Table Data - NASDAQ Austria Financials Total Return Index
| Title | NASDAQ Austria Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQAT30T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:39 PM CDT |
| Notes | For more information about this series, see: NQAT30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 1108.58 |
| 2004-04-01 | 1138.06 |
| 2004-04-02 | 1122.31 |
| 2004-04-05 | 1122.14 |
| 2004-04-06 | 1120.48 |
| 2004-04-07 | 1140.53 |
| 2004-04-08 | 1137.10 |
| 2004-04-09 | . |
| 2004-04-12 | 1133.91 |
| 2004-04-13 | 1117.98 |
| 2004-04-14 | 1102.25 |
| 2004-04-15 | 1102.43 |
| 2004-04-16 | 1106.82 |
| 2004-04-19 | 1108.05 |
| 2004-04-20 | 1098.07 |
| 2004-04-21 | 1102.71 |
| 2004-04-22 | 1093.33 |
| 2004-04-23 | 1093.17 |
| 2004-04-26 | 1099.64 |
| 2004-04-27 | 1103.29 |
| 2004-04-28 | 1099.37 |
| 2004-04-29 | 1110.34 |
| 2004-04-30 | 1101.32 |
| 2004-05-03 | 1086.12 |
| 2004-05-04 | 1114.23 |
| 2004-05-05 | 1122.05 |
| 2004-05-06 | 1092.09 |
| 2004-05-07 | 1082.83 |
| 2004-05-10 | 1037.69 |
| 2004-05-11 | 1035.92 |
| 2004-05-12 | 1048.04 |
| 2004-05-13 | 1052.63 |
| 2004-05-14 | 1029.92 |
| 2004-05-17 | 1019.49 |
| 2004-05-18 | 1028.89 |
| 2004-05-19 | 1073.12 |
| 2004-05-20 | 1063.58 |
| 2004-05-21 | 1066.64 |
| 2004-05-24 | 1081.99 |
| 2004-05-25 | 1084.79 |
| 2004-05-26 | 1096.50 |
| 2004-05-27 | 1114.42 |
| 2004-05-28 | 1143.15 |
| 2004-05-31 | . |
| 2004-06-01 | 1110.61 |
| 2004-06-02 | 1112.00 |
| 2004-06-03 | 1108.30 |
| 2004-06-04 | 1136.54 |
| 2004-06-07 | 1156.27 |
| 2004-06-08 | 1150.23 |
| 2004-06-09 | 1120.15 |
| 2004-06-10 | 1120.24 |
| 2004-06-11 | . |
| 2004-06-14 | 1117.69 |
| 2004-06-15 | 1125.42 |
| 2004-06-16 | 1148.64 |
| 2004-06-17 | 1177.37 |
| 2004-06-18 | 1174.40 |
| 2004-06-21 | 1163.10 |
| 2004-06-22 | 1134.62 |
| 2004-06-23 | 1157.10 |
| 2004-06-24 | 1159.88 |
| 2004-06-25 | 1154.50 |
| 2004-06-28 | 1165.97 |
| 2004-06-29 | 1161.21 |
| 2004-06-30 | 1161.88 |
| 2004-07-01 | 1175.63 |
| 2004-07-02 | 1204.67 |
| 2004-07-05 | . |
| 2004-07-06 | 1177.93 |
| 2004-07-07 | 1196.06 |
| 2004-07-08 | 1205.76 |
| 2004-07-09 | 1219.26 |
| 2004-07-12 | 1223.39 |
| 2004-07-13 | 1211.88 |
| 2004-07-14 | 1184.84 |
| 2004-07-15 | 1188.91 |
| 2004-07-16 | 1219.06 |
| 2004-07-19 | 1207.71 |
| 2004-07-20 | 1199.76 |
| 2004-07-21 | 1169.97 |
| 2004-07-22 | 1142.93 |
| 2004-07-23 | 1137.29 |
| 2004-07-26 | 1146.25 |
| 2004-07-27 | 1156.28 |
| 2004-07-28 | 1156.69 |
| 2004-07-29 | 1146.71 |
| 2004-07-30 | 1150.47 |
| 2004-08-02 | 1162.10 |
| 2004-08-03 | 1168.03 |
| 2004-08-04 | 1170.61 |
| 2004-08-05 | 1153.39 |
| 2004-08-06 | 1161.25 |
| 2004-08-09 | 1154.03 |
| 2004-08-10 | 1157.96 |
| 2004-08-11 | 1134.80 |
| 2004-08-12 | 1141.04 |
| 2004-08-13 | 1154.02 |
| 2004-08-16 | 1172.69 |
| 2004-08-17 | 1140.76 |
| 2004-08-18 | 1120.29 |
| 2004-08-19 | 1131.64 |
| 2004-08-20 | 1133.82 |
| 2004-08-23 | 1132.11 |
| 2004-08-24 | 1145.38 |
| 2004-08-25 | 1148.22 |
| 2004-08-26 | 1145.71 |
| 2004-08-27 | 1151.83 |
| 2004-08-30 | 1130.67 |
| 2004-08-31 | 1136.83 |
| 2004-09-01 | 1145.49 |
| 2004-09-02 | 1145.05 |
| 2004-09-03 | 1135.41 |
| 2004-09-06 | . |
| 2004-09-07 | 1146.48 |
| 2004-09-08 | 1161.02 |
| 2004-09-09 | 1151.67 |
| 2004-09-10 | 1173.83 |
| 2004-09-13 | 1168.73 |
| 2004-09-14 | 1167.89 |
| 2004-09-15 | 1154.99 |
| 2004-09-16 | 1165.65 |
| 2004-09-17 | 1200.87 |
| 2004-09-20 | 1188.46 |
| 2004-09-21 | 1213.08 |
| 2004-09-22 | 1216.69 |
| 2004-09-23 | 1213.84 |
| 2004-09-24 | 1192.33 |
| 2004-09-27 | 1203.60 |
| 2004-09-28 | 1195.39 |
| 2004-09-29 | 1218.40 |
| 2004-09-30 | 1218.32 |
| 2004-10-01 | 1218.39 |
| 2004-10-04 | 1204.63 |
| 2004-10-05 | 1220.51 |
| 2004-10-06 | 1240.96 |
| 2004-10-07 | 1227.90 |
| 2004-10-08 | 1239.43 |
| 2004-10-11 | 1231.50 |
| 2004-10-12 | 1208.69 |
| 2004-10-13 | 1207.39 |
| 2004-10-14 | 1205.91 |
| 2004-10-15 | 1214.25 |
| 2004-10-18 | 1221.75 |
| 2004-10-19 | 1232.55 |
| 2004-10-20 | 1240.04 |
| 2004-10-21 | 1253.50 |
| 2004-10-22 | 1268.27 |
| 2004-10-25 | 1264.21 |
| 2004-10-26 | 1264.11 |
| 2004-10-27 | 1269.68 |
| 2004-10-28 | 1276.99 |
| 2004-10-29 | 1286.98 |
| 2004-11-01 | 1289.46 |
| 2004-11-02 | 1326.02 |
| 2004-11-03 | 1330.31 |
| 2004-11-04 | 1344.97 |
| 2004-11-05 | 1330.44 |
| 2004-11-08 | 1333.96 |
| 2004-11-09 | 1320.89 |
| 2004-11-10 | 1327.23 |
| 2004-11-11 | 1342.87 |
| 2004-11-12 | 1344.30 |
| 2004-11-15 | 1326.15 |
| 2004-11-16 | 1355.52 |
| 2004-11-17 | 1388.42 |
| 2004-11-18 | 1418.14 |
| 2004-11-19 | 1412.22 |
| 2004-11-22 | 1400.22 |
| 2004-11-23 | 1403.61 |
| 2004-11-24 | 1437.07 |
| 2004-11-25 | . |
| 2004-11-26 | 1457.12 |
| 2004-11-29 | 1455.24 |
| 2004-11-30 | 1440.82 |
| 2004-12-01 | 1482.40 |
| 2004-12-02 | 1472.41 |
| 2004-12-03 | 1466.19 |
| 2004-12-06 | 1466.90 |
| 2004-12-07 | 1478.87 |
| 2004-12-08 | 1461.20 |
| 2004-12-09 | 1435.89 |
| 2004-12-10 | 1422.45 |
| 2004-12-13 | 1454.21 |
| 2004-12-14 | 1467.47 |
| 2004-12-15 | 1486.36 |
| 2004-12-16 | 1444.86 |
| 2004-12-17 | 1452.39 |
| 2004-12-20 | 1478.68 |
| 2004-12-21 | 1474.94 |
| 2004-12-22 | 1481.59 |
| 2004-12-23 | 1491.46 |
| 2004-12-24 | . |
| 2004-12-27 | 1506.14 |
| 2004-12-28 | 1501.86 |
| 2004-12-29 | 1500.55 |
| 2004-12-30 | 1511.41 |
| 2004-12-31 | 1507.25 |
| 2005-01-03 | 1509.85 |
| 2005-01-04 | 1491.65 |
| 2005-01-05 | 1480.33 |
| 2005-01-06 | 1468.68 |
| 2005-01-07 | 1455.89 |
| 2005-01-10 | 1447.38 |
| 2005-01-11 | 1441.27 |
| 2005-01-12 | 1451.93 |
| 2005-01-13 | 1423.39 |
| 2005-01-14 | 1405.98 |
| 2005-01-17 | . |
| 2005-01-18 | 1412.88 |
| 2005-01-19 | 1400.88 |
| 2005-01-20 | 1372.18 |
| 2005-01-21 | 1400.07 |
| 2005-01-24 | 1408.13 |
| 2005-01-25 | 1417.17 |
| 2005-01-26 | 1429.63 |
| 2005-01-27 | 1433.60 |
| 2005-01-28 | 1414.44 |
| 2005-01-31 | 1413.99 |
| 2005-02-01 | 1410.89 |
| 2005-02-02 | 1412.07 |
| 2005-02-03 | 1404.07 |
| 2005-02-04 | 1428.98 |
| 2005-02-07 | 1411.34 |
| 2005-02-08 | 1409.26 |
| 2005-02-09 | 1415.17 |
| 2005-02-10 | 1408.16 |
| 2005-02-11 | 1404.54 |
| 2005-02-14 | 1426.72 |
| 2005-02-15 | 1426.21 |
| 2005-02-16 | 1416.61 |
| 2005-02-17 | 1427.04 |
| 2005-02-18 | 1424.75 |
| 2005-02-21 | . |
| 2005-02-22 | 1440.30 |
| 2005-02-23 | 1430.77 |
| 2005-02-24 | 1454.48 |
| 2005-02-25 | 1503.74 |
| 2005-02-28 | 1528.03 |
| 2005-03-01 | 1538.92 |
| 2005-03-02 | 1528.71 |
| 2005-03-03 | 1549.43 |
| 2005-03-04 | 1575.83 |
| 2005-03-07 | 1597.66 |
| 2005-03-08 | 1590.39 |
| 2005-03-09 | 1584.06 |
| 2005-03-10 | 1604.00 |
| 2005-03-11 | 1605.91 |
| 2005-03-14 | 1555.45 |
| 2005-03-15 | 1557.84 |
| 2005-03-16 | 1525.20 |
| 2005-03-17 | 1506.43 |
| 2005-03-18 | 1496.23 |
| 2005-03-21 | 1456.27 |
| 2005-03-22 | 1496.14 |
| 2005-03-23 | 1454.67 |
| 2005-03-24 | 1468.02 |
| 2005-03-25 | . |
| 2005-03-28 | 1457.72 |
| 2005-03-29 | 1469.60 |
| 2005-03-30 | 1467.95 |
| 2005-03-31 | 1471.14 |
| 2005-04-01 | 1475.98 |
| 2005-04-04 | 1456.73 |
| 2005-04-05 | 1467.49 |
| 2005-04-06 | 1475.46 |
| 2005-04-07 | 1463.89 |
| 2005-04-08 | 1471.22 |
| 2005-04-11 | 1478.15 |
| 2005-04-12 | 1468.82 |
| 2005-04-13 | 1493.06 |
| 2005-04-14 | 1473.82 |
| 2005-04-15 | 1467.62 |
| 2005-04-18 | 1442.73 |
| 2005-04-19 | 1456.36 |
| 2005-04-20 | 1475.12 |
| 2005-04-21 | 1480.77 |
| 2005-04-22 | 1481.01 |
| 2005-04-25 | 1468.31 |
| 2005-04-26 | 1476.19 |
| 2005-04-27 | 1458.89 |
| 2005-04-28 | 1437.65 |
| 2005-04-29 | 1421.03 |
| 2005-05-02 | 1417.58 |
| 2005-05-03 | 1422.27 |
| 2005-05-04 | 1419.77 |
| 2005-05-05 | 1418.07 |
| 2005-05-06 | 1400.35 |
| 2005-05-09 | 1429.34 |
| 2005-05-10 | 1428.40 |
| 2005-05-11 | 1413.95 |
| 2005-05-12 | 1391.15 |
| 2005-05-13 | 1385.38 |
| 2005-05-16 | 1382.64 |
| 2005-05-17 | 1383.23 |
| 2005-05-18 | 1399.85 |
| 2005-05-19 | 1416.97 |
| 2005-05-20 | 1431.78 |
| 2005-05-23 | 1430.29 |
| 2005-05-24 | 1405.39 |
| 2005-05-25 | 1399.51 |
| 2005-05-26 | 1391.51 |
| 2005-05-27 | 1430.06 |
| 2005-05-30 | . |
| 2005-05-31 | 1433.53 |
| 2005-06-01 | 1432.20 |
| 2005-06-02 | 1439.13 |
| 2005-06-03 | 1431.26 |
| 2005-06-06 | 1442.84 |
| 2005-06-07 | 1448.53 |
| 2005-06-08 | 1474.30 |
| 2005-06-09 | 1474.30 |
| 2005-06-10 | 1469.99 |
| 2005-06-13 | 1468.02 |
| 2005-06-14 | 1460.93 |
| 2005-06-15 | 1464.94 |
| 2005-06-16 | 1470.35 |
| 2005-06-17 | 1479.71 |
| 2005-06-20 | 1475.62 |
| 2005-06-21 | 1461.64 |
| 2005-06-22 | 1459.36 |
| 2005-06-23 | 1444.62 |
| 2005-06-24 | 1440.58 |
| 2005-06-27 | 1456.59 |
| 2005-06-28 | 1456.34 |
| 2005-06-29 | 1456.29 |
| 2005-06-30 | 1454.34 |
| 2005-07-01 | 1454.36 |
| 2005-07-04 | . |
| 2005-07-05 | 1451.68 |
| 2005-07-06 | 1437.10 |
| 2005-07-07 | 1431.20 |
| 2005-07-08 | 1427.19 |
| 2005-07-11 | 1437.69 |
| 2005-07-12 | 1454.19 |
| 2005-07-13 | 1439.70 |
| 2005-07-14 | 1459.91 |
| 2005-07-15 | 1464.69 |
| 2005-07-18 | 1459.96 |
| 2005-07-19 | 1464.86 |
| 2005-07-20 | 1472.72 |
| 2005-07-21 | 1477.98 |
| 2005-07-22 | 1473.74 |
| 2005-07-25 | 1476.41 |
| 2005-07-26 | 1442.27 |
| 2005-07-27 | 1443.66 |
| 2005-07-28 | 1451.16 |
| 2005-07-29 | 1476.52 |
| 2005-08-01 | 1495.96 |
| 2005-08-02 | 1495.52 |
| 2005-08-03 | 1542.81 |
| 2005-08-04 | 1568.13 |
| 2005-08-05 | 1560.50 |
| 2005-08-08 | 1560.15 |
| 2005-08-09 | 1556.86 |
| 2005-08-10 | 1584.79 |
| 2005-08-11 | 1587.47 |
| 2005-08-12 | 1581.28 |
| 2005-08-15 | 1572.82 |
| 2005-08-16 | 1567.08 |
| 2005-08-17 | 1549.27 |
| 2005-08-18 | 1528.83 |
| 2005-08-19 | 1531.38 |
| 2005-08-22 | 1548.29 |
| 2005-08-23 | 1545.77 |
| 2005-08-24 | 1547.92 |
| 2005-08-25 | 1551.78 |
| 2005-08-26 | 1553.47 |
| 2005-08-29 | 1548.29 |
| 2005-08-30 | 1545.91 |
| 2005-08-31 | 1564.61 |
| 2005-09-01 | 1601.91 |
| 2005-09-02 | 1646.98 |
| 2005-09-05 | . |
| 2005-09-06 | 1634.36 |
| 2005-09-07 | 1634.28 |
| 2005-09-08 | 1638.63 |
| 2005-09-09 | 1641.28 |
| 2005-09-12 | 1618.73 |
| 2005-09-13 | 1617.24 |
| 2005-09-14 | 1614.69 |
| 2005-09-15 | 1605.12 |
| 2005-09-16 | 1617.20 |
| 2005-09-19 | 1591.97 |
| 2005-09-20 | 1581.51 |
| 2005-09-21 | 1564.29 |
| 2005-09-22 | 1550.58 |
| 2005-09-23 | 1536.22 |
| 2005-09-26 | 1524.87 |
| 2005-09-27 | 1512.52 |
| 2005-09-28 | 1516.03 |
| 2005-09-29 | 1526.92 |
| 2005-09-30 | 1546.93 |
| 2005-10-03 | 1529.17 |
| 2005-10-04 | 1546.64 |
| 2005-10-05 | 1531.17 |
| 2005-10-06 | 1526.08 |
| 2005-10-07 | 1516.32 |
| 2005-10-10 | 1500.36 |
| 2005-10-11 | 1488.40 |
| 2005-10-12 | 1500.74 |
| 2005-10-13 | 1468.04 |
| 2005-10-14 | 1461.71 |
| 2005-10-17 | 1469.31 |
| 2005-10-18 | 1470.34 |
| 2005-10-19 | 1452.02 |
| 2005-10-20 | 1446.49 |
| 2005-10-21 | 1446.22 |
| 2005-10-24 | 1450.09 |
| 2005-10-25 | 1469.28 |
| 2005-10-26 | 1466.73 |
| 2005-10-27 | 1480.93 |
| 2005-10-28 | 1479.08 |
| 2005-10-31 | 1497.26 |
| 2005-11-01 | 1498.89 |
| 2005-11-02 | 1497.98 |
| 2005-11-03 | 1494.68 |
| 2005-11-04 | 1488.44 |
| 2005-11-07 | 1496.93 |
| 2005-11-08 | 1491.15 |
| 2005-11-09 | 1487.47 |
| 2005-11-10 | 1495.23 |
| 2005-11-11 | 1498.89 |
| 2005-11-14 | 1485.88 |
| 2005-11-15 | 1481.12 |
| 2005-11-16 | 1473.02 |
| 2005-11-17 | 1484.93 |
| 2005-11-18 | 1481.70 |
| 2005-11-21 | 1475.41 |
| 2005-11-22 | 1473.47 |
| 2005-11-23 | 1496.75 |
| 2005-11-24 | . |
| 2005-11-25 | 1494.89 |
| 2005-11-28 | 1515.50 |
| 2005-11-29 | 1503.09 |
| 2005-11-30 | 1507.60 |
| 2005-12-01 | 1529.81 |
| 2005-12-02 | 1537.55 |
| 2005-12-05 | 1533.63 |
| 2005-12-06 | 1532.70 |
| 2005-12-07 | 1528.70 |
| 2005-12-08 | 1542.13 |
| 2005-12-09 | 1529.51 |
| 2005-12-12 | 1539.66 |
| 2005-12-13 | 1544.69 |
| 2005-12-14 | 1556.34 |
| 2005-12-15 | 1540.58 |
| 2005-12-16 | 1569.48 |
| 2005-12-19 | 1568.21 |
| 2005-12-20 | 1551.91 |
| 2005-12-21 | 1530.24 |
| 2005-12-22 | 1565.16 |
| 2005-12-23 | 1568.18 |
| 2005-12-26 | . |
| 2005-12-27 | 1573.21 |
| 2005-12-28 | 1590.37 |
| 2005-12-29 | 1572.37 |
| 2005-12-30 | 1565.93 |
| 2006-01-02 | . |
| 2006-01-03 | 1606.14 |
| 2006-01-04 | 1619.99 |
| 2006-01-05 | 1623.93 |
| 2006-01-06 | 1631.18 |
| 2006-01-09 | 1622.58 |
| 2006-01-10 | 1623.60 |
| 2006-01-11 | 1629.22 |
| 2006-01-12 | 1615.95 |
| 2006-01-13 | 1605.03 |
| 2006-01-16 | . |
| 2006-01-17 | 1592.45 |
| 2006-01-18 | 1589.93 |
| 2006-01-19 | 1610.64 |
| 2006-01-20 | 1621.32 |
| 2006-01-23 | 1652.03 |
| 2006-01-24 | 1654.31 |
| 2006-01-25 | 1647.74 |
| 2006-01-26 | 1649.78 |
| 2006-01-27 | 1639.45 |
| 2006-01-30 | 1640.33 |
| 2006-01-31 | 1635.70 |
| 2006-02-01 | 1646.54 |
| 2006-02-02 | 1663.57 |
| 2006-02-03 | 1644.73 |
| 2006-02-06 | 1652.60 |
| 2006-02-07 | 1656.12 |
| 2006-02-08 | 1664.77 |
| 2006-02-09 | 1685.48 |
| 2006-02-10 | 1676.24 |
| 2006-02-13 | 1666.47 |
| 2006-02-14 | 1677.07 |
| 2006-02-15 | 1688.02 |
| 2006-02-16 | 1721.08 |
| 2006-02-17 | 1722.25 |
| 2006-02-20 | . |
| 2006-02-21 | 1743.47 |
| 2006-02-22 | 1743.39 |
| 2006-02-23 | 1746.45 |
| 2006-02-24 | 1726.61 |
| 2006-02-27 | 1736.92 |
| 2006-02-28 | 1729.62 |
| 2006-03-01 | 1708.16 |
| 2006-03-02 | 1702.04 |
| 2006-03-03 | 1702.79 |
| 2006-03-06 | 1701.22 |
| 2006-03-07 | 1658.71 |
| 2006-03-08 | 1645.75 |
| 2006-03-09 | 1649.54 |
| 2006-03-10 | 1645.59 |
| 2006-03-13 | 1662.66 |
| 2006-03-14 | 1666.77 |
| 2006-03-15 | 1691.56 |
| 2006-03-16 | 1719.01 |
| 2006-03-17 | 1727.78 |
| 2006-03-20 | 1718.60 |
| 2006-03-21 | 1707.54 |
| 2006-03-22 | 1698.05 |
| 2006-03-23 | 1681.34 |
| 2006-03-24 | 1674.50 |
| 2006-03-27 | 1672.17 |
| 2006-03-28 | 1678.68 |
| 2006-03-29 | 1659.96 |
| 2006-03-30 | 1711.34 |
| 2006-03-31 | 1711.69 |
| 2006-04-03 | 1708.53 |
| 2006-04-04 | 1726.58 |
| 2006-04-05 | 1724.78 |
| 2006-04-06 | 1738.86 |
| 2006-04-07 | 1720.55 |
| 2006-04-10 | 1714.97 |
| 2006-04-11 | 1710.37 |
| 2006-04-12 | 1707.10 |
| 2006-04-13 | 1705.33 |
| 2006-04-14 | . |
| 2006-04-17 | 1732.41 |
| 2006-04-18 | 1731.72 |
| 2006-04-19 | 1769.05 |
| 2006-04-20 | 1775.18 |
| 2006-04-21 | 1786.82 |
| 2006-04-24 | 1784.76 |
| 2006-04-25 | 1788.71 |
| 2006-04-26 | 1799.56 |
| 2006-04-27 | 1788.50 |
| 2006-04-28 | 1775.23 |
| 2006-05-01 | 1778.33 |
| 2006-05-02 | 1794.72 |
| 2006-05-03 | 1798.97 |
| 2006-05-04 | 1807.59 |
| 2006-05-05 | 1838.55 |
| 2006-05-08 | 1853.35 |
| 2006-05-09 | 1851.92 |
| 2006-05-10 | 1865.08 |
| 2006-05-11 | 1880.09 |
| 2006-05-12 | 1858.10 |
| 2006-05-15 | 1804.24 |
| 2006-05-16 | 1800.43 |
| 2006-05-17 | 1773.81 |
| 2006-05-18 | 1762.76 |
| 2006-05-19 | 1749.28 |
| 2006-05-22 | 1680.31 |
| 2006-05-23 | 1740.56 |
| 2006-05-24 | 1690.73 |
| 2006-05-25 | 1693.11 |
| 2006-05-26 | 1738.07 |
| 2006-05-29 | . |
| 2006-05-30 | 1743.52 |
| 2006-05-31 | 1731.00 |
| 2006-06-01 | 1731.62 |
| 2006-06-02 | 1783.19 |
| 2006-06-05 | 1784.71 |
| 2006-06-06 | 1716.33 |
| 2006-06-07 | 1703.44 |
| 2006-06-08 | 1640.70 |
| 2006-06-09 | 1634.68 |
| 2006-06-12 | 1622.77 |
| 2006-06-13 | 1577.73 |
| 2006-06-14 | 1615.38 |
| 2006-06-15 | 1616.02 |
| 2006-06-16 | 1622.45 |
| 2006-06-19 | 1627.57 |
| 2006-06-20 | 1634.18 |
| 2006-06-21 | 1644.30 |
| 2006-06-22 | 1641.78 |
| 2006-06-23 | 1639.22 |
| 2006-06-26 | 1645.50 |
| 2006-06-27 | 1650.34 |
| 2006-06-28 | 1624.29 |
| 2006-06-29 | 1656.58 |
| 2006-06-30 | 1726.51 |
| 2006-07-03 | 1751.36 |
| 2006-07-04 | . |
| 2006-07-05 | 1732.36 |
| 2006-07-06 | 1757.15 |
| 2006-07-07 | 1745.10 |
| 2006-07-10 | 1730.79 |
| 2006-07-11 | 1714.71 |
| 2006-07-12 | 1715.23 |
| 2006-07-13 | 1701.72 |
| 2006-07-14 | 1681.10 |
| 2006-07-17 | 1654.70 |
| 2006-07-18 | 1648.37 |
| 2006-07-19 | 1685.14 |
| 2006-07-20 | 1702.30 |
| 2006-07-21 | 1684.50 |
| 2006-07-24 | 1701.18 |
| 2006-07-25 | 1718.66 |
| 2006-07-26 | 1735.79 |
| 2006-07-27 | 1751.38 |
| 2006-07-28 | 1763.99 |
| 2006-07-31 | 1760.25 |
| 2006-08-01 | 1755.97 |
| 2006-08-02 | 1772.22 |
| 2006-08-03 | 1754.80 |
| 2006-08-04 | 1784.02 |
| 2006-08-07 | 1775.93 |
| 2006-08-08 | 1784.15 |
| 2006-08-09 | 1803.90 |
| 2006-08-10 | 1776.07 |
| 2006-08-11 | 1771.24 |
| 2006-08-14 | 1781.18 |
| 2006-08-15 | 1787.05 |
| 2006-08-16 | 1828.07 |
| 2006-08-17 | 1825.31 |
| 2006-08-18 | 1817.08 |
| 2006-08-21 | 1826.13 |
| 2006-08-22 | 1805.95 |
| 2006-08-23 | 1800.52 |
| 2006-08-24 | 1795.15 |
| 2006-08-25 | 1794.92 |
| 2006-08-28 | 1801.10 |
| 2006-08-29 | 1806.81 |
| 2006-08-30 | 1828.57 |
| 2006-08-31 | 1823.47 |
| 2006-09-01 | 1844.22 |
| 2006-09-04 | . |
| 2006-09-05 | 1850.20 |
| 2006-09-06 | 1824.19 |
| 2006-09-07 | 1814.36 |
| 2006-09-08 | 1814.02 |
| 2006-09-11 | 1808.37 |
| 2006-09-12 | 1819.02 |
| 2006-09-13 | 1818.78 |
| 2006-09-14 | 1850.83 |
| 2006-09-15 | 1837.23 |
| 2006-09-18 | 1859.24 |
| 2006-09-19 | 1843.55 |
| 2006-09-20 | 1853.13 |
| 2006-09-21 | 1850.33 |
| 2006-09-22 | 1828.00 |
| 2006-09-25 | 1830.16 |
| 2006-09-26 | 1845.06 |
| 2006-09-27 | 1896.48 |
| 2006-09-28 | 1898.71 |
| 2006-09-29 | 1899.26 |
| 2006-10-02 | 1904.58 |
| 2006-10-03 | 1896.73 |
| 2006-10-04 | 1900.68 |
| 2006-10-05 | 1927.90 |
| 2006-10-06 | 1908.96 |
| 2006-10-09 | 1910.24 |
| 2006-10-10 | 1945.96 |
| 2006-10-11 | 1930.74 |
| 2006-10-12 | 1935.36 |
| 2006-10-13 | 1945.95 |
| 2006-10-16 | 1951.03 |
| 2006-10-17 | 1944.97 |
| 2006-10-18 | 1948.54 |
| 2006-10-19 | 1955.87 |
| 2006-10-20 | 1964.98 |
| 2006-10-23 | 1964.59 |
| 2006-10-24 | 1986.91 |
| 2006-10-25 | 2007.07 |
| 2006-10-26 | 2020.15 |
| 2006-10-27 | 2013.32 |
| 2006-10-30 | 2008.27 |
| 2006-10-31 | 2009.67 |
| 2006-11-01 | 2011.08 |
| 2006-11-02 | 1990.58 |
| 2006-11-03 | 1986.62 |
| 2006-11-06 | 2020.79 |
| 2006-11-07 | 2014.87 |
| 2006-11-08 | 2024.51 |
| 2006-11-09 | 2031.58 |
| 2006-11-10 | 2046.53 |
| 2006-11-13 | 2035.02 |
| 2006-11-14 | 2034.23 |
| 2006-11-15 | 2052.78 |
| 2006-11-16 | 2063.35 |
| 2006-11-17 | 2083.31 |
| 2006-11-20 | 2067.14 |
| 2006-11-21 | 2083.89 |
| 2006-11-22 | 2117.74 |
| 2006-11-23 | . |
| 2006-11-24 | 2100.87 |
| 2006-11-27 | 2087.58 |
| 2006-11-28 | 2073.50 |
| 2006-11-29 | 2120.61 |
| 2006-11-30 | 2139.61 |
| 2006-12-01 | 2176.28 |
| 2006-12-04 | 2222.12 |
| 2006-12-05 | 2216.79 |
| 2006-12-06 | 2236.26 |
| 2006-12-07 | 2240.33 |
| 2006-12-08 | 2243.87 |
| 2006-12-11 | 2220.08 |
| 2006-12-12 | 2231.61 |
| 2006-12-13 | 2254.60 |
| 2006-12-14 | 2255.69 |
| 2006-12-15 | 2275.29 |
| 2006-12-18 | 2269.99 |
| 2006-12-19 | 2280.95 |
| 2006-12-20 | 2314.08 |
| 2006-12-21 | 2306.42 |
| 2006-12-22 | 2296.98 |
| 2006-12-25 | . |
| 2006-12-26 | 2293.40 |
| 2006-12-27 | 2305.04 |
| 2006-12-28 | 2309.14 |
| 2006-12-29 | 2316.70 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2400.11 |
| 2007-01-04 | 2383.72 |
| 2007-01-05 | 2328.99 |
| 2007-01-08 | 2307.55 |
| 2007-01-09 | 2334.81 |
| 2007-01-10 | 2271.09 |
| 2007-01-11 | 2300.66 |
| 2007-01-12 | 2328.22 |
| 2007-01-15 | . |
| 2007-01-16 | 2309.20 |
| 2007-01-17 | 2303.40 |
| 2007-01-18 | 2300.22 |
| 2007-01-19 | 2316.08 |
| 2007-01-22 | 2352.65 |
| 2007-01-23 | 2393.86 |
| 2007-01-24 | 2378.06 |
| 2007-01-25 | 2389.15 |
| 2007-01-26 | 2333.28 |
| 2007-01-29 | 2349.31 |
| 2007-01-30 | 2355.31 |
| 2007-01-31 | 2373.66 |
| 2007-02-01 | 2403.54 |
| 2007-02-02 | 2401.21 |
| 2007-02-05 | 2384.72 |
| 2007-02-06 | 2390.42 |
| 2007-02-07 | 2405.61 |
| 2007-02-08 | 2383.62 |
| 2007-02-09 | 2378.80 |
| 2007-02-12 | 2364.76 |
| 2007-02-13 | 2376.08 |
| 2007-02-14 | 2418.23 |
| 2007-02-15 | 2433.84 |
| 2007-02-16 | 2391.21 |
| 2007-02-19 | . |
| 2007-02-20 | 2416.67 |
| 2007-02-21 | 2386.79 |
| 2007-02-22 | 2387.60 |
| 2007-02-23 | 2400.84 |
| 2007-02-26 | 2394.37 |
| 2007-02-27 | 2330.74 |
| 2007-02-28 | 2298.41 |
| 2007-03-01 | 2280.62 |
| 2007-03-02 | 2308.50 |
| 2007-03-05 | 2291.08 |
| 2007-03-06 | 2292.02 |
| 2007-03-07 | 2304.88 |
| 2007-03-08 | 2352.12 |
| 2007-03-09 | 2364.40 |
| 2007-03-12 | 2355.63 |
| 2007-03-13 | 2354.50 |
| 2007-03-14 | 2290.65 |
| 2007-03-15 | 2328.44 |
| 2007-03-16 | 2323.28 |
| 2007-03-19 | 2381.02 |
| 2007-03-20 | 2371.71 |
| 2007-03-21 | 2386.56 |
| 2007-03-22 | 2436.10 |
| 2007-03-23 | 2438.51 |
| 2007-03-26 | 2449.70 |
| 2007-03-27 | 2413.38 |
| 2007-03-28 | 2384.04 |
| 2007-03-29 | 2406.25 |
| 2007-03-30 | 2408.35 |
| 2007-04-02 | 2429.54 |
| 2007-04-03 | 2430.26 |
| 2007-04-04 | 2444.87 |
| 2007-04-05 | 2463.37 |
| 2007-04-06 | . |
| 2007-04-09 | 2450.54 |
| 2007-04-10 | 2479.94 |
| 2007-04-11 | 2487.24 |
| 2007-04-12 | 2475.58 |
| 2007-04-13 | 2488.09 |
| 2007-04-16 | 2510.30 |
| 2007-04-17 | 2496.34 |
| 2007-04-18 | 2482.66 |
| 2007-04-19 | 2475.52 |
| 2007-04-20 | 2495.88 |
| 2007-04-23 | 2497.54 |
| 2007-04-24 | 2487.27 |
| 2007-04-25 | 2508.46 |
| 2007-04-26 | 2514.78 |
| 2007-04-27 | 2530.40 |
| 2007-04-30 | 2475.25 |
| 2007-05-01 | 2466.00 |
| 2007-05-02 | 2436.17 |
| 2007-05-03 | 2428.66 |
| 2007-05-04 | 2413.61 |
| 2007-05-07 | 2414.08 |
| 2007-05-08 | 2399.12 |
| 2007-05-09 | 2427.95 |
| 2007-05-10 | 2400.69 |
| 2007-05-11 | 2392.32 |
| 2007-05-14 | 2405.22 |
| 2007-05-15 | 2423.57 |
| 2007-05-16 | 2439.21 |
| 2007-05-17 | 2424.47 |
| 2007-05-18 | 2442.02 |
| 2007-05-21 | 2416.67 |
| 2007-05-22 | 2412.09 |
| 2007-05-23 | 2445.26 |
| 2007-05-24 | 2437.78 |
| 2007-05-25 | 2430.93 |
| 2007-05-28 | . |
| 2007-05-29 | 2435.17 |
| 2007-05-30 | 2418.76 |
| 2007-05-31 | 2460.04 |
| 2007-06-01 | 2471.50 |
| 2007-06-04 | 2481.43 |
| 2007-06-05 | 2491.95 |
| 2007-06-06 | 2463.73 |
| 2007-06-07 | 2457.52 |
| 2007-06-08 | 2406.03 |
| 2007-06-11 | 2448.74 |
| 2007-06-12 | 2416.06 |
| 2007-06-13 | 2397.19 |
| 2007-06-14 | 2449.10 |
| 2007-06-15 | 2462.02 |
| 2007-06-18 | 2453.17 |
| 2007-06-19 | 2444.79 |
| 2007-06-20 | 2446.23 |
| 2007-06-21 | 2399.93 |
| 2007-06-22 | 2410.60 |
| 2007-06-25 | 2390.73 |
| 2007-06-26 | 2384.69 |
| 2007-06-27 | 2358.55 |
| 2007-06-28 | 2374.34 |
| 2007-06-29 | 2399.17 |
| 2007-07-02 | 2406.47 |
| 2007-07-03 | 2430.47 |
| 2007-07-04 | . |
| 2007-07-05 | 2414.81 |
| 2007-07-06 | 2427.54 |
| 2007-07-09 | 2403.48 |
| 2007-07-10 | 2394.90 |
| 2007-07-11 | 2391.07 |
| 2007-07-12 | 2382.08 |
| 2007-07-13 | 2393.06 |
| 2007-07-16 | 2397.51 |
| 2007-07-17 | 2385.83 |
| 2007-07-18 | 2369.12 |
| 2007-07-19 | 2380.08 |
| 2007-07-20 | 2351.98 |
| 2007-07-23 | 2379.57 |
| 2007-07-24 | 2343.55 |
| 2007-07-25 | 2340.20 |
| 2007-07-26 | 2246.51 |
| 2007-07-27 | 2202.51 |
| 2007-07-30 | 2127.38 |
| 2007-07-31 | 2230.02 |
| 2007-08-01 | 2179.37 |
| 2007-08-02 | 2201.81 |
| 2007-08-03 | 2186.36 |
| 2007-08-06 | 2141.42 |
| 2007-08-07 | 2198.83 |
| 2007-08-08 | 2275.56 |
| 2007-08-09 | 2223.74 |
| 2007-08-10 | 2146.80 |
| 2007-08-13 | 2149.57 |
| 2007-08-14 | 2117.28 |
| 2007-08-15 | 2101.36 |
| 2007-08-16 | 1970.75 |
| 2007-08-17 | 1975.12 |
| 2007-08-20 | 2002.91 |
| 2007-08-21 | 2005.48 |
| 2007-08-22 | 2090.11 |
| 2007-08-23 | 2057.38 |
| 2007-08-24 | 2078.68 |
| 2007-08-27 | 2110.88 |
| 2007-08-28 | 2074.05 |
| 2007-08-29 | 2054.74 |
| 2007-08-30 | 2054.72 |
| 2007-08-31 | 2107.71 |
| 2007-09-03 | . |
| 2007-09-04 | 2170.03 |
| 2007-09-05 | 2096.35 |
| 2007-09-06 | 2073.01 |
| 2007-09-07 | 2020.44 |
| 2007-09-10 | 1978.07 |
| 2007-09-11 | 2066.00 |
| 2007-09-12 | 2055.95 |
| 2007-09-13 | 2100.61 |
| 2007-09-14 | 2069.32 |
| 2007-09-17 | 2016.77 |
| 2007-09-18 | 2055.62 |
| 2007-09-19 | 2165.72 |
| 2007-09-20 | 2168.56 |
| 2007-09-21 | 2160.59 |
| 2007-09-24 | 2143.59 |
| 2007-09-25 | 2115.56 |
| 2007-09-26 | 2128.00 |
| 2007-09-27 | 2133.99 |
| 2007-09-28 | 2119.22 |
| 2007-10-01 | 2145.00 |
| 2007-10-02 | 2173.52 |
| 2007-10-03 | 2170.19 |
| 2007-10-04 | 2225.11 |
| 2007-10-05 | 2258.99 |
| 2007-10-08 | 2220.94 |
| 2007-10-09 | 2223.10 |
| 2007-10-10 | 2242.16 |
| 2007-10-11 | 2265.01 |
| 2007-10-12 | 2259.55 |
| 2007-10-15 | 2234.75 |
| 2007-10-16 | 2206.38 |
| 2007-10-17 | 2231.23 |
| 2007-10-18 | 2231.84 |
| 2007-10-19 | 2220.74 |
| 2007-10-22 | 2150.13 |
| 2007-10-23 | 2181.11 |
| 2007-10-24 | 2148.27 |
| 2007-10-25 | 2190.64 |
| 2007-10-26 | 2202.89 |
| 2007-10-29 | 2227.11 |
| 2007-10-30 | 2198.98 |
| 2007-10-31 | 2228.53 |
| 2007-11-01 | 2223.44 |
| 2007-11-02 | 2161.50 |
| 2007-11-05 | 2135.91 |
| 2007-11-06 | 2128.41 |
| 2007-11-07 | 2098.16 |
| 2007-11-08 | 2057.25 |
| 2007-11-09 | 2037.00 |
| 2007-11-12 | 2030.26 |
| 2007-11-13 | 2043.68 |
| 2007-11-14 | 2011.10 |
| 2007-11-15 | 1964.96 |
| 2007-11-16 | 1960.45 |
| 2007-11-19 | 1878.96 |
| 2007-11-20 | 1925.66 |
| 2007-11-21 | 1850.58 |
| 2007-11-22 | . |
| 2007-11-23 | 1915.19 |
| 2007-11-26 | 1928.43 |
| 2007-11-27 | 1910.46 |
| 2007-11-28 | 2027.56 |
| 2007-11-29 | 2056.30 |
| 2007-11-30 | 2067.75 |
| 2007-12-03 | 2054.29 |
| 2007-12-04 | 1994.87 |
| 2007-12-05 | 2018.22 |
| 2007-12-06 | 2046.60 |
| 2007-12-07 | 2084.30 |
| 2007-12-10 | 2111.09 |
| 2007-12-11 | 2085.42 |
| 2007-12-12 | 2051.85 |
| 2007-12-13 | 1965.24 |
| 2007-12-14 | 1968.54 |
| 2007-12-17 | 1900.80 |
| 2007-12-18 | 1946.15 |
| 2007-12-19 | 1911.08 |
| 2007-12-20 | 1906.51 |
| 2007-12-21 | 1953.68 |
| 2007-12-24 | 1958.03 |
| 2007-12-25 | . |
| 2007-12-26 | 1971.49 |
| 2007-12-27 | 2009.56 |
| 2007-12-28 | 2020.01 |
| 2007-12-31 | 2008.47 |
| 2008-01-01 | . |
| 2008-01-02 | 2002.25 |
| 2008-01-03 | 1976.96 |
| 2008-01-04 | 1928.99 |
| 2008-01-07 | 1877.75 |
| 2008-01-08 | 1858.63 |
| 2008-01-09 | 1803.92 |
| 2008-01-10 | 1812.55 |
| 2008-01-11 | 1819.82 |
| 2008-01-14 | 1833.42 |
| 2008-01-15 | 1764.75 |
| 2008-01-16 | 1692.22 |
| 2008-01-17 | 1682.35 |
| 2008-01-18 | 1680.02 |
| 2008-01-21 | . |
| 2008-01-22 | 1647.75 |
| 2008-01-23 | 1585.30 |
| 2008-01-24 | 1700.06 |
| 2008-01-25 | 1674.41 |
| 2008-01-28 | 1619.77 |
| 2008-01-29 | 1667.13 |
#2008-01-30|1680.56
#2008-01-31|1676.60
#2008-02-01|1715.06
#2008-02-04|1701.22
#2008-02-05|1633.94
#2008-02-06|1671.70
#2008-02-07|1608.86
#2008-02-08|1611.71
#2008-02-11|1593.59
#2008-02-12|1674.53
#2008-02-13|1702.60
#2008-02-14|1700.21
#2008-02-15|1686.42
#2008-02-18| .
#2008-02-19|1749.54
#2008-02-20|1725.68
#2008-02-21|1728.83
#2008-02-22|1742.71
#2008-02-25|1771.26
#2008-02-26|1817.40
#2008-02-27|1849.69
#2008-02-28|1815.17
#2008-02-29|1813.61
#2008-03-03|1761.22
#2008-03-04|1723.50
#2008-03-05|1801.36
#2008-03-06|1775.49
#2008-03-07|1753.86
#2008-03-10|1732.49
#2008-03-11|1787.03
#2008-03-12|1827.07
#2008-03-13|1798.12
#2008-03-14|1779.03
#2008-03-17|1705.07
#2008-03-18|1762.05
#2008-03-19|1749.55
#2008-03-20|1699.68
#2008-03-21| .
#2008-03-24|1697.25
#2008-03-25|1792.19
#2008-03-26|1787.65
#2008-03-27|1856.10
#2008-03-28|1890.10
#2008-03-31|1884.13
#2008-04-01|1910.79
#2008-04-02|1976.85
#2008-04-03|1932.45
#2008-04-04|1948.02
#2008-04-07|1983.70
#2008-04-08|1964.53
#2008-04-09|1961.03
#2008-04-10|1925.45
#2008-04-11|1913.83
#2008-04-14|1912.77
#2008-04-15|1930.13
#2008-04-16|1988.69
#2008-04-17|1972.05
#2008-04-18|2008.04
#2008-04-21|2003.22
#2008-04-22|1998.48
#2008-04-23|2006.74
#2008-04-24|1985.77
#2008-04-25|1998.70
#2008-04-28|2033.97
#2008-04-29|2030.34
#2008-04-30|2088.54
#2008-05-01|2072.64
#2008-05-02|2115.16
#2008-05-05|2121.99
#2008-05-06|2112.30
#2008-05-07|2112.93
#2008-05-08|2062.88
#2008-05-09|2045.17
#2008-05-12|2054.32
#2008-05-13|2076.36
#2008-05-14|2089.29
#2008-05-15|2095.99
#2008-05-16|2144.82
#2008-05-19|2150.31
#2008-05-20|2112.47
#2008-05-21|2113.43
#2008-05-22|2106.46
#2008-05-23|2090.63
#2008-05-26| .
#2008-05-27|2092.21
#2008-05-28|2103.04
#2008-05-29|2094.92
#2008-05-30|2125.98
#2008-06-02|2107.71
#2008-06-03|2086.33
#2008-06-04|2052.01
#2008-06-05|2067.98
#2008-06-06|2027.19
#2008-06-09|1994.58
#2008-06-10|1926.69
#2008-06-11|1906.37
#2008-06-12|1949.51
#2008-06-13|1951.51
#2008-06-16|1985.79
#2008-06-17|2029.46
#2008-06-18|1980.77
#2008-06-19|1928.64
#2008-06-20|1891.22
#2008-06-23|1873.23
#2008-06-24|1843.18
#2008-06-25|1863.74
#2008-06-26|1816.14
#2008-06-27|1775.98
#2008-06-30|1808.34
#2008-07-01|1738.11
#2008-07-02|1788.12
#2008-07-03|1831.20
#2008-07-04| .
#2008-07-07|1775.87
#2008-07-08|1748.59
#2008-07-09|1801.73
#2008-07-10|1757.66
#2008-07-11|1683.12
#2008-07-14|1685.86
#2008-07-15|1621.03
#2008-07-16|1628.47
#2008-07-17|1724.63
#2008-07-18|1800.32
#2008-07-21|1799.32
#2008-07-22|1767.10
#2008-07-23|1841.86
#2008-07-24|1826.96
#2008-07-25|1784.27
#2008-07-28|1759.44
#2008-07-29|1791.07
#2008-07-30|1768.55
#2008-07-31|1756.36
#2008-08-01|1733.32
#2008-08-04|1737.58
#2008-08-05|1791.35
#2008-08-06|1841.83
#2008-08-07|1812.93
#2008-08-08|1771.27
#2008-08-11|1811.49
#2008-08-12|1775.79
#2008-08-13|1713.49
#2008-08-14|1703.32
#2008-08-15|1679.54
#2008-08-18|1680.12
#2008-08-19|1593.73
#2008-08-20|1603.48
#2008-08-21|1585.36
#2008-08-22|1617.18
#2008-08-25|1605.60
#2008-08-26|1597.97
#2008-08-27|1580.40
#2008-08-28|1613.31
#2008-08-29|1644.13
#2008-09-01| .
#2008-09-02|1635.54
#2008-09-03|1621.32
#2008-09-04|1545.84
#2008-09-05|1500.39
#2008-09-08|1581.33
#2008-09-09|1578.20
#2008-09-10|1511.61
#2008-09-11|1463.72
#2008-09-12|1498.65
#2008-09-15|1441.08
#2008-09-16|1395.29
#2008-09-17|1300.96
#2008-09-18|1250.71
#2008-09-19|1468.84
#2008-09-22|1483.96
#2008-09-23|1420.21
#2008-09-24|1418.59
#2008-09-25|1403.59
#2008-09-26|1350.27
#2008-09-29|1193.19
#2008-09-30|1147.85
#2008-10-01|1151.13
#2008-10-02|1102.97
#2008-10-03|1223.66
#2008-10-06|1041.25
#2008-10-07| 966.54
#2008-10-08| 861.93
#2008-10-09| 803.73
#2008-10-10| 704.96
#2008-10-13| 803.43
#2008-10-14| 934.17
#2008-10-15| 830.47
#2008-10-16| 755.16
#2008-10-17| 701.66
#2008-10-20| 707.46
#2008-10-21| 710.09
#2008-10-22| 642.50
#2008-10-23| 634.10
#2008-10-24| 569.92
#2008-10-27| 505.01
#2008-10-28| 504.67
#2008-10-29| 549.86
#2008-10-30| 598.78
#2008-10-31| 597.33
#2008-11-03| 620.67
#2008-11-04| 682.74
#2008-11-05| 661.16
#2008-11-06| 617.79
#2008-11-07| 632.89
#2008-11-10| 621.12
#2008-11-11| 562.11
#2008-11-12| 489.52
#2008-11-13| 454.01
#2008-11-14| 468.43
#2008-11-17| 469.41
#2008-11-18| 449.99
#2008-11-19| 431.83
#2008-11-20| 405.67
#2008-11-21| 405.72
#2008-11-24| 475.23
#2008-11-25| 502.51
#2008-11-26| 496.12
#2008-11-27| .
#2008-11-28| 501.11
#2008-12-01| 474.89
#2008-12-02| 474.68
#2008-12-03| 464.30
#2008-12-04| 496.89
#2008-12-05| 452.73
#2008-12-08| 461.74
#2008-12-09| 509.98
#2008-12-10| 515.45
#2008-12-11| 519.35
#2008-12-12| 497.02
#2008-12-15| 497.33
#2008-12-16| 508.75
#2008-12-17| 519.03
#2008-12-18| 509.56
#2008-12-19| 471.01
#2008-12-22| 491.18
#2008-12-23| 504.07
#2008-12-24| 505.68
#2008-12-25| .
#2008-12-26| 508.12
#2008-12-29| 533.19
#2008-12-30| 539.07
#2008-12-31| 529.77
#2009-01-01| .
#2009-01-02| 540.79
#2009-01-05| 526.94
#2009-01-06| 517.22
#2009-01-07| 551.98
#2009-01-08| 540.62
#2009-01-09| 516.97
#2009-01-12| 501.08
#2009-01-13| 476.44
#2009-01-14| 448.25
#2009-01-15| 451.30
#2009-01-16| 464.27
#2009-01-19| .
#2009-01-20| 396.71
#2009-01-21| 392.09
#2009-01-22| 390.12
#2009-01-23| 377.33
#2009-01-26| 418.64
#2009-01-27| 417.71
#2009-01-28| 443.63
#2009-01-29| 424.52
#2009-01-30| 426.78
#2009-02-02| 403.63
#2009-02-03| 407.65
#2009-02-04| 406.51
#2009-02-05| 388.68
#2009-02-06| 397.17
#2009-02-09| 418.80
#2009-02-10| 397.70
#2009-02-11| 384.78
#2009-02-12| 370.21
#2009-02-13| 377.99
#2009-02-16| .
#2009-02-17| 288.96
#2009-02-18| 293.51
#2009-02-19| 314.21
#2009-02-20| 300.03
#2009-02-23| 297.80
#2009-02-24| 290.50
#2009-02-25| 296.70
#2009-02-26| 314.47
#2009-02-27| 308.37
#2009-03-02| 294.89
#2009-03-03| 297.35
#2009-03-04| 315.72
#2009-03-05| 295.85
#2009-03-06| 295.23
#2009-03-09| 295.79
#2009-03-10| 318.61
#2009-03-11| 329.72
#2009-03-12| 349.65
#2009-03-13| 353.07
#2009-03-16| 383.85
#2009-03-17| 382.24
#2009-03-18| 401.53
#2009-03-19| 456.86
#2009-03-20| 448.43
#2009-03-23| 494.28
#2009-03-24| 480.72
#2009-03-25| 518.15
#2009-03-26| 528.42
#2009-03-27| 486.59
#2009-03-30| 425.24
#2009-03-31| 461.63
#2009-04-01| 472.93
#2009-04-02| 527.41
#2009-04-03| 543.31
#2009-04-06| 526.17
#2009-04-07| 498.59
#2009-04-08| 518.83
#2009-04-09| 545.92
#2009-04-10| .
#2009-04-13| 550.55
#2009-04-14| 599.12
#2009-04-15| 563.31
#2009-04-16| 572.70
#2009-04-17| 588.96
#2009-04-20| 549.49
#2009-04-21| 554.25
#2009-04-22| 574.45
#2009-04-23| 576.02
#2009-04-24| 587.94
#2009-04-27| 592.56
#2009-04-28| 574.70
#2009-04-29| 591.22
#2009-04-30| 614.93
#2009-05-01| 615.03
#2009-05-04| 657.51
#2009-05-05| 698.06
#2009-05-06| 688.51
#2009-05-07| 702.55
#2009-05-08| 745.67
#2009-05-11| 742.55
#2009-05-12| 724.47
#2009-05-13| 640.04
#2009-05-14| 628.83
#2009-05-15| 653.02
#2009-05-18| 658.57
#2009-05-19| 691.41
#2009-05-20| 723.76
#2009-05-21| 723.02
#2009-05-22| 705.90
#2009-05-25| .
#2009-05-26| 708.55
#2009-05-27| 690.11
#2009-05-28| 679.64
#2009-05-29| 699.58
#2009-06-01| 699.70
#2009-06-02| 750.87
#2009-06-03| 733.21
#2009-06-04| 733.93
#2009-06-05| 745.98
#2009-06-08| 725.07
#2009-06-09| 742.69
#2009-06-10| 760.77
#2009-06-11| 764.30
#2009-06-12| 766.27
#2009-06-15| 730.37
#2009-06-16| 719.11
#2009-06-17| 701.82
#2009-06-18| 706.97
#2009-06-19| 708.38
#2009-06-22| 661.42
#2009-06-23| 666.75
#2009-06-24| 705.37
#2009-06-25| 701.39
#2009-06-26| 716.13
#2009-06-29| 732.34
#2009-06-30| 728.27
#2009-07-01| 746.53
#2009-07-02| 719.89
#2009-07-03| .
#2009-07-06| 691.17
#2009-07-07| 699.23
#2009-07-08| 680.64
#2009-07-09| 684.97
#2009-07-10| 682.17
#2009-07-13| 700.87
#2009-07-14| 720.53
#2009-07-15| 764.62
#2009-07-16| 774.79
#2009-07-17| 763.47
#2009-07-20| 767.87
#2009-07-21| 793.75
#2009-07-22| 779.19
#2009-07-23| 796.63
#2009-07-24| 803.28
#2009-07-27| 822.15
#2009-07-28| 788.88
#2009-07-29| 806.26
#2009-07-30| 843.78
#2009-07-31| 868.69
#2009-08-03| 910.84
#2009-08-04| 911.02
#2009-08-05| 942.52
#2009-08-06| 980.61
#2009-08-07| 969.86
#2009-08-10| 974.68
#2009-08-11| 944.79
#2009-08-12| 951.31
#2009-08-13|1015.31
#2009-08-14| 998.67
#2009-08-17| 963.49
#2009-08-18| 967.57
#2009-08-19| 953.18
#2009-08-20| 979.20
#2009-08-21|1029.86
#2009-08-24|1096.40
#2009-08-25|1092.01
#2009-08-26|1072.14
#2009-08-27|1076.67
#2009-08-28|1104.30
#2009-08-31|1078.11
#2009-09-01|1054.60
#2009-09-02|1003.90
#2009-09-03|1014.78
#2009-09-04|1038.67
#2009-09-07| .
#2009-09-08|1097.21
#2009-09-09|1117.52
#2009-09-10|1109.69
#2009-09-11|1125.61
#2009-09-14|1127.11
#2009-09-15|1131.82
#2009-09-16|1153.02
#2009-09-17|1173.48
#2009-09-18|1157.79
#2009-09-21|1149.70
#2009-09-22|1171.07
#2009-09-23|1164.58
#2009-09-24|1148.63
#2009-09-25|1143.35
#2009-09-28|1163.15
#2009-09-29|1172.81
#2009-09-30|1191.85
#2009-10-01|1143.52
#2009-10-02|1104.60
#2009-10-05|1112.02
#2009-10-06|1177.71
#2009-10-07|1167.56
#2009-10-08|1197.27
#2009-10-09|1206.59
#2009-10-12|1228.35
#2009-10-13|1221.57
#2009-10-14|1261.18
#2009-10-15|1284.94
#2009-10-16|1273.44
#2009-10-19|1280.99
#2009-10-20|1274.45
#2009-10-21|1271.33
#2009-10-22|1236.85
#2009-10-23|1241.90
#2009-10-26|1235.70
#2009-10-27|1168.39
#2009-10-28|1071.04
#2009-10-29|1134.10
#2009-10-30|1108.72
#2009-11-02|1153.64
#2009-11-03|1100.15
#2009-11-04|1148.25
#2009-11-05|1162.79
#2009-11-06|1168.35
#2009-11-09|1216.51
#2009-11-10|1212.67
#2009-11-11|1209.76
#2009-11-12|1224.16
#2009-11-13|1216.21
#2009-11-16|1192.74
#2009-11-17|1180.95
#2009-11-18|1213.30
#2009-11-19|1178.55
#2009-11-20|1151.50
#2009-11-23|1179.30
#2009-11-24|1160.92
#2009-11-25|1169.62
#2009-11-26| .
#2009-11-27|1132.61
#2009-11-30|1103.78
#2009-12-01|1142.43
#2009-12-02|1155.99
#2009-12-03|1156.15
#2009-12-04|1166.67
#2009-12-07|1146.34
#2009-12-08|1139.02
#2009-12-09|1088.44
#2009-12-10|1110.35
#2009-12-11|1090.32
#2009-12-14|1102.13
#2009-12-15|1063.25
#2009-12-16|1080.04
#2009-12-17|1040.49
#2009-12-18|1019.14
#2009-12-21|1038.33
#2009-12-22|1027.77
#2009-12-23|1027.20
#2009-12-24|1028.97
#2009-12-25| .
#2009-12-28|1038.81
#2009-12-29|1047.57
#2009-12-30|1034.46
#2009-12-31|1037.91
#2010-01-01| .
#2010-01-04|1076.60
#2010-01-05|1099.20
#2010-01-06|1096.95
#2010-01-07|1080.01
#2010-01-08|1085.46
#2010-01-11|1139.04
#2010-01-12|1131.96
#2010-01-13|1147.52
#2010-01-14|1178.04
#2010-01-15|1170.40
#2010-01-18| .
#2010-01-19|1156.27
#2010-01-20|1107.04
#2010-01-21|1070.74
#2010-01-22|1067.75
#2010-01-25|1062.37
#2010-01-26|1057.75
#2010-01-27|1040.04
#2010-01-28|1000.98
#2010-01-29|1010.47
#2010-02-01|1035.50
#2010-02-02|1045.58
#2010-02-03|1026.97
#2010-02-04| 975.65
#2010-02-05| 935.05
#2010-02-08| 940.15
#2010-02-09| 949.10
#2010-02-10| 976.67
#2010-02-11| 975.37
#2010-02-12| 968.82
#2010-02-15| .
#2010-02-16|1008.06
#2010-02-17|1015.26
#2010-02-18|1029.28
#2010-02-19|1028.71
#2010-02-22|1031.78
#2010-02-23| 992.05
#2010-02-24| 993.76
#2010-02-25| 963.12
#2010-02-26| 985.11
#2010-03-01| 968.70
#2010-03-02| 986.75
#2010-03-03| 996.29
#2010-03-04| 972.85
#2010-03-05| 993.77
#2010-03-08|1022.03
#2010-03-09|1009.83
#2010-03-10|1029.47
#2010-03-11|1029.30
#2010-03-12|1044.21
#2010-03-15|1039.98
#2010-03-16|1064.34
#2010-03-17|1080.54
#2010-03-18|1056.49
#2010-03-19|1045.96
#2010-03-22|1037.45
#2010-03-23|1053.63
#2010-03-24|1042.50
#2010-03-25|1070.95
#2010-03-26|1073.41
#2010-03-29|1089.69
#2010-03-30|1081.34
#2010-03-31|1090.31
#2010-04-01|1100.10
#2010-04-02| .
#2010-04-05|1097.58
#2010-04-06|1112.56
#2010-04-07|1121.82
#2010-04-08|1105.81
#2010-04-09|1134.74
#2010-04-12|1164.73
#2010-04-13|1158.05
#2010-04-14|1197.63
#2010-04-15|1190.89
#2010-04-16|1166.81
#2010-04-19|1159.29
#2010-04-20|1166.62
#2010-04-21|1167.41
#2010-04-22|1142.35
#2010-04-23|1164.36
#2010-04-26|1181.20
#2010-04-27|1151.93
#2010-04-28|1111.85
#2010-04-29|1132.76
#2010-04-30|1150.02
#2010-05-03|1145.33
#2010-05-04|1069.63
#2010-05-05|1011.60
#2010-05-06| 952.20
#2010-05-07| 919.44
#2010-05-10|1048.28
#2010-05-11|1013.92
#2010-05-12|1039.33
#2010-05-13|1029.94
#2010-05-14| 975.47
#2010-05-17| 964.65
#2010-05-18| 994.41
#2010-05-19| 966.42
#2010-05-20| 921.51
#2010-05-21| 961.30
#2010-05-24| 947.60
#2010-05-25| 867.48
#2010-05-26| 888.83
#2010-05-27| 936.27
#2010-05-28| 935.50
#2010-05-31| .
#2010-06-01| 917.04
#2010-06-02| 896.48
#2010-06-03| 896.70
#2010-06-04| 837.01
#2010-06-07| 809.59
#2010-06-08| 805.81
#2010-06-09| 835.06
#2010-06-10| 875.74
#2010-06-11| 882.11
#2010-06-14| 912.62
#2010-06-15| 929.21
#2010-06-16| 915.08
#2010-06-17| 914.00
#2010-06-18| 932.66
#2010-06-21| 933.20
#2010-06-22| 929.52
#2010-06-23| 909.89
#2010-06-24| 884.31
#2010-06-25| 887.43
#2010-06-28| 903.84
#2010-06-29| 855.16
#2010-06-30| 849.17
#2010-07-01| 842.06
#2010-07-02| 854.45
#2010-07-05| .
#2010-07-06| 870.51
#2010-07-07| 905.81
#2010-07-08| 932.94
#2010-07-09| 935.71
#2010-07-12| 934.31
#2010-07-13| 972.56
#2010-07-14| 977.94
#2010-07-15| 977.38
#2010-07-16| 955.06
#2010-07-19| 947.56
#2010-07-20| 948.23
#2010-07-21| 957.17
#2010-07-22|1000.39
#2010-07-23| 985.81
#2010-07-26|1025.33
#2010-07-27|1054.55
#2010-07-28|1058.60
#2010-07-29|1069.76
#2010-07-30|1034.06
#2010-08-02|1061.72
#2010-08-03|1070.80
#2010-08-04|1069.21
#2010-08-05|1067.09
#2010-08-06|1044.41
#2010-08-09|1058.61
#2010-08-10|1015.32
#2010-08-11| 987.07
#2010-08-12| 972.46
#2010-08-13| 985.50
#2010-08-16|1010.70
#2010-08-17|1036.77
#2010-08-18|1027.17
#2010-08-19|1011.54
#2010-08-20| 999.75
#2010-08-23|1002.75
#2010-08-24| 975.44
#2010-08-25| 960.96
#2010-08-26| 985.98
#2010-08-27| 988.29
#2010-08-30| 983.77
#2010-08-31| 975.31
#2010-09-01|1013.81
#2010-09-02|1016.43
#2010-09-03|1025.70
#2010-09-06| .
#2010-09-07|1003.56
#2010-09-08|1008.22
#2010-09-09|1025.00
#2010-09-10|1012.55
#2010-09-13|1038.22
#2010-09-14|1046.13
#2010-09-15|1043.47
#2010-09-16|1045.37
#2010-09-17|1030.06
#2010-09-20|1051.45
#2010-09-21|1060.76
#2010-09-22|1066.04
#2010-09-23|1057.43
#2010-09-24|1089.55
#2010-09-27|1078.83
#2010-09-28|1084.38
#2010-09-29|1087.50
#2010-09-30|1097.00
#2010-10-01|1113.51
#2010-10-04|1095.73
#2010-10-05|1124.82
#2010-10-06|1159.46
#2010-10-07|1175.05
#2010-10-08|1181.76
#2010-10-11|1179.92
#2010-10-12|1170.91
#2010-10-13|1200.89
#2010-10-14|1202.73
#2010-10-15|1195.66
#2010-10-18|1203.48
#2010-10-19|1183.96
#2010-10-20|1200.82
#2010-10-21|1219.20
#2010-10-22|1214.10
#2010-10-25|1226.07
#2010-10-26|1216.42
#2010-10-27|1204.84
#2010-10-28|1215.71
#2010-10-29|1202.00
#2010-11-01|1201.05
#2010-11-02|1231.36
#2010-11-03|1220.76
#2010-11-04|1258.13
#2010-11-05|1240.04
#2010-11-08|1219.51
#2010-11-09|1223.33
#2010-11-10|1185.44
#2010-11-11|1145.96
#2010-11-12|1174.64
#2010-11-15|1175.38
#2010-11-16|1151.75
#2010-11-17|1160.35
#2010-11-18|1189.43
#2010-11-19|1193.59
#2010-11-22|1176.10
#2010-11-23|1130.65
#2010-11-24|1132.98
#2010-11-25| .
#2010-11-26|1105.78
#2010-11-29|1077.93
#2010-11-30|1050.64
#2010-12-01|1108.54
#2010-12-02|1145.03
#2010-12-03|1168.83
#2010-12-06|1147.37
#2010-12-07|1161.62
#2010-12-08|1150.30
#2010-12-09|1170.88
#2010-12-10|1172.02
#2010-12-13|1203.96
#2010-12-14|1206.89
#2010-12-15|1198.10
#2010-12-16|1192.34
#2010-12-17|1169.92
#2010-12-20|1181.42
#2010-12-21|1203.56
#2010-12-22|1208.66
#2010-12-23|1196.25
#2010-12-24| .
#2010-12-27|1201.25
#2010-12-28|1211.65
#2010-12-29|1224.92
#2010-12-30|1224.55
#2010-12-31|1236.86
#2011-01-03|1262.38
#2011-01-04|1256.20
#2011-01-05|1216.72
#2011-01-06|1206.63
#2011-01-07|1202.82
#2011-01-10|1160.76
#2011-01-11|1179.62
#2011-01-12|1216.50
#2011-01-13|1243.97
#2011-01-14|1240.18
#2011-01-17| .
#2011-01-18|1275.25
#2011-01-19|1280.05
#2011-01-20|1253.52
#2011-01-21|1273.64
#2011-01-24|1288.02
#2011-01-25|1258.64
#2011-01-26|1279.20
#2011-01-27|1293.65
#2011-01-28|1292.01
#2011-01-31|1303.51
#2011-02-01|1330.43
#2011-02-02|1332.10
#2011-02-03|1307.83
#2011-02-04|1312.83
#2011-02-07|1318.58
#2011-02-08|1345.71
#2011-02-09|1348.31
#2011-02-10|1329.45
#2011-02-11|1323.16
#2011-02-14|1322.86
#2011-02-15|1336.45
#2011-02-16|1357.93
#2011-02-17|1351.39
#2011-02-18|1354.44
#2011-02-21| .
#2011-02-22|1343.70
#2011-02-23|1344.96
#2011-02-24|1334.33
#2011-02-25|1333.62
#2011-02-28|1356.25
#2011-03-01|1342.79
#2011-03-02|1337.88
#2011-03-03|1332.03
#2011-03-04|1324.16
#2011-03-07|1329.39
#2011-03-08|1306.58
#2011-03-09|1302.56
#2011-03-10|1280.32
#2011-03-11|1278.23
#2011-03-14|1267.06
#2011-03-15|1249.27
#2011-03-16|1219.87
#2011-03-17|1264.47
#2011-03-18|1289.45
#2011-03-21|1307.70
#2011-03-22|1310.60
#2011-03-23|1313.95
#2011-03-24|1341.15
#2011-03-25|1329.77
#2011-03-28|1332.54
#2011-03-29|1323.21
#2011-03-30|1335.51
#2011-03-31|1325.51
#2011-04-01|1340.86
#2011-04-04|1335.85
#2011-04-05|1328.47
#2011-04-06|1360.75
#2011-04-07|1338.25
#2011-04-08|1353.93
#2011-04-11|1361.87
#2011-04-12|1345.75
#2011-04-13|1358.90
#2011-04-14|1346.37
#2011-04-15|1343.22
#2011-04-18|1289.92
#2011-04-19|1298.67
#2011-04-20|1331.23
#2011-04-21|1353.98
#2011-04-22| .
#2011-04-25|1353.01
#2011-04-26|1350.65
#2011-04-27|1365.70
#2011-04-28|1374.35
#2011-04-29|1359.78
#2011-05-02|1372.02
#2011-05-03|1375.78
#2011-05-04|1363.81
#2011-05-05|1324.64
#2011-05-06|1323.68
#2011-05-09|1298.84
#2011-05-10|1320.69
#2011-05-11|1323.18
#2011-05-12|1305.19
#2011-05-13|1284.57
#2011-05-16|1289.66
#2011-05-17|1281.02
#2011-05-18|1296.56
#2011-05-19|1304.55
#2011-05-20|1290.52
#2011-05-23|1265.68
#2011-05-24|1278.17
#2011-05-25|1275.97
#2011-05-26|1281.40
#2011-05-27|1309.53
#2011-05-30| .
#2011-05-31|1334.17
#2011-06-01|1332.95
#2011-06-02|1334.29
#2011-06-03|1348.35
#2011-06-06|1338.17
#2011-06-07|1334.56
#2011-06-08|1310.92
#2011-06-09|1307.76
#2011-06-10|1291.89
#2011-06-13|1293.48
#2011-06-14|1320.88
#2011-06-15|1294.12
#2011-06-16|1267.06
#2011-06-17|1287.74
#2011-06-20|1269.41
#2011-06-21|1309.63
#2011-06-22|1301.78
#2011-06-23|1276.00
#2011-06-24|1229.13
#2011-06-27|1238.82
#2011-06-28|1266.10
#2011-06-29|1299.83
#2011-06-30|1345.17
#2011-07-01|1377.92
#2011-07-04| .
#2011-07-05|1356.54
#2011-07-06|1310.73
#2011-07-07|1324.70
#2011-07-08|1295.02
#2011-07-11|1232.86
#2011-07-12|1230.93
#2011-07-13|1246.32
#2011-07-14|1232.11
#2011-07-15|1223.18
#2011-07-18|1186.88
#2011-07-19|1210.71
#2011-07-20|1239.84
#2011-07-21|1299.29
#2011-07-22|1292.82
#2011-07-25|1268.52
#2011-07-26|1289.38
#2011-07-27|1257.09
#2011-07-28|1246.37
#2011-07-29|1251.73
#2011-08-01|1210.78
#2011-08-02|1171.44
#2011-08-03|1155.03
#2011-08-04|1105.92
#2011-08-05|1070.53
#2011-08-08| 996.15
#2011-08-09| 990.21
#2011-08-10| 960.76
#2011-08-11| 990.79
#2011-08-12|1019.78
#2011-08-15|1036.43
#2011-08-16|1035.62
#2011-08-17|1035.76
#2011-08-18| 965.81
#2011-08-19| 940.19
#2011-08-22| 941.37
#2011-08-23| 937.10
#2011-08-24| 967.59
#2011-08-25| 964.63
#2011-08-26| 967.31
#2011-08-29|1002.77
#2011-08-30| 998.57
#2011-08-31|1025.08
#2011-09-01|1018.21
#2011-09-02| 979.40
#2011-09-05| .
#2011-09-06| 923.82
#2011-09-07| 941.21
#2011-09-08| 953.43
#2011-09-09| 872.50
#2011-09-12| 827.62
#2011-09-13| 836.44
#2011-09-14| 821.13
#2011-09-15| 844.85
#2011-09-16| 857.87
#2011-09-19| 813.30
#2011-09-20| 822.94
#2011-09-21| 812.06
#2011-09-22| 744.64
#2011-09-23| 734.28
#2011-09-26| 771.17
#2011-09-27| 832.12
#2011-09-28| 808.80
#2011-09-29| 824.71
#2011-09-30| 796.26
#2011-10-03| 749.84
#2011-10-04| 725.51
#2011-10-05| 778.49
#2011-10-06| 801.98
#2011-10-07| 828.03
#2011-10-10| 803.67
#2011-10-11| 771.08
#2011-10-12| 814.26
#2011-10-13| 779.09
#2011-10-14| 784.73
#2011-10-17| 771.08
#2011-10-18| 756.88
#2011-10-19| 772.37
#2011-10-20| 739.79
#2011-10-21| 776.75
#2011-10-24| 787.06
#2011-10-25| 794.85
#2011-10-26| 789.99
#2011-10-27| 864.54
#2011-10-28| 844.14
#2011-10-31| 784.96
#2011-11-01| 769.65
#2011-11-02| 749.85
#2011-11-03| 756.03
#2011-11-04| 762.17
#2011-11-07| 744.87
#2011-11-08| 760.54
#2011-11-09| 727.96
#2011-11-10| 705.72
#2011-11-11| 743.77
#2011-11-14| 725.68
#2011-11-15| 692.71
#2011-11-16| 689.29
#2011-11-17| 665.73
#2011-11-18| 664.42
#2011-11-21| 619.80
#2011-11-22| 590.94
#2011-11-23| 582.03
#2011-11-24| .
#2011-11-25| 585.41
#2011-11-28| 629.40
#2011-11-29| 638.70
#2011-11-30| 664.61
#2011-12-01| 661.27
#2011-12-02| 684.84
#2011-12-05| 699.81
#2011-12-06| 694.03
#2011-12-07| 700.48
#2011-12-08| 696.37
#2011-12-09| 678.64
#2011-12-12| 635.97
#2011-12-13| 619.47
#2011-12-14| 601.53
#2011-12-15| 610.99
#2011-12-16| 629.90
#2011-12-19| 628.99
#2011-12-20| 657.74
#2011-12-21| 654.36
#2011-12-22| 675.50
#2011-12-23| 675.11
#2011-12-26| .
#2011-12-27| 684.25
#2011-12-28| 676.05
#2011-12-29| 676.94
#2011-12-30| 680.45
#2012-01-02| .
#2012-01-03| 709.07
#2012-01-04| 679.01
#2012-01-05| 644.97
#2012-01-06| 640.99
#2012-01-09| 620.78
#2012-01-10| 636.07
#2012-01-11| 632.75
#2012-01-12| 652.83
#2012-01-13| 656.49
#2012-01-16| .
#2012-01-17| 661.58
#2012-01-18| 665.97
#2012-01-19| 699.74
#2012-01-20| 709.26
#2012-01-23| 763.82
#2012-01-24| 738.50
#2012-01-25| 743.52
#2012-01-26| 790.62
#2012-01-27| 787.21
#2012-01-30| 757.44
#2012-01-31| 769.34
#2012-02-01| 804.83
#2012-02-02| 824.55
#2012-02-03| 830.73
#2012-02-06| 835.89
#2012-02-07| 857.27
#2012-02-08| 866.20
#2012-02-09| 874.69
#2012-02-10| 831.37
#2012-02-13| 848.22
#2012-02-14| 825.70
#2012-02-15| 821.78
#2012-02-16| 811.34
#2012-02-17| 832.30
#2012-02-20| .
#2012-02-21| 840.64
#2012-02-22| 811.93
#2012-02-23| 810.98
#2012-02-24| 839.54
#2012-02-27| 828.57
#2012-02-28| 829.04
#2012-02-29| 841.35
#2012-03-01| 860.41
#2012-03-02| 851.31
#2012-03-05| 836.80
#2012-03-06| 787.85
#2012-03-07| 801.22
#2012-03-08| 828.37
#2012-03-09| 810.97
#2012-03-12| 797.91
#2012-03-13| 809.52
#2012-03-14| 818.94
#2012-03-15| 830.95
#2012-03-16| 852.89
#2012-03-19| 859.92
#2012-03-20| 847.71
#2012-03-21| 839.73
#2012-03-22| 827.46
#2012-03-23| 835.58
#2012-03-26| 841.76
#2012-03-27| 842.73
#2012-03-28| 828.24
#2012-03-29| 814.54
#2012-03-30| 824.61
#2012-04-02| 819.59
#2012-04-03| 811.81
#2012-04-04| 773.66
#2012-04-05| 760.52
#2012-04-06| .
#2012-04-09| 760.96
#2012-04-10| 745.24
#2012-04-11| 762.24
#2012-04-12| 784.64
#2012-04-13| 757.31
#2012-04-16| 752.60
#2012-04-17| 770.92
#2012-04-18| 757.26
#2012-04-19| 761.34
#2012-04-20| 778.90
#2012-04-23| 755.23
#2012-04-24| 780.07
#2012-04-25| 789.59
#2012-04-26| 789.39
#2012-04-27| 802.66
#2012-04-30| 804.71
#2012-05-01| 804.07
#2012-05-02| 793.29
#2012-05-03| 786.59
#2012-05-04| 781.45
#2012-05-07| 793.85
#2012-05-08| 779.84
#2012-05-09| 755.26
#2012-05-10| 768.76
#2012-05-11| 768.40
#2012-05-14| 730.93
#2012-05-15| 701.55
#2012-05-16| 693.96
#2012-05-17| 692.16
#2012-05-18| 685.89
#2012-05-21| 694.49
#2012-05-22| 715.10
#2012-05-23| 686.71
#2012-05-24| 692.09
#2012-05-25| 686.27
#2012-05-28| .
#2012-05-29| 681.75
#2012-05-30| 655.96
#2012-05-31| 654.72
#2012-06-01| 645.62
#2012-06-04| 658.23
#2012-06-05| 663.95
#2012-06-06| 671.04
#2012-06-07| 674.53
#2012-06-08| 668.71
#2012-06-11| 663.93
#2012-06-12| 647.93
#2012-06-13| 660.63
#2012-06-14| 665.75
#2012-06-15| 684.05
#2012-06-18| 676.30
#2012-06-19| 701.41
#2012-06-20| 704.80
#2012-06-21| 698.56
#2012-06-22| 679.20
#2012-06-25| 661.03
#2012-06-26| 656.19
#2012-06-27| 674.59
#2012-06-28| 673.61
#2012-06-29| 731.37
#2012-07-02| 741.22
#2012-07-03| 742.53
#2012-07-04| .
#2012-07-05| 715.30
#2012-07-06| 695.96
#2012-07-09| 694.90
#2012-07-10| 700.75
#2012-07-11| 704.59
#2012-07-12| 693.44
#2012-07-13| 701.66
#2012-07-16| 706.78
#2012-07-17| 709.27
#2012-07-18| 715.93
#2012-07-19| 723.64
#2012-07-20| 698.49
#2012-07-23| 670.59
#2012-07-24| 663.01
#2012-07-25| 666.88
#2012-07-26| 708.35
#2012-07-27| 719.75
#2012-07-30| 724.87
#2012-07-31| 721.98
#2012-08-01| 708.11
#2012-08-02| 682.35
#2012-08-03| 721.41
#2012-08-06| 740.00
#2012-08-07| 737.52
#2012-08-08| 741.62
#2012-08-09| 737.70
#2012-08-10| 735.66
#2012-08-13| 741.67
#2012-08-14| 741.11
#2012-08-15| 738.74
#2012-08-16| 763.90
#2012-08-17| 771.74
#2012-08-20| 757.05
#2012-08-21| 779.38
#2012-08-22| 772.06
#2012-08-23| 775.26
#2012-08-24| 761.93
#2012-08-27| 767.63
#2012-08-28| 764.99
#2012-08-29| 753.47
#2012-08-30| 738.39
#2012-08-31| 758.73
#2012-09-03| .
#2012-09-04| 753.90
#2012-09-05| 762.49
#2012-09-06| 791.42
#2012-09-07| 816.90
#2012-09-10| 814.52
#2012-09-11| 828.60
#2012-09-12| 842.69
#2012-09-13| 831.98
#2012-09-14| 888.40
#2012-09-17| 879.87
#2012-09-18| 869.59
#2012-09-19| 871.25
#2012-09-20| 851.66
#2012-09-21| 854.40
#2012-09-24| 852.29
#2012-09-25| 855.87
#2012-09-26| 823.67
#2012-09-27| 839.59
#2012-09-28| 826.22
#2012-10-01| 844.78
#2012-10-02| 839.64
#2012-10-03| 855.39
#2012-10-04| 868.50
#2012-10-05| 884.52
#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| 959.26
#2013-04-03| 956.61
#2013-04-04| 952.00
#2013-04-05| 953.41
#2013-04-08| 951.91
#2013-04-09| 979.36
#2013-04-10|1020.21
#2013-04-11|1040.82
#2013-04-12|1019.53
#2013-04-15| 996.97
#2013-04-16|1003.85
#2013-04-17| 986.50
#2013-04-18| 977.45
#2013-04-19| 994.04
#2013-04-22| 995.66
#2013-04-23|1018.00
#2013-04-24|1016.38
#2013-04-25|1030.87
#2013-04-26|1023.29
#2013-04-29|1038.00
#2013-04-30|1026.83
#2013-05-01|1027.53
#2013-05-02|1007.08
#2013-05-03|1024.26
#2013-05-06|1031.16
#2013-05-07|1036.55
#2013-05-08|1051.56
#2013-05-09|1045.29
#2013-05-10|1045.70
#2013-05-13|1048.91
#2013-05-14|1060.80
#2013-05-15|1063.89
#2013-05-16|1063.43
#2013-05-17|1060.36
#2013-05-20|1063.05
#2013-05-21|1069.40
#2013-05-22|1079.63
#2013-05-23|1047.50
#2013-05-24|1050.85
#2013-05-27|1055.82
#2013-05-28|1063.00
#2013-05-29|1058.83
#2013-05-30|1065.97
#2013-05-31|1044.95
#2013-06-03|1043.21
#2013-06-04|1053.29
#2013-06-05|1044.50
#2013-06-06|1021.52
#2013-06-07|1044.61
#2013-06-10|1031.59
#2013-06-11|1028.68
#2013-06-12|1023.05
#2013-06-13|1012.63
#2013-06-14|1026.19
#2013-06-17|1028.54
#2013-06-18|1035.54
#2013-06-19|1032.95
#2013-06-20| 976.35
#2013-06-21| 952.78
#2013-06-24| 895.36
#2013-06-25| 901.71
#2013-06-26| 913.99
#2013-06-27| 914.93
#2013-06-28| 901.39
#2013-07-01| 910.83
#2013-07-02| 905.95
#2013-07-03| 883.69
#2013-07-04| 904.43
#2013-07-05| 895.80
#2013-07-08| 913.65
#2013-07-09| 905.81
#2013-07-10| 902.89
#2013-07-11| 931.01
#2013-07-12| 946.67
#2013-07-15| 957.05
#2013-07-16| 950.39
#2013-07-17| 953.12
#2013-07-18| 964.81
#2013-07-19| 952.86
#2013-07-22| 959.21
#2013-07-23| 965.25
#2013-07-24| 993.07
#2013-07-25| 987.48
#2013-07-26|1007.02
#2013-07-29|1005.36
#2013-07-30| 998.49
#2013-07-31|1006.97
#2013-08-01|1039.02
#2013-08-02|1043.49
#2013-08-05|1045.15
#2013-08-06|1050.29
#2013-08-07|1061.89
#2013-08-08|1092.14
#2013-08-09|1089.93
#2013-08-12|1090.60
#2013-08-13|1095.50
#2013-08-14|1100.18
#2013-08-15|1098.93
#2013-08-16|1121.12
#2013-08-19|1093.28
#2013-08-20|1078.89
#2013-08-21|1070.14
#2013-08-22|1083.02
#2013-08-23|1094.74
#2013-08-26|1086.48
#2013-08-27|1045.64
#2013-08-28|1054.13
#2013-08-29|1048.71
#2013-08-30|1034.20
#2013-09-02|1046.61
#2013-09-03|1042.79
#2013-09-04|1054.25
#2013-09-05|1050.98
#2013-09-06|1045.55
#2013-09-09|1059.53
#2013-09-10|1067.96
#2013-09-11|1069.98
#2013-09-12|1050.85
#2013-09-13|1031.50
#2013-09-16|1051.63
#2013-09-17|1037.68
#2013-09-18|1047.29
#2013-09-19|1073.94
#2013-09-20|1061.69
#2013-09-23|1051.46
#2013-09-24|1058.39
#2013-09-25|1062.05
#2013-09-26|1054.06
#2013-09-27|1071.47
#2013-09-30|1059.39
#2013-10-01|1076.21
#2013-10-02|1076.83
#2013-10-03|1072.18
#2013-10-04|1080.23
#2013-10-07|1067.73
#2013-10-08|1057.29
#2013-10-09|1057.35
#2013-10-10|1085.15
#2013-10-11|1089.73
#2013-10-14|1094.00
#2013-10-15|1098.57
#2013-10-16|1097.17
#2013-10-17|1115.82
#2013-10-18|1133.96
#2013-10-21|1124.88
#2013-10-22|1134.28
#2013-10-23|1126.50
#2013-10-24|1134.90
#2013-10-25|1129.07
#2013-10-28|1126.76
#2013-10-29|1142.12
#2013-10-30|1175.71
#2013-10-31|1150.87
#2013-11-01|1141.77
#2013-11-04|1171.37
#2013-11-05|1159.82
#2013-11-06|1168.54
#2013-11-07|1144.96
#2013-11-08|1129.17
#2013-11-11|1142.95
#2013-11-12|1139.07
#2013-11-13|1121.78
#2013-11-14|1123.75
#2013-11-15|1135.67
#2013-11-18|1146.71
#2013-11-19|1138.02
#2013-11-20|1122.82
#2013-11-21|1139.22
#2013-11-22|1156.32
#2013-11-25|1159.83
#2013-11-26|1170.27
#2013-11-27|1179.54
#2013-11-28|1180.32
#2013-11-29|1178.64
#2013-12-02|1163.02
#2013-12-03|1142.13
#2013-12-04|1134.11
#2013-12-05|1130.23
#2013-12-06|1129.61
#2013-12-09|1140.71
#2013-12-10|1148.24
#2013-12-11|1135.57
#2013-12-12|1121.69
#2013-12-13|1112.88
#2013-12-16|1127.01
#2013-12-17|1112.71
#2013-12-18|1130.38
#2013-12-19|1127.26
#2013-12-20|1139.14
#2013-12-23|1156.23
#2013-12-24|1152.89
#2013-12-25|1152.89
#2013-12-26|1155.05
#2013-12-27|1165.63
#2013-12-30|1162.59
#2013-12-31|1159.64
#2014-01-01|1159.64
#2014-01-02|1141.18
#2014-01-03|1145.78
#2014-01-06|1148.22
#2014-01-07|1194.67
#2014-01-08|1223.39
#2014-01-09|1217.44
#2014-01-10|1228.77
#2014-01-13|1249.23
#2014-01-14|1246.39
#2014-01-15|1273.02
#2014-01-16|1253.58
#2014-01-17|1268.65
#2014-01-20|1252.23
#2014-01-21|1245.90
#2014-01-22|1264.05
#2014-01-23|1264.84
#2014-01-24|1242.45
#2014-01-27|1219.05
#2014-01-28|1250.92
#2014-01-29|1223.12
#2014-01-30|1210.47
#2014-01-31|1188.96
#2014-02-03|1171.08
#2014-02-04|1176.88
#2014-02-05|1201.77
#2014-02-06|1221.52
#2014-02-07|1226.73
#2014-02-10|1226.21
#2014-02-11|1239.45
#2014-02-12|1232.05
#2014-02-13|1225.27
#2014-02-14|1248.95
#2014-02-17|1260.31
#2014-02-18|1271.17
#2014-02-19|1267.28
#2014-02-20|1261.62
#2014-02-21|1275.59
#2014-02-24|1284.19
#2014-02-25|1287.30
#2014-02-26|1269.51
#2014-02-27|1255.23
#2014-02-28|1202.49
#2014-03-03|1144.00
#2014-03-04|1171.70
#2014-03-05|1173.67
#2014-03-06|1194.04
#2014-03-07|1171.82
#2014-03-10|1158.15
#2014-03-11|1146.06
#2014-03-12|1125.92
#2014-03-13|1117.58
#2014-03-14|1095.54
#2014-03-17|1114.03
#2014-03-18|1129.46
#2014-03-19|1142.14
#2014-03-20|1118.19
#2014-03-21|1128.33
#2014-03-24|1099.23
#2014-03-25|1108.30
#2014-03-26|1126.96
#2014-03-27|1104.53
#2014-03-28|1115.87
#2014-03-31|1145.71
#2014-04-01|1168.11
#2014-04-02|1162.25
#2014-04-03|1166.98
#2014-04-04|1176.27
#2014-04-07|1150.59
#2014-04-08|1135.09
#2014-04-09|1153.15
#2014-04-10|1151.90
#2014-04-11|1141.93
#2014-04-14|1117.24
#2014-04-15|1111.25
#2014-04-16|1127.01
#2014-04-17|1135.55
#2014-04-18|1133.88
#2014-04-21|1132.97
#2014-04-22|1152.96
#2014-04-23|1154.21
#2014-04-24|1144.87
#2014-04-25|1121.28
#2014-04-28|1072.89
#2014-04-29|1099.95
#2014-04-30|1095.46
#2014-05-01|1095.46
#2014-05-02|1091.50
#2014-05-05|1080.34
#2014-05-06|1080.55
#2014-05-07|1078.17
#2014-05-08|1086.29
#2014-05-09|1071.93
#2014-05-12|1069.63
#2014-05-13|1063.69
#2014-05-14|1060.45
#2014-05-15|1023.10
#2014-05-16|1020.99
#2014-05-19|1023.99
#2014-05-20|1025.33
#2014-05-21|1027.31
#2014-05-22|1055.10
#2014-05-23|1065.97
#2014-05-26|1088.79
#2014-05-27|1095.37
#2014-05-28|1101.00
#2014-05-29|1102.46
#2014-05-30|1115.33
#2014-06-02|1116.72
#2014-06-03|1105.98
#2014-06-04|1113.48
#2014-06-05|1131.01
#2014-06-06|1146.22
#2014-06-09|1142.35
#2014-06-10|1150.15
#2014-06-11|1143.19
#2014-06-12|1144.29
#2014-06-13|1136.97
#2014-06-16|1139.78
#2014-06-17|1137.87
#2014-06-18|1134.19
#2014-06-19|1139.20
#2014-06-20|1121.49
#2014-06-23|1103.58
#2014-06-24|1090.81
#2014-06-25|1083.05
#2014-06-26|1074.44
#2014-06-27|1076.34
#2014-06-30|1084.78
#2014-07-01|1094.22
#2014-07-02|1097.54
#2014-07-03|1092.70
#2014-07-04|1008.91
#2014-07-07| 992.09
#2014-07-08| 972.84
#2014-07-09| 979.01
#2014-07-10| 965.19
#2014-07-11| 978.06
#2014-07-14|1000.72
#2014-07-15| 979.21
#2014-07-16| 987.52
#2014-07-17| 978.37
#2014-07-18| 965.86
#2014-07-21| 960.57
#2014-07-22| 960.19
#2014-07-23| 973.24
#2014-07-24| 974.26
#2014-07-25| 977.81
#2014-07-28| 963.06
#2014-07-29| 960.48
#2014-07-30| 957.86
#2014-07-31| 942.39
#2014-08-01| 930.19
#2014-08-04| 928.13
#2014-08-05| 916.19
#2014-08-06| 905.43
#2014-08-07| 906.80
#2014-08-08| 910.79
#2014-08-11| 921.14
#2014-08-12| 903.28
#2014-08-13| 928.79
#2014-08-14| 928.51
#2014-08-15| 928.69
#2014-08-18| 936.77
#2014-08-19| 933.43
#2014-08-20| 919.92
#2014-08-21| 942.58
#2014-08-22| 938.06
#2014-08-25| 947.16
#2014-08-26| 953.71
#2014-08-27| 956.50
#2014-08-28| 928.54
#2014-08-29| 929.91
#2014-09-01| 921.79
#2014-09-02| 915.32
#2014-09-03| 941.53
#2014-09-04| 946.12
#2014-09-05| 951.63
#2014-09-08| 948.32
#2014-09-09| 938.26
#2014-09-10| 928.48
#2014-09-11| 923.03
#2014-09-12| 919.30
#2014-09-15| 907.02
#2014-09-16| 890.70
#2014-09-17| 904.66
#2014-09-18| 913.20
#2014-09-19| 905.98
#2014-09-22| 900.34
#2014-09-23| 872.20
#2014-09-24| 869.25
#2014-09-25| 864.43
#2014-09-26| 853.19
#2014-09-29| 843.98
#2014-09-30| 842.98
#2014-10-01| 838.42
#2014-10-02| 826.91
#2014-10-03| 826.17
#2014-10-06| 836.23
#2014-10-07| 832.04
#2014-10-08| 826.80
#2014-10-09| 821.99
#2014-10-10| 807.43
#2014-10-13| 820.01
#2014-10-14| 815.58
#2014-10-15| 797.82
#2014-10-16| 796.89
#2014-10-17| 821.35
#2014-10-20| 829.96
#2014-10-21| 843.66
#2014-10-22| 839.07
#2014-10-23| 843.13
#2014-10-24| 856.26
#2014-10-27| 868.64
#2014-10-28| 877.30
#2014-10-29| 861.25
#2014-10-30| 873.94
#2014-10-31| 882.41
#2014-11-03| 882.03
#2014-11-04| 885.47
#2014-11-05| 872.68
#2014-11-06| 862.68
#2014-11-07| 853.07
#2014-11-10| 863.13
#2014-11-11| 864.62
#2014-11-12| 857.81
#2014-11-13| 855.09
#2014-11-14| 860.71
#2014-11-17| 863.68
#2014-11-18| 881.64
#2014-11-19| 882.39
#2014-11-20| 871.66
#2014-11-21| 886.68
#2014-11-24| 894.39
#2014-11-25| 895.49
#2014-11-26| 906.67
#2014-11-27| 902.49
#2014-11-28| 912.10
#2014-12-01| 897.02
#2014-12-02| 897.73
#2014-12-03| 897.17
#2014-12-04| 892.28
#2014-12-05| 891.67
#2014-12-08| 891.27
#2014-12-09| 879.78
#2014-12-10| 879.96
#2014-12-11| 868.83
#2014-12-12| 839.48
#2014-12-15| 794.59
#2014-12-16| 802.25
#2014-12-17| 793.55
#2014-12-18| 795.40
#2014-12-19| 790.43
#2014-12-22| 804.86
#2014-12-23| 806.63
#2014-12-24| 807.49
#2014-12-25| 807.49
#2014-12-26| 806.23
#2014-12-29| 805.38
#2014-12-30| 799.09
#2014-12-31| 794.88
#2015-01-01| 794.88
#2015-01-02| 809.67
#2015-01-05| 782.20
#2015-01-06| 781.06
#2015-01-07| 774.05
#2015-01-08| 786.91
#2015-01-09| 777.73
#2015-01-12| 779.48
#2015-01-13| 782.67
#2015-01-14| 774.09
#2015-01-15| 759.80
#2015-01-16| 751.25
#2015-01-19| 761.71
#2015-01-20| 766.97
#2015-01-21| 775.90
#2015-01-22| 778.23
#2015-01-23| 760.32
#2015-01-26| 768.23
#2015-01-27| 765.09
#2015-01-28| 738.35
#2015-01-29| 742.58
#2015-01-30| 742.43
#2015-02-02| 756.84
#2015-02-03| 787.50
#2015-02-04| 783.20
#2015-02-05| 780.15
#2015-02-06| 784.45
#2015-02-09| 793.52
#2015-02-10| 813.87
#2015-02-11| 813.16
#2015-02-12| 849.17
#2015-02-13| 863.06
#2015-02-16| 860.44
#2015-02-17| 857.97
#2015-02-18| 865.17
#2015-02-19| 867.29
#2015-02-20| 875.35
#2015-02-23| 878.02
#2015-02-24| 879.09
#2015-02-25| 883.10
#2015-02-26| 870.72
#2015-02-27| 881.88
#2015-03-02| 868.63
#2015-03-03| 862.51
#2015-03-04| 846.31
#2015-03-05| 854.89
#2015-03-06| 862.13
#2015-03-09| 854.68
#2015-03-10| 823.32
#2015-03-11| 826.43
#2015-03-12| 820.15
#2015-03-13| 821.65
#2015-03-16| 830.99
#2015-03-17| 823.57
#2015-03-18| 814.85
#2015-03-19| 820.51
#2015-03-20| 836.17
#2015-03-23| 856.54
#2015-03-24| 852.23
#2015-03-25| 852.73
#2015-03-26| 831.81
#2015-03-27| 821.25
#2015-03-30| 835.27
#2015-03-31| 831.35
#2015-04-01| 847.49
#2015-04-02| 860.69
#2015-04-03| 869.03
#2015-04-06| 872.63
#2015-04-07| 867.44
#2015-04-08| 868.24
#2015-04-09| 863.05
#2015-04-10| 856.82
#2015-04-13| 856.05
#2015-04-14| 860.08
#2015-04-15| 862.63
#2015-04-16| 861.02
#2015-04-17| 853.09
#2015-04-20| 858.34
#2015-04-21| 867.35
#2015-04-22| 864.49
#2015-04-23| 869.51
#2015-04-24| 883.18
#2015-04-27| 889.13
#2015-04-28| 889.68
#2015-04-29| 882.04
#2015-04-30| 893.61
#2015-05-01| 894.97
#2015-05-04| 898.08
#2015-05-05| 882.13
#2015-05-06| 890.11
#2015-05-07| 904.10
#2015-05-08| 906.43
#2015-05-11| 902.00
#2015-05-12| 903.19
#2015-05-13| 924.11
#2015-05-14| 926.35
#2015-05-15| 939.03
#2015-05-18| 923.51
#2015-05-19| 910.87
#2015-05-20| 910.69
#2015-05-21| 902.99
#2015-05-22| 898.57
#2015-05-25| 894.32
#2015-05-26| 865.22
#2015-05-27| 880.82
#2015-05-28| 871.88
#2015-05-29| 872.48
#2015-06-01| 859.96
#2015-06-02| 884.60
#2015-06-03| 904.76
#2015-06-04| 906.09
#2015-06-05| 865.85
#2015-06-08| 855.32
#2015-06-09| 858.66
#2015-06-10| 880.00
#2015-06-11| 869.34
#2015-06-12| 856.17
#2015-06-15| 836.95
#2015-06-16| 847.08
#2015-06-17| 839.84
#2015-06-18| 858.82
#2015-06-19| 849.13
#2015-06-22| 888.81
#2015-06-23| 876.61
#2015-06-24| 876.74
#2015-06-25| 870.52
#2015-06-26| 872.67
#2015-06-29| 840.23
#2015-06-30| 836.28
#2015-07-01| 853.68
#2015-07-02| 846.33
#2015-07-03| 843.52
#2015-07-06| 819.48
#2015-07-07| 799.89
#2015-07-08| 819.01
#2015-07-09| 838.61
#2015-07-10| 866.93
#2015-07-13| 874.58
#2015-07-14| 878.02
#2015-07-15| 870.08
#2015-07-16| 873.17
#2015-07-17| 871.84
#2015-07-20| 877.65
#2015-07-21| 881.77
#2015-07-22| 877.29
#2015-07-23| 882.44
#2015-07-24| 875.37
#2015-07-27| 867.37
#2015-07-28| 874.02
#2015-07-29| 870.48
#2015-07-30| 861.77
#2015-07-31| 872.49
#2015-08-03| 871.50
#2015-08-04| 864.98
#2015-08-05| 868.23
#2015-08-06| 863.74
#2015-08-07| 880.43
#2015-08-10| 895.74
#2015-08-11| 896.06
#2015-08-12| 887.01
#2015-08-13| 897.76
#2015-08-14| 895.10
#2015-08-17| 893.83
#2015-08-18| 896.68
#2015-08-19| 901.13
#2015-08-20| 882.15
#2015-08-21| 859.21
#2015-08-24| 839.12
#2015-08-25| 860.67
#2015-08-26| 851.53
#2015-08-27| 871.45
#2015-08-28| 863.18
#2015-08-31| 862.11
#2015-09-01| 847.32
#2015-09-02| 840.27
#2015-09-03| 841.35
#2015-09-04| 823.26
#2015-09-07| 830.33
#2015-09-08| 849.13
#2015-09-09| 853.65
#2015-09-10| 849.46
#2015-09-11| 847.93
#2015-09-14| 847.09
#2015-09-15| 848.39
#2015-09-16| 851.95
#2015-09-17| 853.49
#2015-09-18| 839.63
#2015-09-21| 827.85
#2015-09-22| 810.99
#2015-09-23| 816.42
#2015-09-24| 823.58
#2015-09-25| 826.57
#2015-09-28| 811.71
#2015-09-29| 821.74
#2015-09-30| 835.16
#2015-10-01| 831.07
#2015-10-02| 835.69
#2015-10-05| 852.32
#2015-10-06| 864.32
#2015-10-07| 874.46
#2015-10-08| 872.30
#2015-10-09| 880.95
#2015-10-12| 882.11
#2015-10-13| 867.96
#2015-10-14| 878.50
#2015-10-15| 883.29
#2015-10-16| 888.83
#2015-10-19| 884.54
#2015-10-20| 888.28
#2015-10-21| 901.18
#2015-10-22| 900.45
#2015-10-23| 887.48
#2015-10-26| 888.77
#2015-10-27| 880.71
#2015-10-28| 888.02
#2015-10-29| 873.50
#2015-10-30| 884.08
#2015-11-02| 885.56
#2015-11-03| 876.31
#2015-11-04| 854.85
#2015-11-05| 853.65
#2015-11-06| 886.89
#2015-11-09| 876.85
#2015-11-10| 876.39
#2015-11-11| 883.08
#2015-11-12| 866.60
#2015-11-13| 871.23
#2015-11-16| 870.76
#2015-11-17| 878.31
#2015-11-18| 881.30
#2015-11-19| 896.25
#2015-11-20| 883.51
#2015-11-23| 892.59
#2015-11-24| 875.89
#2015-11-25| 863.39
#2015-11-26| 868.80
#2015-11-27| 870.11
#2015-11-30| 873.88
#2015-12-01| 884.30
#2015-12-02| 872.79
#2015-12-03| 883.80
#2015-12-04| 893.32
#2015-12-07| 879.18
#2015-12-08| 880.68
#2015-12-09| 866.06
#2015-12-10| 860.04
#2015-12-11| 851.83
#2015-12-14| 840.61
#2015-12-15| 856.41
#2015-12-16| 867.66
#2015-12-17| 856.55
#2015-12-18| 859.22
#2015-12-21| 860.92
#2015-12-22| 872.43
#2015-12-23| 871.76
#2015-12-24| 878.09
#2015-12-25| 878.09
#2015-12-28| 877.85
#2015-12-29| 874.77
#2015-12-30| 875.86
#2015-12-31| 871.80
#2016-01-01| 871.80
#2016-01-04| 852.37
#2016-01-05| 850.75
#2016-01-06| 853.05
#2016-01-07| 833.26
#2016-01-08| 812.68
#2016-01-11| 803.11
#2016-01-12| 812.01
#2016-01-13| 804.79
#2016-01-14| 787.70
#2016-01-15| 774.62
#2016-01-18| 750.34
#2016-01-19| 767.18
#2016-01-20| 739.33
#2016-01-21| 752.06
#2016-01-22| 769.94
#2016-01-25| 776.35
#2016-01-26| 787.12
#2016-01-27| 779.34
#2016-01-28| 775.48
#2016-01-29| 781.00
#2016-02-01| 777.35
#2016-02-02| 777.32
#2016-02-03| 764.42
#2016-02-04| 777.64
#2016-02-05| 782.27
#2016-02-08| 734.84
#2016-02-09| 723.86
#2016-02-10| 737.92
#2016-02-11| 731.67
#2016-02-12| 745.56
#2016-02-15| 768.32
#2016-02-16| 763.97
#2016-02-17| 786.71
#2016-02-18| 759.84
#2016-02-19| 770.01
#2016-02-22| 783.56
#2016-02-23| 768.93
#2016-02-24| 752.20
#2016-02-25| 763.30
#2016-02-26| 754.90
#2016-02-29| 745.47
#2016-03-01| 754.45
#2016-03-02| 763.52
#2016-03-03| 768.96
#2016-03-04| 770.39
#2016-03-07| 761.39
#2016-03-08| 774.39
#2016-03-09| 771.20
#2016-03-10| 780.94
#2016-03-11| 813.89
#2016-03-14| 822.59
#2016-03-15| 815.21
#2016-03-16| 809.34
#2016-03-17| 805.82
#2016-03-18| 818.21
#2016-03-21| 809.21
#2016-03-22| 808.52
#2016-03-23| 794.31
#2016-03-24| 778.06
#2016-03-25| 778.06
#2016-03-28| 781.65
#2016-03-29| 787.24
#2016-03-30| 810.26
#2016-03-31| 813.95
#2016-04-01| 807.02
#2016-04-04| 809.16
#2016-04-05| 804.72
#2016-04-06| 811.60
#2016-04-07| 799.43
#2016-04-08| 812.94
#2016-04-11| 815.35
#2016-04-12| 812.53
#2016-04-13| 819.18
#2016-04-14| 825.82
#2016-04-15| 830.99
#2016-04-18| 836.75
#2016-04-19| 843.94
#2016-04-20| 837.77
#2016-04-21| 831.13
#2016-04-22| 838.93
#2016-04-25| 824.39
#2016-04-26| 828.75
#2016-04-27| 832.07
#2016-04-28| 835.77
#2016-04-29| 837.31
#2016-05-02| 844.30
#2016-05-03| 831.05
#2016-05-04| 808.17
#2016-05-05| 801.63
#2016-05-06| 804.75
#2016-05-09| 807.44
#2016-05-10| 809.01
#2016-05-11| 800.96
#2016-05-12| 791.21
#2016-05-13| 783.72
#2016-05-16| 785.97
#2016-05-17| 789.55
#2016-05-18| 788.49
#2016-05-19| 779.74
#2016-05-20| 779.60
#2016-05-23| 787.84
#2016-05-24| 799.07
#2016-05-25| 811.05
#2016-05-26| 813.96
#2016-05-27| 807.89
#2016-05-30| 813.24
#2016-05-31| 805.02
#2016-06-01| 795.89
#2016-06-02| 793.51
#2016-06-03| 799.53
#2016-06-06| 807.75
#2016-06-07| 815.38
#2016-06-08| 803.86
#2016-06-09| 801.12
#2016-06-10| 775.27
#2016-06-13| 759.56
#2016-06-14| 739.55
#2016-06-15| 751.14
#2016-06-16| 737.96
#2016-06-17| 753.82
#2016-06-20| 774.41
#2016-06-21| 781.06
#2016-06-22| 790.64
#2016-06-23| 805.20
#2016-06-24| 727.34
#2016-06-27| 688.36
#2016-06-28| 711.35
#2016-06-29| 727.85
#2016-06-30| 731.62
#2016-07-01| 727.61
#2016-07-04| 725.37
#2016-07-05| 700.61
#2016-07-06| 697.86
#2016-07-07| 702.13
#2016-07-08| 711.76
#2016-07-11| 725.84
#2016-07-12| 750.14
#2016-07-13| 739.24
#2016-07-14| 786.80
#2016-07-15| 787.91
#2016-07-18| 796.14
#2016-07-19| 788.31
#2016-07-20| 795.26
#2016-07-21| 795.22
#2016-07-22| 799.84
#2016-07-25| 792.50
#2016-07-26| 794.98
#2016-07-27| 796.63
#2016-07-28| 796.75
#2016-07-29| 805.52
#2016-08-01| 791.69
#2016-08-02| 783.43
#2016-08-03| 774.47
#2016-08-04| 780.30
#2016-08-05| 797.92
#2016-08-08| 802.87
#2016-08-09| 811.95
#2016-08-10| 811.74
#2016-08-11| 816.14
#2016-08-12| 821.73
#2016-08-15| 823.09
#2016-08-16| 820.08
#2016-08-17| 813.80
#2016-08-18| 821.48
#2016-08-19| 822.99
#2016-08-22| 819.43
#2016-08-23| 835.72
#2016-08-24| 844.72
#2016-08-25| 844.47
#2016-08-26| 845.89
#2016-08-29| 843.53
#2016-08-30| 849.70
#2016-08-31| 844.72
#2016-09-01| 859.15
#2016-09-02| 871.48
#2016-09-05| 873.50
#2016-09-06| 877.78
#2016-09-07| 884.08
#2016-09-08| 898.05
#2016-09-09| 885.96
#2016-09-12| 881.55
#2016-09-13| 878.65
#2016-09-14| 865.00
#2016-09-15| 872.17
#2016-09-16| 853.96
#2016-09-19| 867.30
#2016-09-20| 868.32
#2016-09-21| 870.48
#2016-09-22| 890.72
#2016-09-23| 890.11
#2016-09-26| 884.00
#2016-09-27| 879.98
#2016-09-28| 879.32
#2016-09-29| 886.08
#2016-09-30| 889.21
#2016-10-03| 886.00
#2016-10-04| 885.66
#2016-10-05| 891.38
#2016-10-06| 888.00
#2016-10-07| 882.11
#2016-10-10| 884.43
#2016-10-11| 875.80
#2016-10-12| 871.46
#2016-10-13| 860.35
#2016-10-14| 873.33
#2016-10-17| 875.81
#2016-10-18| 884.71
#2016-10-19| 883.46
#2016-10-20| 895.56
#2016-10-21| 884.47
#2016-10-24| 902.92
#2016-10-25| 903.14
#2016-10-26| 907.97
#2016-10-27| 909.33
#2016-10-28| 907.63
#2016-10-31| 895.00
#2016-11-01| 901.65
#2016-11-02| 885.38
#2016-11-03| 900.67
#2016-11-04| 867.90
#2016-11-07| 861.86
#2016-11-08| 878.94
#2016-11-09| 879.08
#2016-11-10| 869.85
#2016-11-11| 869.46
#2016-11-14| 860.10
#2016-11-15| 865.75
#2016-11-16| 857.82
#2016-11-17| 852.00
#2016-11-18| 842.60
#2016-11-21| 846.50
#2016-11-22| 848.68
#2016-11-23| 843.05
#2016-11-24| 848.88
#2016-11-25| 853.06
#2016-11-28| 840.82
#2016-11-29| 845.63
#2016-11-30| 852.28
#2016-12-01| 856.43
#2016-12-02| 851.31
#2016-12-05| 863.90
#2016-12-06| 888.05
#2016-12-07| 894.71
#2016-12-08| 881.91
#2016-12-09| 876.44
#2016-12-12| 886.32
#2016-12-13| 897.22
#2016-12-14| 887.03
#2016-12-15| 877.75
#2016-12-16| 881.86
#2016-12-19| 880.29
#2016-12-20| 877.67
#2016-12-21| 880.39
#2016-12-22| 880.76
#2016-12-23| 880.37
#2016-12-26| 880.37
#2016-12-27| 880.43
#2016-12-28| 871.12
#2016-12-29| 877.98
#2016-12-30| 876.39
#2017-01-02| 888.75
#2017-01-03| 890.57
#2017-01-04| 902.70
#2017-01-05| 920.78
#2017-01-06| 918.78
#2017-01-09| 915.90
#2017-01-10| 911.52
#2017-01-11| 901.39
#2017-01-12| 916.99
#2017-01-13| 913.61
#2017-01-16| 908.78
#2017-01-17| 911.96
#2017-01-18| 911.11
#2017-01-19| 902.57
#2017-01-20| 909.62
#2017-01-23| 910.35
#2017-01-24| 909.96
#2017-01-25| 934.76
#2017-01-26| 924.91
#2017-01-27| 936.37
#2017-01-30| 922.51
#2017-01-31| 924.43
#2017-02-01| 941.93
#2017-02-02| 944.55
#2017-02-03| 943.21
#2017-02-06| 930.97
#2017-02-07| 929.30
#2017-02-08| 935.55
#2017-02-09| 943.98
#2017-02-10| 940.58
#2017-02-13| 951.29
#2017-02-14| 953.71
#2017-02-15| 958.38
#2017-02-16| 962.64
#2017-02-17| 949.18
#2017-02-20| 948.45
#2017-02-21| 940.45
#2017-02-22| 928.92
#2017-02-23| 931.38
#2017-02-24| 913.61
#2017-02-27| 909.15
#2017-02-28| 909.52
#2017-03-01| 924.01
#2017-03-02| 931.37
#2017-03-03| 936.00
#2017-03-06| 938.44
#2017-03-07| 936.12
#2017-03-08| 941.07
#2017-03-09| 949.05
#2017-03-10| 971.11
#2017-03-13| 973.07
#2017-03-14| 960.87
#2017-03-15| 957.22
#2017-03-16| 978.23
#2017-03-17| 971.24
#2017-03-20| 976.81
#2017-03-21| 975.25
#2017-03-22| 961.87
#2017-03-23| 976.09
#2017-03-24| 983.92
#2017-03-27| 981.03
#2017-03-28| 978.37
#2017-03-29| 975.33
#2017-03-30| 974.66
#2017-03-31| 972.53
#2017-04-03| 965.64
#2017-04-04| 969.40
#2017-04-05| 969.60
#2017-04-06| 976.75
#2017-04-07| 979.70
#2017-04-10| 975.64
#2017-04-11| 966.28
#2017-04-12| 961.84
#2017-04-13| 952.47
#2017-04-14| 952.47
#2017-04-17| 955.93
#2017-04-18| 949.80
#2017-04-19| 957.60
#2017-04-20| 971.87
#2017-04-21| 968.39
#2017-04-24|1023.68
#2017-04-25|1029.60
#2017-04-26|1034.21
#2017-04-27|1030.06
#2017-04-28|1037.97
#2017-05-01|1040.63
#2017-05-02|1033.22
#2017-05-03|1033.46
#2017-05-04|1045.12
#2017-05-05|1064.72
#2017-05-08|1062.69
#2017-05-09|1057.99
#2017-05-10|1055.63
#2017-05-11|1059.97
#2017-05-12|1073.07
#2017-05-15|1089.55
#2017-05-16|1098.56
#2017-05-17|1109.09
#2017-05-18|1090.64
#2017-05-19|1125.37
#2017-05-22|1132.82
#2017-05-23|1143.78
#2017-05-24|1141.56
#2017-05-25|1144.52
#2017-05-26|1150.41
#2017-05-29|1134.01
#2017-05-30|1115.07
#2017-05-31|1115.42
#2017-06-01|1122.15
#2017-06-02|1137.68
#2017-06-05|1135.41
#2017-06-06|1132.12
#2017-06-07|1137.96
#2017-06-08|1130.27
#2017-06-09|1147.16
#2017-06-12|1131.32
#2017-06-13|1130.36
#2017-06-14|1123.31
#2017-06-15|1110.52
#2017-06-16|1115.07
#2017-06-19|1126.96
#2017-06-20|1106.26
#2017-06-21|1105.53
#2017-06-22|1100.10
#2017-06-23|1092.58
#2017-06-26|1107.86
#2017-06-27|1124.16
#2017-06-28|1135.88
#2017-06-29|1146.10
#2017-06-30|1152.97
#2017-07-03|1162.61
#2017-07-04|1170.34
#2017-07-05|1168.61
#2017-07-06|1187.70
#2017-07-07|1174.97
#2017-07-10|1185.46
#2017-07-11|1184.39
#2017-07-12|1181.09
#2017-07-13|1183.79
#2017-07-14|1184.98
#2017-07-17|1192.27
#2017-07-18|1201.23
#2017-07-19|1193.47
#2017-07-20|1202.86
#2017-07-21|1194.55
#2017-07-24|1200.51
#2017-07-25|1227.13
#2017-07-26|1236.08
#2017-07-27|1249.42
#2017-07-28|1253.10
#2017-07-31|1246.58
#2017-08-01|1256.23
#2017-08-02|1259.96
#2017-08-03|1272.05
#2017-08-04|1275.62
#2017-08-07|1297.46
#2017-08-08|1290.41
#2017-08-09|1267.05
#2017-08-10|1259.41
#2017-08-11|1252.36
#2017-08-14|1274.78
#2017-08-15|1267.74
#2017-08-16|1282.88
#2017-08-17|1283.34
#2017-08-18|1266.66
#2017-08-21|1257.89
#2017-08-22|1261.66
#2017-08-23|1262.88
#2017-08-24|1276.56
#2017-08-25|1303.99
#2017-08-28|1310.09
#2017-08-29|1299.11
#2017-08-30|1302.74
#2017-08-31|1304.15
#2017-09-01|1316.89
#2017-09-04|1309.20
#2017-09-05|1294.07
#2017-09-06|1293.71
#2017-09-07|1296.04
#2017-09-08|1302.99
#2017-09-11|1314.83
#2017-09-12|1335.08
#2017-09-13|1328.66
#2017-09-14|1324.22
#2017-09-15|1328.93
#2017-09-18|1335.83
#2017-09-19|1331.52
#2017-09-20|1338.16
#2017-09-21|1338.79
#2017-09-22|1335.89
#2017-09-25|1317.15
#2017-09-26|1303.52
#2017-09-27|1300.70
#2017-09-28|1309.24
#2017-09-29|1323.51
#2017-10-02|1332.01
#2017-10-03|1331.67
#2017-10-04|1322.19
#2017-10-05|1333.27
#2017-10-06|1327.64
#2017-10-09|1328.78
#2017-10-10|1327.69
#2017-10-11|1340.22
#2017-10-12|1336.75
#2017-10-13|1337.22
#2017-10-16|1332.51
#2017-10-17|1338.20
#2017-10-18|1350.05
#2017-10-19|1347.30
#2017-10-20|1348.28
#2017-10-23|1338.20
#2017-10-24|1337.50
#2017-10-25|1343.69
#2017-10-26|1331.52
#2017-10-27|1329.49
#2017-10-30|1328.21
#2017-10-31|1322.90
#2017-11-01|1319.15
#2017-11-02|1331.86
#2017-11-03|1307.73
#2017-11-06|1301.03
#2017-11-07|1309.24
#2017-11-08|1312.30
#2017-11-09|1307.22
#2017-11-10|1322.11
#2017-11-13|1329.50
#2017-11-14|1332.21
#2017-11-15|1340.53
#2017-11-16|1334.87
#2017-11-17|1317.41
#2017-11-20|1314.39
#2017-11-21|1317.25
#2017-11-22|1309.56
#2017-11-23|1311.17
#2017-11-24|1343.73
#2017-11-27|1331.22
#2017-11-28|1329.23
#2017-11-29|1324.33
#2017-11-30|1337.95
#2017-12-01|1322.59
#2017-12-04|1337.77
#2017-12-05|1323.19
#2017-12-06|1295.92
#2017-12-07|1312.20
#2017-12-08|1307.91
#2017-12-11|1312.63
#2017-12-12|1305.89
#2017-12-13|1296.22
#2017-12-14|1299.73
#2017-12-15|1297.11
#2017-12-18|1353.94
#2017-12-19|1368.66
#2017-12-20|1364.49
#2017-12-21|1371.47
#2017-12-22|1366.50
#2017-12-25|1366.50
#2017-12-26|1370.08
#2017-12-27|1370.70
#2017-12-28|1375.63
#2017-12-29|1384.69
#2018-01-01|1384.69
#2018-01-02|1392.65
#2018-01-03|1404.91
#2018-01-04|1454.15
#2018-01-05|1442.18
#2018-01-08|1437.23
#2018-01-09|1433.88
#2018-01-10|1452.01
#2018-01-11|1465.67
#2018-01-12|1473.89
#2018-01-15|1493.03
#2018-01-16|1493.17
#2018-01-17|1498.17
#2018-01-18|1492.89
#2018-01-19|1503.24
#2018-01-22|1525.79
#2018-01-23|1541.43
#2018-01-24|1548.03
#2018-01-25|1558.13
#2018-01-26|1545.23
#2018-01-29|1534.47
#2018-01-30|1533.31
#2018-01-31|1547.91
#2018-02-01|1548.87
#2018-02-02|1528.40
#2018-02-05|1517.20
#2018-02-06|1477.60
#2018-02-07|1526.09
#2018-02-08|1479.60
#2018-02-09|1456.29
#2018-02-12|1473.54
#2018-02-13|1475.47
#2018-02-14|1477.51
#2018-02-15|1483.76
#2018-02-16|1477.72
#2018-02-19|1471.76
#2018-02-20|1460.64
#2018-02-21|1475.30
#2018-02-22|1466.24
#2018-02-23|1458.35
#2018-02-26|1453.38
#2018-02-27|1463.20
#2018-02-28|1499.15
#2018-03-01|1497.61
#2018-03-02|1492.20
#2018-03-05|1500.23
#2018-03-06|1522.00
#2018-03-07|1517.87
#2018-03-08|1522.04
#2018-03-09|1531.83
#2018-03-12|1534.15
#2018-03-13|1525.25
#2018-03-14|1505.00
#2018-03-15|1497.31
#2018-03-16|1486.72
#2018-03-19|1507.84
#2018-03-20|1518.41
#2018-03-21|1517.72
#2018-03-22|1503.63
#2018-03-23|1497.44
#2018-03-26|1518.77
#2018-03-27|1522.54
#2018-03-28|1520.89
#2018-03-29|1514.57
#2018-03-30|1514.57
#2018-04-02|1515.93
#2018-04-03|1494.61
#2018-04-04|1498.82
#2018-04-05|1527.19
#2018-04-06|1508.10
#2018-04-09|1471.98
#2018-04-10|1481.21
#2018-04-11|1470.87
#2018-04-12|1490.36
#2018-04-13|1478.98
#2018-04-16|1480.85
#2018-04-17|1477.32
#2018-04-18|1485.95
#2018-04-19|1497.83
#2018-04-20|1479.69
#2018-04-23|1487.90
#2018-04-24|1491.56
#2018-04-25|1464.03
#2018-04-26|1469.04
#2018-04-27|1476.95
#2018-04-30|1468.57
#2018-05-01|1457.32
#2018-05-02|1446.51
#2018-05-03|1442.37
#2018-05-04|1408.60
#2018-05-07|1427.99
#2018-05-08|1401.41
#2018-05-09|1403.04
#2018-05-10|1405.88
#2018-05-11|1425.11
#2018-05-14|1429.48
#2018-05-15|1431.97
#2018-05-16|1399.79
#2018-05-17|1402.35
#2018-05-18|1396.29
#2018-05-21|1393.98
#2018-05-22|1406.34
#2018-05-23|1393.55
#2018-05-24|1376.80
#2018-05-25|1359.31
#2018-05-28|1359.01
#2018-05-29|1317.99
#2018-05-30|1346.11
#2018-05-31|1353.12
#2018-06-01|1351.81
#2018-06-04|1349.05
#2018-06-05|1319.69
#2018-06-06|1344.62
#2018-06-07|1373.21
#2018-06-08|1360.17
#2018-06-11|1388.54
#2018-06-12|1384.33
#2018-06-13|1373.78
#2018-06-14|1358.46
#2018-06-15|1347.33
#2018-06-18|1325.57
#2018-06-19|1306.89
#2018-06-20|1314.04
#2018-06-21|1312.44
#2018-06-22|1321.83
#2018-06-25|1310.05
#2018-06-26|1306.08
#2018-06-27|1303.57
#2018-06-28|1312.24
#2018-06-29|1327.64
#2018-07-02|1316.31
#2018-07-03|1302.30
#2018-07-04|1324.08
#2018-07-05|1322.56
#2018-07-06|1329.77
#2018-07-09|1337.48
#2018-07-10|1333.94
#2018-07-11|1319.42
#2018-07-12|1325.67
#2018-07-13|1337.34
#2018-07-16|1346.99
#2018-07-17|1333.91
#2018-07-18|1337.82
#2018-07-19|1333.43
#2018-07-20|1348.22
#2018-07-23|1349.89
#2018-07-24|1372.00
#2018-07-25|1380.45
#2018-07-26|1387.44
#2018-07-27|1392.02
#2018-07-30|1395.07
#2018-07-31|1402.98
#2018-08-01|1407.53
#2018-08-02|1383.61
#2018-08-03|1388.67
#2018-08-06|1397.72
#2018-08-07|1411.30
#2018-08-08|1398.27
#2018-08-09|1369.00
#2018-08-10|1338.43
#2018-08-13|1321.25
#2018-08-14|1308.61
#2018-08-15|1301.70
#2018-08-16|1295.60
#2018-08-17|1293.72
#2018-08-20|1287.72
#2018-08-21|1315.36
#2018-08-22|1324.24
#2018-08-23|1317.12
#2018-08-24|1317.84
#2018-08-27|1330.09
#2018-08-28|1341.68
#2018-08-29|1340.17
#2018-08-30|1323.95
#2018-08-31|1316.83
#2018-09-03|1322.96
#2018-09-04|1320.27
#2018-09-05|1333.92
#2018-09-06|1315.46
#2018-09-07|1318.32
#2018-09-10|1328.51
#2018-09-11|1330.30
#2018-09-12|1348.25
#2018-09-13|1353.89
#2018-09-14|1365.36
#2018-09-17|1379.68
#2018-09-18|1390.02
#2018-09-19|1397.54
#2018-09-20|1396.69
#2018-09-21|1388.71
#2018-09-24|1380.47
#2018-09-25|1391.47
#2018-09-26|1378.24
#2018-09-27|1377.91
#2018-09-28|1340.59
#2018-10-01|1335.87
#2018-10-02|1341.34
#2018-10-03|1341.50
#2018-10-04|1351.64
#2018-10-05|1331.29
#2018-10-08|1325.16
#2018-10-09|1325.75
#2018-10-10|1311.37
#2018-10-11|1296.23
#2018-10-12|1295.21
#2018-10-15|1310.45
#2018-10-16|1339.04
#2018-10-17|1333.04
#2018-10-18|1320.39
#2018-10-19|1306.85
#2018-10-22|1312.44
#2018-10-23|1270.94
#2018-10-24|1249.65
#2018-10-25|1256.07
#2018-10-26|1255.07
#2018-10-29|1255.65
#2018-10-30|1259.83
#2018-10-31|1277.56
#2018-11-01|1285.06
#2018-11-02|1285.06
#2018-11-05|1283.40
#2018-11-06|1288.66
#2018-11-07|1314.12
#2018-11-08|1311.69
#2018-11-09|1311.21
#2018-11-12|1287.48
#2018-11-13|1290.92
#2018-11-14|1298.02
#2018-11-15|1294.31
#2018-11-16|1308.16
#2018-11-19|1300.08
#2018-11-20|1271.00
#2018-11-21|1279.75
#2018-11-22|1273.67
#2018-11-23|1259.73
#2018-11-26|1261.30
#2018-11-27|1250.10
#2018-11-28|1255.42
#2018-11-29|1281.13
#2018-11-30|1273.75
#2018-12-03|1286.38
#2018-12-04|1262.77
#2018-12-05|1246.60
#2018-12-06|1216.17
#2018-12-07|1222.56
#2018-12-10|1193.90
#2018-12-11|1187.13
#2018-12-12|1212.86
#2018-12-13|1194.29
#2018-12-14|1202.53
#2018-12-17|1184.85
#2018-12-18|1207.65
#2018-12-19|1161.45
#2018-12-20|1127.72
#2018-12-21|1099.88
#2018-12-24|1099.88
#2018-12-25|1099.88
#2018-12-26|1099.30
#2018-12-27|1092.31
#2018-12-28|1125.19
#2018-12-31|1124.89
#2019-01-01|1124.89
#2019-01-02|1115.24
#2019-01-03|1138.05
#2019-01-04|1172.90
#2019-01-07|1188.93
#2019-01-08|1191.80
#2019-01-09|1207.35
#2019-01-10|1200.31
#2019-01-11|1186.79
#2019-01-14|1165.70
#2019-01-15|1166.64
#2019-01-16|1184.00
#2019-01-17|1171.56
#2019-01-18|1196.42
#2019-01-21|1180.51
#2019-01-22|1169.61
#2019-01-23|1173.40
#2019-01-24|1163.10
#2019-01-25|1212.39
#2019-01-28|1195.08
#2019-01-29|1190.27
#2019-01-30|1208.52
#2019-01-31|1199.71
#2019-02-01|1211.06
#2019-02-04|1210.22
#2019-02-05|1221.67
#2019-02-06|1217.59
#2019-02-07|1197.82
#2019-02-08|1182.19
#2019-02-11|1188.06
#2019-02-12|1202.92
#2019-02-13|1198.40
#2019-02-14|1166.90
#2019-02-15|1198.05
#2019-02-18|1202.19
#2019-02-19|1205.93
#2019-02-20|1223.05
#2019-02-21|1206.87
#2019-02-22|1197.99
#2019-02-25|1195.88
#2019-02-26|1191.09
#2019-02-27|1209.38
#2019-02-28|1228.34
#2019-03-01|1234.54
#2019-03-04|1230.59
#2019-03-05|1209.33
#2019-03-06|1190.37
#2019-03-07|1161.19
#2019-03-08|1149.45
#2019-03-11|1153.30
#2019-03-12|1150.96
#2019-03-13|1185.49
#2019-03-14|1214.46
#2019-03-15|1217.40
#2019-03-18|1230.05
#2019-03-19|1226.37
#2019-03-20|1231.36
#2019-03-21|1234.02
#2019-03-22|1209.07
#2019-03-25|1209.54
#2019-03-26|1208.39
#2019-03-27|1215.04
#2019-03-28|1202.95
#2019-03-29|1206.87
#2019-04-01|1222.41
#2019-04-02|1225.86
#2019-04-03|1245.38
#2019-04-04|1239.21
#2019-04-05|1251.19
#2019-04-08|1240.35
#2019-04-09|1251.37
#2019-04-10|1250.81
#2019-04-11|1276.97
#2019-04-12|1308.13
#2019-04-15|1318.44
#2019-04-16|1323.25
#2019-04-17|1335.95
#2019-04-18|1328.03
#2019-04-19|1328.03
#2019-04-22|1329.39
#2019-04-23|1311.28
#2019-04-24|1298.07
#2019-04-25|1293.45
#2019-04-26|1299.82
#2019-04-29|1294.99
#2019-04-30|1296.58
#2019-05-01|1300.46
#2019-05-02|1307.98
#2019-05-03|1294.20
#2019-05-06|1276.63
#2019-05-07|1266.58
#2019-05-08|1269.87
#2019-05-09|1245.69
#2019-05-10|1267.85
#2019-05-13|1257.31
#2019-05-14|1267.29
#2019-05-15|1265.29
#2019-05-16|1263.47
#2019-05-17|1255.46
#2019-05-20|1255.73
#2019-05-21|1264.67
#2019-05-22|1252.64
#2019-05-23|1240.56
#2019-05-24|1255.70
#2019-05-27|1245.67
#2019-05-28|1240.67
#2019-05-29|1225.99
#2019-05-30|1236.54
#2019-05-31|1231.62
#2019-06-03|1242.49
#2019-06-04|1251.89
#2019-06-05|1263.52
#2019-06-06|1250.36
#2019-06-07|1260.37
#2019-06-10|1257.87
#2019-06-11|1272.22
#2019-06-12|1267.26
#2019-06-13|1261.07
#2019-06-14|1254.18
#2019-06-17|1248.07
#2019-06-18|1254.47
#2019-06-19|1264.72
#2019-06-20|1263.27
#2019-06-21|1264.93
#2019-06-24|1272.90
#2019-06-25|1246.65
#2019-06-26|1258.40
#2019-06-27|1258.90
#2019-06-28|1277.96
#2019-07-01|1278.38
#2019-07-02|1264.39
#2019-07-03|1286.95
#2019-07-04|1304.28
#2019-07-05|1299.66
#2019-07-08|1294.37
#2019-07-09|1286.40
#2019-07-10|1298.34
#2019-07-11|1301.85
#2019-07-12|1299.85
#2019-07-15|1300.97
#2019-07-16|1304.82
#2019-07-17|1293.14
#2019-07-18|1290.65
#2019-07-19|1283.27
#2019-07-22|1287.90
#2019-07-23|1301.54
#2019-07-24|1309.16
#2019-07-25|1310.53
#2019-07-26|1299.77
#2019-07-29|1293.16
#2019-07-30|1277.26
#2019-07-31|1263.18
#2019-08-01|1239.61
#2019-08-02|1233.58
#2019-08-05|1223.53
#2019-08-06|1220.34
#2019-08-07|1228.71
#2019-08-08|1225.34
#2019-08-09|1222.56
#2019-08-12|1225.85
#2019-08-13|1224.60
#2019-08-14|1201.55
#2019-08-15|1190.14
#2019-08-16|1203.84
#2019-08-19|1212.64
#2019-08-20|1204.77
#2019-08-21|1225.82
#2019-08-22|1215.54
#2019-08-23|1203.30
#2019-08-26|1206.60
#2019-08-27|1204.20
#2019-08-28|1173.14
#2019-08-29|1181.60
#2019-08-30|1185.21
#2019-09-02|1177.39
#2019-09-03|1168.38
#2019-09-04|1181.91
#2019-09-05|1194.58
#2019-09-06|1202.60
#2019-09-09|1215.30
#2019-09-10|1222.07
#2019-09-11|1224.40
#2019-09-12|1231.82
#2019-09-13|1255.85
#2019-09-16|1243.03
#2019-09-17|1233.54
#2019-09-18|1236.30
#2019-09-19|1254.98
#2019-09-20|1256.32
#2019-09-23|1234.81
#2019-09-24|1234.33
#2019-09-25|1219.88
#2019-09-26|1222.90
#2019-09-27|1219.55
#2019-09-30|1214.50
#2019-10-01|1202.66
#2019-10-02|1174.07
#2019-10-03|1177.30
#2019-10-04|1183.30
#2019-10-07|1188.61
#2019-10-08|1177.17
#2019-10-09|1180.62
#2019-10-10|1198.04
#2019-10-11|1234.35
#2019-10-14|1231.16
#2019-10-15|1237.87
#2019-10-16|1247.72
#2019-10-17|1242.34
#2019-10-18|1249.58
#2019-10-21|1276.86
#2019-10-22|1281.85
#2019-10-23|1296.93
#2019-10-24|1296.50
#2019-10-25|1296.79
#2019-10-28|1306.23
#2019-10-29|1308.34
#2019-10-30|1302.05
#2019-10-31|1293.03
#2019-11-01|1308.94
#2019-11-04|1329.02
#2019-11-05|1333.59
#2019-11-06|1328.62
#2019-11-07|1337.04
#2019-11-08|1316.02
#2019-11-11|1322.03
#2019-11-12|1321.43
#2019-11-13|1308.42
#2019-11-14|1292.63
#2019-11-15|1298.31
#2019-11-18|1293.48
#2019-11-19|1297.77
#2019-11-20|1293.95
#2019-11-21|1298.48
#2019-11-22|1302.48
#2019-11-25|1305.81
#2019-11-26|1304.04
#2019-11-27|1313.58
#2019-11-28|1311.99
#2019-11-29|1297.18
#2019-12-02|1300.87
#2019-12-03|1290.16
#2019-12-04|1291.74
#2019-12-05|1291.60
#2019-12-06|1293.65
#2019-12-09|1287.00
#2019-12-10|1291.36
#2019-12-11|1291.76
#2019-12-12|1319.83
#2019-12-13|1312.85
#2019-12-16|1334.51
#2019-12-17|1341.95
#2019-12-18|1342.59
#2019-12-19|1346.49
#2019-12-20|1346.11
#2019-12-23|1347.38
#2019-12-24|1347.68
#2019-12-25|1347.68
#2019-12-26|1348.71
#2019-12-27|1351.24
#2019-12-30|1344.96
#2019-12-31|1347.54
#2020-01-01|1347.54
#2020-01-02|1367.16
#2020-01-03|1358.78
#2020-01-06|1354.12
#2020-01-07|1342.41
#2020-01-08|1345.54
#2020-01-09|1350.79
#2020-01-10|1358.18
#2020-01-13|1361.15
#2020-01-14|1357.32
#2020-01-15|1347.25
#2020-01-16|1348.43
#2020-01-17|1339.04
#2020-01-20|1332.68
#2020-01-21|1338.17
#2020-01-22|1338.15
#2020-01-23|1321.78
#2020-01-24|1331.09
#2020-01-27|1312.64
#2020-01-28|1322.33
#2020-01-29|1325.23
#2020-01-30|1320.49
#2020-01-31|1322.18
#2020-02-03|1319.46
#2020-02-04|1327.10
#2020-02-05|1332.30
#2020-02-06|1364.06
#2020-02-07|1370.75
#2020-02-10|1357.88
#2020-02-11|1382.42
#2020-02-12|1389.94
#2020-02-13|1381.07
#2020-02-14|1387.09
#2020-02-17|1389.90
#2020-02-18|1375.78
#2020-02-19|1371.60
#2020-02-20|1357.96
#2020-02-21|1355.11
#2020-02-24|1326.39
#2020-02-25|1290.39
#2020-02-26|1294.45
#2020-02-27|1242.80
#2020-02-28|1222.49
#2020-03-02|1244.05
#2020-03-03|1246.06
#2020-03-04|1240.33
#2020-03-05|1202.60
#2020-03-06|1175.15
#2020-03-09|1098.53
#2020-03-10|1084.34
#2020-03-11|1054.78
#2020-03-12| 905.38
#2020-03-13| 904.49
#2020-03-16| 802.01
#2020-03-17| 764.32
#2020-03-18| 686.11
#2020-03-19| 683.98
#2020-03-20| 733.11
#2020-03-23| 738.60
#2020-03-24| 815.96
#2020-03-25| 807.39
#2020-03-26| 843.91
#2020-03-27| 829.24
#2020-03-30| 810.96
#2020-03-31| 802.49
#2020-04-01| 767.05
#2020-04-02| 759.91
#2020-04-03| 741.66
#2020-04-06| 777.98
#2020-04-07| 819.55
#2020-04-08| 804.51
#2020-04-09| 836.20
#2020-04-10| 836.20
#2020-04-13| 833.30
#2020-04-14| 852.82
#2020-04-15| 783.11
#2020-04-16| 770.92
#2020-04-17| 790.84
#2020-04-20| 786.71
#2020-04-21| 762.53
#2020-04-22| 783.29
#2020-04-23| 816.95
#2020-04-24| 805.52
#2020-04-27| 820.94
#2020-04-28| 839.19
#2020-04-29| 883.33
#2020-04-30| 867.67
#2020-05-01| 872.07
#2020-05-04| 829.03
#2020-05-05| 842.89
#2020-05-06| 832.10
#2020-05-07| 844.50
#2020-05-08| 866.59
#2020-05-11| 858.71
#2020-05-12| 850.68
#2020-05-13| 835.00
#2020-05-14| 798.63
#2020-05-15| 803.11
#2020-05-18| 841.05
#2020-05-19| 824.90
#2020-05-20| 836.18
#2020-05-21| 812.42
#2020-05-22| 815.85
#2020-05-25| 825.34
#2020-05-26| 875.00
#2020-05-27| 895.27
#2020-05-28| 907.99
#2020-05-29| 895.89
#2020-06-01| 897.02
#2020-06-02| 932.54
#2020-06-03| 959.35
#2020-06-04| 992.94
#2020-06-05|1045.32
#2020-06-08|1048.27
#2020-06-09|1026.49
#2020-06-10| 997.13
#2020-06-11| 947.72
#2020-06-12| 958.03
#2020-06-15| 957.18
#2020-06-16| 977.93
#2020-06-17| 964.92
#2020-06-18| 955.51
#2020-06-19| 941.60
#2020-06-22| 928.30
#2020-06-23| 940.54
#2020-06-24| 897.89
#2020-06-25| 916.38
#2020-06-26| 907.72
#2020-06-29| 920.10
#2020-06-30| 918.82
#2020-07-01| 924.55
#2020-07-02| 945.13
#2020-07-03| 941.66
#2020-07-06| 979.15
#2020-07-07| 959.95
#2020-07-08| 955.29
#2020-07-09| 942.31
#2020-07-10| 961.67
#2020-07-13| 970.82
#2020-07-14| 972.34
#2020-07-15| 981.83
#2020-07-16| 976.90
#2020-07-17| 963.16
#2020-07-20| 962.02
#2020-07-21| 973.19
#2020-07-22| 975.28
#2020-07-23| 953.73
#2020-07-24| 938.64
#2020-07-27| 938.64
#2020-07-28| 928.31
#2020-07-29| 922.08
#2020-07-30| 896.17
#2020-07-31| 878.87
#2020-08-03| 885.07
#2020-08-04| 908.46
#2020-08-05| 927.58
#2020-08-06| 911.45
#2020-08-07| 908.93
#2020-08-10| 919.66
#2020-08-11| 942.24
#2020-08-12| 947.72
#2020-08-13| 940.03
#2020-08-14| 937.36
#2020-08-17| 922.63
#2020-08-18| 919.20
#2020-08-19| 922.03
#2020-08-20| 914.42
#2020-08-21| 904.27
#2020-08-24| 923.40
#2020-08-25| 920.61
#2020-08-26| 936.84
#2020-08-27| 923.16
#2020-08-28| 948.14
#2020-08-31| 933.55
#2020-09-01| 932.97
#2020-09-02| 912.39
#2020-09-03| 913.83
#2020-09-04| 913.04
#2020-09-07| 932.67
#2020-09-08| 922.99
#2020-09-09| 932.91
#2020-09-10| 938.63
#2020-09-11| 926.07
#2020-09-14| 935.44
#2020-09-15| 927.58
#2020-09-16| 934.60
#2020-09-17| 917.86
#2020-09-18| 899.10
#2020-09-21| 851.68
#2020-09-22| 852.29
#2020-09-23| 835.17
#2020-09-24| 826.06
#2020-09-25| 808.72
#2020-09-28| 832.00
#2020-09-29| 821.19
#2020-09-30| 826.54
#2020-10-01| 819.58
#2020-10-02| 821.72
#2020-10-05| 838.94
#2020-10-06| 861.10
#2020-10-07| 852.86
#2020-10-08| 862.32
#2020-10-09| 853.49
#2020-10-12| 842.08
#2020-10-13| 815.45
#2020-10-14| 813.63
#2020-10-15| 803.94
#2020-10-16| 814.70
#2020-10-19| 828.77
#2020-10-20| 836.11
#2020-10-21| 830.03
#2020-10-22| 826.67
#2020-10-23| 848.89
#2020-10-26| 847.60
#2020-10-27| 815.18
#2020-10-28| 784.00
#2020-10-29| 778.56
#2020-10-30| 793.47
#2020-11-02| 805.24
#2020-11-03| 842.12
#2020-11-04| 819.88
#2020-11-05| 833.27
#2020-11-06| 829.52
#2020-11-09| 932.94
#2020-11-10| 982.02
#2020-11-11| 969.67
#2020-11-12| 970.28
#2020-11-13| 994.52
#2020-11-16|1035.12
#2020-11-17|1046.15
#2020-11-18|1058.63
#2020-11-19|1056.50
#2020-11-20|1049.91
#2020-11-23|1058.94
#2020-11-24|1084.28
#2020-11-25|1101.91
#2020-11-26|1102.83
#2020-11-27|1120.37
#2020-11-30|1088.09
#2020-12-01|1109.94
#2020-12-02|1127.73
#2020-12-03|1131.66
#2020-12-04|1147.72
#2020-12-07|1138.66
#2020-12-08|1134.52
#2020-12-09|1149.35
#2020-12-10|1136.79
#2020-12-11|1117.03
#2020-12-14|1137.47
#2020-12-15|1158.62
#2020-12-16|1161.25
#2020-12-17|1165.69
#2020-12-18|1149.02
#2020-12-21|1113.38
#2020-12-22|1133.60
#2020-12-23|1148.23
#2020-12-24|1147.95
#2020-12-25|1147.95
#2020-12-28|1154.37
#2020-12-29|1156.96
#2020-12-30|1156.86
#2020-12-31|1150.75
#2021-01-01|1150.75
#2021-01-04|1159.51
#2021-01-05|1151.52
#2021-01-06|1192.01
#2021-01-07|1220.68
#2021-01-08|1216.54
#2021-01-11|1195.97
#2021-01-12|1209.74
#2021-01-13|1197.44
#2021-01-14|1201.31
#2021-01-15|1188.38
#2021-01-18|1207.90
#2021-01-19|1212.23
#2021-01-20|1211.20
#2021-01-21|1203.68
#2021-01-22|1188.10
#2021-01-25|1146.67
#2021-01-26|1182.46
#2021-01-27|1156.95
#2021-01-28|1153.25
#2021-01-29|1145.83
#2021-02-01|1163.38
#2021-02-02|1174.06
#2021-02-03|1170.89
#2021-02-04|1184.81
#2021-02-05|1195.67
#2021-02-08|1201.99
#2021-02-09|1206.10
#2021-02-10|1206.12
#2021-02-11|1187.88
#2021-02-12|1192.93
#2021-02-15|1217.02
#2021-02-16|1209.45
#2021-02-17|1194.93
#2021-02-18|1179.07
#2021-02-19|1195.84
#2021-02-22|1196.34
#2021-02-23|1218.91
#2021-02-24|1243.14
#2021-02-25|1268.51
#2021-02-26|1220.22
#2021-03-01|1234.56
#2021-03-02|1236.02
#2021-03-03|1248.73
#2021-03-04|1236.15
#2021-03-05|1234.21
#2021-03-08|1256.83
#2021-03-09|1247.88
#2021-03-10|1242.48
#2021-03-11|1244.09
#2021-03-12|1256.93
#2021-03-15|1251.12
#2021-03-16|1247.93
#2021-03-17|1260.49
#2021-03-18|1277.55
#2021-03-19|1260.13
#2021-03-22|1256.49
#2021-03-23|1248.82
#2021-03-24|1269.13
#2021-03-25|1252.10
#2021-03-26|1259.55
#2021-03-29|1245.42
#2021-03-30|1264.58
#2021-03-31|1251.84
#2021-04-01|1260.81
#2021-04-02|1260.81
#2021-04-05|1264.88
#2021-04-06|1270.59
#2021-04-07|1287.77
#2021-04-08|1277.08
#2021-04-09|1276.10
#2021-04-12|1277.84
#2021-04-13|1270.86
#2021-04-14|1272.03
#2021-04-15|1265.27
#2021-04-16|1285.13
#2021-04-19|1289.75
#2021-04-20|1254.39
#2021-04-21|1244.10
#2021-04-22|1244.09
#2021-04-23|1261.99
#2021-04-26|1292.50
#2021-04-27|1303.44
#2021-04-28|1304.83
#2021-04-29|1320.20
#2021-04-30|1306.48
#2021-05-03|1315.92
#2021-05-04|1302.22
#2021-05-05|1338.85
#2021-05-06|1345.10
#2021-05-07|1368.99
#2021-05-10|1393.97
#2021-05-11|1391.95
#2021-05-12|1400.17
#2021-05-13|1399.41
#2021-05-14|1446.82
#2021-05-17|1454.65
#2021-05-18|1480.73
#2021-05-19|1469.42
#2021-05-20|1479.08
#2021-05-21|1483.09
#2021-05-24|1486.80
#2021-05-25|1497.30
#2021-05-26|1469.74
#2021-05-27|1477.69
#2021-05-28|1474.35
#2021-05-31|1466.11
#2021-06-01|1491.98
#2021-06-02|1499.02
#2021-06-03|1499.26
#2021-06-04|1485.55
#2021-06-07|1514.00
#2021-06-08|1497.46
#2021-06-09|1482.46
#2021-06-10|1481.30
#2021-06-11|1463.71
#2021-06-14|1479.00
#2021-06-15|1480.84
#2021-06-16|1474.64
#2021-06-17|1448.64
#2021-06-18|1397.07
#2021-06-21|1401.54
#2021-06-22|1404.69
#2021-06-23|1405.21
#2021-06-24|1412.14
#2021-06-25|1423.57
#2021-06-28|1395.43
#2021-06-29|1385.01
#2021-06-30|1352.43
#2021-07-01|1394.51
#2021-07-02|1379.50
#2021-07-05|1391.72
#2021-07-06|1360.40
#2021-07-07|1348.89
#2021-07-08|1331.52
#2021-07-09|1356.67
#2021-07-12|1357.72
#2021-07-13|1339.28
#2021-07-14|1344.36
#2021-07-15|1345.33
#2021-07-16|1329.55
#2021-07-19|1291.02
#2021-07-20|1314.01
#2021-07-21|1341.40
#2021-07-22|1346.99
#2021-07-23|1357.49
#2021-07-26|1397.23
#2021-07-27|1391.06
#2021-07-28|1383.45
#2021-07-29|1413.85
#2021-07-30|1421.13
#2021-08-02|1445.71
#2021-08-03|1437.32
#2021-08-04|1444.13
#2021-08-05|1451.57
#2021-08-06|1469.96
#2021-08-09|1478.18
#2021-08-10|1483.12
#2021-08-11|1501.96
#2021-08-12|1495.65
#2021-08-13|1508.96
#2021-08-16|1495.89
#2021-08-17|1469.40
#2021-08-18|1484.94
#2021-08-19|1446.66
#2021-08-20|1432.29
#2021-08-23|1451.04
#2021-08-24|1448.34
#2021-08-25|1476.44
#2021-08-26|1463.31
#2021-08-27|1461.96
#2021-08-30|1459.03
#2021-08-31|1473.16
#2021-09-01|1502.67
#2021-09-02|1509.73
#2021-09-03|1510.95
#2021-09-06|1509.45
#2021-09-07|1508.61
#2021-09-08|1504.63
#2021-09-09|1508.33
#2021-09-10|1491.00
#2021-09-13|1523.44
#2021-09-14|1519.53
#2021-09-15|1519.16
#2021-09-16|1526.82
#2021-09-17|1518.04
#2021-09-20|1486.28
#2021-09-21|1495.12
#2021-09-22|1539.39
#2021-09-23|1583.42
#2021-09-24|1560.83
#2021-09-27|1607.90
#2021-09-28|1561.59
#2021-09-29|1584.63
#2021-09-30|1592.96
#2021-10-01|1597.29
#2021-10-04|1589.47
#2021-10-05|1649.07
#2021-10-06|1647.76
#2021-10-07|1648.35
#2021-10-08|1650.31
#2021-10-11|1680.78
#2021-10-12|1666.85
#2021-10-13|1642.85
#2021-10-14|1657.10
#2021-10-15|1669.27
#2021-10-18|1661.63
#2021-10-19|1669.46
#2021-10-20|1682.40
#2021-10-21|1673.10
#2021-10-22|1654.03
#2021-10-25|1652.43
#2021-10-26|1649.73
#2021-10-27|1632.23
#2021-10-28|1632.29
#2021-10-29|1622.94
#2021-11-01|1650.77
#2021-11-02|1655.18
#2021-11-03|1720.18
#2021-11-04|1698.25
#2021-11-05|1763.01
#2021-11-08|1781.66
#2021-11-09|1771.21
#2021-11-10|1746.55
#2021-11-11|1781.13
#2021-11-12|1736.54
#2021-11-15|1734.49
#2021-11-16|1736.36
#2021-11-17|1720.35
#2021-11-18|1705.27
#2021-11-19|1622.58
#2021-11-22|1619.50
#2021-11-23|1631.85
#2021-11-24|1641.19
#2021-11-25|1640.17
#2021-11-26|1586.94
#2021-11-29|1602.65
#2021-11-30|1631.78
#2021-12-01|1658.05
#2021-12-02|1641.35
#2021-12-03|1640.30
#2021-12-06|1642.03
#2021-12-07|1669.02
#2021-12-08|1664.77
#2021-12-09|1662.78
#2021-12-10|1662.14
#2021-12-13|1616.90
#2021-12-14|1633.94
#2021-12-15|1608.89
#2021-12-16|1644.88
#2021-12-17|1641.93
#2021-12-20|1617.17
#2021-12-21|1665.00
#2021-12-22|1703.18
#2021-12-23|1705.15
#2021-12-24|1708.24
#2021-12-27|1717.71
#2021-12-28|1707.59
#2021-12-29|1725.83
#2021-12-30|1727.38
#2021-12-31|1733.63
#2022-01-03|1724.00
#2022-01-04|1785.49
#2022-01-05|1770.20
#2022-01-06|1771.82
#2022-01-07|1795.80
#2022-01-10|1755.16
#2022-01-11|1773.42
#2022-01-12|1814.86
#2022-01-13|1819.13
#2022-01-14|1804.25
#2022-01-17|1834.84
#2022-01-18|1818.74
#2022-01-19|1780.86
#2022-01-20|1775.37
#2022-01-21|1728.88
#2022-01-24|1646.85
#2022-01-25|1690.70
#2022-01-26|1710.42
#2022-01-27|1708.15
#2022-01-28|1687.73
#2022-01-31|1692.18
#2022-02-01|1733.12
#2022-02-02|1765.75
#2022-02-03|1796.22
#2022-02-04|1781.48
#2022-02-07|1800.50
#2022-02-08|1823.93
#2022-02-09|1880.64
#2022-02-10|1880.99
#2022-02-11|1824.29
#2022-02-14|1739.11
#2022-02-15|1780.93
#2022-02-16|1758.52
#2022-02-17|1708.69
#2022-02-18|1679.71
#2022-02-21|1638.61
#2022-02-22|1578.30
#2022-02-23|1553.73
#2022-02-24|1331.50
#2022-02-25|1446.28
#2022-02-28|1326.42
#2022-03-01|1208.91
#2022-03-02|1163.69
#2022-03-03|1230.31
#2022-03-04|1120.69
#2022-03-07|1027.74
#2022-03-08|1069.12
#2022-03-09|1214.38
#2022-03-10|1163.72
#2022-03-11|1192.51
#2022-03-14|1227.58
#2022-03-15|1216.83
#2022-03-16|1310.17
#2022-03-17|1316.11
#2022-03-18|1331.41
#2022-03-21|1316.15
#2022-03-22|1342.00
#2022-03-23|1300.91
#2022-03-24|1282.94
#2022-03-25|1286.96
#2022-03-28|1289.76
#2022-03-29|1369.81
#2022-03-30|1357.61
#2022-03-31|1310.76
#2022-04-01|1323.48
#2022-04-04|1298.50
#2022-04-05|1261.49
#2022-04-06|1206.56
#2022-04-07|1215.58
#2022-04-08|1238.71
#2022-04-11|1244.58
#2022-04-12|1230.14
#2022-04-13|1236.63
#2022-04-14|1247.29
#2022-04-15|1247.29
#2022-04-18|1249.26
#2022-04-19|1241.28
#2022-04-20|1262.93
#2022-04-21|1289.35
#2022-04-22|1254.40
#2022-04-25|1205.18
#2022-04-26|1186.01
#2022-04-27|1180.24
#2022-04-28|1185.44
#2022-04-29|1163.49
#2022-05-02|1143.36
#2022-05-03|1180.47
#2022-05-04|1162.43
#2022-05-05|1141.38
#2022-05-06|1126.03
#2022-05-09|1090.66
#2022-05-10|1093.21
#2022-05-11|1106.10
#2022-05-12|1094.48
#2022-05-13|1104.63
#2022-05-16|1102.75
#2022-05-17|1163.84
#2022-05-18|1173.84
#2022-05-19|1182.88
#2022-05-20|1165.65
#2022-05-23|1233.61
#2022-05-24|1237.99
#2022-05-25|1238.11
#2022-05-26|1241.87
#2022-05-27|1237.33
#2022-05-30|1263.30
#2022-05-31|1229.12
#2022-06-01|1227.84
#2022-06-02|1253.39
#2022-06-03|1263.15
#2022-06-06|1262.97
#2022-06-07|1255.24
#2022-06-08|1255.60
#2022-06-09|1221.71
#2022-06-10|1153.78
#2022-06-13|1126.61
#2022-06-14|1095.22
#2022-06-15|1122.39
#2022-06-16|1098.15
#2022-06-17|1099.45
#2022-06-20|1136.23
#2022-06-21|1154.85
#2022-06-22|1147.68
#2022-06-23|1072.58
#2022-06-24|1098.41
#2022-06-27|1107.18
#2022-06-28|1098.53
#2022-06-29|1062.90
#2022-06-30|1018.38
#2022-07-01|1004.90
#2022-07-04|1005.10
#2022-07-05| 956.44
#2022-07-06| 937.94
#2022-07-07| 962.62
#2022-07-08| 999.59
#2022-07-11| 969.45
#2022-07-12| 971.09
#2022-07-13| 961.72
#2022-07-14| 940.64
#2022-07-15| 961.55
#2022-07-18| 990.47
#2022-07-19|1020.58
#2022-07-20|1002.95
#2022-07-21|1022.29
#2022-07-22|1011.88
#2022-07-25|1030.00
#2022-07-26|1021.81
#2022-07-27|1036.03
#2022-07-28|1029.69
#2022-07-29|1047.50
#2022-08-01|1047.97
#2022-08-02|1034.17
#2022-08-03|1039.56
#2022-08-04|1070.65
#2022-08-05|1067.81
#2022-08-08|1072.67
#2022-08-09|1067.90
#2022-08-10|1090.45
#2022-08-11|1097.17
#2022-08-12|1087.34
#2022-08-15|1068.89
#2022-08-16|1065.60
#2022-08-17|1036.35
#2022-08-18|1036.55
#2022-08-19|1013.24
#2022-08-22| 977.25
#2022-08-23| 980.60
#2022-08-24| 978.97
#2022-08-25| 967.63
#2022-08-26| 964.56
#2022-08-29| 963.81
#2022-08-30| 977.67
#2022-08-31| 994.97
#2022-09-01| 962.27
#2022-09-02| 996.42
#2022-09-05| 973.25
#2022-09-06| 976.96
#2022-09-07| 998.13
#2022-09-08|1038.23
#2022-09-09|1055.00
#2022-09-12|1097.49
#2022-09-13|1077.50
#2022-09-14|1078.86
#2022-09-15|1106.49
#2022-09-16|1092.69
#2022-09-19|1087.26
#2022-09-20|1072.92
#2022-09-21|1043.77
#2022-09-22|1025.94
#2022-09-23| 972.39
#2022-09-26| 954.04
#2022-09-27| 941.59
#2022-09-28| 931.46
#2022-09-29| 929.16
#2022-09-30| 954.70
#2022-10-03| 960.24
#2022-10-04|1020.40
#2022-10-05|1007.68
#2022-10-06| 994.10
#2022-10-07| 989.36
#2022-10-10| 968.12
#2022-10-11| 963.68
#2022-10-12| 970.74
#2022-10-13|1000.79
#2022-10-14|1005.97
#2022-10-17|1028.06
#2022-10-18|1030.46
#2022-10-19|1020.36
#2022-10-20|1026.98
#2022-10-21|1018.55
#2022-10-24|1036.50
#2022-10-25|1052.95
#2022-10-26|1062.47
#2022-10-27|1068.05
#2022-10-28|1071.90
#2022-10-31|1064.36
#2022-11-01|1065.90
#2022-11-02|1078.41
#2022-11-03|1069.16
#2022-11-04|1147.11
#2022-11-07|1174.48
#2022-11-08|1190.59
#2022-11-09|1167.84
#2022-11-10|1187.69
#2022-11-11|1219.12
#2022-11-14|1225.25
#2022-11-15|1233.55
#2022-11-16|1229.10
#2022-11-17|1235.39
#2022-11-18|1234.91
#2022-11-21|1223.40
#2022-11-22|1235.54
#2022-11-23|1243.20
#2022-11-24|1261.66
#2022-11-25|1257.74
#2022-11-28|1228.20
#2022-11-29|1231.68
#2022-11-30|1231.00
#2022-12-01|1238.25
#2022-12-02|1235.33
#2022-12-05|1255.72
#2022-12-06|1242.93
#2022-12-07|1229.19
#2022-12-08|1234.27
#2022-12-09|1229.08
#2022-12-12|1211.82
#2022-12-13|1230.07
#2022-12-14|1229.06
#2022-12-15|1215.38
#2022-12-16|1219.44
#2022-12-19|1219.67
#2022-12-20|1242.51
#2022-12-21|1266.72
#2022-12-22|1265.00
#2022-12-23|1275.23
#2022-12-26|1275.23
#2022-12-27|1283.98
#2022-12-28|1276.75
#2022-12-29|1284.72
#2022-12-30|1288.15
#2023-01-02|1292.33
#2023-01-03|1312.17
#2023-01-04|1360.14
#2023-01-05|1349.35
#2023-01-06|1378.85
#2023-01-09|1396.28
#2023-01-10|1382.28
#2023-01-11|1389.19
#2023-01-12|1415.25
#2023-01-13|1414.61
#2023-01-16|1413.93
#2023-01-17|1398.93
#2023-01-18|1429.74
#2023-01-19|1408.58
#2023-01-20|1431.69
#2023-01-23|1441.30
#2023-01-24|1458.21
#2023-01-25|1472.62
#2023-01-26|1471.00
#2023-01-27|1477.13
#2023-01-30|1465.97
#2023-01-31|1496.32
#2023-02-01|1493.57
#2023-02-02|1510.84
#2023-02-03|1495.91
#2023-02-06|1460.08
#2023-02-07|1482.70
#2023-02-08|1518.40
#2023-02-09|1550.23
#2023-02-10|1502.66
#2023-02-13|1502.03
#2023-02-14|1511.23
#2023-02-15|1515.22
#2023-02-16|1530.23
#2023-02-17|1525.42
#2023-02-20|1496.11
#2023-02-21|1491.42
#2023-02-22|1452.13
#2023-02-23|1452.38
#2023-02-24|1445.32
#2023-02-27|1482.79
#2023-02-28|1534.30
#2023-03-01|1517.61
#2023-03-02|1513.58
#2023-03-03|1521.16
#2023-03-06|1544.60
#2023-03-07|1528.81
#2023-03-08|1513.19
#2023-03-09|1485.98
#2023-03-10|1452.10
#2023-03-13|1372.12
#2023-03-14|1396.92
#2023-03-15|1266.25
#2023-03-16|1265.79
#2023-03-17|1253.95
#2023-03-20|1267.43
#2023-03-21|1317.18
#2023-03-22|1300.48
#2023-03-23|1289.87
#2023-03-24|1192.66
#2023-03-27|1206.75
#2023-03-28|1206.52
#2023-03-29|1254.81
#2023-03-30|1316.45
#2023-03-31|1297.09
#2023-04-03|1311.41
#2023-04-04|1319.02
#2023-04-05|1309.51
#2023-04-06|1337.06
#2023-04-07|1337.06
#2023-04-10|1326.78
#2023-04-11|1340.37
#2023-04-12|1346.53
#2023-04-13|1359.56
#2023-04-14|1387.96
#2023-04-17|1362.32
#2023-04-18|1386.68
#2023-04-19|1400.15
#2023-04-20|1395.31
#2023-04-21|1396.93
#2023-04-24|1411.90
#2023-04-25|1383.86
#2023-04-26|1388.84
#2023-04-27|1401.73
#2023-04-28|1405.41
#2023-05-01|1397.83
#2023-05-02|1369.97
#2023-05-03|1378.79
#2023-05-04|1345.49
#2023-05-05|1376.91
#2023-05-08|1401.02
#2023-05-09|1372.24
#2023-05-10|1359.44
#2023-05-11|1345.98
#2023-05-12|1326.60
#2023-05-15|1326.68
#2023-05-16|1351.33
#2023-05-17|1362.56
#2023-05-18|1368.62
#2023-05-19|1367.21
#2023-05-22|1404.72
#2023-05-23|1393.53
#2023-05-24|1349.93
#2023-05-25|1341.46
#2023-05-26|1347.32
#2023-05-29|1333.85
#2023-05-30|1322.46
#2023-05-31|1311.77
#2023-06-01|1336.66
#2023-06-02|1369.51
#2023-06-05|1361.79
#2023-06-06|1373.89
#2023-06-07|1371.54
#2023-06-08|1382.26
#2023-06-09|1376.38
#2023-06-12|1373.96
#2023-06-13|1387.93
#2023-06-14|1408.43
#2023-06-15|1402.28
#2023-06-16|1410.17
#2023-06-19|1401.63
#2023-06-20|1393.70
#2023-06-21|1399.99
#2023-06-22|1379.73
#2023-06-23|1350.96
#2023-06-26|1367.38
#2023-06-27|1375.07
#2023-06-28|1376.42
#2023-06-29|1383.77
#2023-06-30|1406.66
#2023-07-03|1419.31
#2023-07-04|1409.46
#2023-07-05|1393.87
#2023-07-06|1377.27
#2023-07-07|1397.58
#2023-07-10|1394.45
#2023-07-11|1398.59
#2023-07-12|1445.85
#2023-07-13|1473.74
#2023-07-14|1474.09
#2023-07-17|1475.30
#2023-07-18|1483.94
#2023-07-19|1489.36
#2023-07-20|1488.14
#2023-07-21|1509.25
#2023-07-24|1509.95
#2023-07-25|1504.82
#2023-07-26|1500.55
#2023-07-27|1485.93
#2023-07-28|1488.67
#2023-07-31|1500.13
#2023-08-01|1481.59
#2023-08-02|1463.74
#2023-08-03|1476.12
#2023-08-04|1490.44
#2023-08-07|1493.71
#2023-08-08|1451.52
#2023-08-09|1456.77
#2023-08-10|1472.12
#2023-08-11|1454.51
#2023-08-14|1445.04
#2023-08-15|1435.08
#2023-08-16|1439.39
#2023-08-17|1429.75
#2023-08-18|1418.73
#2023-08-21|1416.18
#2023-08-22|1421.20
#2023-08-23|1395.84
#2023-08-24|1401.55
#2023-08-25|1392.24
#2023-08-28|1411.45
#2023-08-29|1422.03
#2023-08-30|1442.23
#2023-08-31|1420.75
#2023-09-01|1413.53
#2023-09-04|1419.46
#2023-09-05|1416.07
#2023-09-06|1408.53
#2023-09-07|1375.66
#2023-09-08|1375.19
#2023-09-11|1384.05
#2023-09-12|1394.51
#2023-09-13|1397.72
#2023-09-14|1402.53
#2023-09-15|1391.58
#2023-09-18|1380.01
#2023-09-19|1397.00
#2023-09-20|1412.21
#2023-09-21|1382.95
#2023-09-22|1384.83
#2023-09-25|1361.00
#2023-09-26|1351.97
#2023-09-27|1344.46
#2023-09-28|1371.25
#2023-09-29|1393.91
#2023-10-02|1368.38
#2023-10-03|1353.97
#2023-10-04|1356.06
#2023-10-05|1364.94
#2023-10-06|1393.39
#2023-10-09|1373.70
#2023-10-10|1398.74
#2023-10-11|1419.31
#2023-10-12|1406.53
#2023-10-13|1376.22
#2023-10-16|1397.93
#2023-10-17|1400.26
#2023-10-18|1384.65
#2023-10-19|1369.02
#2023-10-20|1353.62
#2023-10-23|1358.14
#2023-10-24|1356.99
#2023-10-25|1363.36
#2023-10-26|1357.76
#2023-10-27|1362.65
#2023-10-30|1403.23
#2023-10-31|1401.32
#2023-11-01|1398.91
#2023-11-02|1424.24
#2023-11-03|1478.02
#2023-11-06|1473.38
#2023-11-07|1458.50
#2023-11-08|1456.54
#2023-11-09|1458.25
#2023-11-10|1449.88
#2023-11-13|1477.30
#2023-11-14|1515.88
#2023-11-15|1536.65
#2023-11-16|1547.26
#2023-11-17|1555.71
#2023-11-20|1561.08
#2023-11-21|1565.88
#2023-11-22|1559.42
#2023-11-23|1562.05
#2023-11-24|1572.69
#2023-11-27|1566.18
#2023-11-28|1586.14
#2023-11-29|1601.61
#2023-11-30|1600.30
#2023-12-01|1596.61
#2023-12-04|1594.73
#2023-12-05|1587.24
#2023-12-06|1585.14
#2023-12-07|1566.02
#2023-12-08|1577.05
#2023-12-11|1580.23
#2023-12-12|1581.07
#2023-12-13|1566.95
#2023-12-14|1584.07
#2023-12-15|1569.19
#2023-12-18|1565.56
#2023-12-19|1588.13
#2023-12-20|1610.59
#2023-12-21|1617.07
#2023-12-22|1623.69
#2023-12-25|1623.69
#2023-12-26|1625.76
#2023-12-27|1654.75
#2023-12-28|1645.92
#2023-12-29|1645.94
#2024-01-01|1645.94
#2024-01-02|1631.51
#2024-01-03|1607.94
#2024-01-04|1651.87
#2024-01-05|1665.99
#2024-01-08|1676.87
#2024-01-09|1669.52
#2024-01-10|1678.99
#2024-01-11|1673.61
#2024-01-12|1690.49
#2024-01-15|1704.20
#2024-01-16|1676.55
#2024-01-17|1655.76
#2024-01-18|1669.05
#2024-01-19|1683.10
#2024-01-22|1699.13
#2024-01-23|1693.75
#2024-01-24|1729.48
#2024-01-25|1721.14
#2024-01-26|1734.93
#2024-01-29|1707.70
#2024-01-30|1730.15
#2024-01-31|1716.24
#2024-02-01|1713.67
#2024-02-02|1726.60
#2024-02-05|1713.22
#2024-02-06|1721.40
#2024-02-07|1686.71
#2024-02-08|1676.61
#2024-02-09|1694.04
#2024-02-12|1717.11
#2024-02-13|1708.58
#2024-02-14|1690.47
#2024-02-15|1684.37
#2024-02-16|1704.14
#2024-02-19|1695.63
#2024-02-20|1705.79
#2024-02-21|1707.52
#2024-02-22|1727.02
#2024-02-23|1711.66
#2024-02-26|1698.72
#2024-02-27|1710.42
#2024-02-28|1700.01
#2024-02-29|1654.97
#2024-03-01|1681.25
#2024-03-04|1684.81
#2024-03-05|1687.18
#2024-03-06|1715.16
#2024-03-07|1717.66
#2024-03-08|1713.47
#2024-03-11|1688.64
#2024-03-12|1693.78
#2024-03-13|1715.94
#2024-03-14|1705.11
#2024-03-15|1740.82
#2024-03-18|1745.31
#2024-03-19|1764.11
#2024-03-20|1744.57
#2024-03-21|1775.85
#2024-03-22|1765.90
#2024-03-25|1767.25
#2024-03-26|1776.07
#2024-03-27|1797.53
#2024-03-28|1804.49
#2024-03-29|1804.49
#2024-04-01|1795.22
#2024-04-02|1816.10
#2024-04-03|1835.72
#2024-04-04|1853.49
#2024-04-05|1835.98
#2024-04-08|1861.38
#2024-04-09|1867.79
#2024-04-10|1869.95
#2024-04-11|1831.83
#2024-04-12|1809.09
#2024-04-15|1793.79
#2024-04-16|1776.55
#2024-04-17|1798.89
#2024-04-18|1832.15
#2024-04-19|1843.23
#2024-04-22|1857.82
#2024-04-23|1908.92
#2024-04-24|1914.22
#2024-04-25|1909.48
#2024-04-26|1892.87
#2024-04-29|1887.45
#2024-04-30|1875.04
#2024-05-01|1873.47
#2024-05-02|1908.99
#2024-05-03|1907.57
#2024-05-06|1924.60
#2024-05-07|1962.41
#2024-05-08|1946.04
#2024-05-09|1954.54
#2024-05-10|1960.50
#2024-05-13|1961.99
#2024-05-14|1979.10
#2024-05-15|1987.85
#2024-05-16|1993.52
#2024-05-17|2040.00
#2024-05-20|2038.18
#2024-05-21|2035.75
#2024-05-22|2023.83
#2024-05-23|2024.48
#2024-05-24|2028.89
#2024-05-27|2032.52
#2024-05-28|2051.03
#2024-05-29|2008.93
#2024-05-30|2015.54
#2024-05-31|2037.95
#2024-06-03|2042.75
#2024-06-04|2000.37
#2024-06-05|2013.42
#2024-06-06|2045.28
#2024-06-07|2021.27
#2024-06-10|1994.70
#2024-06-11|1958.03
#2024-06-12|2019.47
#2024-06-13|1956.36
#2024-06-14|1881.67
#2024-06-17|1926.16
#2024-06-18|1953.07
#2024-06-19|1965.40
#2024-06-20|1988.00
#2024-06-21|1939.59
#2024-06-24|1975.66
#2024-06-25|1961.94
#2024-06-26|1955.62
#2024-06-27|1968.78
#2024-06-28|1976.65
#2024-07-01|2017.12
#2024-07-02|2031.45
#2024-07-03|2076.70
#2024-07-04|2101.65
#2024-07-05|2100.40
#2024-07-08|2112.81
#2024-07-09|2070.22
#2024-07-10|2088.54
#2024-07-11|2130.93
#2024-07-12|2141.66
#2024-07-15|2141.84
#2024-07-16|2146.26
#2024-07-17|2138.73
#2024-07-18|2140.48
#2024-07-19|2141.45
#2024-07-22|2150.22
#2024-07-23|2152.75
#2024-07-24|2149.50
#2024-07-25|2155.88
#2024-07-26|2160.92
#2024-07-29|2156.71
#2024-07-30|2189.62
#2024-07-31|2177.18
#2024-08-01|2111.47
#2024-08-02|2047.20
#2024-08-05|2008.77
#2024-08-06|2015.37
#2024-08-07|2085.80
#2024-08-08|2070.47
#2024-08-09|2099.28
#2024-08-12|2104.00
#2024-08-13|2112.82
#2024-08-14|2161.85
#2024-08-15|2179.65
#2024-08-16|2174.36
#2024-08-19|2211.64
#2024-08-20|2209.75
#2024-08-21|2217.60
#2024-08-22|2222.33
#2024-08-23|2259.05
#2024-08-26|2261.87
#2024-08-27|2265.01
#2024-08-28|2269.64
#2024-08-29|2258.27
#2024-08-30|2280.66
#2024-09-02|2292.17
#2024-09-03|2232.77
#2024-09-04|2246.39
#2024-09-05|2267.68
#2024-09-06|2221.20
#2024-09-09|2227.51
#2024-09-10|2192.10
#2024-09-11|2165.30
#2024-09-12|2213.34
#2024-09-13|2231.71
#2024-09-16|2234.53
#2024-09-17|2230.67
#2024-09-18|2242.34
#2024-09-19|2282.15
#2024-09-20|2273.24
#2024-09-23|2243.38
#2024-09-24|2235.28
#2024-09-25|2264.40
#2024-09-26|2284.16
#2024-09-27|2285.88
#2024-09-30|2286.09
#2024-10-01|2225.94
#2024-10-02|2209.07
#2024-10-03|2192.35
#2024-10-04|2196.93
#2024-10-07|2216.65
#2024-10-08|2202.84
#2024-10-09|2223.96
#2024-10-10|2232.51
#2024-10-11|2255.75
#2024-10-14|2251.62
#2024-10-15|2257.04
#2024-10-16|2269.04
#2024-10-17|2251.91
#2024-10-18|2269.80
#2024-10-21|2240.99
#2024-10-22|2230.73
#2024-10-23|2205.49
#2024-10-24|2190.86
#2024-10-25|2204.29
#2024-10-28|2236.53
#2024-10-29|2235.95
#2024-10-30|2211.96
#2024-10-31|2282.75
#2024-11-01|2281.58
#2024-11-04|2311.78
#2024-11-05|2350.22
#2024-11-06|2309.76
#2024-11-07|2359.59
#2024-11-08|2341.69
#2024-11-11|2323.65
#2024-11-12|2275.38
#2024-11-13|2253.29
#2024-11-14|2272.29
#2024-11-15|2267.28
#2024-11-18|2310.02
#2024-11-19|2269.56
#2024-11-20|2239.59
#2024-11-21|2250.76
#2024-11-22|2227.75
#2024-11-25|2232.64
#2024-11-26|2231.82
#2024-11-27|2235.17
#2024-11-28|2249.92
#2024-11-29|2273.80
#2024-12-02|2269.46
#2024-12-03|2295.31
#2024-12-04|2309.92
#2024-12-05|2363.62
#2024-12-06|2375.35
#2024-12-09|2390.76
#2024-12-10|2405.75
#2024-12-11|2425.52
#2024-12-12|2459.15
#2024-12-13|2509.41
#2024-12-16|2508.51
#2024-12-17|2482.89
#2024-12-18|2504.48
#2024-12-19|2481.45
#2024-12-20|2472.87
#2024-12-23|2478.70
#2024-12-24|2479.06
#2024-12-25|2479.06
#2024-12-26|2483.24
#2024-12-27|2482.57
#2024-12-30|2505.48
#2024-12-31|2499.32
#2025-01-01|2499.32
#2025-01-02|2430.56
#2025-01-03|2427.34
#2025-01-06|2472.35
#2025-01-07|2445.32
#2025-01-08|2461.00
#2025-01-09|2479.13
#2025-01-10|2492.87
#2025-01-13|2482.19
#2025-01-14|2537.62
#2025-01-15|2568.29
#2025-01-16|2542.17
#2025-01-17|2566.05
#2025-01-20|2626.31
#2025-01-21|2623.76
#2025-01-22|2628.97
#2025-01-23|2652.09
#2025-01-24|2689.89
#2025-01-27|2666.54
#2025-01-28|2587.94
#2025-01-29|2604.05
#2025-01-30|2614.15
#2025-01-31|2579.70
#2025-02-03|2507.47
#2025-02-04|2551.00
#2025-02-05|2550.07
#2025-02-06|2699.47
#2025-02-07|2625.90
#2025-02-10|2644.60
#2025-02-11|2704.80
#2025-02-12|2752.46
#2025-02-13|2832.45
#2025-02-14|2874.36
#2025-02-17|2887.73
#2025-02-18|2960.11
#2025-02-19|2854.62
#2025-02-20|2834.62
#2025-02-21|2850.08
#2025-02-24|2868.96
#2025-02-25|2918.24
#2025-02-26|3000.94
#2025-02-27|2977.65
#2025-02-28|2841.92
#2025-03-03|2891.60
#2025-03-04|2786.33
#2025-03-05|3018.63
#2025-03-06|3120.20
#2025-03-07|3087.89
#2025-03-10|2953.96
#2025-03-11|2943.43
#2025-03-12|3010.41
#2025-03-13|2980.31
#2025-03-14|3109.49
#2025-03-17|3107.36
#2025-03-18|3121.79
#2025-03-19|3111.28
#2025-03-20|3080.44
#2025-03-21|3073.16
#2025-03-24|3121.43
#2025-03-25|3077.93
#2025-03-26|3079.64
#2025-03-27|3078.68
#2025-03-28|2983.38
#2025-03-31|2925.93
#2025-04-01|3001.92
#2025-04-02|2979.40
#2025-04-03|2869.92
#2025-04-04|2690.49
#2025-04-07|2571.11
#2025-04-08|2651.52
#2025-04-09|2610.53
#2025-04-10|2780.41
#2025-04-11|2806.14
#2025-04-14|2934.41
#2025-04-15|3003.26
#2025-04-16|3019.49
#2025-04-17|2986.42
#2025-04-18|2986.42
#2025-04-21|3025.36
#2025-04-22|3003.12
#2025-04-23|3067.06
#2025-04-24|3045.77
#2025-04-25|3097.21
#2025-04-28|3052.14
#2025-04-29|3102.92
#2025-04-30|3019.89
#2025-05-01|2997.05
#2025-05-02|3020.87
#2025-05-05|3164.49
#2025-05-06|3226.24
#2025-05-07|3297.07
#2025-05-08|3363.02
#2025-05-09|3355.52
#2025-05-12|3400.29
#2025-05-13|3400.66
#2025-05-14|3489.60
#2025-05-15|3432.38
#2025-05-16|3455.38
#2025-05-19|3460.51
#2025-05-20|3525.67
#2025-05-21|3535.20
#2025-05-22|3504.20
#2025-05-23|3488.63
#2025-05-26|3575.79
#2025-05-27|3597.97
#2025-05-28|3573.55
#2025-05-29|3587.00
#2025-05-30|3608.72
#2025-06-02|3641.91
#2025-06-03|3616.46
#2025-06-04|3633.99
#2025-06-05|3677.68
#2025-06-06|3711.90
#2025-06-09|3714.45
#2025-06-10|3642.43
#2025-06-11|3675.39
#2025-06-12|3693.91
#2025-06-13|3629.61
#2025-06-16|3722.36
#2025-06-17|3651.52
#2025-06-18|3629.94
#2025-06-19|3546.64
#2025-06-20|3577.07
#2025-06-23|3543.01
#2025-06-24|3682.94
#2025-06-25|3680.28
#2025-06-26|3655.96
#2025-06-27|3726.90
#2025-06-30|3754.65
#2025-07-01|3722.99
#2025-07-02|3723.88
#2025-07-03|3745.19
#2025-07-04|3717.18
#2025-07-07|3761.02
#2025-07-08|3740.37
#2025-07-09|3842.31
#2025-07-10|3820.63
#2025-07-11|3796.82
#2025-07-14|3822.28
#2025-07-15|3766.04
#2025-07-16|3768.66
#2025-07-17|3820.47
#2025-07-18|3845.73
#2025-07-21|3863.07
#2025-07-22|3839.05
#2025-07-23|3837.56
#2025-07-24|3962.25
#2025-07-25|3957.31
#2025-07-28|3904.14
#2025-07-29|3892.98
#2025-07-30|3931.81
#2025-07-31|3947.28
#2025-08-01|3907.27
#2025-08-04|4013.46
#2025-08-05|4004.94
#2025-08-06|4076.42
#2025-08-07|4172.69
#2025-08-08|4250.02
#2025-08-11|4265.19
#2025-08-12|4257.61
#2025-08-13|4293.28
#2025-08-14|4303.56
#2025-08-15|4420.03
#2025-08-18|4319.39
#2025-08-19|4379.89
#2025-08-20|4330.28
#2025-08-21|4325.22
#2025-08-22|4244.17
#2025-08-25|4246.16
#2025-08-26|4156.23
#2025-08-27|4071.75
#2025-08-28|4107.39
#2025-08-29|4085.29
#2025-09-01|4115.12
#2025-09-02|4079.81
#2025-09-03|4092.85
#2025-09-04|4130.42
#2025-09-05|4091.69
#2025-09-08|4161.35
#2025-09-09|4186.57
#2025-09-10|4180.45
#2025-09-11|4169.99
#2025-09-12|4172.72
#2025-09-15|4193.65
#2025-09-16|4117.14
#2025-09-17|4150.33
#2025-09-18|4213.18
#2025-09-19|4193.23
#2025-09-22|4164.77
#2025-09-23|4215.70
#2025-09-24|4187.42
#2025-09-25|4181.14
#2025-09-26|4240.63
#2025-09-29|4226.50
#2025-09-30|4198.02
#2025-10-01|4260.96
#2025-10-02|4280.79
#2025-10-03|4349.12
#2025-10-06|4281.10
#2025-10-07|4216.81
#2025-10-08|4184.11
#2025-10-09|4188.09
#2025-10-10|4143.00
#2025-10-13|4225.89
#2025-10-14|4237.77
#2025-10-15|4219.07
#2025-10-16|4228.61
#2025-10-17|4075.61
#2025-10-20|4108.25
#2025-10-21|4110.97
#2025-10-22|4078.46
#2025-10-23|4102.54
#2025-10-24|4099.45
#2025-10-27|4146.55
#2025-10-28|4173.48
#2025-10-29|4181.77
#2025-10-30|4189.25
#2025-10-31|4357.24
#2025-11-03|4368.81
#2025-11-04|4332.87
#2025-11-05|4299.38
#2025-11-06|4312.63
#2025-11-07|4337.34
#2025-11-10|4457.35
#2025-11-11|4499.32
#2025-11-12|4546.03
#2025-11-13|4512.14
#2025-11-14|4434.00
#2025-11-17|4391.98
#2025-11-18|4290.97
#2025-11-19|4380.89
#2025-11-20|4372.16
#2025-11-21|4344.62
#2025-11-24|4429.45
#2025-11-25|4496.23
#2025-11-26|4592.44
#2025-11-27|4581.23
#2025-11-28|4624.47
#2025-12-01|4642.60
#2025-12-02|4754.06
#2025-12-03|4735.94
#2025-12-04|4780.43
#2025-12-05|4726.10
#2025-12-08|4760.79
#2025-12-09|4838.31
#2025-12-10|4879.76
#2025-12-11|4978.85
#2025-12-12|4827.25
#2025-12-15|4932.10
#2025-12-16|4967.35
#2025-12-17|4986.41
#2025-12-18|4977.91
#2025-12-19|5047.49
#2025-12-22|5062.05
#2025-12-23|5094.27
#2025-12-24|5095.78
#2025-12-25|5095.78
#2025-12-26|5095.35
#2025-12-29|5090.01
#2025-12-30|5179.60
#2025-12-31|5173.44
#2026-01-01|5173.44
#2026-01-02|5208.01
#2026-01-05|5230.56
#2026-01-06|5240.08
#2026-01-07|5189.54
#2026-01-08|5217.73
#2026-01-09|5131.90
#2026-01-12|5196.86
#2026-01-13|5177.90
#2026-01-14|5169.76
#2026-01-15|5211.13
#2026-01-16|5215.42
#2026-01-19|5217.39
#2026-01-20|5225.21
#2026-01-21|5229.67
#2026-01-22|5426.10
#2026-01-23|5384.40
#2026-01-26|5474.80
#2026-01-27|5610.63
#2026-01-28|5609.34
#2026-01-29|5530.53
#2026-01-30|5573.94
#2026-02-02|5591.83
#2026-02-03|5639.80
#2026-02-04|5536.77
#2026-02-05|5384.86
#2026-02-06|5444.55
#2026-02-09|5606.70
#2026-02-10|5513.72
#2026-02-11|5520.73
#2026-02-12|5412.69
#2026-02-13|5233.66
#2026-02-16|5292.40
#2026-02-17|5353.11
#2026-02-18|5470.72
#2026-02-19|5410.11
#2026-02-20|5432.34
#2026-02-23|5446.10
#2026-02-24|5252.88
#2026-02-25|5365.22
#2026-02-26|5345.31
#2026-02-27|5218.96
#2026-03-02|5056.95
#2026-03-03|4841.63
#2026-03-04|4987.82
#2026-03-05|4880.62
#2026-03-06|4791.03
#2026-03-09|4736.84
#2026-03-10|4930.67
#2026-03-11|4856.25
#2026-03-12|4708.57
#2026-03-13|4571.66
#2026-03-16|4603.98
#2026-03-17|4674.48
#2026-03-18|4774.93
#2026-03-19|4633.77
#2026-03-20|4572.70
#2026-03-23|4689.68
#2026-03-24|4663.02
#2026-03-25|4818.28
#2026-03-26|4747.06
#2026-03-27|4629.65
#2026-03-30|4622.86
#2026-03-31|4705.20
#2026-04-01|4894.11
#2026-04-02|4806.56
#2026-04-03|4806.56
#2026-04-06|4803.02
#2026-04-07|4818.57