2024-09-18|1996.90
#2024-09-19|2032.35
#2024-09-20|2024.41
#2024-09-23|1997.82
#2024-09-24|1990.61
#2024-09-25|2016.54
#2024-09-26|2034.14
#2024-09-27|2035.67
#2024-09-30|2035.85
#2024-10-01|1982.29
#2024-10-02|1967.27
#2024-10-03|1952.38
#2024-10-04|1956.46
#2024-10-07|1974.02
#2024-10-08|1961.72
#2024-10-09|1980.53
#2024-10-10|1988.14
#2024-10-11|2008.84
#2024-10-14|2005.16
#2024-10-15|2009.99
#2024-10-16|2020.67
#2024-10-17|2005.41
#2024-10-18|2021.34
#2024-10-21|1995.70
#2024-10-22|1986.55
#2024-10-23|1964.08
#2024-10-24|1951.05
#2024-10-25|1963.01
#2024-10-28|1991.72
#2024-10-29|1991.20
#2024-10-30|1969.84
#2024-10-31|2032.88
#2024-11-01|2031.84
#2024-11-04|2058.73
#2024-11-05|2092.97
#2024-11-06|2056.94
#2024-11-07|2101.31
#2024-11-08|2085.37
#2024-11-11|2069.31
#2024-11-12|2026.31
#2024-11-13|2006.64
#2024-11-14|2023.57
#2024-11-15|2019.10
#2024-11-18|2057.17
#2024-11-19|2021.14
#2024-11-20|1994.45
#2024-11-21|2004.39
#2024-11-22|1983.90
#2024-11-25|1988.26
#2024-11-26|1987.52
#2024-11-27|1990.51
#2024-11-28|2003.65
#2024-11-29|2024.91
#2024-12-02|2021.04
#2024-12-03|2044.07
#2024-12-04|2057.08
#2024-12-05|2104.90
#2024-12-06|2115.35
#2024-12-09|2129.07
#2024-12-10|2142.42
#2024-12-11|2160.02
#2024-12-12|2189.97
#2024-12-13|2234.73
#2024-12-16|2233.93
#2024-12-17|2211.11
#2024-12-18|2230.34
#2024-12-19|2209.83
#2024-12-20|2202.19
#2024-12-23|2207.39
#2024-12-24|2207.70
#2024-12-25|2207.70
#2024-12-26|2211.42
#2024-12-27|2210.83
#2024-12-30|2231.23
#2024-12-31|2225.75
#2025-01-01|2225.75
#2025-01-02|2164.51
#2025-01-03|2161.64
#2025-01-06|2201.73
#2025-01-07|2177.66
#2025-01-08|2191.62
#2025-01-09|2207.77
#2025-01-10|2220.00
#2025-01-13|2210.49
#2025-01-14|2259.85
#2025-01-15|2287.17
#2025-01-16|2263.91
#2025-01-17|2285.17
#2025-01-20|2338.84
#2025-01-21|2336.57
#2025-01-22|2341.20
#2025-01-23|2361.80
#2025-01-24|2395.45
#2025-01-27|2374.66
#2025-01-28|2304.67
#2025-01-29|2319.01
#2025-01-30|2328.00
#2025-01-31|2297.33
#2025-02-03|2233.01
#2025-02-04|2271.77
#2025-02-05|2270.94
#2025-02-06|2403.98
#2025-02-07|2338.47
#2025-02-10|2355.12
#2025-02-11|2408.73
#2025-02-12|2451.18
#2025-02-13|2522.41
#2025-02-14|2559.73
#2025-02-17|2571.64
#2025-02-18|2636.10
#2025-02-19|2542.16
#2025-02-20|2524.35
#2025-02-21|2538.12
#2025-02-24|2554.92
#2025-02-25|2598.81
#2025-02-26|2672.46
#2025-02-27|2651.72
#2025-02-28|2530.84
#2025-03-03|2575.08
#2025-03-04|2481.34
#2025-03-05|2688.21
#2025-03-06|2778.67
#2025-03-07|2749.89
#2025-03-10|2630.62
#2025-03-11|2621.24
#2025-03-12|2680.89
#2025-03-13|2654.09
#2025-03-14|2769.13
#2025-03-17|2767.23
#2025-03-18|2780.08
#2025-03-19|2770.72
#2025-03-20|2743.26
#2025-03-21|2736.77
#2025-03-24|2779.76
#2025-03-25|2741.03
#2025-03-26|2742.54
#2025-03-27|2741.69
#2025-03-28|2656.82
#2025-03-31|2602.55
#2025-04-01|2670.15
#2025-04-02|2650.11
#2025-04-03|2552.74
#2025-04-04|2393.14
#2025-04-07|2286.95
#2025-04-08|2348.84
#2025-04-09|2312.53
#2025-04-10|2463.02
#2025-04-11|2485.81
#2025-04-14|2599.44
#2025-04-15|2660.42
#2025-04-16|2674.80
#2025-04-17|2645.51
#2025-04-18|2645.51
#2025-04-21|2680.01
#2025-04-22|2660.31
#2025-04-23|2716.94
#2025-04-24|2698.08
#2025-04-25|2743.65
#2025-04-28|2703.73
#2025-04-29|2748.71
#2025-04-30|2675.16
#2025-05-01|2654.92
#2025-05-02|2676.03
#2025-05-05|2803.26
#2025-05-06|2857.96
#2025-05-07|2920.70
#2025-05-08|2979.12
#2025-05-09|2972.48
#2025-05-12|3012.14
#2025-05-13|3012.47
#2025-05-14|3091.25
#2025-05-15|3040.56
#2025-05-16|3060.94
#2025-05-19|3065.48
#2025-05-20|3123.20
#2025-05-21|3131.65
#2025-05-22|3104.18
#2025-05-23|3090.39
#2025-05-26|3145.03
#2025-05-27|3164.54
#2025-05-28|3143.06
#2025-05-29|3154.89
#2025-05-30|3173.99
#2025-06-02|3203.19
#2025-06-03|3180.81
#2025-06-04|3196.22
#2025-06-05|3234.64
#2025-06-06|3264.75
#2025-06-09|3266.99
#2025-06-10|3203.64
#2025-06-11|3232.63
#2025-06-12|3247.13
#2025-06-13|3190.61
#2025-06-16|3272.14
#2025-06-17|3209.87
#2025-06-18|3190.90
#2025-06-19|3117.67
#2025-06-20|3144.42
#2025-06-23|3114.48
#2025-06-24|3237.49
#2025-06-25|3235.15
#2025-06-26|3213.77
#2025-06-27|3276.13
#2025-06-30|3300.53
#2025-07-01|3272.70
#2025-07-02|3273.48
#2025-07-03|3292.21
#2025-07-04|3267.59
#2025-07-07|3306.13
#2025-07-08|3287.97
#2025-07-09|3377.58
#2025-07-10|3358.52
#2025-07-11|3337.60
#2025-07-14|3359.97
#2025-07-15|3310.54
#2025-07-16|3312.84
#2025-07-17|3358.39
#2025-07-18|3380.59
#2025-07-21|3395.83
#2025-07-22|3374.72
#2025-07-23|3373.41
#2025-07-24|3483.02
#2025-07-25|3478.67
#2025-07-28|3431.93
#2025-07-29|3422.13
#2025-07-30|3456.26
#2025-07-31|3469.86
#2025-08-01|3434.68
#2025-08-04|3528.03
#2025-08-05|3520.54
#2025-08-06|3583.38
#2025-08-07|3668.00
#2025-08-08|3735.98
#2025-08-11|3749.32
#2025-08-12|3742.65
#2025-08-13|3774.01
#2025-08-14|3783.04
#2025-08-15|3885.42
#2025-08-18|3796.96
#2025-08-19|3850.14
#2025-08-20|3806.53
#2025-08-21|3802.09
#2025-08-22|3730.84
#2025-08-25|3732.59
#2025-08-26|3653.53
#2025-08-27|3579.27
#2025-08-28|3610.60
#2025-08-29|3591.17
#2025-09-01|3617.39
#2025-09-02|3586.36
#2025-09-03|3597.82
#2025-09-04|3630.85
#2025-09-05|3596.80
#2025-09-08|3658.04
#2025-09-09|3680.21
#2025-09-10|3674.83
#2025-09-11|3665.63
#2025-09-12|3668.03
#2025-09-15|3686.43
#2025-09-16|3619.17
#2025-09-17|3648.35
#2025-09-18|3703.60
#2025-09-19|3686.06
#2025-09-22|3661.04
#2025-09-23|3705.81
#2025-09-24|3680.96
#2025-09-25|3675.43
#2025-09-26|3727.73
#2025-09-29|3715.31
#2025-09-30|3690.27
#2025-10-01|3745.59
#2025-10-02|3763.03
#2025-10-03|3823.10
#2025-10-06|3763.30
#2025-10-07|3706.79
#2025-10-08|3678.04
#2025-10-09|3681.54
#2025-10-10|3641.90
#2025-10-13|3714.77
#2025-10-14|3725.21
#2025-10-15|3708.77
#2025-10-16|3717.16
#2025-10-17|3582.66
#2025-10-20|3611.36
#2025-10-21|3613.75
#2025-10-22|3585.17
#2025-10-23|3606.34
#2025-10-24|3603.62
#2025-10-27|3645.03
#2025-10-28|3668.70
#2025-10-29|3675.98
#2025-10-30|3682.56
#2025-10-31|3830.23
#2025-11-03|3840.41
#2025-11-04|3808.81
#2025-11-05|3779.37
#2025-11-06|3791.02
#2025-11-07|3812.74
#2025-11-10|3918.23
#2025-11-11|3955.12
#2025-11-12|3996.19
#2025-11-13|3966.40
#2025-11-14|3897.70
#2025-11-17|3860.77
#2025-11-18|3771.98
#2025-11-19|3851.02
#2025-11-20|3843.35
#2025-11-21|3819.14
#2025-11-24|3893.71
#2025-11-25|3952.41
#2025-11-26|4036.98
#2025-11-27|4027.13
#2025-11-28|4065.14
#2025-12-01|4081.08
#2025-12-02|4179.06
#2025-12-03|4163.13
#2025-12-04|4202.24
#2025-12-05|4154.48
#2025-12-08|4184.97
#2025-12-09|4253.11
#2025-12-10|4289.55
#2025-12-11|4376.66
#2025-12-12|4243.40
#2025-12-15|4335.56
#2025-12-16|4366.55
#2025-12-17|4383.30
#2025-12-18|4375.83
#2025-12-19|4436.99
#2025-12-22|4449.80
#2025-12-23|4478.12
#2025-12-24|4479.45
#2025-12-25|4479.45
#2025-12-26|4479.07
#2025-12-29|4474.37
#2025-12-30|4553.13
#2025-12-31|4547.71
#2026-01-01|4547.71
#2026-01-02|4578.10
#2026-01-05|4597.92
#2026-01-06|4606.29
#2026-01-07|4561.86
#2026-01-08|4586.64
#2026-01-09|4511.20
#2026-01-12|4568.30
#2026-01-13|4551.63
#2026-01-14|4544.48
#2026-01-15|4580.84
#2026-01-16|4584.61
#2026-01-19|4586.34
#2026-01-20|4593.23
#2026-01-21|4597.15
#2026-01-22|4769.81
#2026-01-23|4733.16
#2026-01-26|4812.62
#2026-01-27|4932.02
#2026-01-28|4930.89
#2026-01-29|4861.61
#2026-01-30|4899.77
#2026-02-02|4915.50
#2026-02-03|4957.67
#2026-02-04|4867.10
#2026-02-05|4733.56
#2026-02-06|4786.03
#2026-02-09|4928.57
#2026-02-10|4846.84
#2026-02-11|4853.00
#2026-02-12|4758.02
#2026-02-13|4600.65
#2026-02-16|4652.28
#2026-02-17|4705.65
#2026-02-18|4809.04
#2026-02-19|4755.76
#2026-02-20|4775.30
#2026-02-23|4787.40
#2026-02-24|4617.54
#2026-02-25|4716.30
#2026-02-26|4698.80
#2026-02-27|4587.73
#2026-03-02|4445.32
#2026-03-03|4256.03
#2026-03-04|4384.54
#2026-03-05|4290.31
#2026-03-06|4211.55
#2026-03-09|4163.92
#2026-03-10|4334.30
#2026-03-11|4268.89
#2026-03-12|4139.07
#2026-03-13|4018.72
#2026-03-16|4047.13
#2026-03-17|4109.11
#2026-03-18|4197.40
#2026-03-19|4073.31
#2026-03-20|4019.63
#2026-03-23|4122.47
#2026-03-24|4099.02
#2026-03-25|4235.51
#2026-03-26|4172.91
#2026-03-27|4069.70
#2026-03-30|4063.73
#2026-03-31|4136.10
#2026-04-01|4302.17
#2026-04-02|4225.21
#2026-04-03|4225.21
#2026-04-06|4222.10
#2026-04-07|4235.76
#2026-04-08|4529.22
#2026-04-09|4492.34
#2026-04-10|4720.81