Table Data - Nasdaq Austria Industrials Net Total Return Index
| Title | Nasdaq Austria Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQAT50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-05-13 |
| Last Updated | 2026-05-13 10:40 PM CDT |
| Notes | For more information about this series, see: NQAT50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 362.82 |
| 2001-04-02 | 354.91 |
| 2001-04-03 | 350.49 |
| 2001-04-04 | 359.82 |
| 2001-04-05 | 353.48 |
| 2001-04-06 | 352.15 |
| 2001-04-09 | 354.17 |
| 2001-04-10 | 349.28 |
| 2001-04-11 | 346.15 |
| 2001-04-12 | 351.83 |
| 2001-04-13 | . |
| 2001-04-16 | 348.21 |
| 2001-04-17 | 348.89 |
| 2001-04-18 | 344.79 |
| 2001-04-19 | 347.50 |
| 2001-04-20 | 349.76 |
| 2001-04-23 | 348.89 |
| 2001-04-24 | 348.50 |
| 2001-04-25 | 346.68 |
| 2001-04-26 | 350.36 |
| 2001-04-27 | 346.77 |
| 2001-04-30 | 344.98 |
| 2001-05-01 | 346.81 |
| 2001-05-02 | 346.39 |
| 2001-05-03 | 335.20 |
| 2001-05-04 | 333.32 |
| 2001-05-07 | 331.63 |
| 2001-05-08 | 328.93 |
| 2001-05-09 | 322.58 |
| 2001-05-10 | 329.15 |
| 2001-05-11 | 326.14 |
| 2001-05-14 | 324.29 |
| 2001-05-15 | 322.82 |
| 2001-05-16 | 326.31 |
| 2001-05-17 | 325.45 |
| 2001-05-18 | 324.27 |
| 2001-05-21 | 324.01 |
| 2001-05-22 | 321.47 |
| 2001-05-23 | 316.03 |
| 2001-05-24 | 314.65 |
| 2001-05-25 | 316.17 |
| 2001-05-28 | . |
| 2001-05-29 | 306.71 |
| 2001-05-30 | 311.61 |
| 2001-05-31 | 310.29 |
| 2001-06-01 | 314.13 |
| 2001-06-04 | 314.03 |
| 2001-06-05 | 325.44 |
| 2001-06-06 | 326.75 |
| 2001-06-07 | 328.26 |
| 2001-06-08 | 330.60 |
| 2001-06-11 | 324.61 |
| 2001-06-12 | 324.86 |
| 2001-06-13 | 325.19 |
| 2001-06-14 | 327.83 |
| 2001-06-15 | 323.96 |
| 2001-06-18 | 321.90 |
| 2001-06-19 | 315.55 |
| 2001-06-20 | 310.84 |
| 2001-06-21 | 307.82 |
| 2001-06-22 | 308.03 |
| 2001-06-25 | 314.19 |
| 2001-06-26 | 315.56 |
| 2001-06-27 | 311.75 |
| 2001-06-28 | 308.83 |
| 2001-06-29 | 306.25 |
| 2001-07-02 | 304.68 |
| 2001-07-03 | 304.05 |
| 2001-07-04 | . |
| 2001-07-05 | 310.03 |
| 2001-07-06 | 309.25 |
| 2001-07-09 | 313.33 |
| 2001-07-10 | 317.16 |
| 2001-07-11 | 318.99 |
| 2001-07-12 | 314.31 |
| 2001-07-13 | 316.44 |
| 2001-07-16 | 316.86 |
| 2001-07-17 | 312.46 |
| 2001-07-18 | 321.09 |
| 2001-07-19 | 324.65 |
| 2001-07-20 | 329.14 |
| 2001-07-23 | 326.26 |
| 2001-07-24 | 327.43 |
| 2001-07-25 | 326.07 |
| 2001-07-26 | 322.99 |
| 2001-07-27 | 325.33 |
| 2001-07-30 | 323.94 |
| 2001-07-31 | 321.77 |
| 2001-08-01 | 327.96 |
| 2001-08-02 | 330.09 |
| 2001-08-03 | 327.00 |
| 2001-08-06 | 323.31 |
| 2001-08-07 | 320.62 |
| 2001-08-08 | 317.91 |
| 2001-08-09 | 318.71 |
| 2001-08-10 | 323.30 |
| 2001-08-13 | 328.11 |
| 2001-08-14 | 326.36 |
| 2001-08-15 | 330.94 |
| 2001-08-16 | 326.08 |
| 2001-08-17 | 323.87 |
| 2001-08-20 | 320.46 |
| 2001-08-21 | 321.06 |
| 2001-08-22 | 321.03 |
| 2001-08-23 | 318.50 |
| 2001-08-24 | 315.38 |
| 2001-08-27 | 309.86 |
| 2001-08-28 | 310.97 |
| 2001-08-29 | 312.09 |
| 2001-08-30 | 307.35 |
| 2001-08-31 | 307.23 |
| 2001-09-03 | . |
| 2001-09-04 | 296.99 |
| 2001-09-05 | 289.95 |
| 2001-09-06 | 282.24 |
| 2001-09-07 | 283.36 |
| 2001-09-10 | 275.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 264.32 |
| 2001-09-18 | 262.35 |
| 2001-09-19 | 262.09 |
| 2001-09-20 | 256.27 |
| 2001-09-21 | 246.09 |
| 2001-09-24 | 246.49 |
| 2001-09-25 | 261.26 |
| 2001-09-26 | 267.95 |
| 2001-09-27 | 276.96 |
| 2001-09-28 | 270.83 |
| 2001-10-01 | 271.53 |
| 2001-10-02 | 275.22 |
| 2001-10-03 | 274.59 |
| 2001-10-04 | 272.62 |
| 2001-10-05 | 266.87 |
| 2001-10-08 | 263.93 |
| 2001-10-09 | 262.10 |
| 2001-10-10 | 257.05 |
| 2001-10-11 | 259.46 |
| 2001-10-12 | 264.13 |
| 2001-10-15 | 263.55 |
| 2001-10-16 | 267.19 |
| 2001-10-17 | 268.61 |
| 2001-10-18 | 267.61 |
| 2001-10-19 | 259.74 |
| 2001-10-22 | 256.13 |
| 2001-10-23 | 257.83 |
| 2001-10-24 | 257.36 |
| 2001-10-25 | 258.42 |
| 2001-10-26 | 259.66 |
| 2001-10-29 | 258.86 |
| 2001-10-30 | 256.68 |
| 2001-10-31 | 257.33 |
| 2001-11-01 | 259.95 |
| 2001-11-02 | 254.85 |
| 2001-11-05 | 249.35 |
| 2001-11-06 | 253.58 |
| 2001-11-07 | 254.32 |
| 2001-11-08 | 252.03 |
| 2001-11-09 | 254.35 |
| 2001-11-12 | 250.24 |
| 2001-11-13 | 244.46 |
| 2001-11-14 | 244.20 |
| 2001-11-15 | 244.07 |
| 2001-11-16 | 250.48 |
| 2001-11-19 | 245.89 |
| 2001-11-20 | 250.84 |
| 2001-11-21 | 248.11 |
| 2001-11-22 | . |
| 2001-11-23 | 247.93 |
| 2001-11-26 | 251.97 |
| 2001-11-27 | 252.52 |
| 2001-11-28 | 251.93 |
| 2001-11-29 | 254.28 |
| 2001-11-30 | 260.80 |
| 2001-12-03 | 252.15 |
| 2001-12-04 | 253.24 |
| 2001-12-05 | 258.90 |
| 2001-12-06 | 260.44 |
| 2001-12-07 | 258.23 |
| 2001-12-10 | 257.03 |
| 2001-12-11 | 257.01 |
| 2001-12-12 | 260.34 |
| 2001-12-13 | 263.73 |
| 2001-12-14 | 260.54 |
| 2001-12-17 | 262.88 |
| 2001-12-18 | 260.33 |
| 2001-12-19 | 257.09 |
| 2001-12-20 | 252.60 |
| 2001-12-21 | 251.75 |
| 2001-12-24 | 249.22 |
| 2001-12-25 | . |
| 2001-12-26 | 249.45 |
| 2001-12-27 | 255.37 |
| 2001-12-28 | 251.78 |
| 2001-12-31 | 254.23 |
| 2002-01-01 | . |
| 2002-01-02 | 259.92 |
| 2002-01-03 | 263.72 |
| 2002-01-04 | 262.48 |
| 2002-01-07 | 257.18 |
| 2002-01-08 | 250.82 |
| 2002-01-09 | 253.35 |
| 2002-01-10 | 253.98 |
| 2002-01-11 | 253.31 |
| 2002-01-14 | 251.27 |
| 2002-01-15 | 249.47 |
| 2002-01-16 | 247.87 |
| 2002-01-17 | 250.86 |
| 2002-01-18 | 249.90 |
| 2002-01-21 | . |
| 2002-01-22 | 250.84 |
| 2002-01-23 | 251.74 |
| 2002-01-24 | 255.20 |
| 2002-01-25 | 249.72 |
| 2002-01-28 | 250.64 |
| 2002-01-29 | 251.35 |
| 2002-01-30 | 249.66 |
| 2002-01-31 | 250.99 |
| 2002-02-01 | 253.82 |
| 2002-02-04 | 256.28 |
| 2002-02-05 | 259.37 |
| 2002-02-06 | 260.51 |
| 2002-02-07 | 262.95 |
| 2002-02-08 | 265.92 |
| 2002-02-11 | 272.40 |
| 2002-02-12 | 271.10 |
| 2002-02-13 | 269.76 |
| 2002-02-14 | 268.72 |
| 2002-02-15 | 267.28 |
| 2002-02-18 | . |
| 2002-02-19 | 272.43 |
| 2002-02-20 | 271.40 |
| 2002-02-21 | 273.21 |
| 2002-02-22 | 273.63 |
| 2002-02-25 | 273.01 |
| 2002-02-26 | 271.48 |
| 2002-02-27 | 274.83 |
| 2002-02-28 | 270.66 |
| 2002-03-01 | 272.40 |
| 2002-03-04 | 276.93 |
| 2002-03-05 | 279.02 |
| 2002-03-06 | 275.19 |
| 2002-03-07 | 273.73 |
| 2002-03-08 | 280.87 |
| 2002-03-11 | 278.86 |
| 2002-03-12 | 274.38 |
| 2002-03-13 | 273.24 |
| 2002-03-14 | 274.40 |
| 2002-03-15 | 276.79 |
| 2002-03-18 | 276.91 |
| 2002-03-19 | 277.17 |
| 2002-03-20 | 279.04 |
| 2002-03-21 | 279.73 |
| 2002-03-22 | 279.40 |
| 2002-03-25 | 280.32 |
| 2002-03-26 | 280.89 |
| 2002-03-27 | 282.41 |
| 2002-03-28 | 285.60 |
| 2002-03-29 | . |
| 2002-04-01 | 287.96 |
| 2002-04-02 | 289.78 |
| 2002-04-03 | 288.83 |
| 2002-04-04 | 289.04 |
| 2002-04-05 | 291.59 |
| 2002-04-08 | 288.47 |
| 2002-04-09 | 289.79 |
| 2002-04-10 | 290.34 |
| 2002-04-11 | 293.28 |
| 2002-04-12 | 292.10 |
| 2002-04-15 | 293.57 |
| 2002-04-16 | 294.92 |
| 2002-04-17 | 297.19 |
| 2002-04-18 | 298.24 |
| 2002-04-19 | 297.18 |
| 2002-04-22 | 296.27 |
| 2002-04-23 | 296.96 |
| 2002-04-24 | 296.89 |
| 2002-04-25 | 298.60 |
| 2002-04-26 | 296.97 |
| 2002-04-29 | 297.75 |
| 2002-04-30 | 297.76 |
| 2002-05-01 | 299.44 |
| 2002-05-02 | 296.37 |
| 2002-05-03 | 302.20 |
| 2002-05-06 | 306.15 |
| 2002-05-07 | 304.59 |
| 2002-05-08 | 305.11 |
| 2002-05-09 | 304.61 |
| 2002-05-10 | 309.20 |
| 2002-05-13 | 314.25 |
| 2002-05-14 | 312.17 |
| 2002-05-15 | 310.93 |
| 2002-05-16 | 305.68 |
| 2002-05-17 | 313.19 |
| 2002-05-20 | 312.73 |
| 2002-05-21 | 316.59 |
| 2002-05-22 | 316.14 |
| 2002-05-23 | 312.54 |
| 2002-05-24 | 315.29 |
| 2002-05-27 | . |
| 2002-05-28 | 320.29 |
| 2002-05-29 | 319.70 |
| 2002-05-30 | 321.53 |
| 2002-05-31 | 317.25 |
| 2002-06-03 | 319.78 |
| 2002-06-04 | 317.56 |
| 2002-06-05 | 316.55 |
| 2002-06-06 | 321.65 |
| 2002-06-07 | 321.39 |
| 2002-06-10 | 321.64 |
| 2002-06-11 | 317.41 |
| 2002-06-12 | 315.70 |
| 2002-06-13 | 314.91 |
| 2002-06-14 | 312.66 |
| 2002-06-17 | 312.22 |
| 2002-06-18 | 315.19 |
| 2002-06-19 | 318.48 |
| 2002-06-20 | 320.52 |
| 2002-06-21 | 321.80 |
| 2002-06-24 | 315.72 |
| 2002-06-25 | 310.47 |
| 2002-06-26 | 309.25 |
| 2002-06-27 | 315.64 |
| 2002-06-28 | 314.43 |
| 2002-07-01 | 320.72 |
| 2002-07-02 | 306.58 |
| 2002-07-03 | 309.27 |
| 2002-07-04 | . |
| 2002-07-05 | 307.24 |
| 2002-07-08 | 309.82 |
| 2002-07-09 | 310.06 |
| 2002-07-10 | 307.65 |
| 2002-07-11 | 307.71 |
| 2002-07-12 | 307.99 |
| 2002-07-15 | 305.36 |
| 2002-07-16 | 297.76 |
| 2002-07-17 | 299.28 |
| 2002-07-18 | 297.80 |
| 2002-07-19 | 287.64 |
| 2002-07-22 | 284.45 |
| 2002-07-23 | 283.21 |
| 2002-07-24 | 272.71 |
| 2002-07-25 | 276.33 |
| 2002-07-26 | 273.32 |
| 2002-07-29 | 272.02 |
| 2002-07-30 | 276.53 |
| 2002-07-31 | 265.91 |
| 2002-08-01 | 266.06 |
| 2002-08-02 | 267.00 |
| 2002-08-05 | 268.43 |
| 2002-08-06 | 265.21 |
| 2002-08-07 | 264.50 |
| 2002-08-08 | 266.86 |
| 2002-08-09 | 270.84 |
| 2002-08-12 | 269.87 |
| 2002-08-13 | 269.24 |
| 2002-08-14 | 270.67 |
| 2002-08-15 | 269.27 |
| 2002-08-16 | 281.39 |
| 2002-08-19 | 277.07 |
| 2002-08-20 | 275.13 |
| 2002-08-21 | 276.84 |
| 2002-08-22 | 275.53 |
| 2002-08-23 | 277.09 |
| 2002-08-26 | 279.86 |
| 2002-08-27 | 280.14 |
| 2002-08-28 | 271.26 |
| 2002-08-29 | 270.54 |
| 2002-08-30 | 274.37 |
| 2002-09-02 | . |
| 2002-09-03 | 277.22 |
| 2002-09-04 | 275.95 |
| 2002-09-05 | 274.63 |
| 2002-09-06 | 268.93 |
| 2002-09-09 | 270.04 |
| 2002-09-10 | 264.27 |
| 2002-09-11 | 260.93 |
| 2002-09-12 | 261.83 |
| 2002-09-13 | 260.49 |
| 2002-09-16 | 259.75 |
| 2002-09-17 | 261.57 |
| 2002-09-18 | 262.35 |
| 2002-09-19 | 262.53 |
| 2002-09-20 | 260.03 |
| 2002-09-23 | 261.97 |
| 2002-09-24 | 258.09 |
| 2002-09-25 | 257.08 |
| 2002-09-26 | 259.84 |
| 2002-09-27 | 258.79 |
| 2002-09-30 | 263.77 |
| 2002-10-01 | 255.05 |
| 2002-10-02 | 258.72 |
| 2002-10-03 | 254.95 |
| 2002-10-04 | 248.10 |
| 2002-10-07 | 240.84 |
| 2002-10-08 | 229.49 |
| 2002-10-09 | 232.32 |
| 2002-10-10 | 238.68 |
| 2002-10-11 | 237.85 |
| 2002-10-14 | 236.91 |
| 2002-10-15 | 242.84 |
| 2002-10-16 | 244.41 |
| 2002-10-17 | 243.00 |
| 2002-10-18 | 244.19 |
| 2002-10-21 | 246.75 |
| 2002-10-22 | 250.84 |
| 2002-10-23 | 250.27 |
| 2002-10-24 | 250.89 |
| 2002-10-25 | 249.69 |
| 2002-10-28 | 258.23 |
| 2002-10-29 | 257.36 |
| 2002-10-30 | 262.04 |
| 2002-10-31 | 270.14 |
| 2002-11-01 | 271.73 |
| 2002-11-04 | 271.76 |
| 2002-11-05 | 273.60 |
| 2002-11-06 | 270.85 |
| 2002-11-07 | 278.59 |
| 2002-11-08 | 278.57 |
| 2002-11-11 | 273.33 |
| 2002-11-12 | 273.42 |
| 2002-11-13 | 276.99 |
| 2002-11-14 | 277.60 |
| 2002-11-15 | 275.19 |
| 2002-11-18 | 275.05 |
| 2002-11-19 | 277.89 |
| 2002-11-20 | 275.28 |
| 2002-11-21 | 276.49 |
| 2002-11-22 | 276.39 |
| 2002-11-25 | 278.88 |
| 2002-11-26 | 281.29 |
| 2002-11-27 | 279.35 |
| 2002-11-28 | . |
| 2002-11-29 | 275.49 |
| 2002-12-02 | 279.51 |
| 2002-12-03 | 275.66 |
| 2002-12-04 | 280.00 |
| 2002-12-05 | 279.40 |
| 2002-12-06 | 284.45 |
| 2002-12-09 | 278.88 |
| 2002-12-10 | 280.83 |
| 2002-12-11 | 281.90 |
| 2002-12-12 | 287.46 |
| 2002-12-13 | 287.97 |
| 2002-12-16 | 290.01 |
| 2002-12-17 | 287.46 |
| 2002-12-18 | 287.80 |
| 2002-12-19 | 284.12 |
| 2002-12-20 | 289.79 |
| 2002-12-23 | 293.11 |
| 2002-12-24 | 294.34 |
| 2002-12-25 | . |
| 2002-12-26 | 295.08 |
| 2002-12-27 | 292.26 |
| 2002-12-30 | 295.30 |
| 2002-12-31 | 296.46 |
| 2003-01-01 | . |
| 2003-01-02 | 291.66 |
| 2003-01-03 | 292.01 |
| 2003-01-06 | 293.14 |
| 2003-01-07 | 289.63 |
| 2003-01-08 | 288.40 |
| 2003-01-09 | 292.42 |
| 2003-01-10 | 286.67 |
| 2003-01-13 | 291.62 |
| 2003-01-14 | 293.36 |
| 2003-01-15 | 293.75 |
| 2003-01-16 | 297.17 |
| 2003-01-17 | 297.10 |
| 2003-01-20 | . |
| 2003-01-21 | 289.19 |
| 2003-01-22 | 291.36 |
| 2003-01-23 | 297.68 |
| 2003-01-24 | 305.45 |
| 2003-01-27 | 299.24 |
| 2003-01-28 | 303.06 |
| 2003-01-29 | 300.29 |
| 2003-01-30 | 291.76 |
| 2003-01-31 | 291.37 |
| 2003-02-03 | 297.16 |
| 2003-02-04 | 296.00 |
| 2003-02-05 | 295.95 |
| 2003-02-06 | 297.45 |
| 2003-02-07 | 296.16 |
| 2003-02-10 | 297.17 |
| 2003-02-11 | 291.31 |
| 2003-02-12 | 287.30 |
| 2003-02-13 | 293.92 |
| 2003-02-14 | 292.72 |
| 2003-02-17 | . |
| 2003-02-18 | 288.90 |
| 2003-02-19 | 292.92 |
| 2003-02-20 | 291.30 |
| 2003-02-21 | 291.74 |
| 2003-02-24 | 288.46 |
| 2003-02-25 | 288.79 |
| 2003-02-26 | 290.56 |
| 2003-02-27 | 291.15 |
| 2003-02-28 | 293.52 |
| 2003-03-03 | 296.76 |
| 2003-03-04 | 295.80 |
| 2003-03-05 | 298.00 |
| 2003-03-06 | 298.88 |
| 2003-03-07 | 298.07 |
| 2003-03-10 | 293.52 |
| 2003-03-11 | 289.80 |
| 2003-03-12 | 286.75 |
| 2003-03-13 | 280.84 |
| 2003-03-14 | 280.29 |
| 2003-03-17 | 279.41 |
| 2003-03-18 | 278.05 |
| 2003-03-19 | 276.49 |
| 2003-03-20 | 279.79 |
| 2003-03-21 | 281.49 |
| 2003-03-24 | 282.56 |
| 2003-03-25 | 284.58 |
| 2003-03-26 | 285.63 |
| 2003-03-27 | 287.30 |
| 2003-03-28 | 286.55 |
| 2003-03-31 | 296.83 |
| 2003-04-01 | 292.13 |
| 2003-04-02 | 290.65 |
| 2003-04-03 | 288.21 |
| 2003-04-04 | 290.67 |
| 2003-04-07 | 288.66 |
| 2003-04-08 | 288.83 |
| 2003-04-09 | 287.07 |
| 2003-04-10 | 294.60 |
| 2003-04-11 | 292.53 |
| 2003-04-14 | 294.58 |
| 2003-04-15 | 292.67 |
| 2003-04-16 | 291.63 |
| 2003-04-17 | 296.65 |
| 2003-04-18 | . |
| 2003-04-21 | 295.37 |
| 2003-04-22 | 297.16 |
| 2003-04-23 | 301.13 |
| 2003-04-24 | 308.55 |
| 2003-04-25 | 308.25 |
| 2003-04-28 | 313.48 |
| 2003-04-29 | 312.26 |
| 2003-04-30 | 325.25 |
| 2003-05-01 | 328.24 |
| 2003-05-02 | 329.39 |
| 2003-05-05 | 338.19 |
| 2003-05-06 | 344.48 |
| 2003-05-07 | 351.80 |
| 2003-05-08 | 347.06 |
| 2003-05-09 | 349.16 |
| 2003-05-12 | 353.03 |
| 2003-05-13 | 348.97 |
| 2003-05-14 | 348.50 |
| 2003-05-15 | 348.59 |
| 2003-05-16 | 349.13 |
| 2003-05-19 | 349.96 |
| 2003-05-20 | 348.24 |
| 2003-05-21 | 347.28 |
| 2003-05-22 | 345.48 |
| 2003-05-23 | 345.87 |
| 2003-05-26 | . |
| 2003-05-27 | 343.57 |
| 2003-05-28 | 335.94 |
| 2003-05-29 | 338.51 |
| 2003-05-30 | 330.62 |
| 2003-06-02 | 343.52 |
| 2003-06-03 | 347.89 |
| 2003-06-04 | 346.71 |
| 2003-06-05 | 351.01 |
| 2003-06-06 | 346.67 |
| 2003-06-09 | 348.69 |
| 2003-06-10 | 339.24 |
| 2003-06-11 | 339.09 |
| 2003-06-12 | 337.39 |
| 2003-06-13 | 339.68 |
| 2003-06-16 | 341.92 |
| 2003-06-17 | 338.69 |
| 2003-06-18 | 339.88 |
| 2003-06-19 | 339.89 |
| 2003-06-20 | 334.17 |
| 2003-06-23 | 329.52 |
| 2003-06-24 | 327.15 |
| 2003-06-25 | 331.48 |
| 2003-06-26 | 326.23 |
| 2003-06-27 | 325.27 |
| 2003-06-30 | 324.25 |
| 2003-07-01 | 325.08 |
| 2003-07-02 | 327.70 |
| 2003-07-03 | 327.54 |
| 2003-07-04 | . |
| 2003-07-07 | 323.16 |
| 2003-07-08 | 319.98 |
| 2003-07-09 | 322.60 |
| 2003-07-10 | 323.59 |
| 2003-07-11 | 324.94 |
| 2003-07-14 | 329.33 |
| 2003-07-15 | 330.70 |
| 2003-07-16 | 331.90 |
| 2003-07-17 | 331.26 |
| 2003-07-18 | 332.84 |
| 2003-07-21 | 331.98 |
| 2003-07-22 | 330.22 |
| 2003-07-23 | 340.03 |
| 2003-07-24 | 341.89 |
| 2003-07-25 | 343.38 |
| 2003-07-28 | 337.89 |
| 2003-07-29 | 340.30 |
| 2003-07-30 | 338.56 |
| 2003-07-31 | 333.77 |
| 2003-08-01 | 334.61 |
| 2003-08-04 | 338.73 |
| 2003-08-05 | 339.21 |
| 2003-08-06 | 337.03 |
| 2003-08-07 | 338.85 |
| 2003-08-08 | 333.99 |
| 2003-08-11 | 336.05 |
| 2003-08-12 | 334.75 |
| 2003-08-13 | 336.70 |
| 2003-08-14 | 334.01 |
| 2003-08-15 | 333.98 |
| 2003-08-18 | 333.15 |
| 2003-08-19 | 331.97 |
| 2003-08-20 | 338.12 |
| 2003-08-21 | 334.65 |
| 2003-08-22 | 332.66 |
| 2003-08-25 | 334.45 |
| 2003-08-26 | 343.50 |
| 2003-08-27 | 343.36 |
| 2003-08-28 | 344.58 |
| 2003-08-29 | 343.05 |
| 2003-09-01 | . |
| 2003-09-02 | 343.44 |
| 2003-09-03 | 346.19 |
| 2003-09-04 | 348.24 |
| 2003-09-05 | 352.52 |
| 2003-09-08 | 355.06 |
| 2003-09-09 | 358.37 |
| 2003-09-10 | 357.53 |
| 2003-09-11 | 358.67 |
| 2003-09-12 | 362.22 |
| 2003-09-15 | 361.18 |
| 2003-09-16 | 355.77 |
| 2003-09-17 | 355.82 |
| 2003-09-18 | 355.88 |
| 2003-09-19 | 360.48 |
| 2003-09-22 | 363.28 |
| 2003-09-23 | 361.33 |
| 2003-09-24 | 363.27 |
| 2003-09-25 | 364.35 |
| 2003-09-26 | 363.16 |
| 2003-09-29 | 369.98 |
| 2003-09-30 | 373.96 |
| 2003-10-01 | 374.07 |
| 2003-10-02 | 375.35 |
| 2003-10-03 | 374.43 |
| 2003-10-06 | 377.34 |
| 2003-10-07 | 381.92 |
| 2003-10-08 | 384.13 |
| 2003-10-09 | 383.32 |
| 2003-10-10 | 386.99 |
| 2003-10-13 | 383.32 |
| 2003-10-14 | 382.58 |
| 2003-10-15 | 379.42 |
| 2003-10-16 | 382.17 |
| 2003-10-17 | 379.95 |
| 2003-10-20 | 383.42 |
| 2003-10-21 | 385.28 |
| 2003-10-22 | 388.29 |
| 2003-10-23 | 387.13 |
| 2003-10-24 | 389.22 |
| 2003-10-27 | 388.71 |
| 2003-10-28 | 386.02 |
| 2003-10-29 | 388.42 |
| 2003-10-30 | 388.61 |
| 2003-10-31 | 386.41 |
| 2003-11-03 | 388.00 |
| 2003-11-04 | 393.61 |
| 2003-11-05 | 387.40 |
| 2003-11-06 | 385.77 |
| 2003-11-07 | 394.50 |
| 2003-11-10 | 396.65 |
| 2003-11-11 | 397.16 |
| 2003-11-12 | 406.04 |
| 2003-11-13 | 412.82 |
| 2003-11-14 | 420.80 |
| 2003-11-17 | 412.79 |
| 2003-11-18 | 420.16 |
| 2003-11-19 | 429.75 |
| 2003-11-20 | 426.89 |
| 2003-11-21 | 428.18 |
| 2003-11-24 | 434.45 |
| 2003-11-25 | 434.70 |
| 2003-11-26 | 438.27 |
| 2003-11-27 | . |
| 2003-11-28 | 443.50 |
| 2003-12-01 | 446.29 |
| 2003-12-02 | 451.05 |
| 2003-12-03 | 457.70 |
| 2003-12-04 | 454.32 |
| 2003-12-05 | 457.60 |
| 2003-12-08 | 460.24 |
| 2003-12-09 | 462.03 |
| 2003-12-10 | 460.06 |
| 2003-12-11 | 453.65 |
| 2003-12-12 | 457.63 |
| 2003-12-15 | 464.98 |
| 2003-12-16 | 464.14 |
| 2003-12-17 | 465.02 |
| 2003-12-18 | 464.87 |
| 2003-12-19 | 465.80 |
| 2003-12-22 | 467.12 |
| 2003-12-23 | 470.77 |
| 2003-12-24 | 472.10 |
| 2003-12-25 | . |
| 2003-12-26 | 471.91 |
| 2003-12-29 | 478.46 |
| 2003-12-30 | 483.96 |
| 2003-12-31 | 487.17 |
| 2004-01-01 | . |
| 2004-01-02 | 491.59 |
| 2004-01-05 | 500.04 |
| 2004-01-06 | 502.76 |
| 2004-01-07 | 509.25 |
| 2004-01-08 | 517.93 |
| 2004-01-09 | 524.32 |
| 2004-01-12 | 524.11 |
| 2004-01-13 | 527.58 |
| 2004-01-14 | 527.33 |
| 2004-01-15 | 526.82 |
| 2004-01-16 | 528.10 |
| 2004-01-19 | . |
| 2004-01-20 | 541.70 |
| 2004-01-21 | 547.63 |
| 2004-01-22 | 555.32 |
| 2004-01-23 | 555.60 |
| 2004-01-26 | 549.17 |
| 2004-01-27 | 555.84 |
| 2004-01-28 | 552.14 |
| 2004-01-29 | 531.58 |
| 2004-01-30 | 530.12 |
| 2004-02-02 | 534.69 |
| 2004-02-03 | 548.46 |
| 2004-02-04 | 553.25 |
| 2004-02-05 | 553.27 |
| 2004-02-06 | 557.28 |
| 2004-02-09 | 561.96 |
| 2004-02-10 | 565.56 |
| 2004-02-11 | 567.77 |
| 2004-02-12 | 577.94 |
| 2004-02-13 | 579.99 |
| 2004-02-16 | . |
| 2004-02-17 | 566.73 |
| 2004-02-18 | 566.94 |
| 2004-02-19 | 563.75 |
| 2004-02-20 | 557.24 |
| 2004-02-23 | 557.01 |
| 2004-02-24 | 549.28 |
| 2004-02-25 | 545.90 |
| 2004-02-26 | 543.98 |
| 2004-02-27 | 550.19 |
| 2004-03-01 | 554.50 |
| 2004-03-02 | 546.67 |
| 2004-03-03 | 539.24 |
| 2004-03-04 | 545.25 |
| 2004-03-05 | 559.96 |
| 2004-03-08 | 560.01 |
| 2004-03-09 | 556.82 |
| 2004-03-10 | 544.57 |
| 2004-03-11 | 538.19 |
| 2004-03-12 | 529.35 |
| 2004-03-15 | 524.22 |
| 2004-03-16 | 530.55 |
| 2004-03-17 | 526.30 |
| 2004-03-18 | 536.90 |
| 2004-03-19 | 540.24 |
| 2004-03-22 | 525.33 |
| 2004-03-23 | 524.70 |
| 2004-03-24 | 533.57 |
| 2004-03-25 | 536.20 |
| 2004-03-26 | 543.40 |
| 2004-03-29 | 554.16 |
| 2004-03-30 | 562.94 |
| 2004-03-31 | 568.45 |
| 2004-04-01 | 582.35 |
| 2004-04-02 | 577.63 |
| 2004-04-05 | 569.17 |
| 2004-04-06 | 572.55 |
| 2004-04-07 | 577.46 |
| 2004-04-08 | 575.72 |
| 2004-04-09 | . |
| 2004-04-12 | 574.11 |
| 2004-04-13 | 578.00 |
| 2004-04-14 | 567.61 |
| 2004-04-15 | 567.16 |
| 2004-04-16 | 566.99 |
| 2004-04-19 | 568.12 |
| 2004-04-20 | 562.19 |
| 2004-04-21 | 557.82 |
| 2004-04-22 | 562.92 |
| 2004-04-23 | 566.07 |
| 2004-04-26 | 573.33 |
| 2004-04-27 | 575.92 |
| 2004-04-28 | 574.39 |
| 2004-04-29 | 563.36 |
| 2004-04-30 | 561.86 |
| 2004-05-03 | 568.61 |
| 2004-05-04 | 579.07 |
| 2004-05-05 | 579.34 |
| 2004-05-06 | 571.15 |
| 2004-05-07 | 559.16 |
| 2004-05-10 | 538.38 |
| 2004-05-11 | 538.99 |
| 2004-05-12 | 539.42 |
| 2004-05-13 | 538.65 |
| 2004-05-14 | 533.54 |
| 2004-05-17 | 526.73 |
| 2004-05-18 | 527.01 |
| 2004-05-19 | 549.11 |
| 2004-05-20 | 543.92 |
| 2004-05-21 | 549.82 |
| 2004-05-24 | 550.08 |
| 2004-05-25 | 557.54 |
| 2004-05-26 | 561.78 |
| 2004-05-27 | 574.95 |
| 2004-05-28 | 574.27 |
| 2004-05-31 | . |
| 2004-06-01 | 567.28 |
| 2004-06-02 | 563.69 |
| 2004-06-03 | 570.95 |
| 2004-06-04 | 578.37 |
| 2004-06-07 | 580.10 |
| 2004-06-08 | 580.09 |
| 2004-06-09 | 577.74 |
| 2004-06-10 | 577.47 |
| 2004-06-11 | . |
| 2004-06-14 | 572.10 |
| 2004-06-15 | 579.24 |
| 2004-06-16 | 586.70 |
| 2004-06-17 | 584.35 |
| 2004-06-18 | 591.12 |
| 2004-06-21 | 589.00 |
| 2004-06-22 | 583.65 |
| 2004-06-23 | 587.80 |
| 2004-06-24 | 593.34 |
| 2004-06-25 | 595.16 |
| 2004-06-28 | 599.89 |
| 2004-06-29 | 600.87 |
| 2004-06-30 | 600.49 |
| 2004-07-01 | 596.26 |
| 2004-07-02 | 607.50 |
| 2004-07-05 | . |
| 2004-07-06 | 609.20 |
| 2004-07-07 | 614.79 |
| 2004-07-08 | 613.62 |
| 2004-07-09 | 621.42 |
| 2004-07-12 | 620.48 |
| 2004-07-13 | 621.70 |
| 2004-07-14 | 622.56 |
| 2004-07-15 | 622.44 |
| 2004-07-16 | 623.25 |
| 2004-07-19 | 615.69 |
| 2004-07-20 | 617.56 |
| 2004-07-21 | 610.40 |
| 2004-07-22 | 610.93 |
| 2004-07-23 | 602.75 |
| 2004-07-26 | 600.78 |
| 2004-07-27 | 598.91 |
| 2004-07-28 | 605.63 |
| 2004-07-29 | 609.39 |
| 2004-07-30 | 607.52 |
| 2004-08-02 | 608.15 |
| 2004-08-03 | 603.77 |
| 2004-08-04 | 601.24 |
| 2004-08-05 | 603.08 |
| 2004-08-06 | 604.52 |
| 2004-08-09 | 599.28 |
| 2004-08-10 | 610.27 |
| 2004-08-11 | 601.29 |
| 2004-08-12 | 600.99 |
| 2004-08-13 | 608.84 |
| 2004-08-16 | 609.44 |
| 2004-08-17 | 621.02 |
| 2004-08-18 | 617.86 |
| 2004-08-19 | 625.98 |
| 2004-08-20 | 620.20 |
| 2004-08-23 | 615.30 |
| 2004-08-24 | 607.49 |
| 2004-08-25 | 609.15 |
| 2004-08-26 | 610.12 |
| 2004-08-27 | 606.91 |
| 2004-08-30 | 609.51 |
| 2004-08-31 | 613.37 |
| 2004-09-01 | 616.93 |
| 2004-09-02 | 619.64 |
| 2004-09-03 | 612.64 |
| 2004-09-06 | . |
| 2004-09-07 | 620.15 |
| 2004-09-08 | 625.19 |
| 2004-09-09 | 625.50 |
| 2004-09-10 | 631.97 |
| 2004-09-13 | 625.27 |
| 2004-09-14 | 623.99 |
| 2004-09-15 | 609.77 |
| 2004-09-16 | 608.19 |
| 2004-09-17 | 617.73 |
| 2004-09-20 | 623.62 |
| 2004-09-21 | 630.91 |
| 2004-09-22 | 623.04 |
| 2004-09-23 | 627.70 |
| 2004-09-24 | 624.82 |
| 2004-09-27 | 630.19 |
| 2004-09-28 | 632.44 |
| 2004-09-29 | 638.04 |
| 2004-09-30 | 641.24 |
| 2004-10-01 | 644.32 |
| 2004-10-04 | 643.65 |
| 2004-10-05 | 649.04 |
| 2004-10-06 | 649.34 |
| 2004-10-07 | 659.08 |
| 2004-10-08 | 663.03 |
| 2004-10-11 | 660.13 |
| 2004-10-12 | 653.46 |
| 2004-10-13 | 652.60 |
| 2004-10-14 | 653.66 |
| 2004-10-15 | 659.45 |
| 2004-10-18 | 660.58 |
| 2004-10-19 | 663.94 |
| 2004-10-20 | 668.96 |
| 2004-10-21 | 673.49 |
| 2004-10-22 | 678.22 |
| 2004-10-25 | 679.80 |
| 2004-10-26 | 679.35 |
| 2004-10-27 | 681.67 |
| 2004-10-28 | 688.24 |
| 2004-10-29 | 678.92 |
| 2004-11-01 | 680.50 |
| 2004-11-02 | 689.61 |
| 2004-11-03 | 694.58 |
| 2004-11-04 | 701.64 |
| 2004-11-05 | 704.58 |
| 2004-11-08 | 703.51 |
| 2004-11-09 | 701.01 |
| 2004-11-10 | 702.04 |
| 2004-11-11 | 704.49 |
| 2004-11-12 | 705.70 |
| 2004-11-15 | 708.37 |
| 2004-11-16 | 709.70 |
| 2004-11-17 | 712.18 |
| 2004-11-18 | 710.78 |
| 2004-11-19 | 723.38 |
| 2004-11-22 | 716.73 |
| 2004-11-23 | 722.00 |
| 2004-11-24 | 736.71 |
| 2004-11-25 | . |
| 2004-11-26 | 749.30 |
| 2004-11-29 | 759.33 |
| 2004-11-30 | 767.78 |
| 2004-12-01 | 772.03 |
| 2004-12-02 | 765.08 |
| 2004-12-03 | 783.83 |
| 2004-12-06 | 787.11 |
| 2004-12-07 | 790.68 |
| 2004-12-08 | 781.37 |
| 2004-12-09 | 780.61 |
| 2004-12-10 | 786.45 |
| 2004-12-13 | 792.00 |
| 2004-12-14 | 797.14 |
| 2004-12-15 | 807.03 |
| 2004-12-16 | 797.96 |
| 2004-12-17 | 797.75 |
| 2004-12-20 | 815.75 |
| 2004-12-21 | 808.80 |
| 2004-12-22 | 801.25 |
| 2004-12-23 | 805.96 |
| 2004-12-24 | . |
| 2004-12-27 | 815.37 |
| 2004-12-28 | 824.52 |
| 2004-12-29 | 828.15 |
| 2004-12-30 | 830.02 |
| 2004-12-31 | 827.73 |
| 2005-01-03 | 827.97 |
| 2005-01-04 | 826.23 |
| 2005-01-05 | 823.69 |
| 2005-01-06 | 817.19 |
| 2005-01-07 | 821.23 |
| 2005-01-10 | 821.64 |
| 2005-01-11 | 818.07 |
| 2005-01-12 | 823.04 |
| 2005-01-13 | 813.62 |
| 2005-01-14 | 800.90 |
| 2005-01-17 | . |
| 2005-01-18 | 794.00 |
| 2005-01-19 | 792.78 |
| 2005-01-20 | 795.78 |
| 2005-01-21 | 795.22 |
| 2005-01-24 | 806.46 |
| 2005-01-25 | 809.43 |
| 2005-01-26 | 815.48 |
| 2005-01-27 | 816.44 |
#2005-01-28| 812.77
#2005-01-31| 801.85
#2005-02-01| 813.37
#2005-02-02| 817.97
#2005-02-03| 821.79
#2005-02-04| 827.11
#2005-02-07| 833.44
#2005-02-08| 824.63
#2005-02-09| 822.38
#2005-02-10| 835.11
#2005-02-11| 844.23
#2005-02-14| 853.03
#2005-02-15| 855.22
#2005-02-16| 851.24
#2005-02-17| 863.59
#2005-02-18| 866.35
#2005-02-21| .
#2005-02-22| 867.75
#2005-02-23| 836.46
#2005-02-24| 843.26
#2005-02-25| 860.15
#2005-02-28| 861.69
#2005-03-01| 857.71
#2005-03-02| 861.92
#2005-03-03| 861.94
#2005-03-04| 870.79
#2005-03-07| 873.57
#2005-03-08| 870.39
#2005-03-09| 858.87
#2005-03-10| 864.43
#2005-03-11| 879.20
#2005-03-14| 873.73
#2005-03-15| 875.01
#2005-03-16| 866.59
#2005-03-17| 848.24
#2005-03-18| 848.33
#2005-03-21| 823.35
#2005-03-22| 821.62
#2005-03-23| 797.68
#2005-03-24| 792.28
#2005-03-25| .
#2005-03-28| 786.72
#2005-03-29| 793.20
#2005-03-30| 789.95
#2005-03-31| 797.81
#2005-04-01| 819.39
#2005-04-04| 810.49
#2005-04-05| 816.38
#2005-04-06| 815.80
#2005-04-07| 814.61
#2005-04-08| 813.72
#2005-04-11| 824.85
#2005-04-12| 821.82
#2005-04-13| 828.91
#2005-04-14| 815.42
#2005-04-15| 804.52
#2005-04-18| 790.53
#2005-04-19| 785.57
#2005-04-20| 784.83
#2005-04-21| 779.27
#2005-04-22| 787.35
#2005-04-25| 776.91
#2005-04-26| 772.02
#2005-04-27| 757.36
#2005-04-28| 750.75
#2005-04-29| 747.24
#2005-05-02| 751.23
#2005-05-03| 747.34
#2005-05-04| 750.46
#2005-05-05| 749.88
#2005-05-06| 734.69
#2005-05-09| 733.88
#2005-05-10| 755.40
#2005-05-11| 766.05
#2005-05-12| 765.29
#2005-05-13| 760.67
#2005-05-16| 759.36
#2005-05-17| 757.89
#2005-05-18| 773.37
#2005-05-19| 789.55
#2005-05-20| 782.69
#2005-05-23| 783.52
#2005-05-24| 786.50
#2005-05-25| 794.30
#2005-05-26| 789.96
#2005-05-27| 792.58
#2005-05-30| .
#2005-05-31| 777.16
#2005-06-01| 775.71
#2005-06-02| 780.39
#2005-06-03| 782.02
#2005-06-06| 777.11
#2005-06-07| 783.84
#2005-06-08| 792.70
#2005-06-09| 781.47
#2005-06-10| 783.02
#2005-06-13| 781.03
#2005-06-14| 773.53
#2005-06-15| 778.38
#2005-06-16| 776.96
#2005-06-17| 796.87
#2005-06-20| 792.86
#2005-06-21| 793.38
#2005-06-22| 792.00
#2005-06-23| 796.33
#2005-06-24| 791.81
#2005-06-27| 799.74
#2005-06-28| 804.26
#2005-06-29| 804.67
#2005-06-30| 806.64
#2005-07-01| 800.41
#2005-07-04| .
#2005-07-05| 800.61
#2005-07-06| 799.59
#2005-07-07| 798.17
#2005-07-08| 799.41
#2005-07-11| 804.72
#2005-07-12| 817.81
#2005-07-13| 812.69
#2005-07-14| 818.73
#2005-07-15| 805.78
#2005-07-18| 812.92
#2005-07-19| 815.62
#2005-07-20| 812.36
#2005-07-21| 815.59
#2005-07-22| 817.74
#2005-07-25| 818.91
#2005-07-26| 817.90
#2005-07-27| 821.10
#2005-07-28| 827.55
#2005-07-29| 831.78
#2005-08-01| 832.52
#2005-08-02| 836.04
#2005-08-03| 843.05
#2005-08-04| 850.98
#2005-08-05| 836.62
#2005-08-08| 836.90
#2005-08-09| 836.72
#2005-08-10| 838.25
#2005-08-11| 839.25
#2005-08-12| 842.88
#2005-08-15| 838.37
#2005-08-16| 830.38
#2005-08-17| 803.53
#2005-08-18| 789.60
#2005-08-19| 781.49
#2005-08-22| 791.42
#2005-08-23| 789.55
#2005-08-24| 786.04
#2005-08-25| 789.06
#2005-08-26| 789.92
#2005-08-29| 784.94
#2005-08-30| 778.24
#2005-08-31| 794.41
#2005-09-01| 817.81
#2005-09-02| 822.25
#2005-09-05| .
#2005-09-06| 817.54
#2005-09-07| 816.46
#2005-09-08| 816.68
#2005-09-09| 808.84
#2005-09-12| 806.90
#2005-09-13| 806.30
#2005-09-14| 811.55
#2005-09-15| 796.29
#2005-09-16| 791.81
#2005-09-19| 792.27
#2005-09-20| 793.65
#2005-09-21| 778.48
#2005-09-22| 768.37
#2005-09-23| 764.63
#2005-09-26| 774.50
#2005-09-27| 777.08
#2005-09-28| 775.93
#2005-09-29| 777.66
#2005-09-30| 791.51
#2005-10-03| 780.67
#2005-10-04| 780.60
#2005-10-05| 776.29
#2005-10-06| 776.83
#2005-10-07| 774.58
#2005-10-10| 769.80
#2005-10-11| 766.21
#2005-10-12| 760.43
#2005-10-13| 736.86
#2005-10-14| 742.73
#2005-10-17| 739.35
#2005-10-18| 736.09
#2005-10-19| 718.31
#2005-10-20| 717.41
#2005-10-21| 712.97
#2005-10-24| 719.14
#2005-10-25| 729.04
#2005-10-26| 727.70
#2005-10-27| 719.04
#2005-10-28| 734.98
#2005-10-31| 750.77
#2005-11-01| 751.23
#2005-11-02| 727.77
#2005-11-03| 726.93
#2005-11-04| 717.49
#2005-11-07| 722.61
#2005-11-08| 724.00
#2005-11-09| 721.30
#2005-11-10| 725.37
#2005-11-11| 725.66
#2005-11-14| 731.43
#2005-11-15| 733.75
#2005-11-16| 725.28
#2005-11-17| 728.00
#2005-11-18| 728.74
#2005-11-21| 727.41
#2005-11-22| 729.73
#2005-11-23| 737.44
#2005-11-24| .
#2005-11-25| 738.44
#2005-11-28| 745.84
#2005-11-29| 745.68
#2005-11-30| 745.66
#2005-12-01| 747.04
#2005-12-02| 745.96
#2005-12-05| 753.54
#2005-12-06| 747.01
#2005-12-07| 743.61
#2005-12-08| 750.09
#2005-12-09| 745.31
#2005-12-12| 756.12
#2005-12-13| 758.56
#2005-12-14| 764.99
#2005-12-15| 759.60
#2005-12-16| 763.40
#2005-12-19| 762.16
#2005-12-20| 759.27
#2005-12-21| 752.37
#2005-12-22| 764.42
#2005-12-23| 770.92
#2005-12-26| .
#2005-12-27| 771.77
#2005-12-28| 777.22
#2005-12-29| 782.20
#2005-12-30| 779.01
#2006-01-02| .
#2006-01-03| 794.05
#2006-01-04| 804.84
#2006-01-05| 807.20
#2006-01-06| 811.07
#2006-01-09| 802.61
#2006-01-10| 802.65
#2006-01-11| 804.48
#2006-01-12| 803.14
#2006-01-13| 809.87
#2006-01-16| .
#2006-01-17| 809.60
#2006-01-18| 802.18
#2006-01-19| 810.66
#2006-01-20| 817.78
#2006-01-23| 823.54
#2006-01-24| 826.57
#2006-01-25| 831.03
#2006-01-26| 844.53
#2006-01-27| 843.67
#2006-01-30| 836.13
#2006-01-31| 845.01
#2006-02-01| 863.79
#2006-02-02| 856.64
#2006-02-03| 846.14
#2006-02-06| 847.68
#2006-02-07| 842.40
#2006-02-08| 843.07
#2006-02-09| 851.24
#2006-02-10| 859.41
#2006-02-13| 852.84
#2006-02-14| 861.70
#2006-02-15| 875.56
#2006-02-16| 881.77
#2006-02-17| 887.39
#2006-02-20| .
#2006-02-21| 897.15
#2006-02-22| 895.96
#2006-02-23| 902.64
#2006-02-24| 893.33
#2006-02-27| 898.20
#2006-02-28| 883.74
#2006-03-01| 891.92
#2006-03-02| 877.97
#2006-03-03| 889.35
#2006-03-06| 890.16
#2006-03-07| 869.25
#2006-03-08| 863.94
#2006-03-09| 878.40
#2006-03-10| 873.87
#2006-03-13| 887.12
#2006-03-14| 894.23
#2006-03-15| 908.79
#2006-03-16| 930.02
#2006-03-17| 944.42
#2006-03-20| 955.49
#2006-03-21| 946.25
#2006-03-22| 954.54
#2006-03-23| 944.42
#2006-03-24| 947.32
#2006-03-27| 945.75
#2006-03-28| 948.47
#2006-03-29| 942.66
#2006-03-30| 956.71
#2006-03-31| 965.63
#2006-04-03| 967.46
#2006-04-04| 987.80
#2006-04-05| 991.34
#2006-04-06| 995.85
#2006-04-07| 982.50
#2006-04-10| 976.03
#2006-04-11| 965.33
#2006-04-12| 954.95
#2006-04-13| 957.10
#2006-04-14| .
#2006-04-17| 972.30
#2006-04-18| 968.18
#2006-04-19| 997.27
#2006-04-20|1016.65
#2006-04-21|1025.05
#2006-04-24|1032.75
#2006-04-25|1042.38
#2006-04-26|1062.04
#2006-04-27|1059.31
#2006-04-28|1057.55
#2006-05-01|1059.40
#2006-05-02|1065.01
#2006-05-03|1075.36
#2006-05-04|1084.58
#2006-05-05|1095.80
#2006-05-08|1113.89
#2006-05-09|1110.36
#2006-05-10|1101.65
#2006-05-11|1104.56
#2006-05-12|1094.30
#2006-05-15|1053.37
#2006-05-16|1047.15
#2006-05-17|1024.50
#2006-05-18| 989.43
#2006-05-19| 998.36
#2006-05-22| 939.44
#2006-05-23| 964.85
#2006-05-24| 952.52
#2006-05-25| 954.03
#2006-05-26| 987.21
#2006-05-29| .
#2006-05-30| 977.35
#2006-05-31| 993.55
#2006-06-01| 986.45
#2006-06-02|1017.09
#2006-06-05|1017.73
#2006-06-06| 952.84
#2006-06-07| 940.43
#2006-06-08| 915.51
#2006-06-09| 915.56
#2006-06-12| 900.05
#2006-06-13| 852.69
#2006-06-14| 870.41
#2006-06-15| 871.44
#2006-06-16| 894.03
#2006-06-19| 900.29
#2006-06-20| 908.30
#2006-06-21| 920.42
#2006-06-22| 927.44
#2006-06-23| 929.93
#2006-06-26| 929.95
#2006-06-27| 933.24
#2006-06-28| 923.47
#2006-06-29| 935.21
#2006-06-30| 974.25
#2006-07-03| 987.82
#2006-07-04| .
#2006-07-05| 973.27
#2006-07-06| 982.96
#2006-07-07| 981.74
#2006-07-10| 986.89
#2006-07-11| 967.98
#2006-07-12| 969.52
#2006-07-13| 953.47
#2006-07-14| 930.22
#2006-07-17| 902.58
#2006-07-18| 893.63
#2006-07-19| 910.72
#2006-07-20| 925.71
#2006-07-21| 913.56
#2006-07-24| 920.22
#2006-07-25| 926.09
#2006-07-26| 931.52
#2006-07-27| 953.83
#2006-07-28| 970.28
#2006-07-31| 986.37
#2006-08-01| 977.55
#2006-08-02| 994.31
#2006-08-03| 978.62
#2006-08-04| 985.00
#2006-08-07| 980.63
#2006-08-08| 965.49
#2006-08-09| 974.66
#2006-08-10| 961.48
#2006-08-11| 963.02
#2006-08-14| 973.34
#2006-08-15| 976.60
#2006-08-16| 974.81
#2006-08-17| 983.85
#2006-08-18| 983.24
#2006-08-21| 992.84
#2006-08-22| 974.57
#2006-08-23| 976.77
#2006-08-24| 978.38
#2006-08-25| 971.14
#2006-08-28| 975.39
#2006-08-29| 974.99
#2006-08-30| 987.13
#2006-08-31| 990.24
#2006-09-01|1004.93
#2006-09-04| .
#2006-09-05| 988.18
#2006-09-06| 990.71
#2006-09-07| 976.62
#2006-09-08| 973.48
#2006-09-11| 974.56
#2006-09-12| 975.46
#2006-09-13| 970.06
#2006-09-14| 986.91
#2006-09-15| 983.01
#2006-09-18| 987.37
#2006-09-19| 985.89
#2006-09-20| 988.03
#2006-09-21| 983.77
#2006-09-22| 986.34
#2006-09-25| 981.69
#2006-09-26| 978.76
#2006-09-27| 992.31
#2006-09-28| 993.91
#2006-09-29| 995.13
#2006-10-02| 993.76
#2006-10-03| 992.42
#2006-10-04| 987.88
#2006-10-05|1002.90
#2006-10-06| 996.49
#2006-10-09| 995.49
#2006-10-10| 999.80
#2006-10-11|1008.40
#2006-10-12|1020.86
#2006-10-13|1017.02
#2006-10-16|1037.73
#2006-10-17|1030.99
#2006-10-18|1037.82
#2006-10-19|1050.03
#2006-10-20|1063.57
#2006-10-23|1067.54
#2006-10-24|1073.84
#2006-10-25|1076.50
#2006-10-26|1084.04
#2006-10-27|1093.52
#2006-10-30|1090.72
#2006-10-31|1104.91
#2006-11-01|1106.16
#2006-11-02|1111.92
#2006-11-03|1106.40
#2006-11-06|1123.37
#2006-11-07|1123.65
#2006-11-08|1126.43
#2006-11-09|1142.70
#2006-11-10|1131.38
#2006-11-13|1122.65
#2006-11-14|1112.45
#2006-11-15|1117.04
#2006-11-16|1124.61
#2006-11-17|1124.24
#2006-11-20|1115.51
#2006-11-21|1121.92
#2006-11-22|1133.73
#2006-11-23| .
#2006-11-24|1145.25
#2006-11-27|1138.72
#2006-11-28|1127.84
#2006-11-29|1145.63
#2006-11-30|1151.37
#2006-12-01|1160.66
#2006-12-04|1167.16
#2006-12-05|1172.61
#2006-12-06|1191.41
#2006-12-07|1204.00
#2006-12-08|1206.48
#2006-12-11|1218.24
#2006-12-12|1216.64
#2006-12-13|1219.60
#2006-12-14|1218.99
#2006-12-15|1222.62
#2006-12-18|1222.54
#2006-12-19|1223.20
#2006-12-20|1234.44
#2006-12-21|1234.09
#2006-12-22|1236.74
#2006-12-25| .
#2006-12-26|1234.82
#2006-12-27|1240.54
#2006-12-28|1248.66
#2006-12-29|1252.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1261.14
#2007-01-04|1242.45
#2007-01-05|1218.41
#2007-01-08|1212.95
#2007-01-09|1218.39
#2007-01-10|1194.67
#2007-01-11|1202.08
#2007-01-12|1212.48
#2007-01-15| .
#2007-01-16|1217.47
#2007-01-17|1217.30
#2007-01-18|1225.70
#2007-01-19|1241.96
#2007-01-22|1248.55
#2007-01-23|1251.68
#2007-01-24|1248.44
#2007-01-25|1255.82
#2007-01-26|1241.63
#2007-01-29|1248.61
#2007-01-30|1255.66
#2007-01-31|1267.82
#2007-02-01|1276.59
#2007-02-02|1277.88
#2007-02-05|1279.70
#2007-02-06|1286.28
#2007-02-07|1287.72
#2007-02-08|1284.64
#2007-02-09|1287.41
#2007-02-12|1274.48
#2007-02-13|1275.97
#2007-02-14|1291.56
#2007-02-15|1289.45
#2007-02-16|1285.76
#2007-02-19| .
#2007-02-20|1303.99
#2007-02-21|1295.45
#2007-02-22|1306.67
#2007-02-23|1312.47
#2007-02-26|1315.96
#2007-02-27|1272.35
#2007-02-28|1254.56
#2007-03-01|1245.80
#2007-03-02|1258.58
#2007-03-05|1220.45
#2007-03-06|1233.34
#2007-03-07|1252.09
#2007-03-08|1280.24
#2007-03-09|1283.12
#2007-03-12|1287.29
#2007-03-13|1275.86
#2007-03-14|1241.28
#2007-03-15|1251.96
#2007-03-16|1251.61
#2007-03-19|1298.23
#2007-03-20|1305.77
#2007-03-21|1313.55
#2007-03-22|1332.74
#2007-03-23|1314.04
#2007-03-26|1329.39
#2007-03-27|1319.48
#2007-03-28|1309.97
#2007-03-29|1322.37
#2007-03-30|1325.79
#2007-04-02|1350.25
#2007-04-03|1369.11
#2007-04-04|1381.88
#2007-04-05|1397.52
#2007-04-06| .
#2007-04-09|1390.23
#2007-04-10|1417.58
#2007-04-11|1426.73
#2007-04-12|1401.78
#2007-04-13|1405.70
#2007-04-16|1411.06
#2007-04-17|1411.52
#2007-04-18|1408.57
#2007-04-19|1408.24
#2007-04-20|1427.01
#2007-04-23|1427.41
#2007-04-24|1439.74
#2007-04-25|1456.24
#2007-04-26|1459.08
#2007-04-27|1471.08
#2007-04-30|1473.68
#2007-05-01|1468.17
#2007-05-02|1456.53
#2007-05-03|1449.69
#2007-05-04|1461.59
#2007-05-07|1477.31
#2007-05-08|1468.44
#2007-05-09|1471.70
#2007-05-10|1466.83
#2007-05-11|1455.28
#2007-05-14|1452.76
#2007-05-15|1464.25
#2007-05-16|1454.45
#2007-05-17|1445.74
#2007-05-18|1457.59
#2007-05-21|1467.47
#2007-05-22|1474.12
#2007-05-23|1497.15
#2007-05-24|1492.52
#2007-05-25|1477.86
#2007-05-28| .
#2007-05-29|1509.34
#2007-05-30|1493.07
#2007-05-31|1516.32
#2007-06-01|1532.89
#2007-06-04|1550.27
#2007-06-05|1528.96
#2007-06-06|1482.84
#2007-06-07|1477.42
#2007-06-08|1453.34
#2007-06-11|1477.86
#2007-06-12|1465.54
#2007-06-13|1459.49
#2007-06-14|1481.42
#2007-06-15|1503.53
#2007-06-18|1492.28
#2007-06-19|1490.59
#2007-06-20|1495.75
#2007-06-21|1478.54
#2007-06-22|1489.86
#2007-06-25|1476.47
#2007-06-26|1475.23
#2007-06-27|1457.48
#2007-06-28|1475.00
#2007-06-29|1501.97
#2007-07-02|1538.05
#2007-07-03|1543.49
#2007-07-04| .
#2007-07-05|1539.14
#2007-07-06|1545.14
#2007-07-09|1555.36
#2007-07-10|1561.05
#2007-07-11|1550.87
#2007-07-12|1565.06
#2007-07-13|1568.84
#2007-07-16|1562.29
#2007-07-17|1552.60
#2007-07-18|1532.15
#2007-07-19|1545.36
#2007-07-20|1536.47
#2007-07-23|1536.18
#2007-07-24|1522.20
#2007-07-25|1488.98
#2007-07-26|1444.45
#2007-07-27|1424.41
#2007-07-30|1436.90
#2007-07-31|1483.98
#2007-08-01|1458.84
#2007-08-02|1490.31
#2007-08-03|1495.57
#2007-08-06|1474.38
#2007-08-07|1468.57
#2007-08-08|1472.28
#2007-08-09|1404.32
#2007-08-10|1378.37
#2007-08-13|1401.34
#2007-08-14|1399.37
#2007-08-15|1388.61
#2007-08-16|1301.68
#2007-08-17|1310.02
#2007-08-20|1340.44
#2007-08-21|1330.35
#2007-08-22|1373.45
#2007-08-23|1381.23
#2007-08-24|1397.66
#2007-08-27|1411.69
#2007-08-28|1391.14
#2007-08-29|1400.91
#2007-08-30|1414.20
#2007-08-31|1431.64
#2007-09-03| .
#2007-09-04|1447.73
#2007-09-05|1434.57
#2007-09-06|1415.01
#2007-09-07|1404.04
#2007-09-10|1382.54
#2007-09-11|1391.50
#2007-09-12|1398.93
#2007-09-13|1409.98
#2007-09-14|1393.63
#2007-09-17|1348.52
#2007-09-18|1360.42
#2007-09-19|1401.43
#2007-09-20|1404.42
#2007-09-21|1397.96
#2007-09-24|1390.78
#2007-09-25|1366.77
#2007-09-26|1367.32
#2007-09-27|1384.87
#2007-09-28|1387.97
#2007-10-01|1381.79
#2007-10-02|1391.19
#2007-10-03|1408.56
#2007-10-04|1420.65
#2007-10-05|1476.11
#2007-10-08|1448.18
#2007-10-09|1465.16
#2007-10-10|1460.02
#2007-10-11|1475.31
#2007-10-12|1456.83
#2007-10-15|1468.86
#2007-10-16|1445.80
#2007-10-17|1477.09
#2007-10-18|1477.36
#2007-10-19|1464.32
#2007-10-22|1400.73
#2007-10-23|1450.00
#2007-10-24|1436.32
#2007-10-25|1445.54
#2007-10-26|1453.38
#2007-10-29|1474.56
#2007-10-30|1461.11
#2007-10-31|1482.82
#2007-11-01|1479.13
#2007-11-02|1439.45
#2007-11-05|1414.19
#2007-11-06|1425.98
#2007-11-07|1390.32
#2007-11-08|1398.03
#2007-11-09|1394.13
#2007-11-12|1370.64
#2007-11-13|1339.72
#2007-11-14|1327.34
#2007-11-15|1308.00
#2007-11-16|1284.71
#2007-11-19|1247.72
#2007-11-20|1279.15
#2007-11-21|1216.53
#2007-11-22| .
#2007-11-23|1229.82
#2007-11-26|1244.45
#2007-11-27|1233.30
#2007-11-28|1272.25
#2007-11-29|1284.55
#2007-11-30|1305.81
#2007-12-03|1283.06
#2007-12-04|1261.70
#2007-12-05|1293.75
#2007-12-06|1274.77
#2007-12-07|1310.02
#2007-12-10|1327.71
#2007-12-11|1334.17
#2007-12-12|1338.95
#2007-12-13|1296.06
#2007-12-14|1270.38
#2007-12-17|1217.33
#2007-12-18|1222.84
#2007-12-19|1210.92
#2007-12-20|1200.68
#2007-12-21|1230.70
#2007-12-24|1233.44
#2007-12-25| .
#2007-12-26|1241.92
#2007-12-27|1257.42
#2007-12-28|1265.87
#2007-12-31|1258.63
#2008-01-01| .
#2008-01-02|1249.06
#2008-01-03|1223.44
#2008-01-04|1205.55
#2008-01-07|1164.63
#2008-01-08|1191.70
#2008-01-09|1155.59
#2008-01-10|1114.19
#2008-01-11|1102.63
#2008-01-14|1128.83
#2008-01-15|1097.64
#2008-01-16|1077.79
#2008-01-17|1077.18
#2008-01-18|1069.49
#2008-01-21| .
#2008-01-22|1058.43
#2008-01-23|1027.96
#2008-01-24|1086.60
#2008-01-25|1092.50
#2008-01-28|1079.74
#2008-01-29|1091.43
#2008-01-30|1079.26
#2008-01-31|1076.32
#2008-02-01|1110.64
#2008-02-04|1132.60
#2008-02-05|1075.85
#2008-02-06|1078.71
#2008-02-07|1042.01
#2008-02-08|1038.09
#2008-02-11|1024.07
#2008-02-12|1051.58
#2008-02-13|1055.89
#2008-02-14|1083.40
#2008-02-15|1074.92
#2008-02-18| .
#2008-02-19|1123.24
#2008-02-20|1111.53
#2008-02-21|1134.48
#2008-02-22|1134.05
#2008-02-25|1144.03
#2008-02-26|1160.17
#2008-02-27|1173.53
#2008-02-28|1170.32
#2008-02-29|1159.19
#2008-03-03|1127.53
#2008-03-04|1117.41
#2008-03-05|1154.64
#2008-03-06|1149.49
#2008-03-07|1138.71
#2008-03-10|1140.66
#2008-03-11|1143.31
#2008-03-12|1151.30
#2008-03-13|1138.63
#2008-03-14|1140.99
#2008-03-17|1108.90
#2008-03-18|1141.77
#2008-03-19|1125.49
#2008-03-20|1090.69
#2008-03-21| .
#2008-03-24|1089.14
#2008-03-25|1151.91
#2008-03-26|1168.33
#2008-03-27|1188.87
#2008-03-28|1201.16
#2008-03-31|1204.25
#2008-04-01|1224.69
#2008-04-02|1233.30
#2008-04-03|1223.16
#2008-04-04|1224.78
#2008-04-07|1238.30
#2008-04-08|1227.58
#2008-04-09|1223.00
#2008-04-10|1207.06
#2008-04-11|1209.40
#2008-04-14|1192.98
#2008-04-15|1193.74
#2008-04-16|1233.30
#2008-04-17|1235.01
#2008-04-18|1234.51
#2008-04-21|1242.26
#2008-04-22|1241.96
#2008-04-23|1238.07
#2008-04-24|1222.24
#2008-04-25|1233.48
#2008-04-28|1256.14
#2008-04-29|1257.60
#2008-04-30|1276.44
#2008-05-01|1266.72
#2008-05-02|1294.55
#2008-05-05|1304.14
#2008-05-06|1301.02
#2008-05-07|1313.82
#2008-05-08|1298.32
#2008-05-09|1289.63
#2008-05-12|1295.44
#2008-05-13|1313.49
#2008-05-14|1316.14
#2008-05-15|1332.30
#2008-05-16|1345.98
#2008-05-19|1361.18
#2008-05-20|1333.37
#2008-05-21|1314.52
#2008-05-22|1310.18
#2008-05-23|1292.15
#2008-05-26| .
#2008-05-27|1293.59
#2008-05-28|1309.49
#2008-05-29|1284.90
#2008-05-30|1297.68
#2008-06-02|1300.40
#2008-06-03|1298.87
#2008-06-04|1280.49
#2008-06-05|1291.99
#2008-06-06|1284.02
#2008-06-09|1250.75
#2008-06-10|1201.36
#2008-06-11|1186.42
#2008-06-12|1199.15
#2008-06-13|1194.33
#2008-06-16|1208.30
#2008-06-17|1216.28
#2008-06-18|1179.11
#2008-06-19|1173.94
#2008-06-20|1169.65
#2008-06-23|1150.56
#2008-06-24|1144.41
#2008-06-25|1173.34
#2008-06-26|1145.85
#2008-06-27|1140.87
#2008-06-30|1120.98
#2008-07-01|1079.70
#2008-07-02|1061.05
#2008-07-03|1051.24
#2008-07-04| .
#2008-07-07|1063.61
#2008-07-08|1027.49
#2008-07-09|1039.82
#2008-07-10| 966.31
#2008-07-11| 949.82
#2008-07-14| 944.21
#2008-07-15| 910.33
#2008-07-16| 906.27
#2008-07-17| 945.89
#2008-07-18| 947.66
#2008-07-21| 972.58
#2008-07-22| 982.03
#2008-07-23| 984.89
#2008-07-24| 952.78
#2008-07-25| 945.72
#2008-07-28| 934.19
#2008-07-29| 928.29
#2008-07-30| 939.63
#2008-07-31| 946.99
#2008-08-01| 939.10
#2008-08-04| 930.26
#2008-08-05| 931.74
#2008-08-06| 943.61
#2008-08-07| 953.51
#2008-08-08| 932.49
#2008-08-11| 940.70
#2008-08-12| 945.67
#2008-08-13| 921.00
#2008-08-14| 911.26
#2008-08-15| 898.76
#2008-08-18| 900.70
#2008-08-19| 877.37
#2008-08-20| 878.43
#2008-08-21| 880.48
#2008-08-22| 895.72
#2008-08-25| 894.06
#2008-08-26| 894.69
#2008-08-27| 902.84
#2008-08-28| 919.57
#2008-08-29| 926.66
#2008-09-01| .
#2008-09-02| 934.41
#2008-09-03| 918.70
#2008-09-04| 888.51
#2008-09-05| 851.95
#2008-09-08| 861.99
#2008-09-09| 848.05
#2008-09-10| 837.46
#2008-09-11| 804.53
#2008-09-12| 829.63
#2008-09-15| 813.34
#2008-09-16| 806.19
#2008-09-17| 792.86
#2008-09-18| 793.89
#2008-09-19| 834.49
#2008-09-22| 848.96
#2008-09-23| 821.46
#2008-09-24| 834.08
#2008-09-25| 851.99
#2008-09-26| 842.40
#2008-09-29| 789.30
#2008-09-30| 777.72
#2008-10-01| 761.95
#2008-10-02| 721.48
#2008-10-03| 731.45
#2008-10-06| 685.32
#2008-10-07| 663.80
#2008-10-08| 607.22
#2008-10-09| 607.32
#2008-10-10| 570.24
#2008-10-13| 633.84
#2008-10-14| 649.77
#2008-10-15| 638.37
#2008-10-16| 592.86
#2008-10-17| 584.48
#2008-10-20| 572.69
#2008-10-21| 576.79
#2008-10-22| 549.90
#2008-10-23| 537.99
#2008-10-24| 508.91
#2008-10-27| 472.96
#2008-10-28| 475.36
#2008-10-29| 494.53
#2008-10-30| 517.25
#2008-10-31| 534.23
#2008-11-03| 549.81
#2008-11-04| 585.94
#2008-11-05| 586.43
#2008-11-06| 547.56
#2008-11-07| 552.14
#2008-11-10| 534.45
#2008-11-11| 513.62
#2008-11-12| 500.11
#2008-11-13| 495.96
#2008-11-14| 489.96
#2008-11-17| 481.20
#2008-11-18| 460.46
#2008-11-19| 448.48
#2008-11-20| 428.74
#2008-11-21| 437.15
#2008-11-24| 458.92
#2008-11-25| 473.92
#2008-11-26| 471.20
#2008-11-27| .
#2008-11-28| 483.82
#2008-12-01| 465.19
#2008-12-02| 482.41
#2008-12-03| 480.89
#2008-12-04| 485.26
#2008-12-05| 474.42
#2008-12-08| 483.87
#2008-12-09| 495.16
#2008-12-10| 504.59
#2008-12-11| 501.37
#2008-12-12| 496.65
#2008-12-15| 511.06
#2008-12-16| 521.71
#2008-12-17| 544.50
#2008-12-18| 544.82
#2008-12-19| 502.26
#2008-12-22| 512.07
#2008-12-23| 513.97
#2008-12-24| 515.61
#2008-12-25| .
#2008-12-26| 518.10
#2008-12-29| 529.85
#2008-12-30| 536.54
#2008-12-31| 527.29
#2009-01-01| .
#2009-01-02| 544.63
#2009-01-05| 538.73
#2009-01-06| 528.81
#2009-01-07| 557.84
#2009-01-08| 550.08
#2009-01-09| 539.84
#2009-01-12| 531.65
#2009-01-13| 519.64
#2009-01-14| 508.58
#2009-01-15| 501.58
#2009-01-16| 512.61
#2009-01-19| .
#2009-01-20| 492.05
#2009-01-21| 487.28
#2009-01-22| 492.91
#2009-01-23| 481.85
#2009-01-26| 500.88
#2009-01-27| 496.02
#2009-01-28| 512.32
#2009-01-29| 505.75
#2009-01-30| 499.86
#2009-02-02| 482.13
#2009-02-03| 500.43
#2009-02-04| 513.88
#2009-02-05| 504.05
#2009-02-06| 517.94
#2009-02-09| 528.58
#2009-02-10| 527.87
#2009-02-11| 513.69
#2009-02-12| 496.21
#2009-02-13| 506.14
#2009-02-16| .
#2009-02-17| 451.82
#2009-02-18| 454.09
#2009-02-19| 464.79
#2009-02-20| 452.26
#2009-02-23| 450.88
#2009-02-24| 440.79
#2009-02-25| 447.74
#2009-02-26| 450.18
#2009-02-27| 444.08
#2009-03-02| 421.45
#2009-03-03| 416.95
#2009-03-04| 425.12
#2009-03-05| 409.70
#2009-03-06| 394.38
#2009-03-09| 381.12
#2009-03-10| 399.30
#2009-03-11| 401.68
#2009-03-12| 400.07
#2009-03-13| 409.09
#2009-03-16| 417.44
#2009-03-17| 410.85
#2009-03-18| 405.83
#2009-03-19| 433.56
#2009-03-20| 434.42
#2009-03-23| 432.52
#2009-03-24| 427.92
#2009-03-25| 434.11
#2009-03-26| 440.62
#2009-03-27| 440.46
#2009-03-30| 431.55
#2009-03-31| 455.45
#2009-04-01| 455.75
#2009-04-02| 469.68
#2009-04-03| 476.57
#2009-04-06| 475.57
#2009-04-07| 462.31
#2009-04-08| 462.73
#2009-04-09| 474.84
#2009-04-10| .
#2009-04-13| 478.87
#2009-04-14| 492.50
#2009-04-15| 486.07
#2009-04-16| 491.94
#2009-04-17| 503.18
#2009-04-20| 482.55
#2009-04-21| 477.35
#2009-04-22| 479.12
#2009-04-23| 479.21
#2009-04-24| 497.07
#2009-04-27| 488.86
#2009-04-28| 483.90
#2009-04-29| 503.57
#2009-04-30| 518.06
#2009-05-01| 518.14
#2009-05-04| 546.97
#2009-05-05| 549.33
#2009-05-06| 549.68
#2009-05-07| 575.78
#2009-05-08| 565.32
#2009-05-11| 558.71
#2009-05-12| 558.02
#2009-05-13| 543.45
#2009-05-14| 538.53
#2009-05-15| 562.92
#2009-05-18| 570.03
#2009-05-19| 587.22
#2009-05-20| 599.99
#2009-05-21| 599.38
#2009-05-22| 595.06
#2009-05-25| .
#2009-05-26| 591.11
#2009-05-27| 599.01
#2009-05-28| 590.00
#2009-05-29| 614.18
#2009-06-01| 614.29
#2009-06-02| 642.84
#2009-06-03| 626.62
#2009-06-04| 629.95
#2009-06-05| 613.49
#2009-06-08| 594.13
#2009-06-09| 604.07
#2009-06-10| 616.26
#2009-06-11| 619.12
#2009-06-12| 609.37
#2009-06-15| 588.82
#2009-06-16| 584.84
#2009-06-17| 574.29
#2009-06-18| 566.89
#2009-06-19| 568.25
#2009-06-22| 549.67
#2009-06-23| 555.51
#2009-06-24| 571.22
#2009-06-25| 568.42
#2009-06-26| 579.88
#2009-06-29| 594.33
#2009-06-30| 592.62
#2009-07-01| 606.05
#2009-07-02| 593.55
#2009-07-03| .
#2009-07-06| 577.35
#2009-07-07| 579.78
#2009-07-08| 571.53
#2009-07-09| 577.55
#2009-07-10| 566.30
#2009-07-13| 574.35
#2009-07-14| 581.53
#2009-07-15| 598.44
#2009-07-16| 609.97
#2009-07-17| 602.74
#2009-07-20| 621.57
#2009-07-21| 623.31
#2009-07-22| 624.36
#2009-07-23| 634.06
#2009-07-24| 637.31
#2009-07-27| 647.89
#2009-07-28| 640.96
#2009-07-29| 643.12
#2009-07-30| 645.94
#2009-07-31| 653.09
#2009-08-03| 677.58
#2009-08-04| 678.94
#2009-08-05| 700.31
#2009-08-06| 693.16
#2009-08-07| 693.93
#2009-08-10| 689.26
#2009-08-11| 675.41
#2009-08-12| 690.44
#2009-08-13| 706.24
#2009-08-14| 706.25
#2009-08-17| 683.15
#2009-08-18| 714.87
#2009-08-19| 707.05
#2009-08-20| 715.38
#2009-08-21| 742.55
#2009-08-24| 755.84
#2009-08-25| 770.94
#2009-08-26| 764.35
#2009-08-27| 758.76
#2009-08-28| 777.70
#2009-08-31| 755.82
#2009-09-01| 742.25
#2009-09-02| 722.73
#2009-09-03| 738.22
#2009-09-04| 742.60
#2009-09-07| .
#2009-09-08| 775.43
#2009-09-09| 781.77
#2009-09-10| 778.87
#2009-09-11| 790.19
#2009-09-14| 786.75
#2009-09-15| 793.68
#2009-09-16| 819.78
#2009-09-17| 829.74
#2009-09-18| 826.50
#2009-09-21| 808.82
#2009-09-22| 830.69
#2009-09-23| 827.92
#2009-09-24| 813.80
#2009-09-25| 814.83
#2009-09-28| 810.04
#2009-09-29| 800.51
#2009-09-30| 804.52
#2009-10-01| 793.11
#2009-10-02| 775.11
#2009-10-05| 781.80
#2009-10-06| 819.92
#2009-10-07| 815.28
#2009-10-08| 854.85
#2009-10-09| 851.45
#2009-10-12| 853.24
#2009-10-13| 846.40
#2009-10-14| 868.91
#2009-10-15| 864.04
#2009-10-16| 861.03
#2009-10-19| 873.89
#2009-10-20| 869.48
#2009-10-21| 857.61
#2009-10-22| 845.01
#2009-10-23| 851.75
#2009-10-26| 847.41
#2009-10-27| 814.77
#2009-10-28| 774.12
#2009-10-29| 793.91
#2009-10-30| 783.55
#2009-11-02| 780.81
#2009-11-03| 774.60
#2009-11-04| 801.06
#2009-11-05| 812.99
#2009-11-06| 800.72
#2009-11-09| 806.59
#2009-11-10| 804.69
#2009-11-11| 805.65
#2009-11-12| 801.15
#2009-11-13| 810.51
#2009-11-16| 833.71
#2009-11-17| 821.23
#2009-11-18| 827.10
#2009-11-19| 808.15
#2009-11-20| 808.77
#2009-11-23| 831.81
#2009-11-24| 823.58
#2009-11-25| 820.63
#2009-11-26| .
#2009-11-27| 806.86
#2009-11-30| 796.65
#2009-12-01| 818.26
#2009-12-02| 819.60
#2009-12-03| 824.61
#2009-12-04| 816.16
#2009-12-07| 812.24
#2009-12-08| 807.12
#2009-12-09| 796.01
#2009-12-10| 801.02
#2009-12-11| 801.42
#2009-12-14| 800.93
#2009-12-15| 791.94
#2009-12-16| 797.07
#2009-12-17| 781.68
#2009-12-18| 775.90
#2009-12-21| 776.35
#2009-12-22| 776.29
#2009-12-23| 778.26
#2009-12-24| 779.59
#2009-12-25| .
#2009-12-28| 788.42
#2009-12-29| 793.52
#2009-12-30| 793.57
#2009-12-31| 796.15
#2010-01-01| .
#2010-01-04| 812.04
#2010-01-05| 839.89
#2010-01-06| 838.20
#2010-01-07| 838.23
#2010-01-08| 838.04
#2010-01-11| 856.96
#2010-01-12| 862.12
#2010-01-13| 867.19
#2010-01-14| 879.32
#2010-01-15| 873.71
#2010-01-18| .
#2010-01-19| 867.75
#2010-01-20| 836.30
#2010-01-21| 829.29
#2010-01-22| 821.06
#2010-01-25| 818.11
#2010-01-26| 813.37
#2010-01-27| 805.01
#2010-01-28| 797.11
#2010-01-29| 799.05
#2010-02-01| 803.03
#2010-02-02| 825.19
#2010-02-03| 813.51
#2010-02-04| 788.00
#2010-02-05| 765.75
#2010-02-08| 764.24
#2010-02-09| 767.70
#2010-02-10| 769.85
#2010-02-11| 775.29
#2010-02-12| 763.56
#2010-02-15| .
#2010-02-16| 773.24
#2010-02-17| 785.12
#2010-02-18| 786.85
#2010-02-19| 776.25
#2010-02-22| 787.51
#2010-02-23| 778.06
#2010-02-24| 776.91
#2010-02-25| 767.51
#2010-02-26| 779.57
#2010-03-01| 788.86
#2010-03-02| 802.58
#2010-03-03| 807.06
#2010-03-04| 792.20
#2010-03-05| 801.83
#2010-03-08| 814.36
#2010-03-09| 815.62
#2010-03-10| 826.17
#2010-03-11| 828.19
#2010-03-12| 839.99
#2010-03-15| 838.08
#2010-03-16| 847.45
#2010-03-17| 854.49
#2010-03-18| 843.06
#2010-03-19| 841.67
#2010-03-22| 842.18
#2010-03-23| 846.86
#2010-03-24| 833.97
#2010-03-25| 833.79
#2010-03-26| 838.70
#2010-03-29| 846.93
#2010-03-30| 834.30
#2010-03-31| 837.86
#2010-04-01| 851.52
#2010-04-02| .
#2010-04-05| 849.57
#2010-04-06| 856.81
#2010-04-07| 863.36
#2010-04-08| 862.70
#2010-04-09| 879.06
#2010-04-12| 891.00
#2010-04-13| 885.46
#2010-04-14| 896.56
#2010-04-15| 904.43
#2010-04-16| 897.99
#2010-04-19| 882.80
#2010-04-20| 890.78
#2010-04-21| 881.96
#2010-04-22| 873.83
#2010-04-23| 894.55
#2010-04-26| 895.98
#2010-04-27| 881.98
#2010-04-28| 847.84
#2010-04-29| 857.18
#2010-04-30| 862.43
#2010-05-03| 856.99
#2010-05-04| 814.70
#2010-05-05| 785.15
#2010-05-06| 768.08
#2010-05-07| 738.31
#2010-05-10| 790.24
#2010-05-11| 769.63
#2010-05-12| 789.04
#2010-05-13| 781.92
#2010-05-14| 761.56
#2010-05-17| 748.37
#2010-05-18| 755.03
#2010-05-19| 741.79
#2010-05-20| 726.38
#2010-05-21| 728.33
#2010-05-24| 717.95
#2010-05-25| 688.43
#2010-05-26| 698.24
#2010-05-27| 723.09
#2010-05-28| 733.04
#2010-05-31| .
#2010-06-01| 731.79
#2010-06-02| 724.33
#2010-06-03| 724.51
#2010-06-04| 697.99
#2010-06-07| 684.92
#2010-06-08| 677.07
#2010-06-09| 689.97
#2010-06-10| 708.42
#2010-06-11| 718.81
#2010-06-14| 740.18
#2010-06-15| 745.28
#2010-06-16| 741.18
#2010-06-17| 741.03
#2010-06-18| 751.64
#2010-06-21| 761.67
#2010-06-22| 754.15
#2010-06-23| 752.52
#2010-06-24| 743.10
#2010-06-25| 734.92
#2010-06-28| 742.27
#2010-06-29| 717.47
#2010-06-30| 709.98
#2010-07-01| 711.50
#2010-07-02| 713.65
#2010-07-05| .
#2010-07-06| 733.42
#2010-07-07| 736.95
#2010-07-08| 742.77
#2010-07-09| 744.01
#2010-07-12| 739.49
#2010-07-13| 755.27
#2010-07-14| 767.19
#2010-07-15| 769.51
#2010-07-16| 766.79
#2010-07-19| 759.74
#2010-07-20| 753.61
#2010-07-21| 751.78
#2010-07-22| 773.04
#2010-07-23| 771.52
#2010-07-26| 784.19
#2010-07-27| 790.17
#2010-07-28| 789.63
#2010-07-29| 794.49
#2010-07-30| 795.72
#2010-08-02| 819.16
#2010-08-03| 820.43
#2010-08-04| 814.97
#2010-08-05| 812.63
#2010-08-06| 816.80
#2010-08-09| 829.42
#2010-08-10| 808.74
#2010-08-11| 781.06
#2010-08-12| 770.98
#2010-08-13| 763.22
#2010-08-16| 765.14
#2010-08-17| 786.80
#2010-08-18| 790.72
#2010-08-19| 785.04
#2010-08-20| 764.99
#2010-08-23| 760.28
#2010-08-24| 749.13
#2010-08-25| 738.76
#2010-08-26| 745.10
#2010-08-27| 746.71
#2010-08-30| 751.10
#2010-08-31| 752.18
#2010-09-01| 771.63
#2010-09-02| 777.69
#2010-09-03| 786.53
#2010-09-06| .
#2010-09-07| 771.97
#2010-09-08| 783.49
#2010-09-09| 786.12
#2010-09-10| 781.67
#2010-09-13| 795.44
#2010-09-14| 803.84
#2010-09-15| 809.20
#2010-09-16| 819.53
#2010-09-17| 818.30
#2010-09-20| 825.82
#2010-09-21| 833.52
#2010-09-22| 839.69
#2010-09-23| 828.70
#2010-09-24| 846.51
#2010-09-27| 849.39
#2010-09-28| 853.84
#2010-09-29| 859.13
#2010-09-30| 862.84
#2010-10-01| 873.96
#2010-10-04| 869.48
#2010-10-05| 888.42
#2010-10-06| 901.40
#2010-10-07| 908.07
#2010-10-08| 904.15
#2010-10-11| 906.66
#2010-10-12| 897.92
#2010-10-13| 922.36
#2010-10-14| 937.69
#2010-10-15| 926.65
#2010-10-18| 926.04
#2010-10-19| 916.96
#2010-10-20| 927.46
#2010-10-21| 939.41
#2010-10-22| 930.11
#2010-10-25| 935.14
#2010-10-26| 927.78
#2010-10-27| 914.28
#2010-10-28| 929.45
#2010-10-29| 925.45
#2010-11-01| 924.71
#2010-11-02| 941.54
#2010-11-03| 932.20
#2010-11-04| 973.69
#2010-11-05| 963.71
#2010-11-08| 965.08
#2010-11-09| 973.29
#2010-11-10| 955.76
#2010-11-11| 942.44
#2010-11-12| 942.30
#2010-11-15| 946.96
#2010-11-16| 931.20
#2010-11-17| 941.02
#2010-11-18| 957.49
#2010-11-19| 967.66
#2010-11-22| 972.55
#2010-11-23| 940.74
#2010-11-24| 952.61
#2010-11-25| .
#2010-11-26| 952.69
#2010-11-29| 938.21
#2010-11-30| 924.77
#2010-12-01| 948.40
#2010-12-02| 986.42
#2010-12-03|1002.71
#2010-12-06|1011.76
#2010-12-07|1038.78
#2010-12-08|1028.66
#2010-12-09|1021.48
#2010-12-10|1026.06
#2010-12-13|1047.20
#2010-12-14|1047.76
#2010-12-15|1037.34
#2010-12-16|1027.93
#2010-12-17|1036.13
#2010-12-20|1036.24
#2010-12-21|1048.21
#2010-12-22|1052.05
#2010-12-23|1047.67
#2010-12-24| .
#2010-12-27|1054.76
#2010-12-28|1057.81
#2010-12-29|1071.82
#2010-12-30|1084.78
#2010-12-31|1095.68
#2011-01-03|1097.40
#2011-01-04|1088.55
#2011-01-05|1051.34
#2011-01-06|1042.62
#2011-01-07|1046.57
#2011-01-10|1042.03
#2011-01-11|1052.84
#2011-01-12|1068.65
#2011-01-13|1077.54
#2011-01-14|1072.42
#2011-01-17| .
#2011-01-18|1069.92
#2011-01-19|1077.06
#2011-01-20|1028.03
#2011-01-21|1054.94
#2011-01-24|1056.41
#2011-01-25|1073.34
#2011-01-26|1078.04
#2011-01-27|1087.94
#2011-01-28|1078.76
#2011-01-31|1073.95
#2011-02-01|1095.07
#2011-02-02|1097.72
#2011-02-03|1071.65
#2011-02-04|1077.85
#2011-02-07|1084.76
#2011-02-08|1100.17
#2011-02-09|1100.53
#2011-02-10|1084.73
#2011-02-11|1087.10
#2011-02-14|1089.56
#2011-02-15|1079.18
#2011-02-16|1076.65
#2011-02-17|1067.31
#2011-02-18|1070.01
#2011-02-21| .
#2011-02-22|1063.04
#2011-02-23|1046.06
#2011-02-24|1046.05
#2011-02-25|1055.23
#2011-02-28|1065.62
#2011-03-01|1077.54
#2011-03-02|1071.18
#2011-03-03|1082.45
#2011-03-04|1082.60
#2011-03-07|1086.43
#2011-03-08|1084.41
#2011-03-09|1085.21
#2011-03-10|1058.42
#2011-03-11|1051.76
#2011-03-14|1044.13
#2011-03-15|1015.49
#2011-03-16|1019.50
#2011-03-17|1050.80
#2011-03-18|1078.85
#2011-03-21|1098.70
#2011-03-22|1100.10
#2011-03-23|1093.38
#2011-03-24|1123.88
#2011-03-25|1127.11
#2011-03-28|1119.65
#2011-03-29|1128.67
#2011-03-30|1127.96
#2011-03-31|1121.94
#2011-04-01|1138.06
#2011-04-04|1146.06
#2011-04-05|1137.06
#2011-04-06|1152.63
#2011-04-07|1136.28
#2011-04-08|1152.31
#2011-04-11|1146.34
#2011-04-12|1134.06
#2011-04-13|1143.49
#2011-04-14|1130.67
#2011-04-15|1134.17
#2011-04-18|1092.42
#2011-04-19|1110.21
#2011-04-20|1160.92
#2011-04-21|1169.64
#2011-04-22| .
#2011-04-25|1168.79
#2011-04-26|1171.70
#2011-04-27|1172.92
#2011-04-28|1184.30
#2011-04-29|1192.58
#2011-05-02|1208.93
#2011-05-03|1205.17
#2011-05-04|1190.30
#2011-05-05|1156.92
#2011-05-06|1148.92
#2011-05-09|1142.05
#2011-05-10|1172.62
#2011-05-11|1160.64
#2011-05-12|1134.31
#2011-05-13|1124.93
#2011-05-16|1130.48
#2011-05-17|1113.99
#2011-05-18|1131.99
#2011-05-19|1131.44
#2011-05-20|1119.25
#2011-05-23|1090.51
#2011-05-24|1107.00
#2011-05-25|1102.38
#2011-05-26|1103.31
#2011-05-27|1116.61
#2011-05-30| .
#2011-05-31|1138.77
#2011-06-01|1141.50
#2011-06-02|1142.65
#2011-06-03|1142.83
#2011-06-06|1141.23
#2011-06-07|1141.66
#2011-06-08|1112.77
#2011-06-09|1103.50
#2011-06-10|1086.95
#2011-06-13|1088.24
#2011-06-14|1101.56
#2011-06-15|1083.30
#2011-06-16|1064.58
#2011-06-17|1087.97
#2011-06-20|1062.65
#2011-06-21|1092.42
#2011-06-22|1083.70
#2011-06-23|1062.27
#2011-06-24|1039.68
#2011-06-27|1033.56
#2011-06-28|1045.36
#2011-06-29|1069.99
#2011-06-30|1083.13
#2011-07-01|1093.26
#2011-07-04| .
#2011-07-05|1105.17
#2011-07-06|1084.79
#2011-07-07|1095.00
#2011-07-08|1081.38
#2011-07-11|1034.51
#2011-07-12|1017.03
#2011-07-13|1061.50
#2011-07-14|1043.20
#2011-07-15|1037.58
#2011-07-18| 995.83
#2011-07-19|1018.02
#2011-07-20|1010.88
#2011-07-21|1031.44
#2011-07-22|1042.41
#2011-07-25|1045.86
#2011-07-26|1053.06
#2011-07-27|1031.80
#2011-07-28|1009.35
#2011-07-29| 999.05
#2011-08-01| 979.33
#2011-08-02| 947.94
#2011-08-03| 930.60
#2011-08-04| 884.50
#2011-08-05| 877.63
#2011-08-08| 828.02
#2011-08-09| 857.15
#2011-08-10| 848.51
#2011-08-11| 864.18
#2011-08-12| 895.11
#2011-08-15| 909.59
#2011-08-16| 900.09
#2011-08-17| 914.53
#2011-08-18| 867.97
#2011-08-19| 857.54
#2011-08-22| 856.12
#2011-08-23| 861.33
#2011-08-24| 867.36
#2011-08-25| 872.98
#2011-08-26| 876.53
#2011-08-29| 912.05
#2011-08-30| 913.91
#2011-08-31| 940.47
#2011-09-01| 933.75
#2011-09-02| 902.99
#2011-09-05| .
#2011-09-06| 848.22
#2011-09-07| 868.47
#2011-09-08| 861.16
#2011-09-09| 828.76
#2011-09-12| 796.40
#2011-09-13| 808.41
#2011-09-14| 820.12
#2011-09-15| 856.43
#2011-09-16| 865.23
#2011-09-19| 838.42
#2011-09-20| 855.09
#2011-09-21| 850.29
#2011-09-22| 801.73
#2011-09-23| 789.50
#2011-09-26| 795.40
#2011-09-27| 853.80
#2011-09-28| 840.65
#2011-09-29| 856.34
#2011-09-30| 814.26
#2011-10-03| 786.33
#2011-10-04| 746.97
#2011-10-05| 776.18
#2011-10-06| 805.12
#2011-10-07| 819.44
#2011-10-10| 838.34
#2011-10-11| 836.90
#2011-10-12| 861.36
#2011-10-13| 848.74
#2011-10-14| 870.71
#2011-10-17| 854.43
#2011-10-18| 844.15
#2011-10-19| 836.22
#2011-10-20| 818.31
#2011-10-21| 843.33
#2011-10-24| 861.55
#2011-10-25| 861.20
#2011-10-26| 855.94
#2011-10-27| 906.88
#2011-10-28| 900.06
#2011-10-31| 869.57
#2011-11-01| 852.61
#2011-11-02| 856.06
#2011-11-03| 863.17
#2011-11-04| 866.70
#2011-11-07| 858.50
#2011-11-08| 886.03
#2011-11-09| 847.73
#2011-11-10| 832.71
#2011-11-11| 858.68
#2011-11-14| 848.96
#2011-11-15| 824.55
#2011-11-16| 813.39
#2011-11-17| 795.17
#2011-11-18| 791.93
#2011-11-21| 759.18
#2011-11-22| 749.31
#2011-11-23| 737.18
#2011-11-24| .
#2011-11-25| 730.04
#2011-11-28| 763.26
#2011-11-29| 768.67
#2011-11-30| 802.77
#2011-12-01| 791.47
#2011-12-02| 798.76
#2011-12-05| 802.80
#2011-12-06| 791.47
#2011-12-07| 800.54
#2011-12-08| 795.84
#2011-12-09| 793.24
#2011-12-12| 754.59
#2011-12-13| 752.75
#2011-12-14| 735.16
#2011-12-15| 739.37
#2011-12-16| 745.58
#2011-12-19| 743.40
#2011-12-20| 762.31
#2011-12-21| 759.13
#2011-12-22| 766.02
#2011-12-23| 764.88
#2011-12-26| .
#2011-12-27| 770.71
#2011-12-28| 757.78
#2011-12-29| 760.66
#2011-12-30| 764.60
#2012-01-02| .
#2012-01-03| 798.12
#2012-01-04| 787.26
#2012-01-05| 773.46
#2012-01-06| 768.68
#2012-01-09| 764.48
#2012-01-10| 780.57
#2012-01-11| 778.63
#2012-01-12| 786.97
#2012-01-13| 786.26
#2012-01-16| .
#2012-01-17| 797.00
#2012-01-18| 816.79
#2012-01-19| 826.40
#2012-01-20| 836.13
#2012-01-23| 854.74
#2012-01-24| 845.42
#2012-01-25| 850.33
#2012-01-26| 881.36
#2012-01-27| 880.66
#2012-01-30| 859.81
#2012-01-31| 869.11
#2012-02-01| 891.24
#2012-02-02| 886.74
#2012-02-03| 904.38
#2012-02-06| 903.10
#2012-02-07| 906.32
#2012-02-08| 910.28
#2012-02-09| 915.08
#2012-02-10| 891.18
#2012-02-13| 904.54
#2012-02-14| 889.03
#2012-02-15| 888.83
#2012-02-16| 880.30
#2012-02-17| 898.60
#2012-02-20| .
#2012-02-21| 907.33
#2012-02-22| 897.39
#2012-02-23| 899.58
#2012-02-24| 921.84
#2012-02-27| 911.47
#2012-02-28| 913.08
#2012-02-29| 917.38
#2012-03-01| 913.71
#2012-03-02| 904.66
#2012-03-05| 894.27
#2012-03-06| 852.01
#2012-03-07| 859.08
#2012-03-08| 877.41
#2012-03-09| 876.03
#2012-03-12| 870.24
#2012-03-13| 881.22
#2012-03-14| 884.14
#2012-03-15| 890.52
#2012-03-16| 907.95
#2012-03-19| 913.63
#2012-03-20| 897.44
#2012-03-21| 894.10
#2012-03-22| 880.10
#2012-03-23| 885.57
#2012-03-26| 905.63
#2012-03-27| 904.46
#2012-03-28| 902.69
#2012-03-29| 903.72
#2012-03-30| 908.22
#2012-04-02| 913.83
#2012-04-03| 922.44
#2012-04-04| 889.99
#2012-04-05| 880.16
#2012-04-06| .
#2012-04-09| 880.67
#2012-04-10| 868.73
#2012-04-11| 878.12
#2012-04-12| 906.43
#2012-04-13| 887.39
#2012-04-16| 894.80
#2012-04-17| 910.08
#2012-04-18| 911.94
#2012-04-19| 918.92
#2012-04-20| 928.46
#2012-04-23| 908.56
#2012-04-24| 923.14
#2012-04-25| 937.25
#2012-04-26| 938.31
#2012-04-27| 953.14
#2012-04-30| 947.78
#2012-05-01| 947.03
#2012-05-02| 941.00
#2012-05-03| 935.43
#2012-05-04| 932.71
#2012-05-07| 934.35
#2012-05-08| 921.20
#2012-05-09| 904.03
#2012-05-10| 902.06
#2012-05-11| 904.75
#2012-05-14| 875.55
#2012-05-15| 864.06
#2012-05-16| 871.67
#2012-05-17| 869.41
#2012-05-18| 861.54
#2012-05-21| 870.30
#2012-05-22| 894.93
#2012-05-23| 871.29
#2012-05-24| 870.61
#2012-05-25| 871.14
#2012-05-28| .
#2012-05-29| 891.37
#2012-05-30| 867.19
#2012-05-31| 877.53
#2012-06-01| 852.62
#2012-06-04| 847.75
#2012-06-05| 852.04
#2012-06-06| 866.89
#2012-06-07| 871.40
#2012-06-08| 859.56
#2012-06-11| 867.47
#2012-06-12| 860.44
#2012-06-13| 859.52
#2012-06-14| 852.58
#2012-06-15| 859.79
#2012-06-18| 860.97
#2012-06-19| 882.35
#2012-06-20| 889.38
#2012-06-21| 869.16
#2012-06-22| 847.17
#2012-06-25| 834.81
#2012-06-26| 824.54
#2012-06-27| 828.21
#2012-06-28| 827.23
#2012-06-29| 872.35
#2012-07-02| 878.21
#2012-07-03| 890.50
#2012-07-04| .
#2012-07-05| 865.40
#2012-07-06| 841.85
#2012-07-09| 837.86
#2012-07-10| 846.44
#2012-07-11| 836.86
#2012-07-12| 828.57
#2012-07-13| 841.59
#2012-07-16| 847.19
#2012-07-17| 845.23
#2012-07-18| 849.06
#2012-07-19| 861.63
#2012-07-20| 842.95
#2012-07-23| 825.15
#2012-07-24| 822.03
#2012-07-25| 829.39
#2012-07-26| 846.25
#2012-07-27| 854.80
#2012-07-30| 865.87
#2012-07-31| 865.73
#2012-08-01| 872.28
#2012-08-02| 840.67
#2012-08-03| 873.68
#2012-08-06| 883.70
#2012-08-07| 877.47
#2012-08-08| 869.56
#2012-08-09| 880.52
#2012-08-10| 878.13
#2012-08-13| 869.42
#2012-08-14| 858.97
#2012-08-15| 856.22
#2012-08-16| 866.13
#2012-08-17| 871.82
#2012-08-20| 873.63
#2012-08-21| 879.12
#2012-08-22| 872.89
#2012-08-23| 872.56
#2012-08-24| 861.48
#2012-08-27| 866.95
#2012-08-28| 863.72
#2012-08-29| 867.27
#2012-08-30| 850.91
#2012-08-31| 861.99
#2012-09-03| .
#2012-09-04| 865.70
#2012-09-05| 880.88
#2012-09-06| 911.12
#2012-09-07| 917.98
#2012-09-10| 915.41
#2012-09-11| 921.06
#2012-09-12| 927.41
#2012-09-13| 926.94
#2012-09-14| 971.48
#2012-09-17| 967.44
#2012-09-18| 950.87
#2012-09-19| 949.52
#2012-09-20| 934.38
#2012-09-21| 939.95
#2012-09-24| 923.12
#2012-09-25| 921.02
#2012-09-26| 908.26
#2012-09-27| 912.83
#2012-09-28| 915.24
#2012-10-01| 928.51
#2012-10-02| 936.01
#2012-10-03| 930.73
#2012-10-04| 935.31
#2012-10-05| 956.30
#2012-10-08| 949.67
#2012-10-09| 935.45
#2012-10-10| 926.84
#2012-10-11| 932.99
#2012-10-12| 929.47
#2012-10-15| 934.85
#2012-10-16| 952.61
#2012-10-17| 967.40
#2012-10-18| 968.21
#2012-10-19| 951.09
#2012-10-22| 961.67
#2012-10-23| 927.56
#2012-10-24| 933.53
#2012-10-25| 944.04
#2012-10-26| 942.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 949.68
#2012-11-01| 948.14
#2012-11-02| 962.06
#2012-11-05| 962.63
#2012-11-06| 959.67
#2012-11-07| 955.42
#2012-11-08| 938.55
#2012-11-09| 935.06
#2012-11-12| 935.95
#2012-11-13| 930.44
#2012-11-14| 933.62
#2012-11-15| 935.73
#2012-11-16| 931.71
#2012-11-19| 943.62
#2012-11-20| 947.98
#2012-11-21| 939.05
#2012-11-22| .
#2012-11-23| 977.94
#2012-11-26| 979.30
#2012-11-27| 982.80
#2012-11-28| 990.63
#2012-11-29|1007.65
#2012-11-30|1000.00
#2012-12-03|1015.90
#2012-12-04|1010.98
#2012-12-05|1020.18
#2012-12-06|1025.02
#2012-12-07|1019.16
#2012-12-10|1023.75
#2012-12-11|1032.56
#2012-12-12|1031.07
#2012-12-13|1034.37
#2012-12-14|1035.91
#2012-12-17|1036.22
#2012-12-18|1040.18
#2012-12-19|1058.84
#2012-12-20|1053.98
#2012-12-21|1051.83
#2012-12-24|1053.47
#2012-12-25|1053.47
#2012-12-26|1055.62
#2012-12-27|1050.36
#2012-12-28|1040.95
#2012-12-31|1038.04
#2013-01-01|1038.04
#2013-01-02|1070.74
#2013-01-03|1058.55
#2013-01-04|1056.93
#2013-01-07|1061.58
#2013-01-08|1060.53
#2013-01-09|1050.67
#2013-01-10|1067.78
#2013-01-11|1073.66
#2013-01-14|1064.49
#2013-01-15|1054.92
#2013-01-16|1059.89
#2013-01-17|1076.55
#2013-01-18|1063.92
#2013-01-21|1070.41
#2013-01-22|1068.21
#2013-01-23|1063.29
#2013-01-24|1076.90
#2013-01-25|1094.17
#2013-01-28|1104.76
#2013-01-29|1098.74
#2013-01-30|1112.37
#2013-01-31|1101.78
#2013-02-01|1120.03
#2013-02-04|1092.02
#2013-02-05|1088.56
#2013-02-06|1095.38
#2013-02-07|1078.90
#2013-02-08|1086.32
#2013-02-11|1095.83
#2013-02-12|1094.58
#2013-02-13|1106.90
#2013-02-14|1094.40
#2013-02-15|1094.80
#2013-02-18|1091.18
#2013-02-19|1100.20
#2013-02-20|1095.75
#2013-02-21|1067.81
#2013-02-22|1076.80
#2013-02-25|1090.58
#2013-02-26|1067.37
#2013-02-27|1098.70
#2013-02-28|1098.41
#2013-03-01|1095.47
#2013-03-04|1090.50
#2013-03-05|1095.58
#2013-03-06|1103.25
#2013-03-07|1111.81
#2013-03-08|1122.58
#2013-03-11|1120.06
#2013-03-12|1120.42
#2013-03-13|1108.35
#2013-03-14|1110.57
#2013-03-15|1123.23
#2013-03-18|1106.85
#2013-03-19|1103.14
#2013-03-20|1112.57
#2013-03-21|1090.02
#2013-03-22|1088.06
#2013-03-25|1077.31
#2013-03-26|1075.09
#2013-03-27|1069.30
#2013-03-28|1088.36
#2013-03-29| .
#2013-04-01|1088.87
#2013-04-02|1096.64
#2013-04-03|1089.28
#2013-04-04|1072.38
#2013-04-05|1064.74
#2013-04-08|1073.02
#2013-04-09|1084.08
#2013-04-10|1097.77
#2013-04-11|1113.06
#2013-04-12|1098.98
#2013-04-15|1084.23
#2013-04-16|1080.32
#2013-04-17|1058.27
#2013-04-18|1053.90
#2013-04-19|1057.26
#2013-04-22|1054.72
#2013-04-23|1062.57
#2013-04-24|1066.50
#2013-04-25|1072.29
#2013-04-26|1065.62
#2013-04-29|1071.63
#2013-04-30|1086.11
#2013-05-01|1086.85
#2013-05-02|1010.77
#2013-05-03|1032.35
#2013-05-06|1027.90
#2013-05-07|1029.53
#2013-05-08|1023.55
#2013-05-09|1017.45
#2013-05-10|1035.97
#2013-05-13|1041.09
#2013-05-14|1042.19
#2013-05-15|1029.92
#2013-05-16|1026.12
#2013-05-17|1025.35
#2013-05-20|1027.95
#2013-05-21|1033.15
#2013-05-22|1023.59
#2013-05-23|1006.62
#2013-05-24|1010.93
#2013-05-27|1021.51
#2013-05-28|1018.83
#2013-05-29|1016.60
#2013-05-30|1023.46
#2013-05-31|1019.22
#2013-06-03|1018.26
#2013-06-04|1017.50
#2013-06-05|1004.78
#2013-06-06|1002.79
#2013-06-07|1014.72
#2013-06-10|1015.11
#2013-06-11|1013.72
#2013-06-12|1008.39
#2013-06-13| 996.05
#2013-06-14|1003.38
#2013-06-17|1010.98
#2013-06-18|1018.85
#2013-06-19|1020.81
#2013-06-20| 985.77
#2013-06-21| 979.42
#2013-06-24| 947.90
#2013-06-25| 946.98
#2013-06-26| 945.51
#2013-06-27| 966.02
#2013-06-28| 959.84
#2013-07-01| 966.66
#2013-07-02| 977.71
#2013-07-03| 957.10
#2013-07-04| 960.37
#2013-07-05| 959.79
#2013-07-08| 977.98
#2013-07-09| 975.86
#2013-07-10| 982.13
#2013-07-11| 998.50
#2013-07-12|1005.31
#2013-07-15|1009.66
#2013-07-16|1016.04
#2013-07-17|1009.96
#2013-07-18|1019.77
#2013-07-19|1013.99
#2013-07-22|1010.17
#2013-07-23| 999.78
#2013-07-24|1008.68
#2013-07-25|1006.63
#2013-07-26|1009.03
#2013-07-29|1013.32
#2013-07-30|1006.32
#2013-07-31|1009.77
#2013-08-01|1031.26
#2013-08-02|1037.78
#2013-08-05|1040.47
#2013-08-06|1047.43
#2013-08-07|1017.19
#2013-08-08|1023.77
#2013-08-09|1024.57
#2013-08-12|1022.32
#2013-08-13|1016.56
#2013-08-14|1032.23
#2013-08-15|1031.06
#2013-08-16|1053.53
#2013-08-19|1069.06
#2013-08-20|1067.75
#2013-08-21|1060.79
#2013-08-22|1063.75
#2013-08-23|1070.56
#2013-08-26|1073.53
#2013-08-27|1064.11
#2013-08-28|1047.60
#2013-08-29|1046.39
#2013-08-30|1032.90
#2013-09-02|1040.61
#2013-09-03|1039.04
#2013-09-04|1054.78
#2013-09-05|1056.86
#2013-09-06|1066.99
#2013-09-09|1077.81
#2013-09-10|1101.56
#2013-09-11|1113.40
#2013-09-12|1097.06
#2013-09-13|1080.80
#2013-09-16|1093.75
#2013-09-17|1088.64
#2013-09-18|1094.88
#2013-09-19|1116.05
#2013-09-20|1124.67
#2013-09-23|1114.40
#2013-09-24|1124.08
#2013-09-25|1135.49
#2013-09-26|1135.41
#2013-09-27|1130.78
#2013-09-30|1136.40
#2013-10-01|1144.55
#2013-10-02|1147.98
#2013-10-03|1157.57
#2013-10-04|1154.42
#2013-10-07|1137.57
#2013-10-08|1129.49
#2013-10-09|1102.82
#2013-10-10|1113.48
#2013-10-11|1120.64
#2013-10-14|1122.28
#2013-10-15|1125.89
#2013-10-16|1127.16
#2013-10-17|1132.78
#2013-10-18|1156.90
#2013-10-21|1166.10
#2013-10-22|1174.93
#2013-10-23|1175.07
#2013-10-24|1168.79
#2013-10-25|1168.94
#2013-10-28|1169.07
#2013-10-29|1179.37
#2013-10-30|1193.30
#2013-10-31|1186.30
#2013-11-01|1176.92
#2013-11-04|1194.55
#2013-11-05|1178.36
#2013-11-06|1207.71
#2013-11-07|1202.31
#2013-11-08|1191.85
#2013-11-11|1203.21
#2013-11-12|1217.57
#2013-11-13|1209.33
#2013-11-14|1212.95
#2013-11-15|1211.82
#2013-11-18|1220.09
#2013-11-19|1212.86
#2013-11-20|1208.87
#2013-11-21|1211.19
#2013-11-22|1220.26
#2013-11-25|1217.26
#2013-11-26|1217.34
#2013-11-27|1219.08
#2013-11-28|1216.25
#2013-11-29|1212.31
#2013-12-02|1204.39
#2013-12-03|1189.86
#2013-12-04|1165.87
#2013-12-05|1173.63
#2013-12-06|1177.96
#2013-12-09|1185.92
#2013-12-10|1186.22
#2013-12-11|1185.80
#2013-12-12|1168.86
#2013-12-13|1162.60
#2013-12-16|1148.10
#2013-12-17|1139.33
#2013-12-18|1154.57
#2013-12-19|1154.97
#2013-12-20|1164.80
#2013-12-23|1176.96
#2013-12-24|1173.57
#2013-12-25|1173.57
#2013-12-26|1175.76
#2013-12-27|1187.63
#2013-12-30|1194.30
#2013-12-31|1191.28
#2014-01-01|1191.28
#2014-01-02|1188.52
#2014-01-03|1188.05
#2014-01-06|1190.58
#2014-01-07|1214.20
#2014-01-08|1213.26
#2014-01-09|1215.80
#2014-01-10|1233.89
#2014-01-13|1199.64
#2014-01-14|1201.76
#2014-01-15|1196.73
#2014-01-16|1194.56
#2014-01-17|1191.15
#2014-01-20|1194.40
#2014-01-21|1191.99
#2014-01-22|1202.62
#2014-01-23|1188.56
#2014-01-24|1165.64
#2014-01-27|1175.34
#2014-01-28|1183.14
#2014-01-29|1174.22
#2014-01-30|1156.17
#2014-01-31|1141.88
#2014-02-03|1141.25
#2014-02-04|1125.65
#2014-02-05|1132.28
#2014-02-06|1142.34
#2014-02-07|1166.18
#2014-02-10|1162.06
#2014-02-11|1199.54
#2014-02-12|1197.80
#2014-02-13|1200.93
#2014-02-14|1207.75
#2014-02-17|1222.74
#2014-02-18|1234.75
#2014-02-19|1229.68
#2014-02-20|1217.75
#2014-02-21|1233.62
#2014-02-24|1233.91
#2014-02-25|1243.60
#2014-02-26|1236.83
#2014-02-27|1231.23
#2014-02-28|1270.47
#2014-03-03|1235.67
#2014-03-04|1253.40
#2014-03-05|1254.33
#2014-03-06|1291.13
#2014-03-07|1297.77
#2014-03-10|1287.13
#2014-03-11|1279.85
#2014-03-12|1265.25
#2014-03-13|1249.50
#2014-03-14|1237.12
#2014-03-17|1260.73
#2014-03-18|1273.33
#2014-03-19|1262.72
#2014-03-20|1243.85
#2014-03-21|1230.13
#2014-03-24|1208.44
#2014-03-25|1226.45
#2014-03-26|1245.52
#2014-03-27|1235.57
#2014-03-28|1253.15
#2014-03-31|1268.25
#2014-04-01|1279.17
#2014-04-02|1278.40
#2014-04-03|1277.86
#2014-04-04|1275.10
#2014-04-07|1259.52
#2014-04-08|1254.19
#2014-04-09|1270.77
#2014-04-10|1280.79
#2014-04-11|1273.80
#2014-04-14|1246.09
#2014-04-15|1240.50
#2014-04-16|1243.52
#2014-04-17|1249.67
#2014-04-18|1247.83
#2014-04-21|1246.82
#2014-04-22|1259.97
#2014-04-23|1274.48
#2014-04-24|1265.19
#2014-04-25|1256.38
#2014-04-28|1246.57
#2014-04-29|1254.58
#2014-04-30|1261.81
#2014-05-01|1261.81
#2014-05-02|1261.57
#2014-05-05|1253.05
#2014-05-06|1232.50
#2014-05-07|1225.62
#2014-05-08|1223.90
#2014-05-09|1222.33
#2014-05-12|1235.96
#2014-05-13|1222.60
#2014-05-14|1220.31
#2014-05-15|1203.26
#2014-05-16|1193.47
#2014-05-19|1200.49
#2014-05-20|1195.35
#2014-05-21|1185.68
#2014-05-22|1200.42
#2014-05-23|1206.28
#2014-05-26|1221.14
#2014-05-27|1229.94
#2014-05-28|1225.67
#2014-05-29|1227.29
#2014-05-30|1225.66
#2014-06-02|1225.38
#2014-06-03|1227.15
#2014-06-04|1225.49
#2014-06-05|1229.63
#2014-06-06|1237.26
#2014-06-09|1233.09
#2014-06-10|1238.18
#2014-06-11|1231.61
#2014-06-12|1230.92
#2014-06-13|1219.40
#2014-06-16|1219.92
#2014-06-17|1217.07
#2014-06-18|1220.51
#2014-06-19|1225.91
#2014-06-20|1224.37
#2014-06-23|1210.89
#2014-06-24|1200.00
#2014-06-25|1200.96
#2014-06-26|1205.01
#2014-06-27|1211.34
#2014-06-30|1217.10
#2014-07-01|1216.36
#2014-07-02|1219.14
#2014-07-03|1223.82
#2014-07-04|1235.06
#2014-07-07|1233.88
#2014-07-08|1211.52
#2014-07-09|1214.31
#2014-07-10|1199.09
#2014-07-11|1207.99
#2014-07-14|1227.79
#2014-07-15|1201.61
#2014-07-16|1197.92
#2014-07-17|1200.76
#2014-07-18|1192.44
#2014-07-21|1192.00
#2014-07-22|1186.13
#2014-07-23|1191.16
#2014-07-24|1187.00
#2014-07-25|1174.01
#2014-07-28|1159.87
#2014-07-29|1157.30
#2014-07-30|1145.13
#2014-07-31|1135.80
#2014-08-01|1122.32
#2014-08-04|1107.26
#2014-08-05|1109.52
#2014-08-06|1104.18
#2014-08-07|1103.32
#2014-08-08|1114.91
#2014-08-11|1130.02
#2014-08-12|1131.56
#2014-08-13|1143.65
#2014-08-14|1145.40
#2014-08-15|1145.62
#2014-08-18|1142.93
#2014-08-19|1145.20
#2014-08-20|1141.39
#2014-08-21|1146.30
#2014-08-22|1132.64
#2014-08-25|1143.43
#2014-08-26|1141.02
#2014-08-27|1138.24
#2014-08-28|1119.76
#2014-08-29|1120.31
#2014-09-01|1123.02
#2014-09-02|1121.82
#2014-09-03|1127.70
#2014-09-04|1119.34
#2014-09-05|1117.43
#2014-09-08|1114.01
#2014-09-09|1112.00
#2014-09-10|1106.64
#2014-09-11|1107.71
#2014-09-12|1107.09
#2014-09-15|1108.89
#2014-09-16|1100.06
#2014-09-17|1112.84
#2014-09-18|1110.85
#2014-09-19|1100.33
#2014-09-22|1093.37
#2014-09-23|1088.27
#2014-09-24|1079.53
#2014-09-25|1077.95
#2014-09-26|1062.72
#2014-09-29|1064.52
#2014-09-30|1059.74
#2014-10-01|1051.51
#2014-10-02|1048.37
#2014-10-03|1038.21
#2014-10-06|1033.56
#2014-10-07|1026.32
#2014-10-08|1018.20
#2014-10-09|1019.09
#2014-10-10| 985.94
#2014-10-13| 999.35
#2014-10-14| 992.25
#2014-10-15| 979.36
#2014-10-16| 974.45
#2014-10-17| 993.44
#2014-10-20| 991.55
#2014-10-21|1005.09
#2014-10-22|1012.82
#2014-10-23|1015.73
#2014-10-24|1013.77
#2014-10-27|1010.83
#2014-10-28|1020.58
#2014-10-29|1023.07
#2014-10-30|1012.92
#2014-10-31|1008.78
#2014-11-03|1015.35
#2014-11-04|1024.24
#2014-11-05|1008.94
#2014-11-06|1021.74
#2014-11-07|1029.36
#2014-11-10|1034.23
#2014-11-11|1037.46
#2014-11-12|1041.31
#2014-11-13|1035.80
#2014-11-14|1034.66
#2014-11-17|1032.12
#2014-11-18|1044.42
#2014-11-19|1047.60
#2014-11-20|1048.97
#2014-11-21|1054.04
#2014-11-24|1063.02
#2014-11-25|1073.07
#2014-11-26|1073.75
#2014-11-27|1067.48
#2014-11-28|1070.76
#2014-12-01|1066.37
#2014-12-02|1062.49
#2014-12-03|1067.60
#2014-12-04|1081.64
#2014-12-05|1085.74
#2014-12-08|1085.25
#2014-12-09|1085.26
#2014-12-10|1091.15
#2014-12-11|1080.48
#2014-12-12|1073.40
#2014-12-15|1056.95
#2014-12-16|1062.43
#2014-12-17|1053.53
#2014-12-18|1063.60
#2014-12-19|1074.07
#2014-12-22|1090.87
#2014-12-23|1095.20
#2014-12-24|1096.37
#2014-12-25|1096.37
#2014-12-26|1094.66
#2014-12-29|1101.19
#2014-12-30|1091.75
#2014-12-31|1086.00
#2015-01-01|1086.00
#2015-01-02|1087.60
#2015-01-05|1072.26
#2015-01-06|1070.69
#2015-01-07|1064.23
#2015-01-08|1066.39
#2015-01-09|1074.22
#2015-01-12|1084.30
#2015-01-13|1080.35
#2015-01-14|1078.78
#2015-01-15|1065.07
#2015-01-16|1049.01
#2015-01-19|1070.84
#2015-01-20|1073.67
#2015-01-21|1077.07
#2015-01-22|1076.02
#2015-01-23|1070.55
#2015-01-26|1090.93
#2015-01-27|1094.85
#2015-01-28|1089.65
#2015-01-29|1084.62
#2015-01-30|1083.86
#2015-02-02|1093.11
#2015-02-03|1107.81
#2015-02-04|1107.29
#2015-02-05|1115.00
#2015-02-06|1110.36
#2015-02-09|1110.29
#2015-02-10|1119.14
#2015-02-11|1117.28
#2015-02-12|1135.60
#2015-02-13|1136.70
#2015-02-16|1134.25
#2015-02-17|1139.68
#2015-02-18|1144.78
#2015-02-19|1160.00
#2015-02-20|1162.52
#2015-02-23|1158.31
#2015-02-24|1158.74
#2015-02-25|1168.94
#2015-02-26|1152.28
#2015-02-27|1151.56
#2015-03-02|1155.90
#2015-03-03|1154.40
#2015-03-04|1146.85
#2015-03-05|1166.93
#2015-03-06|1159.08
#2015-03-09|1155.60
#2015-03-10|1132.40
#2015-03-11|1120.46
#2015-03-12|1137.17
#2015-03-13|1134.20
#2015-03-16|1149.84
#2015-03-17|1140.97
#2015-03-18|1142.69
#2015-03-19|1150.53
#2015-03-20|1171.23
#2015-03-23|1174.44
#2015-03-24|1186.19
#2015-03-25|1193.80
#2015-03-26|1166.92
#2015-03-27|1163.24
#2015-03-30|1178.98
#2015-03-31|1166.79
#2015-04-01|1173.72
#2015-04-02|1184.53
#2015-04-03|1196.01
#2015-04-06|1200.96
#2015-04-07|1189.79
#2015-04-08|1178.84
#2015-04-09|1170.36
#2015-04-10|1172.89
#2015-04-13|1173.42
#2015-04-14|1182.10
#2015-04-15|1175.20
#2015-04-16|1180.48
#2015-04-17|1170.22
#2015-04-20|1176.71
#2015-04-21|1183.31
#2015-04-22|1171.09
#2015-04-23|1169.77
#2015-04-24|1183.33
#2015-04-27|1194.34
#2015-04-28|1192.45
#2015-04-29|1190.06
#2015-04-30|1183.14
#2015-05-01|1184.94
#2015-05-04|1194.08
#2015-05-05|1184.81
#2015-05-06|1195.95
#2015-05-07|1221.05
#2015-05-08|1235.23
#2015-05-11|1228.98
#2015-05-12|1228.33
#2015-05-13|1245.69
#2015-05-14|1248.71
#2015-05-15|1263.76
#2015-05-18|1250.68
#2015-05-19|1236.39
#2015-05-20|1232.91
#2015-05-21|1238.24
#2015-05-22|1227.57
#2015-05-25|1221.75
#2015-05-26|1199.61
#2015-05-27|1201.84
#2015-05-28|1203.65
#2015-05-29|1205.19
#2015-06-01|1202.49
#2015-06-02|1228.81
#2015-06-03|1250.52
#2015-06-04|1252.35
#2015-06-05|1197.68
#2015-06-08|1209.23
#2015-06-09|1204.45
#2015-06-10|1218.03
#2015-06-11|1211.72
#2015-06-12|1204.36
#2015-06-15|1178.36
#2015-06-16|1173.04
#2015-06-17|1154.62
#2015-06-18|1171.75
#2015-06-19|1164.40
#2015-06-22|1196.65
#2015-06-23|1182.31
#2015-06-24|1183.26
#2015-06-25|1182.02
#2015-06-26|1183.89
#2015-06-29|1152.36
#2015-06-30|1143.05
#2015-07-01|1176.30
#2015-07-02|1162.74
#2015-07-03|1160.06
#2015-07-06|1143.48
#2015-07-07|1106.75
#2015-07-08|1126.89
#2015-07-09|1130.78
#2015-07-10|1168.01
#2015-07-13|1169.02
#2015-07-14|1161.29
#2015-07-15|1158.17
#2015-07-16|1165.42
#2015-07-17|1160.28
#2015-07-20|1179.79
#2015-07-21|1175.58
#2015-07-22|1156.86
#2015-07-23|1169.76
#2015-07-24|1163.16
#2015-07-27|1153.31
#2015-07-28|1144.29
#2015-07-29|1142.75
#2015-07-30|1137.81
#2015-07-31|1167.60
#2015-08-03|1163.35
#2015-08-04|1155.03
#2015-08-05|1146.48
#2015-08-06|1151.13
#2015-08-07|1135.77
#2015-08-10|1131.27
#2015-08-11|1120.53
#2015-08-12|1098.43
#2015-08-13|1113.69
#2015-08-14|1120.21
#2015-08-17|1112.18
#2015-08-18|1117.46
#2015-08-19|1106.11
#2015-08-20|1112.41
#2015-08-21|1095.47
#2015-08-24|1089.19
#2015-08-25|1094.60
#2015-08-26|1080.14
#2015-08-27|1090.70
#2015-08-28|1083.54
#2015-08-31|1076.15
#2015-09-01|1054.22
#2015-09-02|1037.37
#2015-09-03|1036.67
#2015-09-04|1026.75
#2015-09-07|1027.04
#2015-09-08|1040.62
#2015-09-09|1045.17
#2015-09-10|1051.69
#2015-09-11|1054.45
#2015-09-14|1052.16
#2015-09-15|1054.28
#2015-09-16|1068.31
#2015-09-17|1062.03
#2015-09-18|1048.86
#2015-09-21|1032.07
#2015-09-22|1004.51
#2015-09-23|1000.11
#2015-09-24| 984.32
#2015-09-25| 994.90
#2015-09-28| 992.77
#2015-09-29| 996.04
#2015-09-30|1004.46
#2015-10-01|1009.33
#2015-10-02|1018.60
#2015-10-05|1030.88
#2015-10-06|1043.29
#2015-10-07|1048.60
#2015-10-08|1058.74
#2015-10-09|1065.29
#2015-10-12|1066.49
#2015-10-13|1045.90
#2015-10-14|1056.86
#2015-10-15|1079.87
#2015-10-16|1082.83
#2015-10-19|1082.06
#2015-10-20|1085.50
#2015-10-21|1097.73
#2015-10-22|1104.23
#2015-10-23|1106.10
#2015-10-26|1107.70
#2015-10-27|1096.63
#2015-10-28|1111.08
#2015-10-29|1096.44
#2015-10-30|1089.45
#2015-11-02|1088.39
#2015-11-03|1078.55
#2015-11-04|1074.41
#2015-11-05|1073.70
#2015-11-06|1084.54
#2015-11-09|1084.42
#2015-11-10|1074.60
#2015-11-11|1078.68
#2015-11-12|1045.38
#2015-11-13|1049.24
#2015-11-16|1041.19
#2015-11-17|1061.15
#2015-11-18|1061.71
#2015-11-19|1082.32
#2015-11-20|1076.74
#2015-11-23|1069.84
#2015-11-24|1060.36
#2015-11-25|1058.46
#2015-11-26|1064.36
#2015-11-27|1066.15
#2015-11-30|1073.13
#2015-12-01|1085.59
#2015-12-02|1088.27
#2015-12-03|1098.53
#2015-12-04|1099.04
#2015-12-07|1106.01
#2015-12-08|1107.90
#2015-12-09|1088.62
#2015-12-10|1091.53
#2015-12-11|1082.88
#2015-12-14|1068.00
#2015-12-15|1071.27
#2015-12-16|1089.20
#2015-12-17|1076.84
#2015-12-18|1069.86
#2015-12-21|1077.97
#2015-12-22|1081.02
#2015-12-23|1088.16
#2015-12-24|1096.07
#2015-12-25|1096.07
#2015-12-28|1098.24
#2015-12-29|1090.41
#2015-12-30|1089.14
#2015-12-31|1084.10
#2016-01-01|1084.10
#2016-01-04|1051.52
#2016-01-05|1048.43
#2016-01-06|1051.27
#2016-01-07|1038.36
#2016-01-08|1021.76
#2016-01-11|1006.77
#2016-01-12|1009.51
#2016-01-13|1010.40
#2016-01-14| 987.72
#2016-01-15| 977.29
#2016-01-18| 956.78
#2016-01-19| 982.24
#2016-01-20| 956.44
#2016-01-21| 960.29
#2016-01-22| 988.19
#2016-01-25| 982.03
#2016-01-26| 981.74
#2016-01-27| 983.82
#2016-01-28| 975.49
#2016-01-29| 984.28
#2016-02-01| 985.67
#2016-02-02| 980.43
#2016-02-03| 978.03
#2016-02-04| 991.82
#2016-02-05| 998.79
#2016-02-08| 945.02
#2016-02-09| 951.58
#2016-02-10| 954.83
#2016-02-11| 940.41
#2016-02-12| 946.13
#2016-02-15| 964.89
#2016-02-16| 952.27
#2016-02-17|1003.41
#2016-02-18| 990.63
#2016-02-19| 993.77
#2016-02-22|1006.09
#2016-02-23| 995.71
#2016-02-24| 986.71
#2016-02-25|1001.40
#2016-02-26|1010.85
#2016-02-29|1007.15
#2016-03-01|1027.51
#2016-03-02|1023.67
#2016-03-03|1027.60
#2016-03-04|1054.69
#2016-03-07|1066.92
#2016-03-08|1074.03
#2016-03-09|1074.34
#2016-03-10|1073.68
#2016-03-11|1093.54
#2016-03-14|1107.24
#2016-03-15|1107.64
#2016-03-16|1107.65
#2016-03-17|1141.20
#2016-03-18|1139.41
#2016-03-21|1131.95
#2016-03-22|1124.77
#2016-03-23|1118.30
#2016-03-24|1095.19
#2016-03-25|1095.19
#2016-03-28|1100.24
#2016-03-29|1098.91
#2016-03-30|1129.80
#2016-03-31|1132.39
#2016-04-01|1128.01
#2016-04-04|1135.69
#2016-04-05|1111.53
#2016-04-06|1117.10
#2016-04-07|1117.24
#2016-04-08|1126.20
#2016-04-11|1131.72
#2016-04-12|1112.22
#2016-04-13|1116.45
#2016-04-14|1131.51
#2016-04-15|1112.37
#2016-04-18|1118.12
#2016-04-19|1142.36
#2016-04-20|1141.82
#2016-04-21|1133.70
#2016-04-22|1129.98
#2016-04-25|1126.79
#2016-04-26|1125.08
#2016-04-27|1128.50
#2016-04-28|1131.70
#2016-04-29|1148.86
#2016-05-02|1154.03
#2016-05-03|1127.26
#2016-05-04|1110.10
#2016-05-05|1101.11
#2016-05-06|1092.27
#2016-05-09|1082.84
#2016-05-10|1089.15
#2016-05-11|1084.27
#2016-05-12|1072.51
#2016-05-13|1057.70
#2016-05-16|1060.74
#2016-05-17|1076.61
#2016-05-18|1068.63
#2016-05-19|1045.91
#2016-05-20|1055.38
#2016-05-23|1059.57
#2016-05-24|1068.51
#2016-05-25|1075.64
#2016-05-26|1079.50
#2016-05-27|1071.94
#2016-05-30|1074.43
#2016-05-31|1072.53
#2016-06-01|1069.02
#2016-06-02|1073.15
#2016-06-03|1079.78
#2016-06-06|1078.76
#2016-06-07|1090.65
#2016-06-08|1084.08
#2016-06-09|1067.24
#2016-06-10|1054.06
#2016-06-13|1033.68
#2016-06-14|1010.25
#2016-06-15|1029.11
#2016-06-16| 991.43
#2016-06-17|1028.00
#2016-06-20|1064.19
#2016-06-21|1055.36
#2016-06-22|1062.01
#2016-06-23|1076.40
#2016-06-24| 982.17
#2016-06-27| 907.18
#2016-06-28| 940.19
#2016-06-29| 972.69
#2016-06-30| 968.83
#2016-07-01| 990.08
#2016-07-04| 972.16
#2016-07-05| 952.51
#2016-07-06| 946.35
#2016-07-07| 959.87
#2016-07-08| 968.32
#2016-07-11| 981.05
#2016-07-12|1006.87
#2016-07-13| 996.14
#2016-07-14|1004.51
#2016-07-15| 999.17
#2016-07-18| 987.67
#2016-07-19| 989.82
#2016-07-20| 999.38
#2016-07-21| 993.44
#2016-07-22|1000.17
#2016-07-25|1008.93
#2016-07-26|1017.90
#2016-07-27|1027.05
#2016-07-28|1034.24
#2016-07-29|1047.49
#2016-08-01|1048.04
#2016-08-02|1046.05
#2016-08-03|1036.92
#2016-08-04|1036.64
#2016-08-05|1031.57
#2016-08-08|1040.48
#2016-08-09|1064.08
#2016-08-10|1066.17
#2016-08-11|1063.79
#2016-08-12|1073.53
#2016-08-15|1075.30
#2016-08-16|1076.27
#2016-08-17|1061.82
#2016-08-18|1081.04
#2016-08-19|1077.17
#2016-08-22|1072.56
#2016-08-23|1084.22
#2016-08-24|1086.26
#2016-08-25|1078.10
#2016-08-26|1086.57
#2016-08-29|1081.37
#2016-08-30|1084.79
#2016-08-31|1071.10
#2016-09-01|1082.90
#2016-09-02|1089.15
#2016-09-05|1090.11
#2016-09-06|1106.56
#2016-09-07|1106.45
#2016-09-08|1111.83
#2016-09-09|1097.13
#2016-09-12|1087.98
#2016-09-13|1081.49
#2016-09-14|1079.18
#2016-09-15|1083.28
#2016-09-16|1075.01
#2016-09-19|1084.14
#2016-09-20|1085.89
#2016-09-21|1086.42
#2016-09-22|1120.79
#2016-09-23|1115.55
#2016-09-26|1113.47
#2016-09-27|1096.43
#2016-09-28|1112.98
#2016-09-29|1123.44
#2016-09-30|1112.02
#2016-10-03|1118.23
#2016-10-04|1115.92
#2016-10-05|1113.25
#2016-10-06|1100.12
#2016-10-07|1085.70
#2016-10-10|1081.69
#2016-10-11|1079.54
#2016-10-12|1066.28
#2016-10-13|1052.98
#2016-10-14|1060.88
#2016-10-17|1064.01
#2016-10-18|1077.25
#2016-10-19|1073.98
#2016-10-20|1071.43
#2016-10-21|1071.85
#2016-10-24|1078.86
#2016-10-25|1081.18
#2016-10-26|1086.96
#2016-10-27|1080.01
#2016-10-28|1076.92
#2016-10-31|1072.68
#2016-11-01|1080.66
#2016-11-02|1071.36
#2016-11-03|1084.64
#2016-11-04|1086.85
#2016-11-07|1087.11
#2016-11-08|1092.35
#2016-11-09|1098.95
#2016-11-10|1098.49
#2016-11-11|1084.38
#2016-11-14|1078.53
#2016-11-15|1078.24
#2016-11-16|1070.89
#2016-11-17|1067.90
#2016-11-18|1058.10
#2016-11-21|1058.68
#2016-11-22|1063.49
#2016-11-23|1051.51
#2016-11-24|1064.25
#2016-11-25|1067.51
#2016-11-28|1057.55
#2016-11-29|1068.63
#2016-11-30|1069.83
#2016-12-01|1063.81
#2016-12-02|1061.24
#2016-12-05|1078.29
#2016-12-06|1084.51
#2016-12-07|1103.13
#2016-12-08|1087.35
#2016-12-09|1085.54
#2016-12-12|1087.42
#2016-12-13|1089.89
#2016-12-14|1074.77
#2016-12-15|1058.92
#2016-12-16|1055.65
#2016-12-19|1056.51
#2016-12-20|1044.49
#2016-12-21|1056.35
#2016-12-22|1058.30
#2016-12-23|1062.14
#2016-12-26|1062.14
#2016-12-27|1060.51
#2016-12-28|1058.82
#2016-12-29|1075.50
#2016-12-30|1074.42
#2017-01-02|1089.65
#2017-01-03|1078.14
#2017-01-04|1091.11
#2017-01-05|1109.67
#2017-01-06|1107.26
#2017-01-09|1104.86
#2017-01-10|1096.77
#2017-01-11|1091.41
#2017-01-12|1107.54
#2017-01-13|1110.07
#2017-01-16|1105.78
#2017-01-17|1106.97
#2017-01-18|1111.81
#2017-01-19|1109.59
#2017-01-20|1125.53
#2017-01-23|1135.86
#2017-01-24|1143.33
#2017-01-25|1155.20
#2017-01-26|1143.29
#2017-01-27|1141.77
#2017-01-30|1132.96
#2017-01-31|1144.78
#2017-02-01|1150.58
#2017-02-02|1155.29
#2017-02-03|1155.93
#2017-02-06|1137.94
#2017-02-07|1140.16
#2017-02-08|1135.78
#2017-02-09|1134.88
#2017-02-10|1141.42
#2017-02-13|1144.65
#2017-02-14|1146.71
#2017-02-15|1156.11
#2017-02-16|1163.95
#2017-02-17|1147.41
#2017-02-20|1156.11
#2017-02-21|1152.22
#2017-02-22|1140.82
#2017-02-23|1149.73
#2017-02-24|1126.61
#2017-02-27|1131.27
#2017-02-28|1139.13
#2017-03-01|1160.43
#2017-03-02|1155.41
#2017-03-03|1148.72
#2017-03-06|1144.32
#2017-03-07|1141.23
#2017-03-08|1152.49
#2017-03-09|1150.53
#2017-03-10|1154.80
#2017-03-13|1158.96
#2017-03-14|1158.34
#2017-03-15|1165.26
#2017-03-16|1181.49
#2017-03-17|1186.55
#2017-03-20|1184.06
#2017-03-21|1192.66
#2017-03-22|1179.07
#2017-03-23|1182.63
#2017-03-24|1187.59
#2017-03-27|1189.59
#2017-03-28|1196.83
#2017-03-29|1184.40
#2017-03-30|1191.92
#2017-03-31|1182.82
#2017-04-03|1200.38
#2017-04-04|1211.06
#2017-04-05|1220.36
#2017-04-06|1223.35
#2017-04-07|1213.17
#2017-04-10|1213.32
#2017-04-11|1211.77
#2017-04-12|1210.42
#2017-04-13|1209.64
#2017-04-14|1209.64
#2017-04-17|1214.03
#2017-04-18|1207.72
#2017-04-19|1212.78
#2017-04-20|1219.09
#2017-04-21|1206.33
#2017-04-24|1260.37
#2017-04-25|1275.60
#2017-04-26|1284.93
#2017-04-27|1275.50
#2017-04-28|1282.79
#2017-05-01|1286.09
#2017-05-02|1300.30
#2017-05-03|1295.40
#2017-05-04|1333.48
#2017-05-05|1338.80
#2017-05-08|1336.88
#2017-05-09|1344.90
#2017-05-10|1333.87
#2017-05-11|1325.11
#2017-05-12|1326.79
#2017-05-15|1337.94
#2017-05-16|1354.27
#2017-05-17|1338.41
#2017-05-18|1315.07
#2017-05-19|1340.37
#2017-05-22|1350.47
#2017-05-23|1358.58
#2017-05-24|1371.18
#2017-05-25|1374.74
#2017-05-26|1377.97
#2017-05-29|1366.52
#2017-05-30|1370.05
#2017-05-31|1369.42
#2017-06-01|1392.99
#2017-06-02|1402.16
#2017-06-05|1399.36
#2017-06-06|1396.23
#2017-06-07|1399.43
#2017-06-08|1391.85
#2017-06-09|1391.55
#2017-06-12|1372.93
#2017-06-13|1378.97
#2017-06-14|1397.42
#2017-06-15|1381.49
#2017-06-16|1375.79
#2017-06-19|1385.01
#2017-06-20|1366.22
#2017-06-21|1368.98
#2017-06-22|1367.87
#2017-06-23|1356.23
#2017-06-26|1363.48
#2017-06-27|1364.02
#2017-06-28|1356.85
#2017-06-29|1360.05
#2017-06-30|1367.05
#2017-07-03|1366.49
#2017-07-04|1361.35
#2017-07-05|1355.14
#2017-07-06|1357.45
#2017-07-07|1349.03
#2017-07-10|1361.15
#2017-07-11|1362.30
#2017-07-12|1379.71
#2017-07-13|1385.82
#2017-07-14|1382.26
#2017-07-17|1393.95
#2017-07-18|1403.68
#2017-07-19|1392.25
#2017-07-20|1399.17
#2017-07-21|1392.41
#2017-07-24|1378.26
#2017-07-25|1386.14
#2017-07-26|1385.46
#2017-07-27|1392.11
#2017-07-28|1391.78
#2017-07-31|1396.93
#2017-08-01|1403.67
#2017-08-02|1401.55
#2017-08-03|1400.90
#2017-08-04|1358.37
#2017-08-07|1354.80
#2017-08-08|1343.40
#2017-08-09|1329.86
#2017-08-10|1314.90
#2017-08-11|1320.42
#2017-08-14|1342.55
#2017-08-15|1335.14
#2017-08-16|1343.20
#2017-08-17|1317.50
#2017-08-18|1311.32
#2017-08-21|1305.63
#2017-08-22|1306.25
#2017-08-23|1307.72
#2017-08-24|1315.29
#2017-08-25|1325.30
#2017-08-28|1321.62
#2017-08-29|1323.98
#2017-08-30|1312.45
#2017-08-31|1317.53
#2017-09-01|1327.61
#2017-09-04|1335.87
#2017-09-05|1337.52
#2017-09-06|1335.07
#2017-09-07|1347.93
#2017-09-08|1349.24
#2017-09-11|1358.43
#2017-09-12|1359.87
#2017-09-13|1357.82
#2017-09-14|1364.97
#2017-09-15|1361.99
#2017-09-18|1376.11
#2017-09-19|1386.41
#2017-09-20|1390.27
#2017-09-21|1385.71
#2017-09-22|1400.50
#2017-09-25|1388.19
#2017-09-26|1372.18
#2017-09-27|1383.70
#2017-09-28|1399.14
#2017-09-29|1406.72
#2017-10-02|1403.11
#2017-10-03|1405.59
#2017-10-04|1402.99
#2017-10-05|1404.01
#2017-10-06|1399.01
#2017-10-09|1405.42
#2017-10-10|1411.61
#2017-10-11|1415.97
#2017-10-12|1420.51
#2017-10-13|1420.17
#2017-10-16|1415.48
#2017-10-17|1392.79
#2017-10-18|1405.80
#2017-10-19|1415.76
#2017-10-20|1416.62
#2017-10-23|1403.82
#2017-10-24|1402.90
#2017-10-25|1389.08
#2017-10-26|1376.50
#2017-10-27|1386.94
#2017-10-30|1403.71
#2017-10-31|1405.44
#2017-11-01|1401.45
#2017-11-02|1433.40
#2017-11-03|1400.60
#2017-11-06|1389.28
#2017-11-07|1379.65
#2017-11-08|1351.20
#2017-11-09|1344.81
#2017-11-10|1344.03
#2017-11-13|1324.79
#2017-11-14|1322.60
#2017-11-15|1320.31
#2017-11-16|1320.69
#2017-11-17|1328.12
#2017-11-20|1322.34
#2017-11-21|1320.08
#2017-11-22|1319.46
#2017-11-23|1324.25
#2017-11-24|1340.41
#2017-11-27|1327.26
#2017-11-28|1337.68
#2017-11-29|1330.76
#2017-11-30|1342.91
#2017-12-01|1320.98
#2017-12-04|1332.82
#2017-12-05|1326.66
#2017-12-06|1321.69
#2017-12-07|1323.74
#2017-12-08|1319.42
#2017-12-11|1329.04
#2017-12-12|1329.69
#2017-12-13|1322.76
#2017-12-14|1311.03
#2017-12-15|1305.14
#2017-12-18|1339.92
#2017-12-19|1340.74
#2017-12-20|1342.30
#2017-12-21|1346.14
#2017-12-22|1341.37
#2017-12-25|1341.37
#2017-12-26|1344.88
#2017-12-27|1348.08
#2017-12-28|1363.31
#2017-12-29|1365.62
#2018-01-01|1365.62
#2018-01-02|1393.65
#2018-01-03|1403.85
#2018-01-04|1421.33
#2018-01-05|1418.02
#2018-01-08|1407.61
#2018-01-09|1407.65
#2018-01-10|1412.30
#2018-01-11|1412.76
#2018-01-12|1434.27
#2018-01-15|1450.16
#2018-01-16|1453.70
#2018-01-17|1453.41
#2018-01-18|1457.68
#2018-01-19|1459.25
#2018-01-22|1467.42
#2018-01-23|1486.81
#2018-01-24|1483.34
#2018-01-25|1491.05
#2018-01-26|1490.01
#2018-01-29|1474.27
#2018-01-30|1461.79
#2018-01-31|1464.93
#2018-02-01|1472.82
#2018-02-02|1455.49
#2018-02-05|1415.13
#2018-02-06|1368.40
#2018-02-07|1384.92
#2018-02-08|1355.36
#2018-02-09|1359.78
#2018-02-12|1380.42
#2018-02-13|1376.45
#2018-02-14|1399.73
#2018-02-15|1413.20
#2018-02-16|1434.88
#2018-02-19|1420.83
#2018-02-20|1420.99
#2018-02-21|1419.60
#2018-02-22|1413.28
#2018-02-23|1408.72
#2018-02-26|1391.85
#2018-02-27|1404.70
#2018-02-28|1417.17
#2018-03-01|1397.00
#2018-03-02|1411.04
#2018-03-05|1387.65
#2018-03-06|1426.41
#2018-03-07|1441.77
#2018-03-08|1429.32
#2018-03-09|1430.82
#2018-03-12|1432.20
#2018-03-13|1423.24
#2018-03-14|1423.55
#2018-03-15|1417.31
#2018-03-16|1417.86
#2018-03-19|1423.18
#2018-03-20|1422.09
#2018-03-21|1420.30
#2018-03-22|1400.57
#2018-03-23|1402.98
#2018-03-26|1404.94
#2018-03-27|1398.26
#2018-03-28|1392.25
#2018-03-29|1379.73
#2018-03-30|1379.73
#2018-04-02|1380.96
#2018-04-03|1391.14
#2018-04-04|1373.59
#2018-04-05|1392.01
#2018-04-06|1388.72
#2018-04-09|1389.26
#2018-04-10|1391.01
#2018-04-11|1382.08
#2018-04-12|1380.59
#2018-04-13|1371.59
#2018-04-16|1377.88
#2018-04-17|1383.50
#2018-04-18|1393.80
#2018-04-19|1402.02
#2018-04-20|1397.53
#2018-04-23|1390.96
#2018-04-24|1386.53
#2018-04-25|1374.32
#2018-04-26|1362.34
#2018-04-27|1363.37
#2018-04-30|1366.62
#2018-05-01|1356.16
#2018-05-02|1364.32
#2018-05-03|1361.92
#2018-05-04|1369.79
#2018-05-07|1371.13
#2018-05-08|1352.08
#2018-05-09|1369.74
#2018-05-10|1372.51
#2018-05-11|1373.36
#2018-05-14|1373.56
#2018-05-15|1357.91
#2018-05-16|1349.62
#2018-05-17|1364.41
#2018-05-18|1347.76
#2018-05-21|1345.53
#2018-05-22|1353.20
#2018-05-23|1335.79
#2018-05-24|1330.25
#2018-05-25|1325.33
#2018-05-28|1317.71
#2018-05-29|1304.31
#2018-05-30|1318.71
#2018-05-31|1325.58
#2018-06-01|1315.89
#2018-06-04|1312.16
#2018-06-05|1300.40
#2018-06-06|1304.79
#2018-06-07|1317.49
#2018-06-08|1310.51
#2018-06-11|1327.89
#2018-06-12|1331.25
#2018-06-13|1326.22
#2018-06-14|1334.95
#2018-06-15|1324.28
#2018-06-18|1312.02
#2018-06-19|1296.21
#2018-06-20|1301.73
#2018-06-21|1290.70
#2018-06-22|1305.35
#2018-06-25|1314.11
#2018-06-26|1317.15
#2018-06-27|1310.78
#2018-06-28|1290.59
#2018-06-29|1315.67
#2018-07-02|1297.20
#2018-07-03|1296.70
#2018-07-04|1292.56
#2018-07-05|1305.16
#2018-07-06|1316.06
#2018-07-09|1313.75
#2018-07-10|1319.02
#2018-07-11|1303.70
#2018-07-12|1305.41
#2018-07-13|1316.66
#2018-07-16|1320.13
#2018-07-17|1326.54
#2018-07-18|1326.62
#2018-07-19|1326.81
#2018-07-20|1336.43
#2018-07-23|1333.16
#2018-07-24|1345.20
#2018-07-25|1348.71
#2018-07-26|1352.20
#2018-07-27|1341.73
#2018-07-30|1354.59
#2018-07-31|1354.08
#2018-08-01|1348.74
#2018-08-02|1355.24
#2018-08-03|1357.25
#2018-08-06|1347.90
#2018-08-07|1362.37
#2018-08-08|1358.80
#2018-08-09|1348.38
#2018-08-10|1320.22
#2018-08-13|1308.80
#2018-08-14|1302.84
#2018-08-15|1295.96
#2018-08-16|1324.42
#2018-08-17|1339.88
#2018-08-20|1338.04
#2018-08-21|1371.45
#2018-08-22|1381.62
#2018-08-23|1374.48
#2018-08-24|1382.02
#2018-08-27|1400.39
#2018-08-28|1409.13
#2018-08-29|1407.49
#2018-08-30|1400.19
#2018-08-31|1384.18
#2018-09-03|1390.13
#2018-09-04|1368.30
#2018-09-05|1370.19
#2018-09-06|1372.07
#2018-09-07|1363.30
#2018-09-10|1361.03
#2018-09-11|1345.29
#2018-09-12|1356.59
#2018-09-13|1365.04
#2018-09-14|1361.88
#2018-09-17|1360.22
#2018-09-18|1368.98
#2018-09-19|1363.59
#2018-09-20|1385.22
#2018-09-21|1390.52
#2018-09-24|1372.55
#2018-09-25|1364.72
#2018-09-26|1358.82
#2018-09-27|1347.44
#2018-09-28|1331.20
#2018-10-01|1329.30
#2018-10-02|1338.89
#2018-10-03|1338.83
#2018-10-04|1331.79
#2018-10-05|1327.16
#2018-10-08|1299.23
#2018-10-09|1289.94
#2018-10-10|1258.43
#2018-10-11|1249.24
#2018-10-12|1249.32
#2018-10-15|1242.14
#2018-10-16|1271.52
#2018-10-17|1266.34
#2018-10-18|1250.78
#2018-10-19|1241.84
#2018-10-22|1244.08
#2018-10-23|1216.70
#2018-10-24|1187.63
#2018-10-25|1195.68
#2018-10-26|1194.73
#2018-10-29|1199.78
#2018-10-30|1202.86
#2018-10-31|1225.88
#2018-11-01|1233.08
#2018-11-02|1246.96
#2018-11-05|1226.88
#2018-11-06|1199.78
#2018-11-07|1219.25
#2018-11-08|1237.55
#2018-11-09|1211.02
#2018-11-12|1186.12
#2018-11-13|1202.59
#2018-11-14|1197.86
#2018-11-15|1193.10
#2018-11-16|1193.10
#2018-11-19|1176.65
#2018-11-20|1161.26
#2018-11-21|1170.11
#2018-11-22|1168.75
#2018-11-23|1167.63
#2018-11-26|1167.63
#2018-11-27|1163.02
#2018-11-28|1154.06
#2018-11-29|1170.00
#2018-11-30|1170.75
#2018-12-03|1185.99
#2018-12-04|1159.95
#2018-12-05|1153.52
#2018-12-06|1119.33
#2018-12-07|1112.15
#2018-12-10|1071.49
#2018-12-11|1086.14
#2018-12-12|1106.90
#2018-12-13|1103.63
#2018-12-14|1085.46
#2018-12-17|1068.89
#2018-12-18|1090.27
#2018-12-19|1087.71
#2018-12-20|1061.57
#2018-12-21|1060.51
#2018-12-24|1060.51
#2018-12-25|1060.51
#2018-12-26|1059.95
#2018-12-27|1050.04
#2018-12-28|1076.54
#2018-12-31|1076.25
#2019-01-01|1076.25
#2019-01-02|1073.44
#2019-01-03|1063.03
#2019-01-04|1097.97
#2019-01-07|1120.71
#2019-01-08|1117.17
#2019-01-09|1148.19
#2019-01-10|1146.06
#2019-01-11|1146.47
#2019-01-14|1138.60
#2019-01-15|1154.47
#2019-01-16|1165.27
#2019-01-17|1166.48
#2019-01-18|1185.92
#2019-01-21|1182.99
#2019-01-22|1183.61
#2019-01-23|1175.21
#2019-01-24|1172.92
#2019-01-25|1184.89
#2019-01-28|1184.24
#2019-01-29|1181.94
#2019-01-30|1185.77
#2019-01-31|1191.38
#2019-02-01|1190.96
#2019-02-04|1189.63
#2019-02-05|1193.30
#2019-02-06|1196.82
#2019-02-07|1182.46
#2019-02-08|1157.07
#2019-02-11|1158.73
#2019-02-12|1176.61
#2019-02-13|1185.96
#2019-02-14|1185.96
#2019-02-15|1196.88
#2019-02-18|1203.85
#2019-02-19|1197.14
#2019-02-20|1208.21
#2019-02-21|1202.71
#2019-02-22|1201.40
#2019-02-25|1204.28
#2019-02-26|1202.24
#2019-02-27|1192.61
#2019-02-28|1184.83
#2019-03-01|1197.07
#2019-03-04|1188.64
#2019-03-05|1192.09
#2019-03-06|1174.09
#2019-03-07|1133.65
#2019-03-08|1116.59
#2019-03-11|1121.71
#2019-03-12|1138.28
#2019-03-13|1146.06
#2019-03-14|1151.48
#2019-03-15|1153.58
#2019-03-18|1158.13
#2019-03-19|1163.63
#2019-03-20|1158.61
#2019-03-21|1163.21
#2019-03-22|1132.76
#2019-03-25|1126.73
#2019-03-26|1122.83
#2019-03-27|1110.32
#2019-03-28|1104.45
#2019-03-29|1106.20
#2019-04-01|1116.57
#2019-04-02|1118.59
#2019-04-03|1138.92
#2019-04-04|1149.54
#2019-04-05|1160.22
#2019-04-08|1153.07
#2019-04-09|1151.96
#2019-04-10|1160.93
#2019-04-11|1172.11
#2019-04-12|1183.63
#2019-04-15|1194.85
#2019-04-16|1200.54
#2019-04-17|1202.97
#2019-04-18|1214.06
#2019-04-19|1214.06
#2019-04-22|1215.30
#2019-04-23|1206.34
#2019-04-24|1205.50
#2019-04-25|1188.96
#2019-04-26|1184.29
#2019-04-29|1191.20
#2019-04-30|1187.08
#2019-05-01|1190.63
#2019-05-02|1143.15
#2019-05-03|1148.65
#2019-05-06|1144.04
#2019-05-07|1128.26
#2019-05-08|1128.11
#2019-05-09|1097.72
#2019-05-10|1105.33
#2019-05-13|1082.90
#2019-05-14|1079.23
#2019-05-15|1085.62
#2019-05-16|1090.74
#2019-05-17|1092.77
#2019-05-20|1074.08
#2019-05-21|1081.87
#2019-05-22|1077.69
#2019-05-23|1056.16
#2019-05-24|1060.37
#2019-05-27|1063.52
#2019-05-28|1068.42
#2019-05-29|1042.02
#2019-05-30|1045.22
#2019-05-31|1038.20
#2019-06-03|1032.94
#2019-06-04|1053.61
#2019-06-05|1066.25
#2019-06-06|1060.40
#2019-06-07|1077.80
#2019-06-10|1075.66
#2019-06-11|1084.13
#2019-06-12|1075.38
#2019-06-13|1078.58
#2019-06-14|1065.72
#2019-06-17|1056.28
#2019-06-18|1064.73
#2019-06-19|1073.36
#2019-06-20|1085.17
#2019-06-21|1081.54
#2019-06-24|1086.56
#2019-06-25|1086.09
#2019-06-26|1078.86
#2019-06-27|1082.55
#2019-06-28|1104.54
#2019-07-01|1099.86
#2019-07-02|1094.50
#2019-07-03|1099.19
#2019-07-04|1100.31
#2019-07-05|1088.40
#2019-07-08|1082.07
#2019-07-09|1063.29
#2019-07-10|1063.43
#2019-07-11|1051.20
#2019-07-12|1067.37
#2019-07-15|1075.58
#2019-07-16|1070.37
#2019-07-17|1061.43
#2019-07-18|1047.26
#2019-07-19|1051.42
#2019-07-22|1057.75
#2019-07-23|1065.82
#2019-07-24|1071.83
#2019-07-25|1083.50
#2019-07-26|1079.18
#2019-07-29|1078.50
#2019-07-30|1062.92
#2019-07-31|1055.05
#2019-08-01|1043.65
#2019-08-02|1053.57
#2019-08-05|1036.65
#2019-08-06|1044.10
#2019-08-07|1044.06
#2019-08-08|1053.75
#2019-08-09|1053.89
#2019-08-12|1042.03
#2019-08-13|1044.65
#2019-08-14|1037.59
#2019-08-15|1021.85
#2019-08-16|1028.45
#2019-08-19|1054.41
#2019-08-20|1030.90
#2019-08-21|1054.44
#2019-08-22|1054.06
#2019-08-23|1049.59
#2019-08-26|1046.89
#2019-08-27|1043.69
#2019-08-28|1028.88
#2019-08-29|1035.60
#2019-08-30|1040.49
#2019-09-02|1040.88
#2019-09-03|1035.97
#2019-09-04|1053.95
#2019-09-05|1062.22
#2019-09-06|1067.37
#2019-09-09|1081.97
#2019-09-10|1098.74
#2019-09-11|1106.55
#2019-09-12|1127.64
#2019-09-13|1141.79
#2019-09-16|1143.10
#2019-09-17|1148.65
#2019-09-18|1137.46
#2019-09-19|1132.49
#2019-09-20|1106.06
#2019-09-23|1104.08
#2019-09-24|1111.84
#2019-09-25|1098.57
#2019-09-26|1102.31
#2019-09-27|1111.34
#2019-09-30|1107.25
#2019-10-01|1095.14
#2019-10-02|1081.66
#2019-10-03|1072.30
#2019-10-04|1080.93
#2019-10-07|1086.32
#2019-10-08|1075.71
#2019-10-09|1077.53
#2019-10-10|1086.56
#2019-10-11|1101.79
#2019-10-14|1101.77
#2019-10-15|1126.96
#2019-10-16|1136.69
#2019-10-17|1144.76
#2019-10-18|1154.86
#2019-10-21|1162.04
#2019-10-22|1162.72
#2019-10-23|1159.47
#2019-10-24|1169.10
#2019-10-25|1173.53
#2019-10-28|1196.53
#2019-10-29|1203.67
#2019-10-30|1208.04
#2019-10-31|1193.84
#2019-11-01|1198.37
#2019-11-04|1224.97
#2019-11-05|1218.40
#2019-11-06|1209.69
#2019-11-07|1219.59
#2019-11-08|1216.25
#2019-11-11|1221.35
#2019-11-12|1217.44
#2019-11-13|1227.78
#2019-11-14|1226.47
#2019-11-15|1228.32
#2019-11-18|1216.44
#2019-11-19|1212.04
#2019-11-20|1210.84
#2019-11-21|1199.01
#2019-11-22|1201.29
#2019-11-25|1203.68
#2019-11-26|1204.18
#2019-11-27|1179.49
#2019-11-28|1175.17
#2019-11-29|1170.19
#2019-12-02|1172.30
#2019-12-03|1165.18
#2019-12-04|1188.15
#2019-12-05|1192.15
#2019-12-06|1201.24
#2019-12-09|1199.13
#2019-12-10|1201.85
#2019-12-11|1212.81
#2019-12-12|1239.99
#2019-12-13|1254.86
#2019-12-16|1258.56
#2019-12-17|1252.94
#2019-12-18|1229.75
#2019-12-19|1230.04
#2019-12-20|1238.76
#2019-12-23|1251.61
#2019-12-24|1251.90
#2019-12-25|1251.90
#2019-12-26|1252.86
#2019-12-27|1255.66
#2019-12-30|1249.83
#2019-12-31|1252.23
#2020-01-01|1252.23
#2020-01-02|1265.19
#2020-01-03|1255.38
#2020-01-06|1251.46
#2020-01-07|1247.14
#2020-01-08|1245.72
#2020-01-09|1250.40
#2020-01-10|1256.85
#2020-01-13|1250.24
#2020-01-14|1253.93
#2020-01-15|1250.75
#2020-01-16|1250.60
#2020-01-17|1246.60
#2020-01-20|1251.71
#2020-01-21|1238.77
#2020-01-22|1230.01
#2020-01-23|1216.73
#2020-01-24|1222.84
#2020-01-27|1205.33
#2020-01-28|1213.17
#2020-01-29|1229.13
#2020-01-30|1214.77
#2020-01-31|1202.33
#2020-02-03|1196.42
#2020-02-04|1203.04
#2020-02-05|1223.94
#2020-02-06|1204.75
#2020-02-07|1201.98
#2020-02-10|1194.09
#2020-02-11|1217.58
#2020-02-12|1231.09
#2020-02-13|1208.19
#2020-02-14|1208.05
#2020-02-17|1205.12
#2020-02-18|1192.86
#2020-02-19|1190.88
#2020-02-20|1185.30
#2020-02-21|1175.09
#2020-02-24|1123.11
#2020-02-25|1103.54
#2020-02-26|1100.43
#2020-02-27|1080.03
#2020-02-28|1053.87
#2020-03-02|1043.71
#2020-03-03|1080.43
#2020-03-04|1076.00
#2020-03-05|1066.70
#2020-03-06|1053.88
#2020-03-09| 988.10
#2020-03-10| 975.83
#2020-03-11| 962.18
#2020-03-12| 844.06
#2020-03-13| 849.28
#2020-03-16| 782.21
#2020-03-17| 763.15
#2020-03-18| 727.47
#2020-03-19| 726.75
#2020-03-20| 766.93
#2020-03-23| 779.07
#2020-03-24| 829.97
#2020-03-25| 836.68
#2020-03-26| 862.50
#2020-03-27| 854.14
#2020-03-30| 861.81
#2020-03-31| 875.14
#2020-04-01| 857.25
#2020-04-02| 867.24
#2020-04-03| 849.73
#2020-04-06| 894.03
#2020-04-07| 930.77
#2020-04-08| 930.12
#2020-04-09| 962.21
#2020-04-10| 962.21
#2020-04-13| 958.86
#2020-04-14| 966.67
#2020-04-15| 915.71
#2020-04-16| 900.54
#2020-04-17| 938.02
#2020-04-20| 943.60
#2020-04-21| 918.70
#2020-04-22| 916.72
#2020-04-23| 941.32
#2020-04-24| 932.62
#2020-04-27| 933.34
#2020-04-28| 948.29
#2020-04-29| 964.87
#2020-04-30| 970.40
#2020-05-01| 975.32
#2020-05-04| 944.28
#2020-05-05| 957.16
#2020-05-06| 959.16
#2020-05-07| 958.98
#2020-05-08| 970.71
#2020-05-11| 956.23
#2020-05-12| 953.99
#2020-05-13| 947.79
#2020-05-14| 936.59
#2020-05-15| 944.27
#2020-05-18| 976.67
#2020-05-19| 959.88
#2020-05-20| 968.85
#2020-05-21| 950.56
#2020-05-22| 962.23
#2020-05-25| 981.90
#2020-05-26| 998.91
#2020-05-27|1002.38
#2020-05-28|1017.26
#2020-05-29|1033.03
#2020-06-01|1034.33
#2020-06-02|1051.81
#2020-06-03|1074.48
#2020-06-04|1089.46
#2020-06-05|1110.90
#2020-06-08|1113.00
#2020-06-09|1109.09
#2020-06-10|1087.41
#2020-06-11|1051.14
#2020-06-12|1039.74
#2020-06-15|1031.65
#2020-06-16|1056.37
#2020-06-17|1064.57
#2020-06-18|1066.71
#2020-06-19|1063.70
#2020-06-22|1065.55
#2020-06-23|1086.36
#2020-06-24|1059.84
#2020-06-25|1049.33
#2020-06-26|1046.37
#2020-06-29|1060.57
#2020-06-30|1041.66
#2020-07-01|1044.91
#2020-07-02|1047.39
#2020-07-03|1046.82
#2020-07-06|1064.54
#2020-07-07|1062.80
#2020-07-08|1058.47
#2020-07-09|1049.54
#2020-07-10|1042.88
#2020-07-13|1059.05
#2020-07-14|1064.55
#2020-07-15|1073.92
#2020-07-16|1073.04
#2020-07-17|1075.91
#2020-07-20|1085.73
#2020-07-21|1103.96
#2020-07-22|1115.22
#2020-07-23|1109.72
#2020-07-24|1092.90
#2020-07-27|1119.18
#2020-07-28|1097.48
#2020-07-29|1095.96
#2020-07-30|1075.15
#2020-07-31|1063.44
#2020-08-03|1068.62
#2020-08-04|1071.09
#2020-08-05|1093.69
#2020-08-06|1084.38
#2020-08-07|1082.61
#2020-08-10|1089.82
#2020-08-11|1111.37
#2020-08-12|1128.76
#2020-08-13|1139.35
#2020-08-14|1116.57
#2020-08-17|1127.09
#2020-08-18|1133.02
#2020-08-19|1130.19
#2020-08-20|1112.72
#2020-08-21|1118.89
#2020-08-24|1140.91
#2020-08-25|1134.00
#2020-08-26|1132.97
#2020-08-27|1136.28
#2020-08-28|1148.63
#2020-08-31|1137.86
#2020-09-01|1147.01
#2020-09-02|1134.23
#2020-09-03|1141.25
#2020-09-04|1130.57
#2020-09-07|1146.63
#2020-09-08|1131.54
#2020-09-09|1152.60
#2020-09-10|1149.62
#2020-09-11|1144.15
#2020-09-14|1140.34
#2020-09-15|1134.70
#2020-09-16|1143.24
#2020-09-17|1142.11
#2020-09-18|1138.49
#2020-09-21|1087.26
#2020-09-22|1077.17
#2020-09-23|1071.01
#2020-09-24|1072.31
#2020-09-25|1084.56
#2020-09-28|1102.61
#2020-09-29|1109.52
#2020-09-30|1104.19
#2020-10-01|1089.96
#2020-10-02|1097.69
#2020-10-05|1119.10
#2020-10-06|1147.66
#2020-10-07|1146.05
#2020-10-08|1157.23
#2020-10-09|1172.58
#2020-10-12|1189.85
#2020-10-13|1187.09
#2020-10-14|1195.72
#2020-10-15|1168.33
#2020-10-16|1190.12
#2020-10-19|1179.07
#2020-10-20|1173.95
#2020-10-21|1183.27
#2020-10-22|1167.75
#2020-10-23|1170.06
#2020-10-26|1168.28
#2020-10-27|1126.81
#2020-10-28|1104.08
#2020-10-29|1083.37
#2020-10-30|1089.87
#2020-11-02|1099.71
#2020-11-03|1139.61
#2020-11-04|1155.14
#2020-11-05|1182.41
#2020-11-06|1168.24
#2020-11-09|1205.45
#2020-11-10|1224.07
#2020-11-11|1238.76
#2020-11-12|1236.65
#2020-11-13|1234.19
#2020-11-16|1261.32
#2020-11-17|1266.59
#2020-11-18|1260.84
#2020-11-19|1239.88
#2020-11-20|1257.77
#2020-11-23|1252.78
#2020-11-24|1261.46
#2020-11-25|1271.26
#2020-11-26|1271.67
#2020-11-27|1276.27
#2020-11-30|1272.22
#2020-12-01|1313.13
#2020-12-02|1312.97
#2020-12-03|1318.60
#2020-12-04|1329.00
#2020-12-07|1314.57
#2020-12-08|1309.50
#2020-12-09|1319.07
#2020-12-10|1316.78
#2020-12-11|1322.37
#2020-12-14|1337.41
#2020-12-15|1348.41
#2020-12-16|1356.32
#2020-12-17|1358.35
#2020-12-18|1373.81
#2020-12-21|1358.50
#2020-12-22|1366.50
#2020-12-23|1362.80
#2020-12-24|1362.46
#2020-12-25|1362.46
#2020-12-28|1372.17
#2020-12-29|1392.83
#2020-12-30|1397.62
#2020-12-31|1390.24
#2021-01-01|1390.24
#2021-01-04|1401.73
#2021-01-05|1399.48
#2021-01-06|1426.40
#2021-01-07|1453.92
#2021-01-08|1458.72
#2021-01-11|1443.54
#2021-01-12|1468.10
#2021-01-13|1475.24
#2021-01-14|1474.84
#2021-01-15|1446.82
#2021-01-18|1461.47
#2021-01-19|1469.14
#2021-01-20|1486.32
#2021-01-21|1507.60
#2021-01-22|1521.12
#2021-01-25|1495.29
#2021-01-26|1505.60
#2021-01-27|1477.72
#2021-01-28|1478.73
#2021-01-29|1474.61
#2021-02-01|1488.34
#2021-02-02|1475.08
#2021-02-03|1483.57
#2021-02-04|1492.22
#2021-02-05|1494.36
#2021-02-08|1498.15
#2021-02-09|1501.98
#2021-02-10|1499.49
#2021-02-11|1504.56
#2021-02-12|1518.98
#2021-02-15|1535.35
#2021-02-16|1534.58
#2021-02-17|1504.02
#2021-02-18|1498.37
#2021-02-19|1513.83
#2021-02-22|1514.47
#2021-02-23|1517.57
#2021-02-24|1518.21
#2021-02-25|1522.16
#2021-02-26|1483.66
#2021-03-01|1499.96
#2021-03-02|1513.62
#2021-03-03|1524.03
#2021-03-04|1505.53
#2021-03-05|1469.71
#2021-03-08|1494.23
#2021-03-09|1503.35
#2021-03-10|1500.82
#2021-03-11|1524.09
#2021-03-12|1518.23
#2021-03-15|1524.65
#2021-03-16|1519.87
#2021-03-17|1521.74
#2021-03-18|1528.26
#2021-03-19|1517.37
#2021-03-22|1519.31
#2021-03-23|1508.04
#2021-03-24|1509.06
#2021-03-25|1499.46
#2021-03-26|1521.73
#2021-03-29|1512.84
#2021-03-30|1530.48
#2021-03-31|1526.92
#2021-04-01|1559.30
#2021-04-02|1559.30
#2021-04-05|1564.34
#2021-04-06|1570.07
#2021-04-07|1584.17
#2021-04-08|1603.43
#2021-04-09|1612.70
#2021-04-12|1596.63
#2021-04-13|1604.50
#2021-04-14|1602.15
#2021-04-15|1614.33
#2021-04-16|1621.79
#2021-04-19|1637.52
#2021-04-20|1617.79
#2021-04-21|1624.41
#2021-04-22|1636.56
#2021-04-23|1649.80
#2021-04-26|1681.00
#2021-04-27|1677.71
#2021-04-28|1678.26
#2021-04-29|1703.60
#2021-04-30|1677.28
#2021-05-03|1697.25
#2021-05-04|1670.52
#2021-05-05|1703.16
#2021-05-06|1707.49
#2021-05-07|1720.32
#2021-05-10|1748.56
#2021-05-11|1729.86
#2021-05-12|1703.53
#2021-05-13|1697.87
#2021-05-14|1720.77
#2021-05-17|1720.75
#2021-05-18|1737.12
#2021-05-19|1718.59
#2021-05-20|1721.99
#2021-05-21|1715.02
#2021-05-24|1719.31
#2021-05-25|1732.80
#2021-05-26|1736.81
#2021-05-27|1742.68
#2021-05-28|1751.78
#2021-05-31|1742.58
#2021-06-01|1762.37
#2021-06-02|1756.37
#2021-06-03|1741.30
#2021-06-04|1766.26
#2021-06-07|1765.84
#2021-06-08|1782.16
#2021-06-09|1777.92
#2021-06-10|1781.46
#2021-06-11|1793.62
#2021-06-14|1823.45
#2021-06-15|1803.13
#2021-06-16|1808.25
#2021-06-17|1775.83
#2021-06-18|1742.18
#2021-06-21|1765.19
#2021-06-22|1763.39
#2021-06-23|1754.52
#2021-06-24|1762.87
#2021-06-25|1776.75
#2021-06-28|1755.00
#2021-06-29|1768.26
#2021-06-30|1745.25
#2021-07-01|1762.03
#2021-07-02|1756.54
#2021-07-05|1767.77
#2021-07-06|1745.23
#2021-07-07|1748.65
#2021-07-08|1736.66
#2021-07-09|1756.44
#2021-07-12|1766.82
#2021-07-13|1776.10
#2021-07-14|1770.74
#2021-07-15|1757.91
#2021-07-16|1749.75
#2021-07-19|1716.18
#2021-07-20|1729.72
#2021-07-21|1734.28
#2021-07-22|1743.60
#2021-07-23|1753.23
#2021-07-26|1762.63
#2021-07-27|1760.10
#2021-07-28|1764.79
#2021-07-29|1794.68
#2021-07-30|1771.12
#2021-08-02|1787.15
#2021-08-03|1783.56
#2021-08-04|1781.88
#2021-08-05|1765.97
#2021-08-06|1749.77
#2021-08-09|1742.62
#2021-08-10|1754.36
#2021-08-11|1780.05
#2021-08-12|1779.31
#2021-08-13|1796.77
#2021-08-16|1783.64
#2021-08-17|1762.58
#2021-08-18|1766.41
#2021-08-19|1730.28
#2021-08-20|1727.66
#2021-08-23|1741.89
#2021-08-24|1736.16
#2021-08-25|1746.26
#2021-08-26|1748.84
#2021-08-27|1759.38
#2021-08-30|1764.25
#2021-08-31|1747.30
#2021-09-01|1744.91
#2021-09-02|1768.56
#2021-09-03|1776.83
#2021-09-06|1781.97
#2021-09-07|1780.73
#2021-09-08|1751.63
#2021-09-09|1753.54
#2021-09-10|1756.03
#2021-09-13|1753.25
#2021-09-14|1745.38
#2021-09-15|1729.42
#2021-09-16|1719.21
#2021-09-17|1680.49
#2021-09-20|1656.57
#2021-09-21|1653.09
#2021-09-22|1678.10
#2021-09-23|1688.89
#2021-09-24|1672.14
#2021-09-27|1657.95
#2021-09-28|1624.77
#2021-09-29|1602.22
#2021-09-30|1603.72
#2021-10-01|1594.50
#2021-10-04|1599.64
#2021-10-05|1600.37
#2021-10-06|1577.27
#2021-10-07|1599.47
#2021-10-08|1613.86
#2021-10-11|1604.36
#2021-10-12|1596.13
#2021-10-13|1605.43
#2021-10-14|1618.68
#2021-10-15|1626.69
#2021-10-18|1618.59
#2021-10-19|1638.63
#2021-10-20|1648.39
#2021-10-21|1639.84
#2021-10-22|1654.82
#2021-10-25|1651.45
#2021-10-26|1648.75
#2021-10-27|1644.67
#2021-10-28|1659.65
#2021-10-29|1641.42
#2021-11-01|1670.45
#2021-11-02|1664.57
#2021-11-03|1670.83
#2021-11-04|1685.09
#2021-11-05|1657.65
#2021-11-08|1665.26
#2021-11-09|1687.98
#2021-11-10|1673.35
#2021-11-11|1666.55
#2021-11-12|1667.45
#2021-11-15|1666.53
#2021-11-16|1655.60
#2021-11-17|1650.86
#2021-11-18|1636.32
#2021-11-19|1613.15
#2021-11-22|1618.99
#2021-11-23|1601.14
#2021-11-24|1588.41
#2021-11-25|1599.19
#2021-11-26|1577.68
#2021-11-29|1559.31
#2021-11-30|1536.68
#2021-12-01|1566.56
#2021-12-02|1557.07
#2021-12-03|1552.86
#2021-12-06|1573.22
#2021-12-07|1603.94
#2021-12-08|1613.62
#2021-12-09|1596.42
#2021-12-10|1588.05
#2021-12-13|1573.87
#2021-12-14|1547.25
#2021-12-15|1557.68
#2021-12-16|1585.48
#2021-12-17|1566.60
#2021-12-20|1540.39
#2021-12-21|1555.26
#2021-12-22|1567.26
#2021-12-23|1576.66
#2021-12-24|1579.52
#2021-12-27|1590.82
#2021-12-28|1591.61
#2021-12-29|1607.38
#2021-12-30|1593.95
#2021-12-31|1599.71
#2022-01-03|1587.63
#2022-01-04|1622.57
#2022-01-05|1638.16
#2022-01-06|1614.90
#2022-01-07|1625.73
#2022-01-10|1604.60
#2022-01-11|1638.26
#2022-01-12|1649.63
#2022-01-13|1650.51
#2022-01-14|1630.21
#2022-01-17|1677.41
#2022-01-18|1653.82
#2022-01-19|1668.18
#2022-01-20|1663.80
#2022-01-21|1624.80
#2022-01-24|1540.05
#2022-01-25|1533.95
#2022-01-26|1563.36
#2022-01-27|1560.87
#2022-01-28|1555.47
#2022-01-31|1575.96
#2022-02-01|1602.44
#2022-02-02|1621.59
#2022-02-03|1616.79
#2022-02-04|1592.76
#2022-02-07|1598.20
#2022-02-08|1599.74
#2022-02-09|1637.16
#2022-02-10|1631.03
#2022-02-11|1610.42
#2022-02-14|1556.75
#2022-02-15|1585.72
#2022-02-16|1603.73
#2022-02-17|1582.90
#2022-02-18|1553.77
#2022-02-21|1533.03
#2022-02-22|1509.67
#2022-02-23|1487.60
#2022-02-24|1377.33
#2022-02-25|1437.80
#2022-02-28|1410.24
#2022-03-01|1339.10
#2022-03-02|1325.60
#2022-03-03|1303.47
#2022-03-04|1255.03
#2022-03-07|1241.64
#2022-03-08|1281.63
#2022-03-09|1381.45
#2022-03-10|1344.43
#2022-03-11|1354.84
#2022-03-14|1378.89
#2022-03-15|1365.10
#2022-03-16|1403.94
#2022-03-17|1423.22
#2022-03-18|1420.65
#2022-03-21|1425.11
#2022-03-22|1418.20
#2022-03-23|1393.42
#2022-03-24|1361.21
#2022-03-25|1352.16
#2022-03-28|1342.59
#2022-03-29|1416.83
#2022-03-30|1396.49
#2022-03-31|1383.95
#2022-04-01|1366.09
#2022-04-04|1366.56
#2022-04-05|1323.04
#2022-04-06|1283.30
#2022-04-07|1270.86
#2022-04-08|1306.20
#2022-04-11|1301.99
#2022-04-12|1306.19
#2022-04-13|1294.65
#2022-04-14|1307.36
#2022-04-15|1307.36
#2022-04-18|1309.42
#2022-04-19|1326.34
#2022-04-20|1353.62
#2022-04-21|1374.05
#2022-04-22|1351.24
#2022-04-25|1323.17
#2022-04-26|1293.49
#2022-04-27|1282.57
#2022-04-28|1275.65
#2022-04-29|1308.87
#2022-05-02|1293.10
#2022-05-03|1285.94
#2022-05-04|1264.39
#2022-05-05|1249.00
#2022-05-06|1237.02
#2022-05-09|1208.19
#2022-05-10|1227.99
#2022-05-11|1232.00
#2022-05-12|1207.08
#2022-05-13|1246.53
#2022-05-16|1253.25
#2022-05-17|1296.18
#2022-05-18|1283.37
#2022-05-19|1272.39
#2022-05-20|1266.31
#2022-05-23|1297.00
#2022-05-24|1299.20
#2022-05-25|1302.51
#2022-05-26|1310.88
#2022-05-27|1339.00
#2022-05-30|1349.85
#2022-05-31|1329.69
#2022-06-01|1326.30
#2022-06-02|1344.70
#2022-06-03|1346.90
#2022-06-06|1346.72
#2022-06-07|1356.10
#2022-06-08|1357.75
#2022-06-09|1327.69
#2022-06-10|1281.47
#2022-06-13|1238.38
#2022-06-14|1228.38
#2022-06-15|1262.72
#2022-06-16|1229.09
#2022-06-17|1227.45
#2022-06-20|1230.57
#2022-06-21|1226.62
#2022-06-22|1206.09
#2022-06-23|1170.67
#2022-06-24|1196.89
#2022-06-27|1219.19
#2022-06-28|1202.41
#2022-06-29|1178.29
#2022-06-30|1157.38
#2022-07-01|1153.12
#2022-07-04|1147.71
#2022-07-05|1107.34
#2022-07-06|1095.93
#2022-07-07|1124.15
#2022-07-08|1143.96
#2022-07-11|1123.10
#2022-07-12|1132.96
#2022-07-13|1119.72
#2022-07-14|1101.06
#2022-07-15|1126.57
#2022-07-18|1153.85
#2022-07-19|1182.78
#2022-07-20|1174.65
#2022-07-21|1177.69
#2022-07-22|1180.00
#2022-07-25|1172.11
#2022-07-26|1143.12
#2022-07-27|1157.14
#2022-07-28|1178.28
#2022-07-29|1234.91
#2022-08-01|1243.78
#2022-08-02|1229.79
#2022-08-03|1231.59
#2022-08-04|1256.74
#2022-08-05|1245.01
#2022-08-08|1268.84
#2022-08-09|1250.38
#2022-08-10|1321.65
#2022-08-11|1331.54
#2022-08-12|1324.24
#2022-08-15|1320.40
#2022-08-16|1332.38
#2022-08-17|1300.02
#2022-08-18|1292.10
#2022-08-19|1265.37
#2022-08-22|1223.75
#2022-08-23|1220.01
#2022-08-24|1233.43
#2022-08-25|1232.49
#2022-08-26|1220.23
#2022-08-29|1219.49
#2022-08-30|1214.78
#2022-08-31|1226.46
#2022-09-01|1173.18
#2022-09-02|1212.01
#2022-09-05|1178.24
#2022-09-06|1177.07
#2022-09-07|1184.38
#2022-09-08|1201.40
#2022-09-09|1226.41
#2022-09-12|1261.03
#2022-09-13|1222.55
#2022-09-14|1191.02
#2022-09-15|1194.19
#2022-09-16|1179.71
#2022-09-19|1189.24
#2022-09-20|1171.23
#2022-09-21|1157.48
#2022-09-22|1124.53
#2022-09-23|1095.03
#2022-09-26|1082.88
#2022-09-27|1069.91
#2022-09-28|1065.45
#2022-09-29|1069.53
#2022-09-30|1092.61
#2022-10-03|1102.04
#2022-10-04|1150.86
#2022-10-05|1130.05
#2022-10-06|1130.61
#2022-10-07|1103.01
#2022-10-10|1108.52
#2022-10-11|1114.94
#2022-10-12|1102.48
#2022-10-13|1120.55
#2022-10-14|1123.61
#2022-10-17|1136.04
#2022-10-18|1159.28
#2022-10-19|1135.82
#2022-10-20|1159.37
#2022-10-21|1143.40
#2022-10-24|1178.88
#2022-10-25|1206.40
#2022-10-26|1217.30
#2022-10-27|1224.00
#2022-10-28|1213.10
#2022-10-31|1214.40
#2022-11-01|1205.25
#2022-11-02|1203.93
#2022-11-03|1192.51
#2022-11-04|1274.69
#2022-11-07|1307.02
#2022-11-08|1324.53
#2022-11-09|1320.06
#2022-11-10|1362.84
#2022-11-11|1391.16
#2022-11-14|1384.01
#2022-11-15|1398.58
#2022-11-16|1385.37
#2022-11-17|1379.85
#2022-11-18|1399.67
#2022-11-21|1386.80
#2022-11-22|1397.28
#2022-11-23|1410.47
#2022-11-24|1412.58
#2022-11-25|1417.01
#2022-11-28|1407.30
#2022-11-29|1407.51
#2022-11-30|1384.06
#2022-12-01|1412.04
#2022-12-02|1429.67
#2022-12-05|1417.82
#2022-12-06|1412.15
#2022-12-07|1414.94
#2022-12-08|1415.62
#2022-12-09|1433.36
#2022-12-12|1419.13
#2022-12-13|1436.31
#2022-12-14|1434.03
#2022-12-15|1402.48
#2022-12-16|1392.05
#2022-12-19|1379.66
#2022-12-20|1382.31
#2022-12-21|1389.05
#2022-12-22|1369.28
#2022-12-23|1384.09
#2022-12-26|1384.09
#2022-12-27|1390.79
#2022-12-28|1378.17
#2022-12-29|1390.08
#2022-12-30|1382.79
#2023-01-02|1399.27
#2023-01-03|1395.61
#2023-01-04|1420.36
#2023-01-05|1429.76
#2023-01-06|1458.15
#2023-01-09|1492.24
#2023-01-10|1473.21
#2023-01-11|1486.84
#2023-01-12|1491.24
#2023-01-13|1501.92
#2023-01-16|1506.68
#2023-01-17|1519.44
#2023-01-18|1541.45
#2023-01-19|1502.85
#2023-01-20|1504.98
#2023-01-23|1522.52
#2023-01-24|1521.63
#2023-01-25|1515.16
#2023-01-26|1514.94
#2023-01-27|1530.51
#2023-01-30|1540.76
#2023-01-31|1535.08
#2023-02-01|1564.14
#2023-02-02|1588.75
#2023-02-03|1577.35
#2023-02-06|1531.24
#2023-02-07|1529.03
#2023-02-08|1534.99
#2023-02-09|1558.24
#2023-02-10|1522.42
#2023-02-13|1540.46
#2023-02-14|1543.52
#2023-02-15|1554.57
#2023-02-16|1558.29
#2023-02-17|1548.67
#2023-02-20|1562.78
#2023-02-21|1559.86
#2023-02-22|1571.31
#2023-02-23|1573.04
#2023-02-24|1563.64
#2023-02-27|1583.01
#2023-02-28|1589.38
#2023-03-01|1608.56
#2023-03-02|1604.75
#2023-03-03|1606.85
#2023-03-06|1615.72
#2023-03-07|1605.64
#2023-03-08|1649.38
#2023-03-09|1632.11
#2023-03-10|1634.45
#2023-03-13|1576.59
#2023-03-14|1605.63
#2023-03-15|1513.94
#2023-03-16|1542.19
#2023-03-17|1542.80
#2023-03-20|1562.59
#2023-03-21|1607.35
#2023-03-22|1590.09
#2023-03-23|1631.66
#2023-03-24|1562.78
#2023-03-27|1581.19
#2023-03-28|1596.97
#2023-03-29|1619.47
#2023-03-30|1659.91
#2023-03-31|1633.56
#2023-04-03|1637.85
#2023-04-04|1636.62
#2023-04-05|1587.16
#2023-04-06|1583.86
#2023-04-07|1583.86
#2023-04-10|1571.68
#2023-04-11|1605.27
#2023-04-12|1611.23
#2023-04-13|1618.57
#2023-04-14|1629.67
#2023-04-17|1639.11
#2023-04-18|1658.68
#2023-04-19|1658.32
#2023-04-20|1653.64
#2023-04-21|1644.82
#2023-04-24|1641.01
#2023-04-25|1619.35
#2023-04-26|1641.26
#2023-04-27|1632.15
#2023-04-28|1630.19
#2023-05-01|1621.41
#2023-05-02|1616.04
#2023-05-03|1632.71
#2023-05-04|1614.92
#2023-05-05|1623.47
#2023-05-08|1646.72
#2023-05-09|1629.57
#2023-05-10|1627.10
#2023-05-11|1604.62
#2023-05-12|1608.11
#2023-05-15|1588.16
#2023-05-16|1561.23
#2023-05-17|1542.71
#2023-05-18|1540.54
#2023-05-19|1556.69
#2023-05-22|1552.75
#2023-05-23|1542.89
#2023-05-24|1507.64
#2023-05-25|1465.37
#2023-05-26|1463.92
#2023-05-29|1468.47
#2023-05-30|1474.09
#2023-05-31|1454.47
#2023-06-01|1475.15
#2023-06-02|1510.58
#2023-06-05|1503.56
#2023-06-06|1509.37
#2023-06-07|1510.20
#2023-06-08|1531.24
#2023-06-09|1531.20
#2023-06-12|1533.44
#2023-06-13|1541.94
#2023-06-14|1561.28
#2023-06-15|1562.52
#2023-06-16|1549.00
#2023-06-19|1536.24
#2023-06-20|1523.67
#2023-06-21|1506.23
#2023-06-22|1486.21
#2023-06-23|1472.81
#2023-06-26|1475.14
#2023-06-27|1484.85
#2023-06-28|1486.20
#2023-06-29|1490.27
#2023-06-30|1521.19
#2023-07-03|1513.01
#2023-07-04|1521.95
#2023-07-05|1503.82
#2023-07-06|1459.60
#2023-07-07|1481.49
#2023-07-10|1485.02
#2023-07-11|1486.15
#2023-07-12|1521.22
#2023-07-13|1525.26
#2023-07-14|1547.24
#2023-07-17|1548.03
#2023-07-18|1546.34
#2023-07-19|1539.67
#2023-07-20|1542.79
#2023-07-21|1532.51
#2023-07-24|1524.65
#2023-07-25|1534.47
#2023-07-26|1519.12
#2023-07-27|1527.06
#2023-07-28|1525.02
#2023-07-31|1539.72
#2023-08-01|1539.88
#2023-08-02|1501.43
#2023-08-03|1501.53
#2023-08-04|1508.46
#2023-08-07|1500.91
#2023-08-08|1480.32
#2023-08-09|1492.91
#2023-08-10|1442.89
#2023-08-11|1413.20
#2023-08-14|1406.46
#2023-08-15|1405.84
#2023-08-16|1417.27
#2023-08-17|1400.97
#2023-08-18|1402.42
#2023-08-21|1390.75
#2023-08-22|1398.50
#2023-08-23|1389.40
#2023-08-24|1381.03
#2023-08-25|1379.38
#2023-08-28|1392.50
#2023-08-29|1413.98
#2023-08-30|1439.99
#2023-08-31|1432.87
#2023-09-01|1426.72
#2023-09-04|1433.27
#2023-09-05|1429.83
#2023-09-06|1414.12
#2023-09-07|1396.66
#2023-09-08|1396.05
#2023-09-11|1395.15
#2023-09-12|1387.83
#2023-09-13|1370.47
#2023-09-14|1373.04
#2023-09-15|1374.92
#2023-09-18|1372.11
#2023-09-19|1360.25
#2023-09-20|1373.10
#2023-09-21|1348.08
#2023-09-22|1351.99
#2023-09-25|1331.87
#2023-09-26|1325.31
#2023-09-27|1321.54
#2023-09-28|1336.21
#2023-09-29|1340.48
#2023-10-02|1318.03
#2023-10-03|1304.15
#2023-10-04|1294.11
#2023-10-05|1298.77
#2023-10-06|1297.32
#2023-10-09|1278.51
#2023-10-10|1307.80
#2023-10-11|1315.11
#2023-10-12|1301.09
#2023-10-13|1283.10
#2023-10-16|1292.03
#2023-10-17|1289.82
#2023-10-18|1262.82
#2023-10-19|1258.29
#2023-10-20|1239.37
#2023-10-23|1228.76
#2023-10-24|1234.57
#2023-10-25|1218.52
#2023-10-26|1213.51
#2023-10-27|1218.35
#2023-10-30|1230.44
#2023-10-31|1243.86
#2023-11-01|1223.08
#2023-11-02|1282.62
#2023-11-03|1337.81
#2023-11-06|1326.34
#2023-11-07|1312.28
#2023-11-08|1323.17
#2023-11-09|1353.62
#2023-11-10|1344.32
#2023-11-13|1352.31
#2023-11-14|1400.22
#2023-11-15|1412.87
#2023-11-16|1396.65
#2023-11-17|1403.93
#2023-11-20|1410.65
#2023-11-21|1399.73
#2023-11-22|1409.99
#2023-11-23|1404.28
#2023-11-24|1415.06
#2023-11-27|1417.42
#2023-11-28|1427.66
#2023-11-29|1434.25
#2023-11-30|1421.09
#2023-12-01|1418.67
#2023-12-04|1420.27
#2023-12-05|1422.89
#2023-12-06|1435.15
#2023-12-07|1434.90
#2023-12-08|1454.24
#2023-12-11|1453.38
#2023-12-12|1461.30
#2023-12-13|1464.87
#2023-12-14|1556.43
#2023-12-15|1556.17
#2023-12-18|1552.32
#2023-12-19|1568.48
#2023-12-20|1572.33
#2023-12-21|1572.97
#2023-12-22|1586.27
#2023-12-25|1586.27
#2023-12-26|1588.28
#2023-12-27|1610.75
#2023-12-28|1605.18
#2023-12-29|1610.64
#2024-01-01|1610.64
#2024-01-02|1568.77
#2024-01-03|1539.60
#2024-01-04|1553.18
#2024-01-05|1547.91
#2024-01-08|1561.23
#2024-01-09|1555.05
#2024-01-10|1564.13
#2024-01-11|1547.14
#2024-01-12|1548.51
#2024-01-15|1547.15
#2024-01-16|1529.43
#2024-01-17|1494.93
#2024-01-18|1505.87
#2024-01-19|1517.68
#2024-01-22|1538.68
#2024-01-23|1545.46
#2024-01-24|1596.30
#2024-01-25|1586.72
#2024-01-26|1608.47
#2024-01-29|1581.46
#2024-01-30|1598.49
#2024-01-31|1596.96
#2024-02-01|1587.11
#2024-02-02|1568.30
#2024-02-05|1543.88
#2024-02-06|1560.46
#2024-02-07|1575.47
#2024-02-08|1574.76
#2024-02-09|1589.79
#2024-02-12|1591.72
#2024-02-13|1579.09
#2024-02-14|1613.21
#2024-02-15|1620.68
#2024-02-16|1637.53
#2024-02-19|1635.03
#2024-02-20|1637.59
#2024-02-21|1638.29
#2024-02-22|1635.18
#2024-02-23|1624.14
#2024-02-26|1635.19
#2024-02-27|1629.78
#2024-02-28|1632.83
#2024-02-29|1599.78
#2024-03-01|1612.03
#2024-03-04|1610.65
#2024-03-05|1592.80
#2024-03-06|1611.23
#2024-03-07|1621.81
#2024-03-08|1627.49
#2024-03-11|1614.58
#2024-03-12|1608.94
#2024-03-13|1622.81
#2024-03-14|1606.75
#2024-03-15|1604.48
#2024-03-18|1614.79
#2024-03-19|1616.04
#2024-03-20|1619.46
#2024-03-21|1634.89
#2024-03-22|1631.23
#2024-03-25|1627.73
#2024-03-26|1622.27
#2024-03-27|1630.11
#2024-03-28|1639.53
#2024-03-29|1639.53
#2024-04-01|1631.10
#2024-04-02|1604.24
#2024-04-03|1624.80
#2024-04-04|1638.34
#2024-04-05|1626.23
#2024-04-08|1637.00
#2024-04-09|1644.74
#2024-04-10|1625.87
#2024-04-11|1608.18
#2024-04-12|1594.85
#2024-04-15|1604.63
#2024-04-16|1579.84
#2024-04-17|1588.44
#2024-04-18|1600.98
#2024-04-19|1587.91
#2024-04-22|1579.49
#2024-04-23|1579.47
#2024-04-24|1573.28
#2024-04-25|1541.98
#2024-04-26|1534.66
#2024-04-29|1563.95
#2024-04-30|1539.33
#2024-05-01|1538.04
#2024-05-02|1542.54
#2024-05-03|1572.10
#2024-05-06|1587.18
#2024-05-07|1605.78
#2024-05-08|1612.15
#2024-05-09|1627.13
#2024-05-10|1642.45
#2024-05-13|1641.80
#2024-05-14|1653.03
#2024-05-15|1659.53
#2024-05-16|1660.22
#2024-05-17|1667.98
#2024-05-20|1677.30
#2024-05-21|1670.28
#2024-05-22|1660.63
#2024-05-23|1666.92
#2024-05-24|1665.42
#2024-05-27|1682.80
#2024-05-28|1670.55
#2024-05-29|1631.00
#2024-05-30|1640.91
#2024-05-31|1647.19
#2024-06-03|1668.72
#2024-06-04|1659.20
#2024-06-05|1668.35
#2024-06-06|1673.47
#2024-06-07|1662.78
#2024-06-10|1645.16
#2024-06-11|1645.84
#2024-06-12|1713.69
#2024-06-13|1698.69
#2024-06-14|1654.54
#2024-06-17|1652.43
#2024-06-18|1651.30
#2024-06-19|1653.59
#2024-06-20|1648.30
#2024-06-21|1639.36
#2024-06-24|1641.31
#2024-06-25|1614.57
#2024-06-26|1590.58
#2024-06-27|1597.88
#2024-06-28|1595.21
#2024-07-01|1601.29
#2024-07-02|1602.03
#2024-07-03|1600.71
#2024-07-04|1606.26
#2024-07-05|1602.93
#2024-07-08|1615.52
#2024-07-09|1588.50
#2024-07-10|1598.64
#2024-07-11|1617.13
#2024-07-12|1641.37
#2024-07-15|1632.26
#2024-07-16|1625.22
#2024-07-17|1631.26
#2024-07-18|1621.63
#2024-07-19|1618.21
#2024-07-22|1630.20
#2024-07-23|1624.69
#2024-07-24|1608.83
#2024-07-25|1618.12
#2024-07-26|1620.16
#2024-07-29|1595.26
#2024-07-30|1639.48
#2024-07-31|1644.01
#2024-08-01|1614.95
#2024-08-02|1549.08
#2024-08-05|1533.44
#2024-08-06|1527.10
#2024-08-07|1556.44
#2024-08-08|1542.85
#2024-08-09|1536.08
#2024-08-12|1523.59
#2024-08-13|1531.70
#2024-08-14|1566.66
#2024-08-15|1565.80
#2024-08-16|1566.42
#2024-08-19|1602.60
#2024-08-20|1599.30
#2024-08-21|1616.44
#2024-08-22|1609.36
#2024-08-23|1639.20
#2024-08-26|1626.19
#2024-08-27|1628.88
#2024-08-28|1621.67
#2024-08-29|1619.69
#2024-08-30|1622.77
#2024-09-02|1623.52
#2024-09-03|1594.51
#2024-09-04|1583.65
#2024-09-05|1573.86
#2024-09-06|1568.50
#2024-09-09|1585.75
#2024-09-10|1580.65
#2024-09-11|1576.45
#2024-09-12|1589.95
#2024-09-13|1624.63
#2024-09-16|1630.28
#2024-09-17|1652.50
#2024-09-18|1651.15
#2024-09-19|1693.37
#2024-09-20|1658.85
#2024-09-23|1648.86
#2024-09-24|1649.48
#2024-09-25|1658.23
#2024-09-26|1693.90
#2024-09-27|1697.17
#2024-09-30|1672.08
#2024-10-01|1655.48
#2024-10-02|1652.79
#2024-10-03|1616.48
#2024-10-04|1617.32
#2024-10-07|1614.78
#2024-10-08|1606.33
#2024-10-09|1617.71
#2024-10-10|1592.00
#2024-10-11|1578.60
#2024-10-14|1570.17
#2024-10-15|1559.89
#2024-10-16|1558.12
#2024-10-17|1545.71
#2024-10-18|1548.14
#2024-10-21|1537.67
#2024-10-22|1536.90
#2024-10-23|1528.81
#2024-10-24|1526.82
#2024-10-25|1544.08
#2024-10-28|1561.31
#2024-10-29|1552.45
#2024-10-30|1542.90
#2024-10-31|1472.59
#2024-11-01|1477.43
#2024-11-04|1461.17
#2024-11-05|1461.58
#2024-11-06|1415.59
#2024-11-07|1448.25
#2024-11-08|1432.87
#2024-11-11|1427.08
#2024-11-12|1378.66
#2024-11-13|1345.79
#2024-11-14|1369.80
#2024-11-15|1376.70
#2024-11-18|1375.07
#2024-11-19|1359.79
#2024-11-20|1345.24
#2024-11-21|1341.49
#2024-11-22|1342.49
#2024-11-25|1372.18
#2024-11-26|1367.63
#2024-11-27|1373.20
#2024-11-28|1376.74
#2024-11-29|1368.97
#2024-12-02|1353.00
#2024-12-03|1358.34
#2024-12-04|1335.35
#2024-12-05|1339.29
#2024-12-06|1354.77
#2024-12-09|1370.91
#2024-12-10|1347.64
#2024-12-11|1329.85
#2024-12-12|1326.79
#2024-12-13|1310.08
#2024-12-16|1304.29
#2024-12-17|1292.89
#2024-12-18|1297.76
#2024-12-19|1270.32
#2024-12-20|1277.08
#2024-12-23|1285.93
#2024-12-24|1286.11
#2024-12-25|1286.11
#2024-12-26|1288.28
#2024-12-27|1303.07
#2024-12-30|1315.00
#2024-12-31|1311.77
#2025-01-01|1311.77
#2025-01-02|1296.54
#2025-01-03|1288.82
#2025-01-06|1318.68
#2025-01-07|1306.86
#2025-01-08|1282.59
#2025-01-09|1280.04
#2025-01-10|1262.23
#2025-01-13|1256.93
#2025-01-14|1268.40
#2025-01-15|1298.89
#2025-01-16|1323.30
#2025-01-17|1349.37
#2025-01-20|1370.07
#2025-01-21|1365.48
#2025-01-22|1372.98
#2025-01-23|1373.00
#2025-01-24|1407.41
#2025-01-27|1412.68
#2025-01-28|1400.17
#2025-01-29|1396.95
#2025-01-30|1421.96
#2025-01-31|1420.74
#2025-02-03|1394.33
#2025-02-04|1396.67
#2025-02-05|1405.38
#2025-02-06|1451.42
#2025-02-07|1448.59
#2025-02-10|1451.95
#2025-02-11|1457.61
#2025-02-12|1461.70
#2025-02-13|1508.50
#2025-02-14|1554.22
#2025-02-17|1556.32
#2025-02-18|1544.99
#2025-02-19|1509.63
#2025-02-20|1507.32
#2025-02-21|1495.98
#2025-02-24|1499.88
#2025-02-25|1504.43
#2025-02-26|1584.09
#2025-02-27|1537.95
#2025-02-28|1522.64
#2025-03-03|1542.57
#2025-03-04|1494.12
#2025-03-05|1642.68
#2025-03-06|1717.99
#2025-03-07|1717.91
#2025-03-10|1690.46
#2025-03-11|1678.90
#2025-03-12|1675.92
#2025-03-13|1650.09
#2025-03-14|1685.58
#2025-03-17|1708.29
#2025-03-18|1730.57
#2025-03-19|1711.92
#2025-03-20|1684.49
#2025-03-21|1657.60
#2025-03-24|1658.60
#2025-03-25|1646.01
#2025-03-26|1640.34
#2025-03-27|1627.18
#2025-03-28|1595.87
#2025-03-31|1529.72
#2025-04-01|1561.21
#2025-04-02|1558.85
#2025-04-03|1506.14
#2025-04-04|1457.29
#2025-04-07|1419.42
#2025-04-08|1471.69
#2025-04-09|1459.56
#2025-04-10|1503.18
#2025-04-11|1535.96
#2025-04-14|1594.93
#2025-04-15|1612.97
#2025-04-16|1600.71
#2025-04-17|1601.75
#2025-04-18|1601.75
#2025-04-21|1622.64
#2025-04-22|1623.26
#2025-04-23|1654.49
#2025-04-24|1668.28
#2025-04-25|1681.75
#2025-04-28|1682.66
#2025-04-29|1690.74
#2025-04-30|1763.94
#2025-05-01|1750.59
#2025-05-02|1773.09
#2025-05-05|1762.22
#2025-05-06|1740.83
#2025-05-07|1751.72
#2025-05-08|1749.00
#2025-05-09|1755.62
#2025-05-12|1771.16
#2025-05-13|1794.16
#2025-05-14|1801.61
#2025-05-15|1775.00
#2025-05-16|1778.77
#2025-05-19|1787.49
#2025-05-20|1774.74
#2025-05-21|1774.48
#2025-05-22|1747.13
#2025-05-23|1762.45
#2025-05-26|1781.87
#2025-05-27|1778.58
#2025-05-28|1783.12
#2025-05-29|1785.52
#2025-05-30|1772.80
#2025-06-02|1789.63
#2025-06-03|1775.99
#2025-06-04|1795.15
#2025-06-05|1806.16
#2025-06-06|1819.42
#2025-06-09|1811.73
#2025-06-10|1809.94
#2025-06-11|1810.78
#2025-06-12|1819.33
#2025-06-13|1789.69
#2025-06-16|1815.55
#2025-06-17|1800.13
#2025-06-18|1775.83
#2025-06-19|1748.96
#2025-06-20|1761.45
#2025-06-23|1757.96
#2025-06-24|1791.68
#2025-06-25|1784.50
#2025-06-26|1829.42
#2025-06-27|1874.74
#2025-06-30|1868.51
#2025-07-01|1859.65
#2025-07-02|1849.08
#2025-07-03|1845.93
#2025-07-04|1814.76
#2025-07-07|1817.01
#2025-07-08|1816.32
#2025-07-09|1849.51
#2025-07-10|1867.82
#2025-07-11|1858.02
#2025-07-14|1822.88
#2025-07-15|1822.86
#2025-07-16|1795.69
#2025-07-17|1825.66
#2025-07-18|1843.00
#2025-07-21|1867.14
#2025-07-22|1851.13
#2025-07-23|1907.59
#2025-07-24|1921.21
#2025-07-25|1914.82
#2025-07-28|1881.98
#2025-07-29|1864.02
#2025-07-30|1854.49
#2025-07-31|1763.30
#2025-08-01|1751.91
#2025-08-04|1778.13
#2025-08-05|1789.72
#2025-08-06|1785.45
#2025-08-07|1839.66
#2025-08-08|1868.00
#2025-08-11|1825.74
#2025-08-12|1834.22
#2025-08-13|1852.10
#2025-08-14|1843.23
#2025-08-15|1857.87
#2025-08-18|1847.25
#2025-08-19|1901.68
#2025-08-20|1862.74
#2025-08-21|1839.63
#2025-08-22|1880.83
#2025-08-25|1857.88
#2025-08-26|1841.03
#2025-08-27|1793.79
#2025-08-28|1815.31
#2025-08-29|1795.35
#2025-09-01|1807.06
#2025-09-02|1762.28
#2025-09-03|1766.36
#2025-09-04|1763.38
#2025-09-05|1793.56
#2025-09-08|1821.97
#2025-09-09|1804.29
#2025-09-10|1783.80
#2025-09-11|1794.15
#2025-09-12|1798.97
#2025-09-15|1792.78
#2025-09-16|1803.62
#2025-09-17|1791.97
#2025-09-18|1793.69
#2025-09-19|1785.38
#2025-09-22|1786.73
#2025-09-23|1805.62
#2025-09-24|1786.84
#2025-09-25|1759.33
#2025-09-26|1727.11
#2025-09-29|1748.20
#2025-09-30|1757.39
#2025-10-01|1781.25
#2025-10-02|1776.51
#2025-10-03|1802.42
#2025-10-06|1780.11
#2025-10-07|1733.40
#2025-10-08|1733.18
#2025-10-09|1750.05
#2025-10-10|1730.60
#2025-10-13|1740.01
#2025-10-14|1715.11
#2025-10-15|1709.48
#2025-10-16|1734.74
#2025-10-17|1726.60
#2025-10-20|1742.13
#2025-10-21|1737.71
#2025-10-22|1735.55
#2025-10-23|1772.77
#2025-10-24|1770.23
#2025-10-27|1765.25
#2025-10-28|1761.44
#2025-10-29|1739.92
#2025-10-30|1776.32
#2025-10-31|1763.65
#2025-11-03|1739.99
#2025-11-04|1716.50
#2025-11-05|1730.43
#2025-11-06|1714.14
#2025-11-07|1698.72
#2025-11-10|1727.60
#2025-11-11|1743.50
#2025-11-12|1759.28
#2025-11-13|1774.31
#2025-11-14|1750.44
#2025-11-17|1730.75
#2025-11-18|1690.77
#2025-11-19|1727.44
#2025-11-20|1718.33
#2025-11-21|1722.70
#2025-11-24|1768.17
#2025-11-25|1816.32
#2025-11-26|1803.56
#2025-11-27|1810.28
#2025-11-28|1813.12
#2025-12-01|1836.04
#2025-12-02|1813.90
#2025-12-03|1817.48
#2025-12-04|1850.41
#2025-12-05|1862.53
#2025-12-08|1844.75
#2025-12-09|1828.00
#2025-12-10|1810.23
#2025-12-11|1866.37
#2025-12-12|1850.18
#2025-12-15|1866.58
#2025-12-16|1908.17
#2025-12-17|1887.26
#2025-12-18|1904.74
#2025-12-19|1899.66
#2025-12-22|1906.40
#2025-12-23|1910.05
#2025-12-24|1910.62
#2025-12-25|1910.62
#2025-12-26|1910.46
#2025-12-29|1916.66
#2025-12-30|1939.58
#2025-12-31|1937.27
#2026-01-01|1937.27
#2026-01-02|1936.89
#2026-01-05|1953.07
#2026-01-06|1958.17
#2026-01-07|1966.80
#2026-01-08|1950.19
#2026-01-09|1955.95
#2026-01-12|1970.29
#2026-01-13|1944.72
#2026-01-14|1991.97
#2026-01-15|1981.25
#2026-01-16|1961.64
#2026-01-19|1946.59
#2026-01-20|1917.15
#2026-01-21|1939.91
#2026-01-22|1988.23
#2026-01-23|1987.65
#2026-01-26|2024.78
#2026-01-27|2037.24
#2026-01-28|2049.20
#2026-01-29|2031.70
#2026-01-30|2021.26
#2026-02-02|2023.63
#2026-02-03|2068.71
#2026-02-04|2105.25
#2026-02-05|2087.72
#2026-02-06|2026.19
#2026-02-09|2081.19
#2026-02-10|2089.94
#2026-02-11|2108.15
#2026-02-12|2090.38
#2026-02-13|2079.94
#2026-02-16|2078.22
#2026-02-17|2062.65
#2026-02-18|2111.01
#2026-02-19|2078.69
#2026-02-20|2095.02
#2026-02-23|2072.29
#2026-02-24|2025.04
#2026-02-25|2038.63
#2026-02-26|2042.58
#2026-02-27|2056.86
#2026-03-02|1990.30
#2026-03-03|1899.98
#2026-03-04|1937.47
#2026-03-05|1861.05
#2026-03-06|1850.69
#2026-03-09|1806.55
#2026-03-10|1867.93
#2026-03-11|1847.07
#2026-03-12|1804.69
#2026-03-13|1735.99
#2026-03-16|1744.91
#2026-03-17|1744.05
#2026-03-18|1751.36
#2026-03-19|1693.24
#2026-03-20|1683.11
#2026-03-23|1707.75
#2026-03-24|1706.85
#2026-03-25|1754.43
#2026-03-26|1741.75
#2026-03-27|1717.86
#2026-03-30|1706.32
#2026-03-31|1716.11
#2026-04-01|1793.62
#2026-04-02|1754.91
#2026-04-03|1754.91
#2026-04-06|1753.62
#2026-04-07|1746.28
#2026-04-08|1867.63
#2026-04-09|1893.14
#2026-04-10|1946.64
#2026-04-13|1908.43
#2026-04-14|1949.30
#2026-04-15|1931.87
#2026-04-16|1926.32
#2026-04-17|2004.91
#2026-04-20|1962.38
#2026-04-21|1955.27
#2026-04-22|1930.33
#2026-04-23|1947.90
#2026-04-24|1907.45
#2026-04-27|1922.61
#2026-04-28|1896.98
#2026-04-29|1944.37
#2026-04-30|1945.19
#2026-05-01|1951.32
#2026-05-04|1933.66
#2026-05-05|1953.35
#2026-05-06|2032.42
#2026-05-07|2029.98
#2026-05-08|1996.92
#2026-05-11|1996.99
#2026-05-12|1951.98
#2026-05-13|1925.45