Table Data - NASDAQ Austria Net Total Return Index
| Title | NASDAQ Austria Net Total Return Index |
|---|---|
| Series ID | NASDAQNQATN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:41 PM CDT |
| Notes | For more information about this series, see: NQATN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 358.18 |
| 2001-04-02 | 353.23 |
| 2001-04-03 | 351.10 |
| 2001-04-04 | 359.80 |
| 2001-04-05 | 359.77 |
| 2001-04-06 | 357.54 |
| 2001-04-09 | 361.06 |
| 2001-04-10 | 358.37 |
| 2001-04-11 | 354.38 |
| 2001-04-12 | 358.16 |
| 2001-04-13 | . |
| 2001-04-16 | 354.47 |
| 2001-04-17 | 354.36 |
| 2001-04-18 | 354.24 |
| 2001-04-19 | 359.10 |
| 2001-04-20 | 364.27 |
| 2001-04-23 | 363.82 |
| 2001-04-24 | 364.24 |
| 2001-04-25 | 363.36 |
| 2001-04-26 | 367.56 |
| 2001-04-27 | 365.44 |
| 2001-04-30 | 363.29 |
| 2001-05-01 | 365.22 |
| 2001-05-02 | 367.11 |
| 2001-05-03 | 358.79 |
| 2001-05-04 | 355.72 |
| 2001-05-07 | 355.38 |
| 2001-05-08 | 352.90 |
| 2001-05-09 | 351.04 |
| 2001-05-10 | 355.89 |
| 2001-05-11 | 355.04 |
| 2001-05-14 | 351.11 |
| 2001-05-15 | 349.91 |
| 2001-05-16 | 353.92 |
| 2001-05-17 | 360.92 |
| 2001-05-18 | 360.81 |
| 2001-05-21 | 358.34 |
| 2001-05-22 | 356.32 |
| 2001-05-23 | 350.78 |
| 2001-05-24 | 349.18 |
| 2001-05-25 | 348.93 |
| 2001-05-28 | . |
| 2001-05-29 | 346.34 |
| 2001-05-30 | 348.17 |
| 2001-05-31 | 346.29 |
| 2001-06-01 | 350.25 |
| 2001-06-04 | 350.65 |
| 2001-06-05 | 359.64 |
| 2001-06-06 | 359.32 |
| 2001-06-07 | 360.79 |
| 2001-06-08 | 360.87 |
| 2001-06-11 | 352.85 |
| 2001-06-12 | 355.84 |
| 2001-06-13 | 360.84 |
| 2001-06-14 | 363.95 |
| 2001-06-15 | 361.51 |
| 2001-06-18 | 361.01 |
| 2001-06-19 | 358.47 |
| 2001-06-20 | 353.30 |
| 2001-06-21 | 349.78 |
| 2001-06-22 | 351.85 |
| 2001-06-25 | 355.27 |
| 2001-06-26 | 354.81 |
| 2001-06-27 | 350.05 |
| 2001-06-28 | 343.54 |
| 2001-06-29 | 341.06 |
| 2001-07-02 | 340.58 |
| 2001-07-03 | 339.35 |
| 2001-07-04 | . |
| 2001-07-05 | 339.22 |
| 2001-07-06 | 339.19 |
| 2001-07-09 | 344.50 |
| 2001-07-10 | 349.69 |
| 2001-07-11 | 349.25 |
| 2001-07-12 | 346.89 |
| 2001-07-13 | 348.26 |
| 2001-07-16 | 349.89 |
| 2001-07-17 | 344.91 |
| 2001-07-18 | 353.47 |
| 2001-07-19 | 357.43 |
| 2001-07-20 | 361.99 |
| 2001-07-23 | 361.34 |
| 2001-07-24 | 362.94 |
| 2001-07-25 | 362.18 |
| 2001-07-26 | 360.04 |
| 2001-07-27 | 361.35 |
| 2001-07-30 | 361.45 |
| 2001-07-31 | 359.27 |
| 2001-08-01 | 363.65 |
| 2001-08-02 | 363.27 |
| 2001-08-03 | 360.92 |
| 2001-08-06 | 358.91 |
| 2001-08-07 | 357.87 |
| 2001-08-08 | 356.31 |
| 2001-08-09 | 357.08 |
| 2001-08-10 | 363.11 |
| 2001-08-13 | 366.66 |
| 2001-08-14 | 363.75 |
| 2001-08-15 | 369.02 |
| 2001-08-16 | 366.42 |
| 2001-08-17 | 365.87 |
| 2001-08-20 | 360.41 |
| 2001-08-21 | 363.09 |
| 2001-08-22 | 366.53 |
| 2001-08-23 | 364.87 |
| 2001-08-24 | 364.06 |
| 2001-08-27 | 359.00 |
| 2001-08-28 | 359.67 |
| 2001-08-29 | 360.15 |
| 2001-08-30 | 356.50 |
| 2001-08-31 | 355.89 |
| 2001-09-03 | . |
| 2001-09-04 | 348.60 |
| 2001-09-05 | 345.25 |
| 2001-09-06 | 342.77 |
| 2001-09-07 | 344.06 |
| 2001-09-10 | 336.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 328.21 |
| 2001-09-18 | 325.99 |
| 2001-09-19 | 330.15 |
| 2001-09-20 | 324.19 |
| 2001-09-21 | 310.04 |
| 2001-09-24 | 311.63 |
| 2001-09-25 | 315.78 |
| 2001-09-26 | 321.14 |
| 2001-09-27 | 325.71 |
| 2001-09-28 | 321.08 |
| 2001-10-01 | 325.55 |
| 2001-10-02 | 327.37 |
| 2001-10-03 | 328.25 |
| 2001-10-04 | 326.71 |
| 2001-10-05 | 320.79 |
| 2001-10-08 | 319.53 |
| 2001-10-09 | 318.17 |
| 2001-10-10 | 313.00 |
| 2001-10-11 | 315.17 |
| 2001-10-12 | 321.57 |
| 2001-10-15 | 318.01 |
| 2001-10-16 | 323.01 |
| 2001-10-17 | 322.83 |
| 2001-10-18 | 322.94 |
| 2001-10-19 | 311.39 |
| 2001-10-22 | 305.67 |
| 2001-10-23 | 307.28 |
| 2001-10-24 | 305.30 |
| 2001-10-25 | 303.67 |
| 2001-10-26 | 303.08 |
| 2001-10-29 | 304.21 |
| 2001-10-30 | 303.96 |
| 2001-10-31 | 307.68 |
| 2001-11-01 | 309.84 |
| 2001-11-02 | 306.50 |
| 2001-11-05 | 303.34 |
| 2001-11-06 | 306.48 |
| 2001-11-07 | 310.86 |
| 2001-11-08 | 309.82 |
| 2001-11-09 | 308.92 |
| 2001-11-12 | 307.24 |
| 2001-11-13 | 302.95 |
| 2001-11-14 | 309.40 |
| 2001-11-15 | 312.74 |
| 2001-11-16 | 316.61 |
| 2001-11-19 | 311.92 |
| 2001-11-20 | 316.96 |
| 2001-11-21 | 315.26 |
| 2001-11-22 | . |
| 2001-11-23 | 315.86 |
| 2001-11-26 | 317.18 |
| 2001-11-27 | 318.74 |
| 2001-11-28 | 319.97 |
| 2001-11-29 | 321.91 |
| 2001-11-30 | 329.85 |
| 2001-12-03 | 322.83 |
| 2001-12-04 | 326.04 |
| 2001-12-05 | 329.34 |
| 2001-12-06 | 331.68 |
| 2001-12-07 | 331.45 |
| 2001-12-10 | 329.96 |
| 2001-12-11 | 328.71 |
| 2001-12-12 | 332.31 |
| 2001-12-13 | 334.24 |
| 2001-12-14 | 333.01 |
| 2001-12-17 | 334.31 |
| 2001-12-18 | 332.40 |
| 2001-12-19 | 329.25 |
| 2001-12-20 | 324.67 |
| 2001-12-21 | 325.68 |
| 2001-12-24 | 322.41 |
| 2001-12-25 | . |
| 2001-12-26 | 322.71 |
| 2001-12-27 | 331.85 |
| 2001-12-28 | 327.74 |
| 2001-12-31 | 330.94 |
| 2002-01-01 | . |
| 2002-01-02 | 334.96 |
| 2002-01-03 | 336.28 |
| 2002-01-04 | 333.72 |
| 2002-01-07 | 330.50 |
| 2002-01-08 | 324.38 |
| 2002-01-09 | 323.86 |
| 2002-01-10 | 324.97 |
| 2002-01-11 | 324.16 |
| 2002-01-14 | 323.32 |
| 2002-01-15 | 325.17 |
| 2002-01-16 | 320.78 |
| 2002-01-17 | 323.92 |
| 2002-01-18 | 324.23 |
| 2002-01-21 | . |
| 2002-01-22 | 328.91 |
| 2002-01-23 | 328.73 |
| 2002-01-24 | 329.22 |
| 2002-01-25 | 323.70 |
| 2002-01-28 | 323.81 |
| 2002-01-29 | 324.11 |
| 2002-01-30 | 323.32 |
| 2002-01-31 | 323.95 |
| 2002-02-01 | 325.66 |
| 2002-02-04 | 329.32 |
| 2002-02-05 | 332.50 |
| 2002-02-06 | 331.92 |
| 2002-02-07 | 336.04 |
| 2002-02-08 | 337.94 |
| 2002-02-11 | 341.97 |
| 2002-02-12 | 341.50 |
| 2002-02-13 | 342.19 |
| 2002-02-14 | 341.74 |
| 2002-02-15 | 340.13 |
| 2002-02-18 | . |
| 2002-02-19 | 343.89 |
| 2002-02-20 | 343.18 |
| 2002-02-21 | 344.89 |
| 2002-02-22 | 347.70 |
| 2002-02-25 | 344.90 |
| 2002-02-26 | 341.09 |
| 2002-02-27 | 339.56 |
| 2002-02-28 | 334.61 |
| 2002-03-01 | 336.71 |
| 2002-03-04 | 345.71 |
| 2002-03-05 | 344.33 |
| 2002-03-06 | 343.44 |
| 2002-03-07 | 343.36 |
| 2002-03-08 | 346.95 |
| 2002-03-11 | 346.96 |
| 2002-03-12 | 344.72 |
| 2002-03-13 | 343.24 |
| 2002-03-14 | 344.35 |
| 2002-03-15 | 345.28 |
| 2002-03-18 | 346.56 |
| 2002-03-19 | 347.67 |
| 2002-03-20 | 348.82 |
| 2002-03-21 | 347.59 |
| 2002-03-22 | 352.86 |
| 2002-03-25 | 355.25 |
| 2002-03-26 | 354.43 |
| 2002-03-27 | 356.91 |
| 2002-03-28 | 359.47 |
| 2002-03-29 | . |
| 2002-04-01 | 362.43 |
| 2002-04-02 | 366.84 |
| 2002-04-03 | 365.74 |
| 2002-04-04 | 362.00 |
| 2002-04-05 | 365.23 |
| 2002-04-08 | 361.74 |
| 2002-04-09 | 362.92 |
| 2002-04-10 | 365.67 |
| 2002-04-11 | 370.35 |
| 2002-04-12 | 369.96 |
| 2002-04-15 | 370.31 |
| 2002-04-16 | 370.78 |
| 2002-04-17 | 375.06 |
| 2002-04-18 | 375.97 |
| 2002-04-19 | 373.99 |
| 2002-04-22 | 372.31 |
| 2002-04-23 | 374.26 |
| 2002-04-24 | 372.45 |
| 2002-04-25 | 374.81 |
| 2002-04-26 | 375.20 |
| 2002-04-29 | 384.15 |
| 2002-04-30 | 385.97 |
| 2002-05-01 | 388.16 |
| 2002-05-02 | 389.60 |
| 2002-05-03 | 392.90 |
| 2002-05-06 | 396.46 |
| 2002-05-07 | 391.38 |
| 2002-05-08 | 390.99 |
| 2002-05-09 | 390.65 |
| 2002-05-10 | 391.90 |
| 2002-05-13 | 393.49 |
| 2002-05-14 | 388.17 |
| 2002-05-15 | 389.16 |
| 2002-05-16 | 387.40 |
| 2002-05-17 | 392.22 |
| 2002-05-20 | 392.16 |
| 2002-05-21 | 389.06 |
| 2002-05-22 | 392.95 |
| 2002-05-23 | 390.48 |
| 2002-05-24 | 389.66 |
| 2002-05-27 | . |
| 2002-05-28 | 395.56 |
| 2002-05-29 | 394.18 |
| 2002-05-30 | 396.59 |
| 2002-05-31 | 390.56 |
| 2002-06-03 | 393.36 |
| 2002-06-04 | 392.09 |
| 2002-06-05 | 388.64 |
| 2002-06-06 | 394.68 |
| 2002-06-07 | 391.98 |
| 2002-06-10 | 392.54 |
| 2002-06-11 | 389.18 |
| 2002-06-12 | 387.09 |
| 2002-06-13 | 386.16 |
| 2002-06-14 | 384.65 |
| 2002-06-17 | 381.65 |
| 2002-06-18 | 382.28 |
| 2002-06-19 | 384.56 |
| 2002-06-20 | 388.42 |
| 2002-06-21 | 391.07 |
| 2002-06-24 | 390.88 |
| 2002-06-25 | 390.04 |
| 2002-06-26 | 393.04 |
| 2002-06-27 | 394.71 |
| 2002-06-28 | 396.05 |
| 2002-07-01 | 401.04 |
| 2002-07-02 | 391.01 |
| 2002-07-03 | 387.28 |
| 2002-07-04 | . |
| 2002-07-05 | 389.73 |
| 2002-07-08 | 393.30 |
| 2002-07-09 | 395.58 |
| 2002-07-10 | 391.01 |
| 2002-07-11 | 391.71 |
| 2002-07-12 | 392.79 |
| 2002-07-15 | 397.89 |
| 2002-07-16 | 397.24 |
| 2002-07-17 | 400.91 |
| 2002-07-18 | 401.80 |
| 2002-07-19 | 396.04 |
| 2002-07-22 | 390.25 |
| 2002-07-23 | 376.21 |
| 2002-07-24 | 362.08 |
| 2002-07-25 | 373.44 |
| 2002-07-26 | 370.17 |
| 2002-07-29 | 369.51 |
| 2002-07-30 | 374.72 |
| 2002-07-31 | 366.54 |
| 2002-08-01 | 366.11 |
| 2002-08-02 | 360.77 |
| 2002-08-05 | 360.44 |
| 2002-08-06 | 354.53 |
| 2002-08-07 | 358.37 |
| 2002-08-08 | 359.38 |
| 2002-08-09 | 361.29 |
| 2002-08-12 | 358.98 |
| 2002-08-13 | 358.94 |
| 2002-08-14 | 363.83 |
| 2002-08-15 | 361.39 |
| 2002-08-16 | 368.01 |
| 2002-08-19 | 358.14 |
| 2002-08-20 | 353.05 |
| 2002-08-21 | 358.61 |
| 2002-08-22 | 359.21 |
| 2002-08-23 | 359.23 |
| 2002-08-26 | 359.48 |
| 2002-08-27 | 368.28 |
| 2002-08-28 | 361.41 |
| 2002-08-29 | 360.77 |
| 2002-08-30 | 366.41 |
| 2002-09-02 | . |
| 2002-09-03 | 366.07 |
| 2002-09-04 | 367.58 |
| 2002-09-05 | 365.17 |
| 2002-09-06 | 360.90 |
| 2002-09-09 | 364.48 |
| 2002-09-10 | 361.98 |
| 2002-09-11 | 360.67 |
| 2002-09-12 | 358.40 |
| 2002-09-13 | 355.70 |
| 2002-09-16 | 351.88 |
| 2002-09-17 | 351.32 |
| 2002-09-18 | 349.81 |
| 2002-09-19 | 349.32 |
| 2002-09-20 | 343.97 |
| 2002-09-23 | 343.31 |
| 2002-09-24 | 336.48 |
| 2002-09-25 | 341.52 |
| 2002-09-26 | 342.55 |
| 2002-09-27 | 341.36 |
| 2002-09-30 | 346.55 |
| 2002-10-01 | 343.35 |
| 2002-10-02 | 350.26 |
| 2002-10-03 | 346.02 |
| 2002-10-04 | 336.42 |
| 2002-10-07 | 326.64 |
| 2002-10-08 | 322.79 |
| 2002-10-09 | 324.83 |
| 2002-10-10 | 322.94 |
| 2002-10-11 | 324.96 |
| 2002-10-14 | 325.30 |
| 2002-10-15 | 328.48 |
| 2002-10-16 | 330.16 |
| 2002-10-17 | 333.62 |
| 2002-10-18 | 332.68 |
| 2002-10-21 | 335.81 |
| 2002-10-22 | 339.48 |
| 2002-10-23 | 336.74 |
| 2002-10-24 | 336.96 |
| 2002-10-25 | 334.98 |
| 2002-10-28 | 341.67 |
| 2002-10-29 | 339.58 |
| 2002-10-30 | 338.61 |
| 2002-10-31 | 348.78 |
| 2002-11-01 | 350.94 |
| 2002-11-04 | 349.52 |
| 2002-11-05 | 354.95 |
| 2002-11-06 | 356.39 |
| 2002-11-07 | 360.43 |
| 2002-11-08 | 360.78 |
| 2002-11-11 | 357.85 |
| 2002-11-12 | 359.11 |
| 2002-11-13 | 360.69 |
| 2002-11-14 | 358.75 |
| 2002-11-15 | 359.10 |
| 2002-11-18 | 360.02 |
| 2002-11-19 | 361.06 |
| 2002-11-20 | 362.03 |
| 2002-11-21 | 359.79 |
| 2002-11-22 | 359.45 |
| 2002-11-25 | 358.64 |
| 2002-11-26 | 360.02 |
| 2002-11-27 | 359.13 |
| 2002-11-28 | . |
| 2002-11-29 | 356.92 |
| 2002-12-02 | 363.48 |
| 2002-12-03 | 363.13 |
| 2002-12-04 | 368.78 |
| 2002-12-05 | 370.84 |
| 2002-12-06 | 373.04 |
| 2002-12-09 | 369.41 |
| 2002-12-10 | 373.31 |
| 2002-12-11 | 374.10 |
| 2002-12-12 | 377.08 |
| 2002-12-13 | 379.80 |
| 2002-12-16 | 379.81 |
| 2002-12-17 | 383.15 |
| 2002-12-18 | 382.56 |
| 2002-12-19 | 381.16 |
| 2002-12-20 | 390.94 |
| 2002-12-23 | 391.64 |
| 2002-12-24 | 393.28 |
| 2002-12-25 | . |
| 2002-12-26 | 394.28 |
| 2002-12-27 | 390.91 |
| 2002-12-30 | 395.99 |
| 2002-12-31 | 397.54 |
| 2003-01-01 | . |
| 2003-01-02 | 391.99 |
| 2003-01-03 | 394.88 |
| 2003-01-06 | 397.11 |
| 2003-01-07 | 395.26 |
| 2003-01-08 | 390.51 |
| 2003-01-09 | 398.23 |
| 2003-01-10 | 395.27 |
| 2003-01-13 | 398.35 |
| 2003-01-14 | 405.39 |
| 2003-01-15 | 406.64 |
| 2003-01-16 | 407.86 |
| 2003-01-17 | 405.05 |
| 2003-01-20 | . |
| 2003-01-21 | 404.59 |
| 2003-01-22 | 402.00 |
| 2003-01-23 | 409.04 |
| 2003-01-24 | 416.85 |
| 2003-01-27 | 412.89 |
| 2003-01-28 | 414.36 |
| 2003-01-29 | 410.17 |
| 2003-01-30 | 399.69 |
| 2003-01-31 | 401.50 |
| 2003-02-03 | 403.00 |
| 2003-02-04 | 406.77 |
| 2003-02-05 | 407.86 |
| 2003-02-06 | 411.93 |
| 2003-02-07 | 411.23 |
| 2003-02-10 | 406.66 |
| 2003-02-11 | 399.24 |
| 2003-02-12 | 395.48 |
| 2003-02-13 | 403.70 |
| 2003-02-14 | 402.28 |
| 2003-02-17 | . |
| 2003-02-18 | 401.11 |
| 2003-02-19 | 403.97 |
| 2003-02-20 | 402.66 |
| 2003-02-21 | 403.73 |
| 2003-02-24 | 400.75 |
| 2003-02-25 | 399.48 |
| 2003-02-26 | 402.75 |
| 2003-02-27 | 404.59 |
| 2003-02-28 | 406.40 |
| 2003-03-03 | 410.82 |
| 2003-03-04 | 409.95 |
| 2003-03-05 | 412.46 |
| 2003-03-06 | 411.96 |
| 2003-03-07 | 411.89 |
| 2003-03-10 | 407.68 |
| 2003-03-11 | 404.87 |
| 2003-03-12 | 400.53 |
| 2003-03-13 | 398.16 |
| 2003-03-14 | 395.36 |
| 2003-03-17 | 392.85 |
| 2003-03-18 | 395.87 |
| 2003-03-19 | 392.17 |
| 2003-03-20 | 394.49 |
| 2003-03-21 | 394.86 |
| 2003-03-24 | 400.22 |
| 2003-03-25 | 402.15 |
| 2003-03-26 | 405.77 |
| 2003-03-27 | 405.27 |
| 2003-03-28 | 405.73 |
| 2003-03-31 | 412.31 |
| 2003-04-01 | 413.21 |
| 2003-04-02 | 415.25 |
| 2003-04-03 | 411.50 |
| 2003-04-04 | 412.84 |
| 2003-04-07 | 417.91 |
| 2003-04-08 | 417.38 |
| 2003-04-09 | 415.70 |
| 2003-04-10 | 417.57 |
| 2003-04-11 | 415.30 |
| 2003-04-14 | 416.93 |
| 2003-04-15 | 414.34 |
| 2003-04-16 | 410.38 |
| 2003-04-17 | 413.88 |
| 2003-04-18 | . |
| 2003-04-21 | 412.09 |
| 2003-04-22 | 413.42 |
| 2003-04-23 | 421.30 |
| 2003-04-24 | 426.73 |
| 2003-04-25 | 425.34 |
| 2003-04-28 | 429.32 |
| 2003-04-29 | 431.41 |
| 2003-04-30 | 441.34 |
| 2003-05-01 | 445.39 |
| 2003-05-02 | 445.94 |
| 2003-05-05 | 453.12 |
| 2003-05-06 | 459.91 |
| 2003-05-07 | 465.93 |
| 2003-05-08 | 464.94 |
| 2003-05-09 | 466.66 |
| 2003-05-12 | 477.02 |
| 2003-05-13 | 476.69 |
| 2003-05-14 | 480.68 |
| 2003-05-15 | 481.16 |
| 2003-05-16 | 484.18 |
| 2003-05-19 | 485.38 |
| 2003-05-20 | 484.70 |
| 2003-05-21 | 485.40 |
| 2003-05-22 | 483.71 |
| 2003-05-23 | 486.53 |
| 2003-05-26 | . |
| 2003-05-27 | 485.54 |
| 2003-05-28 | 478.57 |
| 2003-05-29 | 482.14 |
| 2003-05-30 | 464.97 |
| 2003-06-02 | 478.32 |
| 2003-06-03 | 480.53 |
| 2003-06-04 | 478.04 |
| 2003-06-05 | 486.81 |
| 2003-06-06 | 483.77 |
| 2003-06-09 | 486.44 |
| 2003-06-10 | 483.89 |
| 2003-06-11 | 486.95 |
| 2003-06-12 | 478.58 |
| 2003-06-13 | 484.75 |
| 2003-06-16 | 487.68 |
| 2003-06-17 | 488.39 |
| 2003-06-18 | 485.58 |
| 2003-06-19 | 485.37 |
| 2003-06-20 | 485.04 |
| 2003-06-23 | 482.59 |
| 2003-06-24 | 479.58 |
| 2003-06-25 | 479.58 |
| 2003-06-26 | 477.13 |
| 2003-06-27 | 480.37 |
| 2003-06-30 | 480.00 |
| 2003-07-01 | 486.14 |
| 2003-07-02 | 491.40 |
| 2003-07-03 | 487.62 |
| 2003-07-04 | . |
| 2003-07-07 | 489.99 |
| 2003-07-08 | 482.31 |
| 2003-07-09 | 483.37 |
| 2003-07-10 | 479.59 |
| 2003-07-11 | 480.11 |
| 2003-07-14 | 486.61 |
| 2003-07-15 | 483.57 |
| 2003-07-16 | 484.73 |
| 2003-07-17 | 480.81 |
| 2003-07-18 | 483.22 |
| 2003-07-21 | 483.14 |
| 2003-07-22 | 479.21 |
| 2003-07-23 | 490.95 |
| 2003-07-24 | 489.44 |
| 2003-07-25 | 492.78 |
| 2003-07-28 | 489.85 |
| 2003-07-29 | 490.63 |
| 2003-07-30 | 484.19 |
| 2003-07-31 | 475.62 |
| 2003-08-01 | 475.33 |
| 2003-08-04 | 478.19 |
| 2003-08-05 | 481.02 |
| 2003-08-06 | 479.58 |
| 2003-08-07 | 483.16 |
| 2003-08-08 | 478.65 |
| 2003-08-11 | 478.30 |
| 2003-08-12 | 480.04 |
| 2003-08-13 | 480.93 |
| 2003-08-14 | 480.29 |
| 2003-08-15 | 480.01 |
| 2003-08-18 | 477.44 |
| 2003-08-19 | 480.15 |
| 2003-08-20 | 483.08 |
| 2003-08-21 | 475.88 |
| 2003-08-22 | 471.31 |
| 2003-08-25 | 473.86 |
| 2003-08-26 | 476.38 |
| 2003-08-27 | 478.23 |
| 2003-08-28 | 478.75 |
| 2003-08-29 | 478.28 |
| 2003-09-01 | . |
| 2003-09-02 | 480.07 |
| 2003-09-03 | 480.03 |
| 2003-09-04 | 480.17 |
| 2003-09-05 | 485.88 |
| 2003-09-08 | 493.66 |
| 2003-09-09 | 493.76 |
| 2003-09-10 | 491.96 |
| 2003-09-11 | 494.73 |
| 2003-09-12 | 499.05 |
| 2003-09-15 | 492.46 |
| 2003-09-16 | 488.65 |
| 2003-09-17 | 489.46 |
| 2003-09-18 | 490.92 |
| 2003-09-19 | 496.07 |
| 2003-09-22 | 498.81 |
| 2003-09-23 | 497.60 |
| 2003-09-24 | 495.13 |
| 2003-09-25 | 493.78 |
| 2003-09-26 | 492.15 |
| 2003-09-29 | 496.10 |
| 2003-09-30 | 502.13 |
| 2003-10-01 | 501.69 |
| 2003-10-02 | 503.23 |
| 2003-10-03 | 502.60 |
| 2003-10-06 | 506.64 |
| 2003-10-07 | 512.21 |
| 2003-10-08 | 517.46 |
| 2003-10-09 | 516.09 |
| 2003-10-10 | 520.27 |
| 2003-10-13 | 519.69 |
| 2003-10-14 | 521.69 |
| 2003-10-15 | 518.76 |
| 2003-10-16 | 523.41 |
| 2003-10-17 | 521.04 |
| 2003-10-20 | 522.82 |
| 2003-10-21 | 520.83 |
| 2003-10-22 | 524.49 |
| 2003-10-23 | 521.53 |
| 2003-10-24 | 523.65 |
| 2003-10-27 | 522.03 |
| 2003-10-28 | 519.83 |
| 2003-10-29 | 524.31 |
| 2003-10-30 | 526.65 |
| 2003-10-31 | 521.91 |
| 2003-11-03 | 521.62 |
| 2003-11-04 | 527.08 |
| 2003-11-05 | 522.66 |
| 2003-11-06 | 518.49 |
| 2003-11-07 | 522.57 |
| 2003-11-10 | 525.54 |
| 2003-11-11 | 523.06 |
| 2003-11-12 | 530.18 |
| 2003-11-13 | 539.24 |
| 2003-11-14 | 544.90 |
| 2003-11-17 | 542.22 |
| 2003-11-18 | 550.00 |
| 2003-11-19 | 555.89 |
| 2003-11-20 | 550.00 |
| 2003-11-21 | 552.93 |
| 2003-11-24 | 553.18 |
| 2003-11-25 | 553.56 |
| 2003-11-26 | 555.76 |
| 2003-11-27 | . |
| 2003-11-28 | 566.15 |
| 2003-12-01 | 570.63 |
| 2003-12-02 | 577.05 |
| 2003-12-03 | 576.68 |
| 2003-12-04 | 571.08 |
| 2003-12-05 | 575.71 |
| 2003-12-08 | 579.26 |
| 2003-12-09 | 582.81 |
| 2003-12-10 | 577.69 |
| 2003-12-11 | 570.64 |
| 2003-12-12 | 580.78 |
| 2003-12-15 | 584.90 |
| 2003-12-16 | 579.07 |
| 2003-12-17 | 580.05 |
| 2003-12-18 | 584.24 |
| 2003-12-19 | 589.32 |
| 2003-12-22 | 594.23 |
| 2003-12-23 | 599.86 |
| 2003-12-24 | 601.55 |
| 2003-12-25 | . |
| 2003-12-26 | 601.31 |
| 2003-12-29 | 604.12 |
| 2003-12-30 | 605.07 |
| 2003-12-31 | 609.08 |
| 2004-01-01 | . |
| 2004-01-02 | 615.04 |
| 2004-01-05 | 629.50 |
| 2004-01-06 | 633.19 |
| 2004-01-07 | 639.56 |
| 2004-01-08 | 646.62 |
| 2004-01-09 | 649.58 |
| 2004-01-12 | 646.42 |
| 2004-01-13 | 650.65 |
| 2004-01-14 | 656.56 |
| 2004-01-15 | 655.40 |
| 2004-01-16 | 651.12 |
| 2004-01-19 | . |
| 2004-01-20 | 652.81 |
| 2004-01-21 | 660.58 |
| 2004-01-22 | 678.93 |
| 2004-01-23 | 676.34 |
| 2004-01-26 | 665.08 |
| 2004-01-27 | 674.85 |
| 2004-01-28 | 676.66 |
| 2004-01-29 | 655.16 |
| 2004-01-30 | 654.38 |
| 2004-02-02 | 665.58 |
| 2004-02-03 | 674.32 |
| 2004-02-04 | 676.18 |
| 2004-02-05 | 676.20 |
| 2004-02-06 | 682.34 |
| 2004-02-09 | 688.85 |
| 2004-02-10 | 691.69 |
| 2004-02-11 | 694.54 |
| 2004-02-12 | 705.32 |
| 2004-02-13 | 711.75 |
| 2004-02-16 | . |
| 2004-02-17 | 707.05 |
| 2004-02-18 | 706.72 |
| 2004-02-19 | 699.43 |
| 2004-02-20 | 693.20 |
| 2004-02-23 | 693.79 |
| 2004-02-24 | 695.05 |
| 2004-02-25 | 690.20 |
| 2004-02-26 | 685.88 |
| 2004-02-27 | 684.67 |
| 2004-03-01 | 686.37 |
| 2004-03-02 | 684.37 |
| 2004-03-03 | 678.28 |
| 2004-03-04 | 692.34 |
| 2004-03-05 | 704.23 |
| 2004-03-08 | 705.51 |
| 2004-03-09 | 702.37 |
| 2004-03-10 | 690.30 |
| 2004-03-11 | 685.32 |
| 2004-03-12 | 679.37 |
| 2004-03-15 | 672.35 |
| 2004-03-16 | 683.07 |
| 2004-03-17 | 684.17 |
| 2004-03-18 | 690.57 |
| 2004-03-19 | 695.06 |
| 2004-03-22 | 680.31 |
| 2004-03-23 | 685.72 |
| 2004-03-24 | 699.49 |
| 2004-03-25 | 699.36 |
| 2004-03-26 | 695.06 |
| 2004-03-29 | 700.48 |
| 2004-03-30 | 701.84 |
| 2004-03-31 | 714.09 |
| 2004-04-01 | 730.65 |
| 2004-04-02 | 725.27 |
| 2004-04-05 | 722.85 |
| 2004-04-06 | 723.13 |
| 2004-04-07 | 732.26 |
| 2004-04-08 | 732.82 |
| 2004-04-09 | . |
| 2004-04-12 | 730.76 |
| 2004-04-13 | 725.60 |
| 2004-04-14 | 718.92 |
| 2004-04-15 | 717.98 |
| 2004-04-16 | 726.60 |
| 2004-04-19 | 725.64 |
| 2004-04-20 | 719.31 |
| 2004-04-21 | 716.29 |
| 2004-04-22 | 710.36 |
| 2004-04-23 | 709.03 |
| 2004-04-26 | 715.13 |
| 2004-04-27 | 720.26 |
| 2004-04-28 | 715.99 |
| 2004-04-29 | 716.13 |
| 2004-04-30 | 712.35 |
| 2004-05-03 | 713.02 |
| 2004-05-04 | 727.99 |
| 2004-05-05 | 729.20 |
| 2004-05-06 | 715.02 |
| 2004-05-07 | 705.66 |
| 2004-05-10 | 681.40 |
| 2004-05-11 | 681.58 |
| 2004-05-12 | 684.74 |
| 2004-05-13 | 681.07 |
| 2004-05-14 | 665.73 |
| 2004-05-17 | 661.42 |
| 2004-05-18 | 665.56 |
| 2004-05-19 | 687.57 |
| 2004-05-20 | 681.37 |
| 2004-05-21 | 687.77 |
| 2004-05-24 | 693.09 |
| 2004-05-25 | 695.16 |
| 2004-05-26 | 699.13 |
| 2004-05-27 | 713.74 |
| 2004-05-28 | 719.59 |
| 2004-05-31 | . |
| 2004-06-01 | 705.13 |
| 2004-06-02 | 708.21 |
| 2004-06-03 | 709.19 |
| 2004-06-04 | 718.13 |
| 2004-06-07 | 726.11 |
| 2004-06-08 | 726.54 |
| 2004-06-09 | 710.74 |
| 2004-06-10 | 710.71 |
| 2004-06-11 | . |
| 2004-06-14 | 713.78 |
| 2004-06-15 | 716.97 |
| 2004-06-16 | 724.63 |
| 2004-06-17 | 735.65 |
| 2004-06-18 | 744.76 |
| 2004-06-21 | 750.09 |
| 2004-06-22 | 738.59 |
| 2004-06-23 | 742.70 |
| 2004-06-24 | 749.36 |
| 2004-06-25 | 746.82 |
| 2004-06-28 | 757.15 |
| 2004-06-29 | 756.37 |
| 2004-06-30 | 758.57 |
| 2004-07-01 | 759.10 |
| 2004-07-02 | 778.35 |
| 2004-07-05 | . |
| 2004-07-06 | 766.22 |
| 2004-07-07 | 776.55 |
| 2004-07-08 | 783.12 |
| 2004-07-09 | 792.05 |
| 2004-07-12 | 789.58 |
| 2004-07-13 | 787.22 |
| 2004-07-14 | 782.40 |
| 2004-07-15 | 780.25 |
| 2004-07-16 | 792.39 |
| 2004-07-19 | 786.06 |
| 2004-07-20 | 785.57 |
| 2004-07-21 | 770.49 |
| 2004-07-22 | 761.62 |
| 2004-07-23 | 760.65 |
| 2004-07-26 | 763.01 |
| 2004-07-27 | 767.55 |
| 2004-07-28 | 773.93 |
| 2004-07-29 | 770.79 |
| 2004-07-30 | 771.08 |
| 2004-08-02 | 767.66 |
| 2004-08-03 | 772.85 |
| 2004-08-04 | 771.66 |
| 2004-08-05 | 770.04 |
| 2004-08-06 | 768.69 |
| 2004-08-09 | 762.01 |
| 2004-08-10 | 770.33 |
| 2004-08-11 | 761.07 |
| 2004-08-12 | 767.13 |
| 2004-08-13 | 777.35 |
| 2004-08-16 | 790.94 |
| 2004-08-17 | 784.67 |
| 2004-08-18 | 784.73 |
| 2004-08-19 | 762.55 |
| 2004-08-20 | 755.87 |
| 2004-08-23 | 749.50 |
| 2004-08-24 | 749.81 |
| 2004-08-25 | 753.42 |
| 2004-08-26 | 756.13 |
| 2004-08-27 | 760.66 |
| 2004-08-30 | 754.60 |
| 2004-08-31 | 760.80 |
| 2004-09-01 | 763.25 |
| 2004-09-02 | 764.36 |
| 2004-09-03 | 761.42 |
| 2004-09-06 | . |
| 2004-09-07 | 764.46 |
| 2004-09-08 | 770.12 |
| 2004-09-09 | 769.98 |
| 2004-09-10 | 779.72 |
| 2004-09-13 | 770.52 |
| 2004-09-14 | 773.52 |
| 2004-09-15 | 759.66 |
| 2004-09-16 | 762.50 |
| 2004-09-17 | 773.85 |
| 2004-09-20 | 773.60 |
| 2004-09-21 | 789.14 |
| 2004-09-22 | 787.23 |
| 2004-09-23 | 791.49 |
| 2004-09-24 | 783.67 |
| 2004-09-27 | 791.37 |
| 2004-09-28 | 786.68 |
| 2004-09-29 | 794.19 |
| 2004-09-30 | 795.77 |
| 2004-10-01 | 799.21 |
| 2004-10-04 | 797.35 |
| 2004-10-05 | 806.05 |
| 2004-10-06 | 816.23 |
| 2004-10-07 | 815.49 |
| 2004-10-08 | 824.60 |
| 2004-10-11 | 820.96 |
| 2004-10-12 | 808.24 |
| 2004-10-13 | 803.23 |
| 2004-10-14 | 809.62 |
| 2004-10-15 | 817.13 |
| 2004-10-18 | 823.26 |
| 2004-10-19 | 824.59 |
| 2004-10-20 | 826.71 |
| 2004-10-21 | 831.98 |
| 2004-10-22 | 838.59 |
| 2004-10-25 | 836.90 |
| 2004-10-26 | 836.89 |
| 2004-10-27 | 836.99 |
| 2004-10-28 | 843.62 |
| 2004-10-29 | 841.66 |
| 2004-11-01 | 843.10 |
| 2004-11-02 | 857.82 |
| 2004-11-03 | 864.05 |
| 2004-11-04 | 875.71 |
| 2004-11-05 | 878.31 |
| 2004-11-08 | 878.92 |
| 2004-11-09 | 874.15 |
| 2004-11-10 | 877.65 |
| 2004-11-11 | 885.65 |
| 2004-11-12 | 883.91 |
| 2004-11-15 | 878.48 |
| 2004-11-16 | 882.67 |
| 2004-11-17 | 898.30 |
| 2004-11-18 | 906.79 |
| 2004-11-19 | 911.84 |
| 2004-11-22 | 909.37 |
| 2004-11-23 | 913.71 |
| 2004-11-24 | 926.26 |
| 2004-11-25 | . |
| 2004-11-26 | 938.78 |
| 2004-11-29 | 947.67 |
| 2004-11-30 | 944.16 |
| 2004-12-01 | 961.59 |
| 2004-12-02 | 960.35 |
| 2004-12-03 | 971.01 |
| 2004-12-06 | 977.18 |
| 2004-12-07 | 982.98 |
| 2004-12-08 | 971.29 |
| 2004-12-09 | 961.53 |
| 2004-12-10 | 958.72 |
| 2004-12-13 | 976.11 |
| 2004-12-14 | 983.41 |
| 2004-12-15 | 995.06 |
| 2004-12-16 | 982.84 |
| 2004-12-17 | 979.42 |
| 2004-12-20 | 997.10 |
| 2004-12-21 | 996.23 |
| 2004-12-22 | 996.92 |
| 2004-12-23 | 1005.46 |
| 2004-12-24 | . |
| 2004-12-27 | 1017.18 |
| 2004-12-28 | 1019.58 |
| 2004-12-29 | 1019.14 |
| 2004-12-30 | 1022.91 |
| 2004-12-31 | 1020.09 |
| 2005-01-03 | 1018.11 |
| 2005-01-04 | 1010.83 |
| 2005-01-05 | 1002.15 |
| 2005-01-06 | 994.17 |
| 2005-01-07 | 994.92 |
| 2005-01-10 | 988.53 |
| 2005-01-11 | 984.52 |
| 2005-01-12 | 989.66 |
| 2005-01-13 | 980.04 |
| 2005-01-14 | 974.94 |
| 2005-01-17 | . |
| 2005-01-18 | 978.98 |
| 2005-01-19 | 973.94 |
| 2005-01-20 | 964.14 |
| 2005-01-21 | 972.49 |
| 2005-01-24 | 978.49 |
| 2005-01-25 | 981.88 |
| 2005-01-26 | 994.99 |
| 2005-01-27 | 999.20 |
#2005-01-28| 990.97
#2005-01-31| 990.18
#2005-02-01| 996.76
#2005-02-02| 998.63
#2005-02-03| 994.35
#2005-02-04|1005.77
#2005-02-07|1001.24
#2005-02-08| 996.48
#2005-02-09| 998.74
#2005-02-10|1004.01
#2005-02-11|1009.18
#2005-02-14|1021.04
#2005-02-15|1030.75
#2005-02-16|1033.94
#2005-02-17|1042.46
#2005-02-18|1048.69
#2005-02-21| .
#2005-02-22|1044.47
#2005-02-23|1027.97
#2005-02-24|1040.91
#2005-02-25|1061.14
#2005-02-28|1072.81
#2005-03-01|1070.53
#2005-03-02|1064.40
#2005-03-03|1076.97
#2005-03-04|1093.18
#2005-03-07|1097.71
#2005-03-08|1098.25
#2005-03-09|1090.00
#2005-03-10|1092.42
#2005-03-11|1097.61
#2005-03-14|1087.22
#2005-03-15|1085.43
#2005-03-16|1076.57
#2005-03-17|1063.62
#2005-03-18|1051.53
#2005-03-21|1030.65
#2005-03-22|1042.93
#2005-03-23|1016.17
#2005-03-24|1013.29
#2005-03-25| .
#2005-03-28|1006.19
#2005-03-29|1015.62
#2005-03-30|1019.73
#2005-03-31|1019.98
#2005-04-01|1030.74
#2005-04-04|1022.83
#2005-04-05|1030.85
#2005-04-06|1034.66
#2005-04-07|1032.37
#2005-04-08|1033.52
#2005-04-11|1038.40
#2005-04-12|1033.34
#2005-04-13|1043.27
#2005-04-14|1027.33
#2005-04-15|1020.89
#2005-04-18|1000.36
#2005-04-19|1000.82
#2005-04-20|1008.36
#2005-04-21|1013.51
#2005-04-22|1018.38
#2005-04-25|1010.11
#2005-04-26|1011.42
#2005-04-27| 993.84
#2005-04-28| 983.62
#2005-04-29| 982.40
#2005-05-02| 980.34
#2005-05-03| 979.89
#2005-05-04| 981.89
#2005-05-05| 980.75
#2005-05-06| 968.14
#2005-05-09| 981.42
#2005-05-10| 984.77
#2005-05-11| 981.10
#2005-05-12| 972.09
#2005-05-13| 963.13
#2005-05-16| 961.28
#2005-05-17| 958.96
#2005-05-18| 975.32
#2005-05-19| 983.21
#2005-05-20| 989.91
#2005-05-23| 995.43
#2005-05-24| 992.48
#2005-05-25| 998.09
#2005-05-26| 992.42
#2005-05-27|1012.02
#2005-05-30| .
#2005-05-31|1008.97
#2005-06-01|1014.74
#2005-06-02|1021.83
#2005-06-03|1019.36
#2005-06-06|1022.34
#2005-06-07|1024.71
#2005-06-08|1037.98
#2005-06-09|1033.68
#2005-06-10|1038.11
#2005-06-13|1032.48
#2005-06-14|1032.82
#2005-06-15|1040.12
#2005-06-16|1045.02
#2005-06-17|1065.82
#2005-06-20|1059.55
#2005-06-21|1054.60
#2005-06-22|1048.80
#2005-06-23|1042.90
#2005-06-24|1042.14
#2005-06-27|1055.59
#2005-06-28|1058.37
#2005-06-29|1060.01
#2005-06-30|1067.12
#2005-07-01|1070.16
#2005-07-04| .
#2005-07-05|1067.64
#2005-07-06|1064.83
#2005-07-07|1062.44
#2005-07-08|1070.16
#2005-07-11|1075.01
#2005-07-12|1081.92
#2005-07-13|1076.99
#2005-07-14|1083.47
#2005-07-15|1071.57
#2005-07-18|1075.68
#2005-07-19|1076.59
#2005-07-20|1077.57
#2005-07-21|1080.40
#2005-07-22|1081.34
#2005-07-25|1085.33
#2005-07-26|1075.92
#2005-07-27|1085.15
#2005-07-28|1098.04
#2005-07-29|1109.78
#2005-08-01|1128.51
#2005-08-02|1128.43
#2005-08-03|1151.48
#2005-08-04|1157.73
#2005-08-05|1145.47
#2005-08-08|1148.09
#2005-08-09|1156.43
#2005-08-10|1169.03
#2005-08-11|1170.37
#2005-08-12|1170.01
#2005-08-15|1163.75
#2005-08-16|1158.35
#2005-08-17|1146.65
#2005-08-18|1125.17
#2005-08-19|1126.72
#2005-08-22|1142.31
#2005-08-23|1143.91
#2005-08-24|1141.49
#2005-08-25|1157.38
#2005-08-26|1157.59
#2005-08-29|1158.87
#2005-08-30|1154.17
#2005-08-31|1173.98
#2005-09-01|1199.44
#2005-09-02|1214.48
#2005-09-05| .
#2005-09-06|1200.02
#2005-09-07|1202.63
#2005-09-08|1204.15
#2005-09-09|1211.62
#2005-09-12|1207.03
#2005-09-13|1203.55
#2005-09-14|1208.93
#2005-09-15|1195.00
#2005-09-16|1203.21
#2005-09-19|1193.65
#2005-09-20|1197.48
#2005-09-21|1189.47
#2005-09-22|1179.99
#2005-09-23|1172.77
#2005-09-26|1165.17
#2005-09-27|1166.20
#2005-09-28|1171.87
#2005-09-29|1173.71
#2005-09-30|1189.34
#2005-10-03|1187.04
#2005-10-04|1188.07
#2005-10-05|1173.34
#2005-10-06|1165.24
#2005-10-07|1158.86
#2005-10-10|1155.40
#2005-10-11|1150.71
#2005-10-12|1152.79
#2005-10-13|1111.31
#2005-10-14|1109.55
#2005-10-17|1112.65
#2005-10-18|1103.76
#2005-10-19|1092.19
#2005-10-20|1089.42
#2005-10-21|1087.11
#2005-10-24|1091.44
#2005-10-25|1109.64
#2005-10-26|1108.07
#2005-10-27|1114.45
#2005-10-28|1117.43
#2005-10-31|1138.28
#2005-11-01|1139.59
#2005-11-02|1145.54
#2005-11-03|1143.23
#2005-11-04|1130.69
#2005-11-07|1132.85
#2005-11-08|1123.93
#2005-11-09|1117.30
#2005-11-10|1116.84
#2005-11-11|1113.39
#2005-11-14|1116.64
#2005-11-15|1114.00
#2005-11-16|1110.87
#2005-11-17|1128.45
#2005-11-18|1128.95
#2005-11-21|1128.36
#2005-11-22|1135.18
#2005-11-23|1156.12
#2005-11-24| .
#2005-11-25|1160.59
#2005-11-28|1167.67
#2005-11-29|1165.08
#2005-11-30|1166.78
#2005-12-01|1176.52
#2005-12-02|1180.69
#2005-12-05|1185.24
#2005-12-06|1189.68
#2005-12-07|1197.05
#2005-12-08|1207.93
#2005-12-09|1198.07
#2005-12-12|1198.93
#2005-12-13|1205.76
#2005-12-14|1213.39
#2005-12-15|1203.57
#2005-12-16|1214.68
#2005-12-19|1207.72
#2005-12-20|1199.27
#2005-12-21|1190.96
#2005-12-22|1208.44
#2005-12-23|1208.02
#2005-12-26| .
#2005-12-27|1214.13
#2005-12-28|1223.53
#2005-12-29|1219.38
#2005-12-30|1215.08
#2006-01-02| .
#2006-01-03|1248.21
#2006-01-04|1270.76
#2006-01-05|1271.28
#2006-01-06|1277.62
#2006-01-09|1280.99
#2006-01-10|1274.01
#2006-01-11|1281.45
#2006-01-12|1283.91
#2006-01-13|1278.42
#2006-01-16| .
#2006-01-17|1279.73
#2006-01-18|1272.90
#2006-01-19|1292.71
#2006-01-20|1297.86
#2006-01-23|1326.33
#2006-01-24|1328.93
#2006-01-25|1326.66
#2006-01-26|1329.93
#2006-01-27|1334.34
#2006-01-30|1340.83
#2006-01-31|1339.68
#2006-02-01|1354.04
#2006-02-02|1334.30
#2006-02-03|1319.09
#2006-02-06|1337.32
#2006-02-07|1331.31
#2006-02-08|1321.59
#2006-02-09|1336.73
#2006-02-10|1331.04
#2006-02-13|1320.57
#2006-02-14|1307.83
#2006-02-15|1317.56
#2006-02-16|1337.90
#2006-02-17|1346.30
#2006-02-20| .
#2006-02-21|1365.30
#2006-02-22|1354.77
#2006-02-23|1365.16
#2006-02-24|1355.45
#2006-02-27|1358.72
#2006-02-28|1340.53
#2006-03-01|1341.11
#2006-03-02|1335.49
#2006-03-03|1345.68
#2006-03-06|1354.49
#2006-03-07|1318.10
#2006-03-08|1298.48
#2006-03-09|1308.76
#2006-03-10|1305.17
#2006-03-13|1323.58
#2006-03-14|1325.71
#2006-03-15|1348.81
#2006-03-16|1367.39
#2006-03-17|1383.46
#2006-03-20|1375.64
#2006-03-21|1365.45
#2006-03-22|1372.57
#2006-03-23|1365.44
#2006-03-24|1360.51
#2006-03-27|1356.70
#2006-03-28|1359.19
#2006-03-29|1356.16
#2006-03-30|1386.07
#2006-03-31|1392.62
#2006-04-03|1389.45
#2006-04-04|1408.89
#2006-04-05|1409.85
#2006-04-06|1415.51
#2006-04-07|1394.06
#2006-04-10|1397.36
#2006-04-11|1399.42
#2006-04-12|1388.69
#2006-04-13|1391.53
#2006-04-14| .
#2006-04-17|1413.67
#2006-04-18|1420.28
#2006-04-19|1451.22
#2006-04-20|1457.09
#2006-04-21|1466.81
#2006-04-24|1468.87
#2006-04-25|1483.74
#2006-04-26|1490.63
#2006-04-27|1476.70
#2006-04-28|1467.31
#2006-05-01|1469.94
#2006-05-02|1486.86
#2006-05-03|1492.61
#2006-05-04|1506.01
#2006-05-05|1531.08
#2006-05-08|1533.36
#2006-05-09|1514.84
#2006-05-10|1528.96
#2006-05-11|1534.20
#2006-05-12|1514.89
#2006-05-15|1464.62
#2006-05-16|1447.80
#2006-05-17|1408.20
#2006-05-18|1392.44
#2006-05-19|1387.94
#2006-05-22|1319.71
#2006-05-23|1367.57
#2006-05-24|1338.45
#2006-05-25|1340.29
#2006-05-26|1382.83
#2006-05-29| .
#2006-05-30|1384.87
#2006-05-31|1383.10
#2006-06-01|1394.64
#2006-06-02|1431.10
#2006-06-05|1432.28
#2006-06-06|1359.43
#2006-06-07|1350.97
#2006-06-08|1294.48
#2006-06-09|1286.78
#2006-06-12|1280.59
#2006-06-13|1229.91
#2006-06-14|1251.67
#2006-06-15|1253.05
#2006-06-16|1272.58
#2006-06-19|1284.37
#2006-06-20|1289.46
#2006-06-21|1300.44
#2006-06-22|1301.94
#2006-06-23|1307.70
#2006-06-26|1317.35
#2006-06-27|1323.36
#2006-06-28|1308.23
#2006-06-29|1327.72
#2006-06-30|1389.53
#2006-07-03|1409.11
#2006-07-04| .
#2006-07-05|1390.27
#2006-07-06|1417.22
#2006-07-07|1413.07
#2006-07-10|1402.49
#2006-07-11|1386.84
#2006-07-12|1392.73
#2006-07-13|1372.39
#2006-07-14|1345.60
#2006-07-17|1323.56
#2006-07-18|1315.47
#2006-07-19|1347.25
#2006-07-20|1363.37
#2006-07-21|1344.38
#2006-07-24|1353.24
#2006-07-25|1365.68
#2006-07-26|1381.56
#2006-07-27|1398.52
#2006-07-28|1408.50
#2006-07-31|1410.97
#2006-08-01|1409.40
#2006-08-02|1426.22
#2006-08-03|1411.13
#2006-08-04|1433.76
#2006-08-07|1423.61
#2006-08-08|1417.65
#2006-08-09|1425.77
#2006-08-10|1410.47
#2006-08-11|1399.57
#2006-08-14|1411.61
#2006-08-15|1416.74
#2006-08-16|1440.41
#2006-08-17|1437.72
#2006-08-18|1431.91
#2006-08-21|1435.93
#2006-08-22|1417.09
#2006-08-23|1416.06
#2006-08-24|1412.41
#2006-08-25|1418.34
#2006-08-28|1427.19
#2006-08-29|1416.96
#2006-08-30|1433.22
#2006-08-31|1427.55
#2006-09-01|1444.69
#2006-09-04| .
#2006-09-05|1441.70
#2006-09-06|1425.61
#2006-09-07|1407.74
#2006-09-08|1407.86
#2006-09-11|1398.54
#2006-09-12|1400.90
#2006-09-13|1402.71
#2006-09-14|1424.32
#2006-09-15|1412.76
#2006-09-18|1424.88
#2006-09-19|1420.03
#2006-09-20|1424.94
#2006-09-21|1420.62
#2006-09-22|1415.04
#2006-09-25|1404.02
#2006-09-26|1418.01
#2006-09-27|1450.33
#2006-09-28|1462.41
#2006-09-29|1462.35
#2006-10-02|1447.69
#2006-10-03|1439.78
#2006-10-04|1438.63
#2006-10-05|1458.79
#2006-10-06|1441.02
#2006-10-09|1448.51
#2006-10-10|1460.24
#2006-10-11|1465.55
#2006-10-12|1475.24
#2006-10-13|1486.70
#2006-10-16|1503.14
#2006-10-17|1497.98
#2006-10-18|1502.43
#2006-10-19|1508.40
#2006-10-20|1517.38
#2006-10-23|1510.95
#2006-10-24|1520.18
#2006-10-25|1536.07
#2006-10-26|1546.86
#2006-10-27|1552.41
#2006-10-30|1545.01
#2006-10-31|1554.11
#2006-11-01|1555.38
#2006-11-02|1551.12
#2006-11-03|1544.79
#2006-11-06|1565.26
#2006-11-07|1562.02
#2006-11-08|1567.04
#2006-11-09|1575.79
#2006-11-10|1579.84
#2006-11-13|1575.06
#2006-11-14|1572.09
#2006-11-15|1574.58
#2006-11-16|1587.79
#2006-11-17|1586.16
#2006-11-20|1576.27
#2006-11-21|1584.95
#2006-11-22|1603.05
#2006-11-23| .
#2006-11-24|1607.31
#2006-11-27|1595.86
#2006-11-28|1583.38
#2006-11-29|1617.46
#2006-11-30|1629.71
#2006-12-01|1655.82
#2006-12-04|1671.33
#2006-12-05|1671.57
#2006-12-06|1690.31
#2006-12-07|1704.20
#2006-12-08|1706.92
#2006-12-11|1693.86
#2006-12-12|1696.62
#2006-12-13|1710.95
#2006-12-14|1713.70
#2006-12-15|1725.70
#2006-12-18|1730.09
#2006-12-19|1728.11
#2006-12-20|1745.90
#2006-12-21|1738.78
#2006-12-22|1733.64
#2006-12-25| .
#2006-12-26|1730.94
#2006-12-27|1740.78
#2006-12-28|1746.21
#2006-12-29|1751.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1787.58
#2007-01-04|1760.76
#2007-01-05|1720.49
#2007-01-08|1712.84
#2007-01-09|1721.66
#2007-01-10|1684.53
#2007-01-11|1697.53
#2007-01-12|1714.04
#2007-01-15| .
#2007-01-16|1708.59
#2007-01-17|1706.25
#2007-01-18|1703.84
#2007-01-19|1719.48
#2007-01-22|1733.40
#2007-01-23|1749.49
#2007-01-24|1748.44
#2007-01-25|1755.53
#2007-01-26|1728.49
#2007-01-29|1738.39
#2007-01-30|1748.47
#2007-01-31|1766.17
#2007-02-01|1784.80
#2007-02-02|1780.37
#2007-02-05|1775.67
#2007-02-06|1775.95
#2007-02-07|1790.95
#2007-02-08|1781.76
#2007-02-09|1783.06
#2007-02-12|1771.92
#2007-02-13|1778.86
#2007-02-14|1806.68
#2007-02-15|1812.46
#2007-02-16|1789.29
#2007-02-19| .
#2007-02-20|1809.28
#2007-02-21|1793.37
#2007-02-22|1804.44
#2007-02-23|1816.73
#2007-02-26|1821.58
#2007-02-27|1754.24
#2007-02-28|1733.69
#2007-03-01|1717.21
#2007-03-02|1733.82
#2007-03-05|1704.14
#2007-03-06|1712.70
#2007-03-07|1736.31
#2007-03-08|1775.27
#2007-03-09|1785.97
#2007-03-12|1780.17
#2007-03-13|1771.83
#2007-03-14|1726.13
#2007-03-15|1756.37
#2007-03-16|1749.17
#2007-03-19|1797.36
#2007-03-20|1800.40
#2007-03-21|1811.58
#2007-03-22|1848.75
#2007-03-23|1846.55
#2007-03-26|1866.03
#2007-03-27|1842.92
#2007-03-28|1838.64
#2007-03-29|1846.71
#2007-03-30|1848.99
#2007-04-02|1867.64
#2007-04-03|1873.25
#2007-04-04|1880.35
#2007-04-05|1888.94
#2007-04-06| .
#2007-04-09|1879.04
#2007-04-10|1910.02
#2007-04-11|1913.22
#2007-04-12|1897.97
#2007-04-13|1914.63
#2007-04-16|1927.72
#2007-04-17|1921.53
#2007-04-18|1907.02
#2007-04-19|1914.04
#2007-04-20|1929.40
#2007-04-23|1931.07
#2007-04-24|1929.25
#2007-04-25|1947.54
#2007-04-26|1965.92
#2007-04-27|1969.82
#2007-04-30|1944.25
#2007-05-01|1936.94
#2007-05-02|1924.83
#2007-05-03|1920.19
#2007-05-04|1922.62
#2007-05-07|1926.57
#2007-05-08|1901.23
#2007-05-09|1913.70
#2007-05-10|1897.88
#2007-05-11|1891.30
#2007-05-14|1897.89
#2007-05-15|1914.57
#2007-05-16|1921.67
#2007-05-17|1910.18
#2007-05-18|1927.08
#2007-05-21|1919.84
#2007-05-22|1923.50
#2007-05-23|1947.73
#2007-05-24|1944.77
#2007-05-25|1944.12
#2007-05-28| .
#2007-05-29|1958.00
#2007-05-30|1936.19
#2007-05-31|1969.45
#2007-06-01|1980.89
#2007-06-04|1998.14
#2007-06-05|1985.98
#2007-06-06|1948.88
#2007-06-07|1943.09
#2007-06-08|1913.46
#2007-06-11|1935.73
#2007-06-12|1923.15
#2007-06-13|1914.57
#2007-06-14|1958.68
#2007-06-15|1986.00
#2007-06-18|1979.50
#2007-06-19|1969.54
#2007-06-20|1978.99
#2007-06-21|1947.83
#2007-06-22|1958.74
#2007-06-25|1937.74
#2007-06-26|1930.30
#2007-06-27|1913.49
#2007-06-28|1935.82
#2007-06-29|1961.05
#2007-07-02|1983.38
#2007-07-03|1991.72
#2007-07-04| .
#2007-07-05|1992.98
#2007-07-06|2004.71
#2007-07-09|2012.95
#2007-07-10|2008.73
#2007-07-11|1992.32
#2007-07-12|2008.23
#2007-07-13|2014.72
#2007-07-16|2010.41
#2007-07-17|1990.52
#2007-07-18|1972.98
#2007-07-19|1997.17
#2007-07-20|1982.94
#2007-07-23|1993.68
#2007-07-24|1968.33
#2007-07-25|1939.66
#2007-07-26|1878.68
#2007-07-27|1840.67
#2007-07-30|1813.24
#2007-07-31|1887.24
#2007-08-01|1851.38
#2007-08-02|1876.73
#2007-08-03|1867.63
#2007-08-06|1841.18
#2007-08-07|1858.49
#2007-08-08|1901.37
#2007-08-09|1849.50
#2007-08-10|1782.46
#2007-08-13|1810.95
#2007-08-14|1793.97
#2007-08-15|1779.78
#2007-08-16|1674.62
#2007-08-17|1681.22
#2007-08-20|1705.83
#2007-08-21|1701.38
#2007-08-22|1766.03
#2007-08-23|1766.62
#2007-08-24|1784.48
#2007-08-27|1800.57
#2007-08-28|1779.91
#2007-08-29|1780.07
#2007-08-30|1792.20
#2007-08-31|1823.03
#2007-09-03| .
#2007-09-04|1859.05
#2007-09-05|1820.61
#2007-09-06|1815.51
#2007-09-07|1783.45
#2007-09-10|1755.08
#2007-09-11|1797.14
#2007-09-12|1791.11
#2007-09-13|1814.82
#2007-09-14|1794.91
#2007-09-17|1760.18
#2007-09-18|1788.31
#2007-09-19|1865.61
#2007-09-20|1868.98
#2007-09-21|1875.88
#2007-09-24|1870.86
#2007-09-25|1847.50
#2007-09-26|1848.22
#2007-09-27|1859.95
#2007-09-28|1857.10
#2007-10-01|1875.75
#2007-10-02|1888.46
#2007-10-03|1901.26
#2007-10-04|1924.55
#2007-10-05|1957.41
#2007-10-08|1925.85
#2007-10-09|1931.13
#2007-10-10|1940.32
#2007-10-11|1963.43
#2007-10-12|1959.35
#2007-10-15|1955.66
#2007-10-16|1929.64
#2007-10-17|1958.65
#2007-10-18|1951.72
#2007-10-19|1945.72
#2007-10-22|1891.28
#2007-10-23|1929.54
#2007-10-24|1916.23
#2007-10-25|1944.63
#2007-10-26|1955.50
#2007-10-29|1984.76
#2007-10-30|1970.35
#2007-10-31|1990.46
#2007-11-01|1985.78
#2007-11-02|1941.03
#2007-11-05|1914.72
#2007-11-06|1926.17
#2007-11-07|1911.66
#2007-11-08|1904.23
#2007-11-09|1882.31
#2007-11-12|1856.31
#2007-11-13|1847.21
#2007-11-14|1830.73
#2007-11-15|1800.57
#2007-11-16|1793.40
#2007-11-19|1735.26
#2007-11-20|1773.83
#2007-11-21|1718.21
#2007-11-22| .
#2007-11-23|1744.80
#2007-11-26|1760.61
#2007-11-27|1739.16
#2007-11-28|1795.06
#2007-11-29|1812.08
#2007-11-30|1830.82
#2007-12-03|1819.81
#2007-12-04|1790.08
#2007-12-05|1811.38
#2007-12-06|1816.57
#2007-12-07|1840.99
#2007-12-10|1849.69
#2007-12-11|1838.43
#2007-12-12|1830.54
#2007-12-13|1777.04
#2007-12-14|1774.30
#2007-12-17|1723.72
#2007-12-18|1752.64
#2007-12-19|1740.05
#2007-12-20|1740.24
#2007-12-21|1767.01
#2007-12-24|1770.91
#2007-12-25| .
#2007-12-26|1783.08
#2007-12-27|1813.47
#2007-12-28|1829.55
#2007-12-31|1819.12
#2008-01-01| .
#2008-01-02|1828.94
#2008-01-03|1810.86
#2008-01-04|1777.40
#2008-01-07|1749.92
#2008-01-08|1761.51
#2008-01-09|1718.38
#2008-01-10|1682.12
#2008-01-11|1671.05
#2008-01-14|1690.17
#2008-01-15|1631.68
#2008-01-16|1575.03
#2008-01-17|1570.51
#2008-01-18|1569.53
#2008-01-21| .
#2008-01-22|1528.13
#2008-01-23|1486.30
#2008-01-24|1578.63
#2008-01-25|1581.71
#2008-01-28|1547.37
#2008-01-29|1581.74
#2008-01-30|1574.51
#2008-01-31|1579.02
#2008-02-01|1604.18
#2008-02-04|1619.86
#2008-02-05|1561.26
#2008-02-06|1576.81
#2008-02-07|1518.33
#2008-02-08|1516.39
#2008-02-11|1505.04
#2008-02-12|1564.94
#2008-02-13|1580.78
#2008-02-14|1592.82
#2008-02-15|1575.10
#2008-02-18| .
#2008-02-19|1626.85
#2008-02-20|1604.58
#2008-02-21|1617.16
#2008-02-22|1623.93
#2008-02-25|1647.01
#2008-02-26|1670.95
#2008-02-27|1672.20
#2008-02-28|1659.63
#2008-02-29|1653.74
#2008-03-03|1608.42
#2008-03-04|1585.35
#2008-03-05|1631.78
#2008-03-06|1628.08
#2008-03-07|1599.43
#2008-03-10|1593.09
#2008-03-11|1614.89
#2008-03-12|1650.01
#2008-03-13|1639.38
#2008-03-14|1638.62
#2008-03-17|1570.58
#2008-03-18|1606.84
#2008-03-19|1590.29
#2008-03-20|1541.36
#2008-03-21| .
#2008-03-24|1539.09
#2008-03-25|1614.08
#2008-03-26|1619.79
#2008-03-27|1659.95
#2008-03-28|1681.49
#2008-03-31|1672.94
#2008-04-01|1692.71
#2008-04-02|1716.85
#2008-04-03|1704.66
#2008-04-04|1720.66
#2008-04-07|1752.78
#2008-04-08|1734.75
#2008-04-09|1736.90
#2008-04-10|1713.55
#2008-04-11|1713.54
#2008-04-14|1704.62
#2008-04-15|1723.05
#2008-04-16|1770.09
#2008-04-17|1766.84
#2008-04-18|1781.47
#2008-04-21|1786.53
#2008-04-22|1778.25
#2008-04-23|1788.29
#2008-04-24|1776.20
#2008-04-25|1784.99
#2008-04-28|1808.33
#2008-04-29|1812.06
#2008-04-30|1839.71
#2008-05-01|1825.71
#2008-05-02|1851.90
#2008-05-05|1859.75
#2008-05-06|1857.76
#2008-05-07|1863.04
#2008-05-08|1841.12
#2008-05-09|1831.12
#2008-05-12|1839.33
#2008-05-13|1870.51
#2008-05-14|1891.44
#2008-05-15|1902.90
#2008-05-16|1948.50
#2008-05-19|1963.41
#2008-05-20|1929.90
#2008-05-21|1949.27
#2008-05-22|1942.81
#2008-05-23|1928.83
#2008-05-26| .
#2008-05-27|1911.86
#2008-05-28|1920.88
#2008-05-29|1911.11
#2008-05-30|1918.76
#2008-06-02|1912.28
#2008-06-03|1909.31
#2008-06-04|1875.16
#2008-06-05|1894.12
#2008-06-06|1895.06
#2008-06-09|1874.95
#2008-06-10|1813.54
#2008-06-11|1792.83
#2008-06-12|1812.48
#2008-06-13|1807.26
#2008-06-16|1833.78
#2008-06-17|1859.12
#2008-06-18|1825.83
#2008-06-19|1801.73
#2008-06-20|1781.78
#2008-06-23|1762.69
#2008-06-24|1752.39
#2008-06-25|1764.44
#2008-06-26|1735.74
#2008-06-27|1725.58
#2008-06-30|1745.45
#2008-07-01|1692.58
#2008-07-02|1693.05
#2008-07-03|1698.81
#2008-07-04| .
#2008-07-07|1675.58
#2008-07-08|1639.15
#2008-07-09|1673.27
#2008-07-10|1629.72
#2008-07-11|1588.11
#2008-07-14|1582.17
#2008-07-15|1517.80
#2008-07-16|1515.93
#2008-07-17|1566.11
#2008-07-18|1589.58
#2008-07-21|1614.73
#2008-07-22|1610.71
#2008-07-23|1627.32
#2008-07-24|1585.33
#2008-07-25|1576.56
#2008-07-28|1564.65
#2008-07-29|1579.99
#2008-07-30|1580.54
#2008-07-31|1591.29
#2008-08-01|1566.92
#2008-08-04|1565.82
#2008-08-05|1562.73
#2008-08-06|1583.28
#2008-08-07|1579.67
#2008-08-08|1531.86
#2008-08-11|1534.79
#2008-08-12|1511.04
#2008-08-13|1473.91
#2008-08-14|1475.54
#2008-08-15|1455.03
#2008-08-18|1463.84
#2008-08-19|1418.36
#2008-08-20|1442.56
#2008-08-21|1453.19
#2008-08-22|1462.83
#2008-08-25|1462.04
#2008-08-26|1459.83
#2008-08-27|1461.73
#2008-08-28|1469.02
#2008-08-29|1490.91
#2008-09-01| .
#2008-09-02|1463.83
#2008-09-03|1446.07
#2008-09-04|1390.59
#2008-09-05|1346.43
#2008-09-08|1387.38
#2008-09-09|1360.06
#2008-09-10|1314.40
#2008-09-11|1286.17
#2008-09-12|1330.71
#2008-09-15|1283.14
#2008-09-16|1235.35
#2008-09-17|1180.42
#2008-09-18|1149.88
#2008-09-19|1281.09
#2008-09-22|1304.29
#2008-09-23|1264.51
#2008-09-24|1264.71
#2008-09-25|1258.63
#2008-09-26|1214.61
#2008-09-29|1100.76
#2008-09-30|1075.39
#2008-10-01|1072.03
#2008-10-02|1014.20
#2008-10-03|1077.20
#2008-10-06| 965.70
#2008-10-07| 924.85
#2008-10-08| 844.30
#2008-10-09| 816.75
#2008-10-10| 753.79
#2008-10-13| 858.62
#2008-10-14| 921.81
#2008-10-15| 865.23
#2008-10-16| 789.67
#2008-10-17| 768.35
#2008-10-20| 780.77
#2008-10-21| 782.64
#2008-10-22| 722.43
#2008-10-23| 702.69
#2008-10-24| 664.83
#2008-10-27| 592.42
#2008-10-28| 606.79
#2008-10-29| 653.68
#2008-10-30| 682.10
#2008-10-31| 700.54
#2008-11-03| 723.54
#2008-11-04| 788.81
#2008-11-05| 758.68
#2008-11-06| 711.18
#2008-11-07| 739.13
#2008-11-10| 729.21
#2008-11-11| 684.47
#2008-11-12| 642.00
#2008-11-13| 616.66
#2008-11-14| 627.59
#2008-11-17| 617.78
#2008-11-18| 601.81
#2008-11-19| 573.41
#2008-11-20| 539.72
#2008-11-21| 525.89
#2008-11-24| 587.78
#2008-11-25| 632.25
#2008-11-26| 614.50
#2008-11-27| .
#2008-11-28| 621.23
#2008-12-01| 589.37
#2008-12-02| 603.79
#2008-12-03| 593.09
#2008-12-04| 613.09
#2008-12-05| 579.39
#2008-12-08| 590.89
#2008-12-09| 626.64
#2008-12-10| 637.72
#2008-12-11| 638.04
#2008-12-12| 623.40
#2008-12-15| 649.37
#2008-12-16| 658.70
#2008-12-17| 678.55
#2008-12-18| 677.34
#2008-12-19| 620.06
#2008-12-22| 640.29
#2008-12-23| 646.52
#2008-12-24| 648.60
#2008-12-25| .
#2008-12-26| 651.72
#2008-12-29| 669.48
#2008-12-30| 667.92
#2008-12-31| 656.41
#2009-01-01| .
#2009-01-02| 683.08
#2009-01-05| 677.04
#2009-01-06| 664.69
#2009-01-07| 702.10
#2009-01-08| 694.36
#2009-01-09| 667.26
#2009-01-12| 651.52
#2009-01-13| 630.21
#2009-01-14| 601.63
#2009-01-15| 602.72
#2009-01-16| 624.60
#2009-01-19| .
#2009-01-20| 572.84
#2009-01-21| 568.89
#2009-01-22| 566.33
#2009-01-23| 549.67
#2009-01-26| 590.10
#2009-01-27| 592.67
#2009-01-28| 618.11
#2009-01-29| 608.35
#2009-01-30| 606.44
#2009-02-02| 584.74
#2009-02-03| 597.56
#2009-02-04| 609.49
#2009-02-05| 592.48
#2009-02-06| 609.01
#2009-02-09| 621.87
#2009-02-10| 613.90
#2009-02-11| 602.99
#2009-02-12| 580.19
#2009-02-13| 592.16
#2009-02-16| .
#2009-02-17| 512.06
#2009-02-18| 509.19
#2009-02-19| 526.07
#2009-02-20| 505.71
#2009-02-23| 506.99
#2009-02-24| 495.04
#2009-02-25| 500.87
#2009-02-26| 514.96
#2009-02-27| 511.88
#2009-03-02| 484.81
#2009-03-03| 484.42
#2009-03-04| 508.21
#2009-03-05| 488.02
#2009-03-06| 483.53
#2009-03-09| 479.22
#2009-03-10| 497.51
#2009-03-11| 496.68
#2009-03-12| 504.97
#2009-03-13| 517.93
#2009-03-16| 537.44
#2009-03-17| 536.31
#2009-03-18| 544.14
#2009-03-19| 586.97
#2009-03-20| 586.58
#2009-03-23| 611.09
#2009-03-24| 593.40
#2009-03-25| 617.19
#2009-03-26| 629.63
#2009-03-27| 605.88
#2009-03-30| 577.86
#2009-03-31| 608.71
#2009-04-01| 614.01
#2009-04-02| 650.38
#2009-04-03| 659.71
#2009-04-06| 653.52
#2009-04-07| 627.01
#2009-04-08| 643.68
#2009-04-09| 657.98
#2009-04-10| .
#2009-04-13| 663.56
#2009-04-14| 687.02
#2009-04-15| 663.55
#2009-04-16| 671.61
#2009-04-17| 686.32
#2009-04-20| 651.42
#2009-04-21| 650.81
#2009-04-22| 652.43
#2009-04-23| 651.97
#2009-04-24| 681.53
#2009-04-27| 666.08
#2009-04-28| 650.46
#2009-04-29| 668.86
#2009-04-30| 684.50
#2009-05-01| 684.60
#2009-05-04| 724.92
#2009-05-05| 740.36
#2009-05-06| 744.44
#2009-05-07| 766.99
#2009-05-08| 787.23
#2009-05-11| 774.37
#2009-05-12| 767.43
#2009-05-13| 726.38
#2009-05-14| 726.66
#2009-05-15| 740.01
#2009-05-18| 750.08
#2009-05-19| 775.91
#2009-05-20| 809.05
#2009-05-21| 808.22
#2009-05-22| 800.94
#2009-05-25| .
#2009-05-26| 802.39
#2009-05-27| 801.24
#2009-05-28| 796.01
#2009-05-29| 836.46
#2009-06-01| 836.61
#2009-06-02| 874.36
#2009-06-03| 853.35
#2009-06-04| 847.89
#2009-06-05| 846.52
#2009-06-08| 826.52
#2009-06-09| 843.47
#2009-06-10| 863.73
#2009-06-11| 867.74
#2009-06-12| 862.32
#2009-06-15| 829.16
#2009-06-16| 824.92
#2009-06-17| 793.84
#2009-06-18| 798.40
#2009-06-19| 809.11
#2009-06-22| 767.77
#2009-06-23| 769.63
#2009-06-24| 808.27
#2009-06-25| 801.43
#2009-06-26| 812.81
#2009-06-29| 833.94
#2009-06-30| 828.87
#2009-07-01| 852.39
#2009-07-02| 830.51
#2009-07-03| .
#2009-07-06| 791.85
#2009-07-07| 800.58
#2009-07-08| 778.19
#2009-07-09| 779.85
#2009-07-10| 773.50
#2009-07-13| 789.70
#2009-07-14| 805.93
#2009-07-15| 834.16
#2009-07-16| 846.31
#2009-07-17| 831.46
#2009-07-20| 850.67
#2009-07-21| 863.89
#2009-07-22| 857.49
#2009-07-23| 877.45
#2009-07-24| 883.38
#2009-07-27| 899.45
#2009-07-28| 875.81
#2009-07-29| 874.69
#2009-07-30| 890.06
#2009-07-31| 900.12
#2009-08-03| 937.53
#2009-08-04| 942.34
#2009-08-05| 950.76
#2009-08-06| 955.58
#2009-08-07| 950.09
#2009-08-10| 947.29
#2009-08-11| 926.85
#2009-08-12| 943.55
#2009-08-13| 979.67
#2009-08-14| 969.24
#2009-08-17| 932.42
#2009-08-18| 950.25
#2009-08-19| 954.50
#2009-08-20| 974.72
#2009-08-21|1013.54
#2009-08-24|1052.59
#2009-08-25|1054.13
#2009-08-26|1030.42
#2009-08-27|1025.23
#2009-08-28|1058.48
#2009-08-31|1035.74
#2009-09-01|1016.91
#2009-09-02| 985.41
#2009-09-03|1001.13
#2009-09-04|1010.97
#2009-09-07| .
#2009-09-08|1056.19
#2009-09-09|1069.38
#2009-09-10|1066.16
#2009-09-11|1082.02
#2009-09-14|1078.68
#2009-09-15|1081.53
#2009-09-16|1108.22
#2009-09-17|1120.89
#2009-09-18|1104.55
#2009-09-21|1090.02
#2009-09-22|1112.68
#2009-09-23|1106.73
#2009-09-24|1087.69
#2009-09-25|1081.15
#2009-09-28|1097.69
#2009-09-29|1096.34
#2009-09-30|1112.06
#2009-10-01|1085.29
#2009-10-02|1053.01
#2009-10-05|1059.21
#2009-10-06|1112.20
#2009-10-07|1107.45
#2009-10-08|1136.27
#2009-10-09|1142.02
#2009-10-12|1156.74
#2009-10-13|1152.65
#2009-10-14|1177.59
#2009-10-15|1186.68
#2009-10-16|1177.25
#2009-10-19|1189.58
#2009-10-20|1188.81
#2009-10-21|1176.98
#2009-10-22|1154.63
#2009-10-23|1162.10
#2009-10-26|1156.18
#2009-10-27|1107.35
#2009-10-28|1037.13
#2009-10-29|1077.05
#2009-10-30|1057.36
#2009-11-02|1074.29
#2009-11-03|1038.29
#2009-11-04|1078.86
#2009-11-05|1095.42
#2009-11-06|1094.42
#2009-11-09|1121.73
#2009-11-10|1116.21
#2009-11-11|1114.32
#2009-11-12|1117.92
#2009-11-13|1123.06
#2009-11-16|1125.40
#2009-11-17|1112.12
#2009-11-18|1134.95
#2009-11-19|1107.61
#2009-11-20|1097.30
#2009-11-23|1129.00
#2009-11-24|1112.84
#2009-11-25|1119.26
#2009-11-26| .
#2009-11-27|1089.89
#2009-11-30|1065.63
#2009-12-01|1101.17
#2009-12-02|1111.24
#2009-12-03|1108.15
#2009-12-04|1103.66
#2009-12-07|1089.43
#2009-12-08|1082.35
#2009-12-09|1040.03
#2009-12-10|1054.36
#2009-12-11|1046.21
#2009-12-14|1054.63
#2009-12-15|1031.38
#2009-12-16|1044.58
#2009-12-17|1015.95
#2009-12-18|1003.12
#2009-12-21|1016.49
#2009-12-22|1011.20
#2009-12-23|1017.50
#2009-12-24|1019.24
#2009-12-25| .
#2009-12-28|1028.75
#2009-12-29|1037.91
#2009-12-30|1029.29
#2009-12-31|1032.68
#2010-01-01| .
#2010-01-04|1062.01
#2010-01-05|1082.01
#2010-01-06|1079.92
#2010-01-07|1071.26
#2010-01-08|1070.99
#2010-01-11|1115.53
#2010-01-12|1103.71
#2010-01-13|1109.86
#2010-01-14|1126.01
#2010-01-15|1114.18
#2010-01-18| .
#2010-01-19|1110.17
#2010-01-20|1075.14
#2010-01-21|1052.30
#2010-01-22|1044.72
#2010-01-25|1039.61
#2010-01-26|1031.78
#2010-01-27|1020.95
#2010-01-28| 998.17
#2010-01-29|1001.74
#2010-02-01|1016.22
#2010-02-02|1030.17
#2010-02-03|1019.91
#2010-02-04| 985.40
#2010-02-05| 946.54
#2010-02-08| 951.93
#2010-02-09| 955.00
#2010-02-10| 966.18
#2010-02-11| 968.65
#2010-02-12| 962.03
#2010-02-15| .
#2010-02-16| 988.42
#2010-02-17| 996.34
#2010-02-18|1004.39
#2010-02-19|1000.04
#2010-02-22|1005.03
#2010-02-23| 984.13
#2010-02-24| 984.97
#2010-02-25| 959.19
#2010-02-26| 969.24
#2010-03-01| 962.71
#2010-03-02| 974.44
#2010-03-03| 977.88
#2010-03-04| 955.77
#2010-03-05| 974.41
#2010-03-08| 992.04
#2010-03-09| 984.79
#2010-03-10|1003.12
#2010-03-11|1002.60
#2010-03-12|1014.34
#2010-03-15|1009.16
#2010-03-16|1030.94
#2010-03-17|1041.40
#2010-03-18|1021.73
#2010-03-19|1010.98
#2010-03-22|1006.26
#2010-03-23|1017.74
#2010-03-24|1004.80
#2010-03-25|1023.25
#2010-03-26|1025.93
#2010-03-29|1040.93
#2010-03-30|1034.23
#2010-03-31|1044.04
#2010-04-01|1055.15
#2010-04-02| .
#2010-04-05|1052.67
#2010-04-06|1063.49
#2010-04-07|1071.32
#2010-04-08|1065.54
#2010-04-09|1091.04
#2010-04-12|1112.58
#2010-04-13|1097.89
#2010-04-14|1125.42
#2010-04-15|1121.27
#2010-04-16|1100.75
#2010-04-19|1089.07
#2010-04-20|1095.67
#2010-04-21|1090.06
#2010-04-22|1069.62
#2010-04-23|1088.56
#2010-04-26|1098.41
#2010-04-27|1074.08
#2010-04-28|1037.47
#2010-04-29|1048.39
#2010-04-30|1057.13
#2010-05-03|1052.82
#2010-05-04| 996.88
#2010-05-05| 951.97
#2010-05-06| 913.20
#2010-05-07| 876.67
#2010-05-10| 970.46
#2010-05-11| 943.30
#2010-05-12| 965.14
#2010-05-13| 956.39
#2010-05-14| 917.44
#2010-05-17| 903.81
#2010-05-18| 924.18
#2010-05-19| 896.90
#2010-05-20| 868.38
#2010-05-21| 890.89
#2010-05-24| 878.37
#2010-05-25| 826.22
#2010-05-26| 843.31
#2010-05-27| 879.01
#2010-05-28| 886.73
#2010-05-31| .
#2010-06-01| 874.17
#2010-06-02| 859.79
#2010-06-03| 860.16
#2010-06-04| 819.36
#2010-06-07| 800.40
#2010-06-08| 793.20
#2010-06-09| 818.85
#2010-06-10| 845.70
#2010-06-11| 853.40
#2010-06-14| 883.03
#2010-06-15| 892.69
#2010-06-16| 885.62
#2010-06-17| 884.57
#2010-06-18| 894.41
#2010-06-21| 902.14
#2010-06-22| 896.48
#2010-06-23| 883.41
#2010-06-24| 868.51
#2010-06-25| 862.64
#2010-06-28| 876.63
#2010-06-29| 836.61
#2010-06-30| 829.59
#2010-07-01| 826.00
#2010-07-02| 836.81
#2010-07-05| .
#2010-07-06| 849.85
#2010-07-07| 867.08
#2010-07-08| 887.19
#2010-07-09| 886.84
#2010-07-12| 885.63
#2010-07-13| 912.01
#2010-07-14| 918.08
#2010-07-15| 919.54
#2010-07-16| 905.60
#2010-07-19| 899.84
#2010-07-20| 897.49
#2010-07-21| 904.14
#2010-07-22| 935.91
#2010-07-23| 926.53
#2010-07-26| 952.79
#2010-07-27| 966.56
#2010-07-28| 969.24
#2010-07-29| 979.84
#2010-07-30| 965.87
#2010-08-02| 994.18
#2010-08-03|1001.68
#2010-08-04|1002.24
#2010-08-05| 999.93
#2010-08-06| 993.05
#2010-08-09|1002.64
#2010-08-10| 972.82
#2010-08-11| 940.56
#2010-08-12| 925.48
#2010-08-13| 928.93
#2010-08-16| 942.31
#2010-08-17| 967.02
#2010-08-18| 964.03
#2010-08-19| 953.95
#2010-08-20| 936.07
#2010-08-23| 938.52
#2010-08-24| 922.27
#2010-08-25| 909.09
#2010-08-26| 922.41
#2010-08-27| 925.38
#2010-08-30| 923.46
#2010-08-31| 920.23
#2010-09-01| 950.56
#2010-09-02| 955.10
#2010-09-03| 962.40
#2010-09-06| .
#2010-09-07| 948.26
#2010-09-08| 954.71
#2010-09-09| 962.46
#2010-09-10| 955.88
#2010-09-13| 975.53
#2010-09-14| 984.04
#2010-09-15| 987.31
#2010-09-16| 993.43
#2010-09-17| 986.25
#2010-09-20| 998.16
#2010-09-21|1006.94
#2010-09-22|1018.31
#2010-09-23|1007.89
#2010-09-24|1035.13
#2010-09-27|1031.99
#2010-09-28|1038.29
#2010-09-29|1044.21
#2010-09-30|1051.31
#2010-10-01|1068.89
#2010-10-04|1056.25
#2010-10-05|1080.98
#2010-10-06|1102.22
#2010-10-07|1113.10
#2010-10-08|1115.59
#2010-10-11|1117.86
#2010-10-12|1106.50
#2010-10-13|1134.97
#2010-10-14|1144.31
#2010-10-15|1135.28
#2010-10-18|1139.79
#2010-10-19|1120.39
#2010-10-20|1136.28
#2010-10-21|1143.61
#2010-10-22|1138.47
#2010-10-25|1149.70
#2010-10-26|1140.59
#2010-10-27|1126.97
#2010-10-28|1137.60
#2010-10-29|1127.43
#2010-11-01|1126.32
#2010-11-02|1150.98
#2010-11-03|1141.90
#2010-11-04|1180.37
#2010-11-05|1163.56
#2010-11-08|1153.69
#2010-11-09|1162.16
#2010-11-10|1135.66
#2010-11-11|1111.44
#2010-11-12|1121.19
#2010-11-15|1124.04
#2010-11-16|1103.55
#2010-11-17|1109.71
#2010-11-18|1130.92
#2010-11-19|1137.23
#2010-11-22|1130.14
#2010-11-23|1089.30
#2010-11-24|1091.70
#2010-11-25| .
#2010-11-26|1081.79
#2010-11-29|1056.73
#2010-11-30|1037.23
#2010-12-01|1077.54
#2010-12-02|1111.03
#2010-12-03|1130.04
#2010-12-06|1127.06
#2010-12-07|1144.61
#2010-12-08|1133.70
#2010-12-09|1146.06
#2010-12-10|1147.53
#2010-12-13|1167.96
#2010-12-14|1164.63
#2010-12-15|1158.30
#2010-12-16|1147.20
#2010-12-17|1144.09
#2010-12-20|1154.85
#2010-12-21|1174.83
#2010-12-22|1180.94
#2010-12-23|1168.91
#2010-12-24| .
#2010-12-27|1175.17
#2010-12-28|1183.92
#2010-12-29|1199.07
#2010-12-30|1200.77
#2010-12-31|1212.79
#2011-01-03|1227.26
#2011-01-04|1216.39
#2011-01-05|1178.27
#2011-01-06|1168.56
#2011-01-07|1170.54
#2011-01-10|1142.10
#2011-01-11|1156.59
#2011-01-12|1184.03
#2011-01-13|1199.65
#2011-01-14|1191.54
#2011-01-17| .
#2011-01-18|1212.90
#2011-01-19|1220.95
#2011-01-20|1187.94
#2011-01-21|1210.97
#2011-01-24|1224.28
#2011-01-25|1209.79
#2011-01-26|1224.38
#2011-01-27|1242.75
#2011-01-28|1229.21
#2011-01-31|1233.88
#2011-02-01|1264.60
#2011-02-02|1263.11
#2011-02-03|1242.92
#2011-02-04|1241.12
#2011-02-07|1250.13
#2011-02-08|1269.29
#2011-02-09|1268.39
#2011-02-10|1256.23
#2011-02-11|1251.33
#2011-02-14|1255.82
#2011-02-15|1254.66
#2011-02-16|1262.48
#2011-02-17|1260.61
#2011-02-18|1265.65
#2011-02-21| .
#2011-02-22|1248.19
#2011-02-23|1233.34
#2011-02-24|1233.93
#2011-02-25|1238.96
#2011-02-28|1251.95
#2011-03-01|1251.15
#2011-03-02|1243.67
#2011-03-03|1243.57
#2011-03-04|1239.12
#2011-03-07|1243.03
#2011-03-08|1228.88
#2011-03-09|1229.93
#2011-03-10|1209.02
#2011-03-11|1204.62
#2011-03-14|1196.98
#2011-03-15|1176.80
#2011-03-16|1168.64
#2011-03-17|1206.70
#2011-03-18|1231.43
#2011-03-21|1250.94
#2011-03-22|1252.85
#2011-03-23|1253.23
#2011-03-24|1279.94
#2011-03-25|1276.71
#2011-03-28|1276.35
#2011-03-29|1275.73
#2011-03-30|1286.30
#2011-03-31|1280.75
#2011-04-01|1289.22
#2011-04-04|1292.64
#2011-04-05|1286.53
#2011-04-06|1310.37
#2011-04-07|1290.13
#2011-04-08|1311.23
#2011-04-11|1309.54
#2011-04-12|1290.60
#2011-04-13|1304.70
#2011-04-14|1288.70
#2011-04-15|1289.11
#2011-04-18|1240.37
#2011-04-19|1254.53
#2011-04-20|1297.82
#2011-04-21|1312.35
#2011-04-22| .
#2011-04-25|1311.42
#2011-04-26|1313.39
#2011-04-27|1323.19
#2011-04-28|1331.61
#2011-04-29|1325.96
#2011-05-02|1339.85
#2011-05-03|1337.82
#2011-05-04|1323.09
#2011-05-05|1286.97
#2011-05-06|1285.31
#2011-05-09|1265.87
#2011-05-10|1290.89
#2011-05-11|1290.94
#2011-05-12|1268.27
#2011-05-13|1255.05
#2011-05-16|1258.20
#2011-05-17|1240.36
#2011-05-18|1255.77
#2011-05-19|1261.63
#2011-05-20|1245.33
#2011-05-23|1217.03
#2011-05-24|1233.35
#2011-05-25|1228.76
#2011-05-26|1230.72
#2011-05-27|1255.61
#2011-05-30| .
#2011-05-31|1283.56
#2011-06-01|1284.81
#2011-06-02|1286.09
#2011-06-03|1290.89
#2011-06-06|1286.22
#2011-06-07|1287.51
#2011-06-08|1265.92
#2011-06-09|1264.00
#2011-06-10|1246.93
#2011-06-13|1248.48
#2011-06-14|1273.41
#2011-06-15|1248.02
#2011-06-16|1221.97
#2011-06-17|1240.93
#2011-06-20|1224.14
#2011-06-21|1255.77
#2011-06-22|1253.71
#2011-06-23|1228.87
#2011-06-24|1199.11
#2011-06-27|1206.63
#2011-06-28|1224.79
#2011-06-29|1254.07
#2011-06-30|1281.69
#2011-07-01|1298.88
#2011-07-04| .
#2011-07-05|1287.25
#2011-07-06|1263.06
#2011-07-07|1276.45
#2011-07-08|1253.48
#2011-07-11|1200.00
#2011-07-12|1195.77
#2011-07-13|1222.95
#2011-07-14|1205.88
#2011-07-15|1198.16
#2011-07-18|1161.06
#2011-07-19|1184.37
#2011-07-20|1197.74
#2011-07-21|1234.29
#2011-07-22|1235.65
#2011-07-25|1227.93
#2011-07-26|1243.21
#2011-07-27|1218.35
#2011-07-28|1201.90
#2011-07-29|1202.51
#2011-08-01|1172.13
#2011-08-02|1133.17
#2011-08-03|1111.98
#2011-08-04|1062.77
#2011-08-05|1032.21
#2011-08-08| 966.41
#2011-08-09| 972.49
#2011-08-10| 950.49
#2011-08-11| 981.22
#2011-08-12|1012.24
#2011-08-15|1028.75
#2011-08-16|1023.99
#2011-08-17|1032.23
#2011-08-18| 970.98
#2011-08-19| 955.51
#2011-08-22| 962.91
#2011-08-23| 958.58
#2011-08-24| 982.98
#2011-08-25| 982.73
#2011-08-26| 981.21
#2011-08-29|1017.23
#2011-08-30|1016.30
#2011-08-31|1046.56
#2011-09-01|1034.94
#2011-09-02|1002.58
#2011-09-05| .
#2011-09-06| 939.97
#2011-09-07| 961.86
#2011-09-08| 967.37
#2011-09-09| 900.39
#2011-09-12| 859.64
#2011-09-13| 869.96
#2011-09-14| 871.80
#2011-09-15| 904.08
#2011-09-16| 913.00
#2011-09-19| 873.77
#2011-09-20| 887.74
#2011-09-21| 876.85
#2011-09-22| 812.25
#2011-09-23| 803.04
#2011-09-26| 818.61
#2011-09-27| 876.38
#2011-09-28| 863.33
#2011-09-29| 874.28
#2011-09-30| 841.15
#2011-10-03| 804.79
#2011-10-04| 782.93
#2011-10-05| 825.51
#2011-10-06| 847.79
#2011-10-07| 865.95
#2011-10-10| 869.28
#2011-10-11| 846.69
#2011-10-12| 890.77
#2011-10-13| 869.86
#2011-10-14| 888.86
#2011-10-17| 873.93
#2011-10-18| 864.98
#2011-10-19| 869.27
#2011-10-20| 840.50
#2011-10-21| 876.62
#2011-10-24| 887.19
#2011-10-25| 887.49
#2011-10-26| 881.59
#2011-10-27| 951.33
#2011-10-28| 942.99
#2011-10-31| 894.86
#2011-11-01| 876.78
#2011-11-02| 865.82
#2011-11-03| 875.55
#2011-11-04| 883.60
#2011-11-07| 869.73
#2011-11-08| 887.05
#2011-11-09| 847.43
#2011-11-10| 829.14
#2011-11-11| 859.39
#2011-11-14| 846.06
#2011-11-15| 824.08
#2011-11-16| 818.02
#2011-11-17| 792.99
#2011-11-18| 786.48
#2011-11-21| 745.99
#2011-11-22| 725.45
#2011-11-23| 715.88
#2011-11-24| .
#2011-11-25| 719.49
#2011-11-28| 758.54
#2011-11-29| 763.40
#2011-11-30| 801.73
#2011-12-01| 790.32
#2011-12-02| 802.75
#2011-12-05| 812.45
#2011-12-06| 805.25
#2011-12-07| 810.74
#2011-12-08| 805.86
#2011-12-09| 798.11
#2011-12-12| 761.25
#2011-12-13| 754.34
#2011-12-14| 731.99
#2011-12-15| 741.57
#2011-12-16| 750.90
#2011-12-19| 747.51
#2011-12-20| 774.76
#2011-12-21| 772.06
#2011-12-22| 789.27
#2011-12-23| 787.77
#2011-12-26| .
#2011-12-27| 793.87
#2011-12-28| 781.99
#2011-12-29| 785.10
#2011-12-30| 789.03
#2012-01-02| .
#2012-01-03| 819.98
#2012-01-04| 801.99
#2012-01-05| 777.59
#2012-01-06| 772.65
#2012-01-09| 761.84
#2012-01-10| 777.05
#2012-01-11| 773.10
#2012-01-12| 787.71
#2012-01-13| 782.09
#2012-01-16| .
#2012-01-17| 799.01
#2012-01-18| 808.21
#2012-01-19| 829.78
#2012-01-20| 837.86
#2012-01-23| 873.52
#2012-01-24| 854.66
#2012-01-25| 858.17
#2012-01-26| 899.68
#2012-01-27| 894.25
#2012-01-30| 868.00
#2012-01-31| 871.43
#2012-02-01| 903.71
#2012-02-02| 914.23
#2012-02-03| 929.42
#2012-02-06| 930.18
#2012-02-07| 944.29
#2012-02-08| 947.97
#2012-02-09| 954.53
#2012-02-10| 918.21
#2012-02-13| 932.59
#2012-02-14| 913.93
#2012-02-15| 913.02
#2012-02-16| 905.56
#2012-02-17| 927.31
#2012-02-20| .
#2012-02-21| 939.19
#2012-02-22| 925.86
#2012-02-23| 928.65
#2012-02-24| 952.82
#2012-02-27| 941.61
#2012-02-28| 943.60
#2012-02-29| 941.59
#2012-03-01| 952.14
#2012-03-02| 943.00
#2012-03-05| 933.06
#2012-03-06| 888.62
#2012-03-07| 894.67
#2012-03-08| 918.30
#2012-03-09| 910.22
#2012-03-12| 904.14
#2012-03-13| 916.64
#2012-03-14| 917.42
#2012-03-15| 928.49
#2012-03-16| 944.94
#2012-03-19| 953.72
#2012-03-20| 941.69
#2012-03-21| 935.27
#2012-03-22| 921.35
#2012-03-23| 928.45
#2012-03-26| 943.23
#2012-03-27| 941.34
#2012-03-28| 930.32
#2012-03-29| 921.03
#2012-03-30| 929.62
#2012-04-02| 928.94
#2012-04-03| 929.23
#2012-04-04| 892.68
#2012-04-05| 876.47
#2012-04-06| .
#2012-04-09| 876.95
#2012-04-10| 859.58
#2012-04-11| 875.96
#2012-04-12| 896.52
#2012-04-13| 873.04
#2012-04-16| 870.52
#2012-04-17| 888.21
#2012-04-18| 877.18
#2012-04-19| 876.13
#2012-04-20| 892.41
#2012-04-23| 867.98
#2012-04-24| 889.43
#2012-04-25| 899.79
#2012-04-26| 905.08
#2012-04-27| 916.90
#2012-04-30| 917.85
#2012-05-01| 917.13
#2012-05-02| 908.00
#2012-05-03| 903.80
#2012-05-04| 894.36
#2012-05-07| 901.58
#2012-05-08| 888.51
#2012-05-09| 862.09
#2012-05-10| 868.72
#2012-05-11| 867.02
#2012-05-14| 832.46
#2012-05-15| 809.71
#2012-05-16| 807.30
#2012-05-17| 805.14
#2012-05-18| 799.69
#2012-05-21| 810.25
#2012-05-22| 831.84
#2012-05-23| 802.06
#2012-05-24| 805.90
#2012-05-25| 798.48
#2012-05-28| .
#2012-05-29| 804.01
#2012-05-30| 776.88
#2012-05-31| 780.04
#2012-06-01| 764.50
#2012-06-04| 769.70
#2012-06-05| 772.63
#2012-06-06| 787.10
#2012-06-07| 792.34
#2012-06-08| 786.88
#2012-06-11| 789.11
#2012-06-12| 777.82
#2012-06-13| 785.37
#2012-06-14| 787.65
#2012-06-15| 803.68
#2012-06-18| 798.63
#2012-06-19| 822.81
#2012-06-20| 829.89
#2012-06-21| 814.01
#2012-06-22| 793.65
#2012-06-25| 778.80
#2012-06-26| 767.72
#2012-06-27| 777.60
#2012-06-28| 775.27
#2012-06-29| 827.93
#2012-07-02| 835.78
#2012-07-03| 840.86
#2012-07-04| .
#2012-07-05| 817.72
#2012-07-06| 796.94
#2012-07-09| 793.26
#2012-07-10| 797.76
#2012-07-11| 795.18
#2012-07-12| 781.35
#2012-07-13| 795.97
#2012-07-16| 796.43
#2012-07-17| 798.63
#2012-07-18| 808.08
#2012-07-19| 815.57
#2012-07-20| 790.27
#2012-07-23| 764.32
#2012-07-24| 761.26
#2012-07-25| 766.14
#2012-07-26| 801.60
#2012-07-27| 810.99
#2012-07-30| 818.73
#2012-07-31| 822.06
#2012-08-01| 814.36
#2012-08-02| 786.93
#2012-08-03| 822.49
#2012-08-06| 839.11
#2012-08-07| 844.02
#2012-08-08| 840.72
#2012-08-09| 840.24
#2012-08-10| 837.72
#2012-08-13| 840.57
#2012-08-14| 840.83
#2012-08-15| 838.03
#2012-08-16| 853.98
#2012-08-17| 858.87
#2012-08-20| 851.76
#2012-08-21| 863.85
#2012-08-22| 856.41
#2012-08-23| 859.75
#2012-08-24| 845.32
#2012-08-27| 850.99
#2012-08-28| 847.77
#2012-08-29| 844.42
#2012-08-30| 829.15
#2012-08-31| 846.99
#2012-09-03| .
#2012-09-04| 845.31
#2012-09-05| 853.32
#2012-09-06| 881.83
#2012-09-07| 900.76
#2012-09-10| 899.83
#2012-09-11| 908.93
#2012-09-12| 922.04
#2012-09-13| 917.10
#2012-09-14| 966.98
#2012-09-17| 960.55
#2012-09-18| 942.56
#2012-09-19| 941.92
#2012-09-20| 924.75
#2012-09-21| 933.38
#2012-09-24| 921.55
#2012-09-25| 921.34
#2012-09-26| 895.85
#2012-09-27| 903.97
#2012-09-28| 897.18
#2012-10-01| 917.22
#2012-10-02| 917.88
#2012-10-03| 921.85
#2012-10-04| 931.86
#2012-10-05| 946.14
#2012-10-08| 932.61
#2012-10-09| 920.02
#2012-10-10| 918.83
#2012-10-11| 936.18
#2012-10-12| 934.13
#2012-10-15| 938.95
#2012-10-16| 959.37
#2012-10-17| 979.05
#2012-10-18| 978.51
#2012-10-19| 959.10
#2012-10-22| 962.00
#2012-10-23| 933.92
#2012-10-24| 933.55
#2012-10-25| 932.91
#2012-10-26| 930.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 947.01
#2012-11-01| 945.96
#2012-11-02| 956.65
#2012-11-05| 949.39
#2012-11-06| 956.08
#2012-11-07| 939.86
#2012-11-08| 925.17
#2012-11-09| 927.30
#2012-11-12| 928.17
#2012-11-13| 925.01
#2012-11-14| 925.02
#2012-11-15| 928.42
#2012-11-16| 916.23
#2012-11-19| 939.74
#2012-11-20| 940.24
#2012-11-21| 938.27
#2012-11-22| .
#2012-11-23| 969.16
#2012-11-26| 970.91
#2012-11-27| 977.06
#2012-11-28| 973.90
#2012-11-29| 996.21
#2012-11-30|1000.00
#2012-12-03|1004.72
#2012-12-04|1003.23
#2012-12-05|1011.02
#2012-12-06|1013.23
#2012-12-07|1003.33
#2012-12-10|1006.48
#2012-12-11|1019.96
#2012-12-12|1027.10
#2012-12-13|1034.20
#2012-12-14|1034.90
#2012-12-17|1041.01
#2012-12-18|1060.42
#2012-12-19|1073.99
#2012-12-20|1065.27
#2012-12-21|1057.02
#2012-12-24|1058.66
#2012-12-25|1058.66
#2012-12-26|1060.82
#2012-12-27|1065.11
#2012-12-28|1058.91
#2012-12-31|1055.95
#2013-01-01|1055.95
#2013-01-02|1090.52
#2013-01-03|1083.60
#2013-01-04|1078.64
#2013-01-07|1082.96
#2013-01-08|1080.40
#2013-01-09|1085.06
#2013-01-10|1092.46
#2013-01-11|1098.05
#2013-01-14|1096.16
#2013-01-15|1089.77
#2013-01-16|1085.99
#2013-01-17|1101.33
#2013-01-18|1091.86
#2013-01-21|1089.23
#2013-01-22|1083.79
#2013-01-23|1083.95
#2013-01-24|1094.12
#2013-01-25|1108.68
#2013-01-28|1107.45
#2013-01-29|1108.21
#2013-01-30|1110.35
#2013-01-31|1109.07
#2013-02-01|1118.14
#2013-02-04|1083.86
#2013-02-05|1082.91
#2013-02-06|1081.27
#2013-02-07|1063.75
#2013-02-08|1078.54
#2013-02-11|1081.03
#2013-02-12|1091.03
#2013-02-13|1097.58
#2013-02-14|1083.29
#2013-02-15|1075.74
#2013-02-18|1071.34
#2013-02-19|1077.93
#2013-02-20|1086.82
#2013-02-21|1056.65
#2013-02-22|1065.61
#2013-02-25|1078.44
#2013-02-26|1048.29
#2013-02-27|1065.34
#2013-02-28|1075.61
#2013-03-01|1068.64
#2013-03-04|1070.37
#2013-03-05|1092.18
#2013-03-06|1086.56
#2013-03-07|1095.80
#2013-03-08|1102.34
#2013-03-11| .
#2013-03-12|1089.17
#2013-03-13|1080.08
#2013-03-14|1092.18
#2013-03-15|1092.36
#2013-03-18|1072.28
#2013-03-19|1057.37
#2013-03-20|1073.22
#2013-03-21|1063.68
#2013-03-22|1059.23
#2013-03-25|1037.06
#2013-03-26|1036.34
#2013-03-27|1019.72
#2013-03-28|1022.68
#2013-03-29| .
#2013-04-01|1023.13
#2013-04-02|1021.59
#2013-04-03|1016.90
#2013-04-04|1010.18
#2013-04-05|1009.86
#2013-04-08|1014.19
#2013-04-09|1035.36
#2013-04-10|1065.33
#2013-04-11|1081.13
#2013-04-12|1063.77
#2013-04-15|1038.44
#2013-04-16|1039.03
#2013-04-17|1017.30
#2013-04-18|1011.18
#2013-04-19|1019.54
#2013-04-22|1023.29
#2013-04-23|1032.81
#2013-04-24|1039.83
#2013-04-25|1052.10
#2013-04-26|1041.55
#2013-04-29|1053.52
#2013-04-30|1057.80
#2013-05-01|1058.53
#2013-05-02|1029.54
#2013-05-03|1048.07
#2013-05-06|1050.45
#2013-05-07|1055.69
#2013-05-08|1060.61
#2013-05-09|1054.40
#2013-05-10|1059.84
#2013-05-13|1063.28
#2013-05-14|1080.87
#2013-05-15|1074.04
#2013-05-16|1073.50
#2013-05-17|1072.39
#2013-05-20|1075.18
#2013-05-21|1085.47
#2013-05-22|1082.23
#2013-05-23|1061.37
#2013-05-24|1064.35
#2013-05-27|1070.05
#2013-05-28|1071.40
#2013-05-29|1069.09
#2013-05-30|1076.42
#2013-05-31|1058.91
#2013-06-03|1059.79
#2013-06-04|1064.02
#2013-06-05|1061.22
#2013-06-06|1048.71
#2013-06-07|1069.72
#2013-06-10|1062.10
#2013-06-11|1057.46
#2013-06-12|1053.22
#2013-06-13|1046.56
#2013-06-14|1060.17
#2013-06-17|1061.55
#2013-06-18|1070.60
#2013-06-19|1071.62
#2013-06-20|1024.40
#2013-06-21|1004.49
#2013-06-24| 957.58
#2013-06-25| 963.12
#2013-06-26| 973.99
#2013-06-27| 980.19
#2013-06-28| 971.01
#2013-07-01| 986.66
#2013-07-02| 986.54
#2013-07-03| 966.19
#2013-07-04| 977.54
#2013-07-05| 972.67
#2013-07-08| 989.21
#2013-07-09| 980.06
#2013-07-10| 975.93
#2013-07-11|1008.05
#2013-07-12|1019.03
#2013-07-15|1022.13
#2013-07-16|1020.38
#2013-07-17|1020.85
#2013-07-18|1031.07
#2013-07-19|1025.01
#2013-07-22|1026.29
#2013-07-23|1024.23
#2013-07-24|1039.02
#2013-07-25|1037.55
#2013-07-26|1047.38
#2013-07-29|1051.78
#2013-07-30|1043.68
#2013-07-31|1047.66
#2013-08-01|1074.53
#2013-08-02|1081.06
#2013-08-05|1080.00
#2013-08-06|1081.74
#2013-08-07|1079.48
#2013-08-08|1103.28
#2013-08-09|1108.86
#2013-08-12|1108.42
#2013-08-13|1110.11
#2013-08-14|1119.08
#2013-08-15|1117.43
#2013-08-16|1135.70
#2013-08-19|1120.71
#2013-08-20|1113.48
#2013-08-21|1106.81
#2013-08-22|1117.45
#2013-08-23|1132.76
#2013-08-26|1126.66
#2013-08-27|1104.92
#2013-08-28|1102.18
#2013-08-29|1096.71
#2013-08-30|1082.40
#2013-09-02|1093.17
#2013-09-03|1093.67
#2013-09-04|1106.91
#2013-09-05|1110.06
#2013-09-06|1112.10
#2013-09-09|1123.22
#2013-09-10|1137.19
#2013-09-11|1142.27
#2013-09-12|1129.43
#2013-09-13|1115.43
#2013-09-16|1135.25
#2013-09-17|1128.43
#2013-09-18|1131.57
#2013-09-19|1154.06
#2013-09-20|1147.31
#2013-09-23|1140.09
#2013-09-24|1149.52
#2013-09-25|1157.24
#2013-09-26|1157.33
#2013-09-27|1169.51
#2013-09-30|1161.90
#2013-10-01|1170.49
#2013-10-02|1172.81
#2013-10-03|1175.02
#2013-10-04|1168.82
#2013-10-07|1154.70
#2013-10-08|1148.28
#2013-10-09|1138.38
#2013-10-10|1157.06
#2013-10-11|1161.21
#2013-10-14|1164.28
#2013-10-15|1166.12
#2013-10-16|1164.78
#2013-10-17|1180.90
#2013-10-18|1194.03
#2013-10-21|1198.13
#2013-10-22|1208.10
#2013-10-23|1202.89
#2013-10-24|1205.91
#2013-10-25|1201.55
#2013-10-28|1197.64
#2013-10-29|1209.34
#2013-10-30|1230.15
#2013-10-31|1212.89
#2013-11-01|1203.20
#2013-11-04|1228.29
#2013-11-05|1219.28
#2013-11-06|1234.44
#2013-11-07|1218.23
#2013-11-08|1203.03
#2013-11-11|1214.12
#2013-11-12|1214.58
#2013-11-13|1203.63
#2013-11-14|1204.55
#2013-11-15|1209.31
#2013-11-18|1221.36
#2013-11-19|1216.09
#2013-11-20|1206.41
#2013-11-21|1215.52
#2013-11-22|1224.00
#2013-11-25|1227.87
#2013-11-26|1232.87
#2013-11-27|1239.12
#2013-11-28|1238.71
#2013-11-29|1237.69
#2013-12-02|1227.05
#2013-12-03|1207.91
#2013-12-04|1187.51
#2013-12-05|1184.29
#2013-12-06|1187.29
#2013-12-09|1199.74
#2013-12-10|1206.99
#2013-12-11|1194.91
#2013-12-12|1180.37
#2013-12-13|1171.25
#2013-12-16|1175.05
#2013-12-17|1163.27
#2013-12-18|1181.06
#2013-12-19|1175.71
#2013-12-20|1184.14
#2013-12-23|1199.37
#2013-12-24|1195.88
#2013-12-25|1195.88
#2013-12-26|1198.09
#2013-12-27|1215.47
#2013-12-30|1216.82
#2013-12-31|1213.71
#2014-01-01|1213.71
#2014-01-02|1199.86
#2014-01-03|1205.85
#2014-01-06|1208.28
#2014-01-07|1238.31
#2014-01-08|1254.48
#2014-01-09|1254.56
#2014-01-10|1264.91
#2014-01-13|1269.49
#2014-01-14|1270.67
#2014-01-15|1279.77
#2014-01-16|1272.18
#2014-01-17|1271.13
#2014-01-20|1265.52
#2014-01-21|1260.63
#2014-01-22|1267.72
#2014-01-23|1264.01
#2014-01-24|1237.92
#2014-01-27|1229.37
#2014-01-28|1248.37
#2014-01-29|1227.85
#2014-01-30|1212.54
#2014-01-31|1194.46
#2014-02-03|1181.05
#2014-02-04|1176.59
#2014-02-05|1188.83
#2014-02-06|1205.79
#2014-02-07|1220.58
#2014-02-10|1222.44
#2014-02-11|1248.30
#2014-02-12|1247.25
#2014-02-13|1237.51
#2014-02-14|1252.19
#2014-02-17|1262.65
#2014-02-18|1270.98
#2014-02-19|1263.52
#2014-02-20|1260.38
#2014-02-21|1272.53
#2014-02-24|1278.83
#2014-02-25|1282.94
#2014-02-26|1274.58
#2014-02-27|1262.04
#2014-02-28|1249.27
#2014-03-03|1203.81
#2014-03-04|1226.48
#2014-03-05|1227.43
#2014-03-06|1250.92
#2014-03-07|1238.27
#2014-03-10|1227.69
#2014-03-11|1219.14
#2014-03-12|1201.52
#2014-03-13|1186.13
#2014-03-14|1170.15
#2014-03-17|1192.20
#2014-03-18|1213.76
#2014-03-19|1216.13
#2014-03-20|1198.76
#2014-03-21|1200.88
#2014-03-24|1177.46
#2014-03-25|1185.50
#2014-03-26|1202.79
#2014-03-27|1185.28
#2014-03-28|1199.35
#2014-03-31|1221.61
#2014-04-01|1236.50
#2014-04-02|1236.13
#2014-04-03|1237.30
#2014-04-04|1240.76
#2014-04-07|1222.57
#2014-04-08|1212.46
#2014-04-09|1231.71
#2014-04-10|1231.27
#2014-04-11|1220.62
#2014-04-14|1199.20
#2014-04-15|1185.81
#2014-04-16|1197.11
#2014-04-17|1205.23
#2014-04-18|1203.41
#2014-04-21|1202.46
#2014-04-22|1222.79
#2014-04-23|1228.28
#2014-04-24|1225.04
#2014-04-25|1207.84
#2014-04-28|1185.69
#2014-04-29|1208.86
#2014-04-30|1212.25
#2014-05-01|1212.29
#2014-05-02|1211.40
#2014-05-05|1202.15
#2014-05-06|1197.59
#2014-05-07|1190.93
#2014-05-08|1196.59
#2014-05-09|1185.04
#2014-05-12|1192.07
#2014-05-13|1182.05
#2014-05-14|1178.44
#2014-05-15|1153.49
#2014-05-16|1144.01
#2014-05-19|1147.62
#2014-05-20|1146.20
#2014-05-21|1145.48
#2014-05-22|1163.50
#2014-05-23|1171.51
#2014-05-26|1188.20
#2014-05-27|1196.50
#2014-05-28|1197.04
#2014-05-29|1198.95
#2014-05-30|1204.57
#2014-06-02|1204.49
#2014-06-03|1197.65
#2014-06-04|1197.53
#2014-06-05|1210.78
#2014-06-06|1225.28
#2014-06-09|1221.01
#2014-06-10|1225.43
#2014-06-11|1214.75
#2014-06-12|1218.84
#2014-06-13|1216.01
#2014-06-16|1219.12
#2014-06-17|1218.73
#2014-06-18|1224.33
#2014-06-19|1229.60
#2014-06-20|1223.01
#2014-06-23|1208.19
#2014-06-24|1203.72
#2014-06-25|1195.69
#2014-06-26|1194.61
#2014-06-27|1196.87
#2014-06-30|1206.42
#2014-07-01|1208.51
#2014-07-02|1214.72
#2014-07-03|1216.72
#2014-07-04|1179.26
#2014-07-07|1167.69
#2014-07-08|1148.22
#2014-07-09|1153.18
#2014-07-10|1137.83
#2014-07-11|1144.76
#2014-07-14|1165.40
#2014-07-15|1143.29
#2014-07-16|1149.87
#2014-07-17|1141.03
#2014-07-18|1130.03
#2014-07-21|1126.58
#2014-07-22|1126.33
#2014-07-23|1131.33
#2014-07-24|1128.87
#2014-07-25|1127.55
#2014-07-28|1114.25
#2014-07-29|1118.09
#2014-07-30|1110.78
#2014-07-31|1097.56
#2014-08-01|1086.99
#2014-08-04|1080.75
#2014-08-05|1070.22
#2014-08-06|1061.65
#2014-08-07|1060.25
#2014-08-08|1062.40
#2014-08-11|1076.19
#2014-08-12|1066.50
#2014-08-13|1080.15
#2014-08-14|1080.10
#2014-08-15|1080.40
#2014-08-18|1084.64
#2014-08-19|1086.63
#2014-08-20|1076.74
#2014-08-21|1088.89
#2014-08-22|1082.60
#2014-08-25|1090.40
#2014-08-26|1097.14
#2014-08-27|1099.51
#2014-08-28|1076.39
#2014-08-29|1079.76
#2014-09-01|1077.15
#2014-09-02|1073.84
#2014-09-03|1088.02
#2014-09-04|1086.51
#2014-09-05|1088.67
#2014-09-08|1083.93
#2014-09-09|1076.32
#2014-09-10|1069.10
#2014-09-11|1068.19
#2014-09-12|1063.38
#2014-09-15|1057.03
#2014-09-16|1041.93
#2014-09-17|1054.59
#2014-09-18|1059.63
#2014-09-19|1051.67
#2014-09-22|1047.38
#2014-09-23|1031.53
#2014-09-24|1026.48
#2014-09-25|1018.59
#2014-09-26|1007.42
#2014-09-29|1001.67
#2014-09-30| 998.40
#2014-10-01| 990.12
#2014-10-02| 975.00
#2014-10-03| 970.03
#2014-10-06| 977.54
#2014-10-07| 971.94
#2014-10-08| 964.12
#2014-10-09| 960.52
#2014-10-10| 935.28
#2014-10-13| 945.87
#2014-10-14| 944.67
#2014-10-15| 926.46
#2014-10-16| 924.91
#2014-10-17| 948.58
#2014-10-20| 953.64
#2014-10-21| 964.85
#2014-10-22| 967.84
#2014-10-23| 973.31
#2014-10-24| 979.97
#2014-10-27| 983.52
#2014-10-28| 994.00
#2014-10-29| 987.49
#2014-10-30| 988.28
#2014-10-31| 992.21
#2014-11-03| 993.98
#2014-11-04| 996.90
#2014-11-05| 983.91
#2014-11-06| 981.01
#2014-11-07| 977.09
#2014-11-10| 987.37
#2014-11-11| 986.50
#2014-11-12| 983.17
#2014-11-13| 979.50
#2014-11-14| 979.68
#2014-11-17| 979.77
#2014-11-18| 996.91
#2014-11-19|1000.32
#2014-11-20| 993.72
#2014-11-21|1009.61
#2014-11-24|1018.47
#2014-11-25|1024.10
#2014-11-26|1029.85
#2014-11-27|1021.09
#2014-11-28|1019.34
#2014-12-01|1011.89
#2014-12-02|1009.13
#2014-12-03|1007.94
#2014-12-04|1011.07
#2014-12-05|1010.36
#2014-12-08|1009.81
#2014-12-09|1000.93
#2014-12-10| 998.84
#2014-12-11| 987.20
#2014-12-12| 964.66
#2014-12-15| 932.00
#2014-12-16| 943.28
#2014-12-17| 935.46
#2014-12-18| 940.73
#2014-12-19| 945.18
#2014-12-22| 957.92
#2014-12-23| 959.40
#2014-12-24| 960.42
#2014-12-25| 960.42
#2014-12-26| 958.92
#2014-12-29| 960.21
#2014-12-30| 953.00
#2014-12-31| 947.99
#2015-01-01| 947.99
#2015-01-02| 955.82
#2015-01-05| 925.11
#2015-01-06| 923.75
#2015-01-07| 919.55
#2015-01-08| 931.73
#2015-01-09| 926.63
#2015-01-12| 925.19
#2015-01-13| 925.80
#2015-01-14| 911.13
#2015-01-15| 903.64
#2015-01-16| 897.95
#2015-01-19| 911.54
#2015-01-20| 916.81
#2015-01-21| 925.37
#2015-01-22| 928.24
#2015-01-23| 914.74
#2015-01-26| 924.33
#2015-01-27| 924.82
#2015-01-28| 910.57
#2015-01-29| 905.64
#2015-01-30| 904.14
#2015-02-02| 918.80
#2015-02-03| 941.58
#2015-02-04| 938.35
#2015-02-05| 941.28
#2015-02-06| 942.28
#2015-02-09| 947.09
#2015-02-10| 961.82
#2015-02-11| 958.51
#2015-02-12| 985.81
#2015-02-13| 997.96
#2015-02-16| 999.64
#2015-02-17| 999.96
#2015-02-18|1006.04
#2015-02-19|1007.22
#2015-02-20|1016.17
#2015-02-23|1018.25
#2015-02-24|1022.53
#2015-02-25|1030.79
#2015-02-26|1014.74
#2015-02-27|1023.57
#2015-03-02|1017.57
#2015-03-03|1014.81
#2015-03-04| 998.15
#2015-03-05|1011.03
#2015-03-06|1011.11
#2015-03-09|1005.73
#2015-03-10| 972.57
#2015-03-11| 970.15
#2015-03-12| 973.53
#2015-03-13| 969.07
#2015-03-16| 978.41
#2015-03-17| 971.65
#2015-03-18| 968.65
#2015-03-19| 978.52
#2015-03-20|1000.01
#2015-03-23|1013.97
#2015-03-24|1015.07
#2015-03-25|1013.65
#2015-03-26| 991.60
#2015-03-27| 983.82
#2015-03-30|1000.65
#2015-03-31| 991.50
#2015-04-01|1003.24
#2015-04-02|1016.33
#2015-04-03|1026.01
#2015-04-06|1030.00
#2015-04-07|1027.26
#2015-04-08|1025.43
#2015-04-09|1022.45
#2015-04-10|1020.30
#2015-04-13|1024.97
#2015-04-14|1029.75
#2015-04-15|1028.03
#2015-04-16|1030.12
#2015-04-17|1020.75
#2015-04-20|1027.56
#2015-04-21|1036.69
#2015-04-22|1030.37
#2015-04-23|1035.73
#2015-04-24|1050.47
#2015-04-27|1059.35
#2015-04-28|1069.46
#2015-04-29|1066.48
#2015-04-30|1071.19
#2015-05-01|1073.14
#2015-05-04|1081.91
#2015-05-05|1069.97
#2015-05-06|1078.64
#2015-05-07|1087.41
#2015-05-08|1098.26
#2015-05-11|1091.99
#2015-05-12|1092.54
#2015-05-13|1114.97
#2015-05-14|1117.68
#2015-05-15|1133.46
#2015-05-18|1112.11
#2015-05-19|1092.54
#2015-05-20|1093.99
#2015-05-21|1089.83
#2015-05-22|1080.97
#2015-05-25|1076.10
#2015-05-26|1052.48
#2015-05-27|1062.48
#2015-05-28|1054.10
#2015-05-29|1054.84
#2015-06-01|1045.01
#2015-06-02|1075.91
#2015-06-03|1105.45
#2015-06-04|1107.80
#2015-06-05|1063.34
#2015-06-08|1057.49
#2015-06-09|1059.39
#2015-06-10|1064.24
#2015-06-11|1050.23
#2015-06-12|1040.24
#2015-06-15|1015.00
#2015-06-16|1024.27
#2015-06-17|1013.35
#2015-06-18|1034.36
#2015-06-19|1021.23
#2015-06-22|1056.75
#2015-06-23|1042.92
#2015-06-24|1040.93
#2015-06-25|1035.48
#2015-06-26|1034.94
#2015-06-29|1003.45
#2015-06-30| 995.18
#2015-07-01|1014.74
#2015-07-02|1006.79
#2015-07-03|1006.04
#2015-07-06| 981.76
#2015-07-07| 951.37
#2015-07-08| 972.08
#2015-07-09| 991.54
#2015-07-10|1022.46
#2015-07-13|1027.20
#2015-07-14|1024.43
#2015-07-15|1020.37
#2015-07-16|1027.23
#2015-07-17|1026.45
#2015-07-20|1034.73
#2015-07-21|1035.24
#2015-07-22|1021.77
#2015-07-23|1031.35
#2015-07-24|1022.88
#2015-07-27|1014.58
#2015-07-28|1012.92
#2015-07-29|1014.20
#2015-07-30|1006.35
#2015-07-31|1023.97
#2015-08-03|1016.63
#2015-08-04|1011.50
#2015-08-05|1006.84
#2015-08-06|1002.12
#2015-08-07|1004.78
#2015-08-10|1012.58
#2015-08-11|1007.64
#2015-08-12| 997.41
#2015-08-13|1007.34
#2015-08-14|1005.76
#2015-08-17|1002.04
#2015-08-18|1002.87
#2015-08-19| 996.21
#2015-08-20| 988.53
#2015-08-21| 968.09
#2015-08-24| 946.56
#2015-08-25| 967.29
#2015-08-26| 955.69
#2015-08-27| 974.28
#2015-08-28| 970.07
#2015-08-31| 964.14
#2015-09-01| 949.16
#2015-09-02| 939.05
#2015-09-03| 945.45
#2015-09-04| 928.79
#2015-09-07| 933.96
#2015-09-08| 951.03
#2015-09-09| 956.45
#2015-09-10| 952.38
#2015-09-11| 951.06
#2015-09-14| 950.47
#2015-09-15| 953.86
#2015-09-16| 963.09
#2015-09-17| 963.34
#2015-09-18| 947.86
#2015-09-21| 932.58
#2015-09-22| 908.61
#2015-09-23| 911.87
#2015-09-24| 910.66
#2015-09-25| 916.92
#2015-09-28| 901.96
#2015-09-29| 910.87
#2015-09-30| 923.98
#2015-10-01| 925.62
#2015-10-02| 936.22
#2015-10-05| 953.26
#2015-10-06| 969.58
#2015-10-07| 976.83
#2015-10-08| 982.06
#2015-10-09| 995.55
#2015-10-12| 994.63
#2015-10-13| 976.40
#2015-10-14| 989.80
#2015-10-15| 999.11
#2015-10-16|1005.19
#2015-10-19| 996.29
#2015-10-20|1000.80
#2015-10-21|1012.75
#2015-10-22|1016.08
#2015-10-23|1007.31
#2015-10-26|1003.99
#2015-10-27| 974.90
#2015-10-28| 987.02
#2015-10-29| 970.70
#2015-10-30| 977.52
#2015-11-02| 981.30
#2015-11-03| 978.64
#2015-11-04| 965.39
#2015-11-05| 963.17
#2015-11-06| 983.45
#2015-11-09| 979.69
#2015-11-10| 973.82
#2015-11-11| 974.53
#2015-11-12| 949.66
#2015-11-13| 949.40
#2015-11-16| 948.74
#2015-11-17| 959.03
#2015-11-18| 965.64
#2015-11-19| 983.63
#2015-11-20| 976.23
#2015-11-23| 976.82
#2015-11-24| 964.03
#2015-11-25| 955.64
#2015-11-26| 967.05
#2015-11-27| 966.86
#2015-11-30| 971.64
#2015-12-01| 980.68
#2015-12-02| 971.94
#2015-12-03| 985.46
#2015-12-04| 987.58
#2015-12-07| 977.31
#2015-12-08| 978.32
#2015-12-09| 963.23
#2015-12-10| 954.44
#2015-12-11| 945.46
#2015-12-14| 931.53
#2015-12-15| 945.89
#2015-12-16| 959.79
#2015-12-17| 943.06
#2015-12-18| 941.97
#2015-12-21| 943.77
#2015-12-22| 954.84
#2015-12-23| 961.51
#2015-12-24| 968.44
#2015-12-25| 968.44
#2015-12-28| 967.66
#2015-12-29| 962.41
#2015-12-30| 963.93
#2015-12-31| 959.18
#2016-01-01| 959.18
#2016-01-04| 934.50
#2016-01-05| 932.54
#2016-01-06| 933.26
#2016-01-07| 914.46
#2016-01-08| 889.21
#2016-01-11| 877.38
#2016-01-12| 882.43
#2016-01-13| 878.44
#2016-01-14| 862.61
#2016-01-15| 848.27
#2016-01-18| 826.35
#2016-01-19| 845.43
#2016-01-20| 817.31
#2016-01-21| 827.70
#2016-01-22| 848.68
#2016-01-25| 850.03
#2016-01-26| 859.29
#2016-01-27| 853.27
#2016-01-28| 854.72
#2016-01-29| 856.88
#2016-02-01| 854.35
#2016-02-02| 851.08
#2016-02-03| 846.74
#2016-02-04| 864.67
#2016-02-05| 869.64
#2016-02-08| 824.66
#2016-02-09| 816.63
#2016-02-10| 819.88
#2016-02-11| 812.80
#2016-02-12| 835.63
#2016-02-15| 856.53
#2016-02-16| 849.75
#2016-02-17| 880.67
#2016-02-18| 860.63
#2016-02-19| 863.51
#2016-02-22| 878.41
#2016-02-23| 861.78
#2016-02-24| 846.93
#2016-02-25| 856.22
#2016-02-26| 858.92
#2016-02-29| 856.45
#2016-03-01| 870.99
#2016-03-02| 875.92
#2016-03-03| 885.59
#2016-03-04| 898.06
#2016-03-07| 896.43
#2016-03-08| 903.78
#2016-03-09| 903.39
#2016-03-10| 906.11
#2016-03-11| 930.39
#2016-03-14| 941.22
#2016-03-15| 932.80
#2016-03-16| 929.17
#2016-03-17| 948.93
#2016-03-18| 956.95
#2016-03-21| 944.59
#2016-03-22| 941.57
#2016-03-23| 929.03
#2016-03-24| 909.27
#2016-03-25| 909.27
#2016-03-28| 913.43
#2016-03-29| 913.62
#2016-03-30| 947.10
#2016-03-31| 950.31
#2016-04-01| 945.29
#2016-04-04| 944.00
#2016-04-05| 931.65
#2016-04-06| 936.75
#2016-04-07| 926.51
#2016-04-08| 940.56
#2016-04-11| 944.58
#2016-04-12| 939.91
#2016-04-13| 951.04
#2016-04-14| 957.39
#2016-04-15| 954.47
#2016-04-18| 959.57
#2016-04-19| 975.51
#2016-04-20| 972.50
#2016-04-21| 965.57
#2016-04-22| 971.49
#2016-04-25| 957.61
#2016-04-26| 953.11
#2016-04-27| 958.79
#2016-04-28| 965.65
#2016-04-29| 971.65
#2016-05-02| 975.14
#2016-05-03| 954.81
#2016-05-04| 938.35
#2016-05-05| 930.66
#2016-05-06| 931.81
#2016-05-09| 922.18
#2016-05-10| 926.06
#2016-05-11| 924.00
#2016-05-12| 917.04
#2016-05-13| 907.71
#2016-05-16| 910.21
#2016-05-17| 916.21
#2016-05-18| 914.71
#2016-05-19| 898.39
#2016-05-20| 902.43
#2016-05-23| 908.09
#2016-05-24| 919.37
#2016-05-25| 932.09
#2016-05-26| 935.57
#2016-05-27| 932.77
#2016-05-30| 935.16
#2016-05-31| 929.67
#2016-06-01| 918.34
#2016-06-02| 920.84
#2016-06-03| 929.12
#2016-06-06| 939.08
#2016-06-07| 952.28
#2016-06-08| 946.64
#2016-06-09| 937.62
#2016-06-10| 917.42
#2016-06-13| 895.89
#2016-06-14| 872.63
#2016-06-15| 887.46
#2016-06-16| 866.68
#2016-06-17| 893.82
#2016-06-20| 922.80
#2016-06-21| 922.14
#2016-06-22| 929.52
#2016-06-23| 946.22
#2016-06-24| 866.42
#2016-06-27| 814.70
#2016-06-28| 837.05
#2016-06-29| 859.81
#2016-06-30| 867.27
#2016-07-01| 873.68
#2016-07-04| 864.74
#2016-07-05| 839.09
#2016-07-06| 833.19
#2016-07-07| 840.70
#2016-07-08| 850.44
#2016-07-11| 867.23
#2016-07-12| 890.03
#2016-07-13| 881.24
#2016-07-14| 912.63
#2016-07-15| 912.17
#2016-07-18| 914.06
#2016-07-19| 906.59
#2016-07-20| 913.26
#2016-07-21| 909.82
#2016-07-22| 914.09
#2016-07-25| 910.20
#2016-07-26| 918.71
#2016-07-27| 925.55
#2016-07-28| 928.21
#2016-07-29| 938.29
#2016-08-01| 928.96
#2016-08-02| 920.11
#2016-08-03| 910.63
#2016-08-04| 916.54
#2016-08-05| 928.00
#2016-08-08| 936.50
#2016-08-09| 950.10
#2016-08-10| 951.21
#2016-08-11| 953.45
#2016-08-12| 958.74
#2016-08-15| 960.81
#2016-08-16| 962.43
#2016-08-17| 954.48
#2016-08-18| 965.23
#2016-08-19| 965.22
#2016-08-22| 960.07
#2016-08-23| 973.22
#2016-08-24| 973.64
#2016-08-25| 970.37
#2016-08-26| 976.36
#2016-08-29| 969.92
#2016-08-30| 974.43
#2016-08-31| 965.34
#2016-09-01| 978.73
#2016-09-02| 988.78
#2016-09-05| 991.80
#2016-09-06| 999.21
#2016-09-07|1005.21
#2016-09-08|1013.08
#2016-09-09| 999.64
#2016-09-12| 992.02
#2016-09-13| 985.84
#2016-09-14| 975.79
#2016-09-15| 982.03
#2016-09-16| 966.93
#2016-09-19| 979.40
#2016-09-20| 977.27
#2016-09-21| 983.06
#2016-09-22|1009.61
#2016-09-23|1007.29
#2016-09-26|1001.04
#2016-09-27| 989.76
#2016-09-28| 994.40
#2016-09-29|1007.61
#2016-09-30|1005.33
#2016-10-03|1004.85
#2016-10-04|1006.15
#2016-10-05|1009.43
#2016-10-06|1006.98
#2016-10-07| 999.92
#2016-10-10|1003.95
#2016-10-11| 996.93
#2016-10-12| 989.75
#2016-10-13| 979.37
#2016-10-14| 991.07
#2016-10-17| 989.10
#2016-10-18|1000.67
#2016-10-19|1001.52
#2016-10-20|1003.60
#2016-10-21| 998.33
#2016-10-24|1011.89
#2016-10-25|1008.49
#2016-10-26|1014.41
#2016-10-27|1016.42
#2016-10-28|1017.00
#2016-10-31|1006.15
#2016-11-01|1012.51
#2016-11-02|1001.13
#2016-11-03|1013.30
#2016-11-04| 992.46
#2016-11-07| 994.43
#2016-11-08|1005.84
#2016-11-09|1009.25
#2016-11-10|1008.70
#2016-11-11|1000.59
#2016-11-14| 992.66
#2016-11-15| 999.84
#2016-11-16| 989.68
#2016-11-17| 984.82
#2016-11-18| 975.57
#2016-11-21| 981.80
#2016-11-22| 989.42
#2016-11-23| 983.24
#2016-11-24| 990.58
#2016-11-25| 989.80
#2016-11-28| 976.53
#2016-11-29| 984.77
#2016-11-30| 993.65
#2016-12-01| 996.28
#2016-12-02| 991.34
#2016-12-05|1007.15
#2016-12-06|1024.52
#2016-12-07|1038.55
#2016-12-08|1024.26
#2016-12-09|1018.87
#2016-12-12|1028.17
#2016-12-13|1035.79
#2016-12-14|1025.74
#2016-12-15|1014.89
#2016-12-16|1021.02
#2016-12-19|1014.47
#2016-12-20|1010.39
#2016-12-21|1018.07
#2016-12-22|1017.39
#2016-12-23|1018.73
#2016-12-26|1018.73
#2016-12-27|1018.80
#2016-12-28|1014.89
#2016-12-29|1027.75
#2016-12-30|1022.58
#2017-01-02|1036.92
#2017-01-03|1030.71
#2017-01-04|1040.27
#2017-01-05|1058.38
#2017-01-06|1056.37
#2017-01-09|1050.57
#2017-01-10|1046.85
#2017-01-11|1040.04
#2017-01-12|1058.81
#2017-01-13|1059.44
#2017-01-16|1054.72
#2017-01-17|1059.15
#2017-01-18|1061.73
#2017-01-19|1056.40
#2017-01-20|1070.23
#2017-01-23|1073.78
#2017-01-24|1078.33
#2017-01-25|1098.25
#2017-01-26|1085.60
#2017-01-27|1093.34
#2017-01-30|1078.67
#2017-01-31|1082.26
#2017-02-01|1097.98
#2017-02-02|1103.76
#2017-02-03|1102.31
#2017-02-06|1090.00
#2017-02-07|1098.39
#2017-02-08|1099.26
#2017-02-09|1107.43
#2017-02-10|1113.26
#2017-02-13|1118.44
#2017-02-14|1116.82
#2017-02-15|1124.18
#2017-02-16|1134.47
#2017-02-17|1124.47
#2017-02-20|1126.25
#2017-02-21|1124.10
#2017-02-22|1114.01
#2017-02-23|1124.82
#2017-02-24|1101.86
#2017-02-27|1101.74
#2017-02-28|1105.52
#2017-03-01|1118.78
#2017-03-02|1124.51
#2017-03-03|1124.10
#2017-03-06|1123.61
#2017-03-07|1124.03
#2017-03-08|1130.03
#2017-03-09|1129.91
#2017-03-10|1148.24
#2017-03-13|1153.33
#2017-03-14|1145.40
#2017-03-15|1144.60
#2017-03-16|1167.72
#2017-03-17|1164.06
#2017-03-20|1167.06
#2017-03-21|1163.87
#2017-03-22|1152.42
#2017-03-23|1160.42
#2017-03-24|1167.78
#2017-03-27|1162.23
#2017-03-28|1165.64
#2017-03-29|1162.64
#2017-03-30|1167.26
#2017-03-31|1156.18
#2017-04-03|1159.03
#2017-04-04|1167.50
#2017-04-05|1178.99
#2017-04-06|1182.20
#2017-04-07|1184.83
#2017-04-10|1183.07
#2017-04-11|1169.58
#2017-04-12|1166.20
#2017-04-13|1161.36
#2017-04-14|1161.36
#2017-04-17|1165.53
#2017-04-18|1155.95
#2017-04-19|1161.37
#2017-04-20|1171.18
#2017-04-21|1162.09
#2017-04-24|1216.05
#2017-04-25|1240.84
#2017-04-26|1245.18
#2017-04-27|1241.49
#2017-04-28|1259.20
#2017-05-01|1262.34
#2017-05-02|1264.03
#2017-05-03|1259.06
#2017-05-04|1275.06
#2017-05-05|1292.49
#2017-05-08|1285.09
#2017-05-09|1288.19
#2017-05-10|1281.49
#2017-05-11|1281.69
#2017-05-12|1291.32
#2017-05-15|1318.49
#2017-05-16|1335.93
#2017-05-17|1330.17
#2017-05-18|1314.45
#2017-05-19|1350.34
#2017-05-22|1368.75
#2017-05-23|1370.05
#2017-05-24|1373.41
#2017-05-25|1377.15
#2017-05-26|1378.87
#2017-05-29|1366.57
#2017-05-30|1357.51
#2017-05-31|1351.25
#2017-06-01|1359.05
#2017-06-02|1368.66
#2017-06-05|1366.04
#2017-06-06|1374.11
#2017-06-07|1379.46
#2017-06-08|1375.46
#2017-06-09|1388.73
#2017-06-12|1366.53
#2017-06-13|1371.90
#2017-06-14|1364.58
#2017-06-15|1348.42
#2017-06-16|1345.05
#2017-06-19|1361.44
#2017-06-20|1335.50
#2017-06-21|1343.22
#2017-06-22|1336.48
#2017-06-23|1334.10
#2017-06-26|1344.47
#2017-06-27|1357.10
#2017-06-28|1364.12
#2017-06-29|1365.12
#2017-06-30|1370.67
#2017-07-03|1379.39
#2017-07-04|1379.20
#2017-07-05|1376.48
#2017-07-06|1387.89
#2017-07-07|1377.04
#2017-07-10|1389.34
#2017-07-11|1393.13
#2017-07-12|1406.26
#2017-07-13|1409.57
#2017-07-14|1416.61
#2017-07-17|1427.84
#2017-07-18|1437.45
#2017-07-19|1430.45
#2017-07-20|1449.25
#2017-07-21|1438.19
#2017-07-24|1434.92
#2017-07-25|1452.17
#2017-07-26|1460.32
#2017-07-27|1467.95
#2017-07-28|1468.98
#2017-07-31|1467.73
#2017-08-01|1479.01
#2017-08-02|1483.48
#2017-08-03|1491.98
#2017-08-04|1478.29
#2017-08-07|1492.58
#2017-08-08|1484.79
#2017-08-09|1468.78
#2017-08-10|1451.79
#2017-08-11|1441.72
#2017-08-14|1463.84
#2017-08-15|1456.03
#2017-08-16|1464.74
#2017-08-17|1459.27
#2017-08-18|1439.47
#2017-08-21|1435.15
#2017-08-22|1440.46
#2017-08-23|1448.97
#2017-08-24|1454.93
#2017-08-25|1475.87
#2017-08-28|1473.30
#2017-08-29|1466.09
#2017-08-30|1467.66
#2017-08-31|1480.93
#2017-09-01|1492.87
#2017-09-04|1492.54
#2017-09-05|1487.37
#2017-09-06|1485.93
#2017-09-07|1508.29
#2017-09-08|1508.03
#2017-09-11|1518.65
#2017-09-12|1523.96
#2017-09-13|1513.95
#2017-09-14|1508.41
#2017-09-15|1513.52
#2017-09-18|1527.74
#2017-09-19|1528.61
#2017-09-20|1528.48
#2017-09-21|1521.74
#2017-09-22|1526.21
#2017-09-25|1504.51
#2017-09-26|1488.44
#2017-09-27|1487.50
#2017-09-28|1501.68
#2017-09-29|1509.86
#2017-10-02|1514.62
#2017-10-03|1518.49
#2017-10-04|1505.42
#2017-10-05|1513.88
#2017-10-06|1508.55
#2017-10-09|1511.87
#2017-10-10|1516.94
#2017-10-11|1525.39
#2017-10-12|1520.72
#2017-10-13|1537.08
#2017-10-16|1528.12
#2017-10-17|1517.11
#2017-10-18|1533.42
#2017-10-19|1526.29
#2017-10-20|1522.56
#2017-10-23|1522.11
#2017-10-24|1544.59
#2017-10-25|1540.13
#2017-10-26|1528.24
#2017-10-27|1541.62
#2017-10-30|1556.28
#2017-10-31|1556.11
#2017-11-01|1551.55
#2017-11-02|1576.65
#2017-11-03|1561.33
#2017-11-06|1551.31
#2017-11-07|1558.63
#2017-11-08|1562.34
#2017-11-09|1551.52
#2017-11-10|1559.77
#2017-11-13|1556.17
#2017-11-14|1555.08
#2017-11-15|1552.83
#2017-11-16|1551.38
#2017-11-17|1547.53
#2017-11-20|1545.45
#2017-11-21|1558.85
#2017-11-22|1562.41
#2017-11-23|1564.78
#2017-11-24|1592.99
#2017-11-27|1570.02
#2017-11-28|1571.18
#2017-11-29|1564.61
#2017-11-30|1573.76
#2017-12-01|1551.73
#2017-12-04|1566.25
#2017-12-05|1551.63
#2017-12-06|1528.20
#2017-12-07|1535.12
#2017-12-08|1541.96
#2017-12-11|1555.20
#2017-12-12|1543.47
#2017-12-13|1531.84
#2017-12-14|1533.10
#2017-12-15|1516.36
#2017-12-18|1578.98
#2017-12-19|1597.82
#2017-12-20|1595.41
#2017-12-21|1605.45
#2017-12-22|1601.71
#2017-12-25|1601.71
#2017-12-26|1605.54
#2017-12-27|1593.32
#2017-12-28|1601.25
#2017-12-29|1603.22
#2018-01-01|1603.22
#2018-01-02|1618.62
#2018-01-03|1644.00
#2018-01-04|1675.39
#2018-01-05|1669.38
#2018-01-08|1657.29
#2018-01-09|1656.49
#2018-01-10|1676.79
#2018-01-11|1686.79
#2018-01-12|1705.30
#2018-01-15|1718.98
#2018-01-16|1711.39
#2018-01-17|1720.18
#2018-01-18|1726.12
#2018-01-19|1725.82
#2018-01-22|1738.67
#2018-01-23|1747.17
#2018-01-24|1741.02
#2018-01-25|1749.57
#2018-01-26|1741.16
#2018-01-29|1743.38
#2018-01-30|1728.62
#2018-01-31|1732.54
#2018-02-01|1740.71
#2018-02-02|1713.98
#2018-02-05|1690.82
#2018-02-06|1656.86
#2018-02-07|1700.51
#2018-02-08|1654.45
#2018-02-09|1629.59
#2018-02-12|1656.43
#2018-02-13|1660.68
#2018-02-14|1676.03
#2018-02-15|1694.40
#2018-02-16|1690.78
#2018-02-19|1682.05
#2018-02-20|1674.05
#2018-02-21|1683.13
#2018-02-22|1675.52
#2018-02-23|1672.70
#2018-02-26|1667.65
#2018-02-27|1674.12
#2018-02-28|1687.97
#2018-03-01|1669.27
#2018-03-02|1656.11
#2018-03-05|1670.58
#2018-03-06|1703.20
#2018-03-07|1708.15
#2018-03-08|1708.98
#2018-03-09|1718.18
#2018-03-12|1718.39
#2018-03-13|1708.14
#2018-03-14|1694.68
#2018-03-15|1687.18
#2018-03-16|1686.08
#2018-03-19|1695.57
#2018-03-20|1697.83
#2018-03-21|1705.62
#2018-03-22|1681.98
#2018-03-23|1673.02
#2018-03-26|1682.92
#2018-03-27|1688.44
#2018-03-28|1666.61
#2018-03-29|1655.39
#2018-03-30|1655.39
#2018-04-02|1657.19
#2018-04-03|1641.67
#2018-04-04|1635.52
#2018-04-05|1670.68
#2018-04-06|1660.77
#2018-04-09|1635.29
#2018-04-10|1658.64
#2018-04-11|1650.66
#2018-04-12|1662.82
#2018-04-13|1660.60
#2018-04-16|1665.72
#2018-04-17|1666.07
#2018-04-18|1679.43
#2018-04-19|1679.10
#2018-04-20|1664.81
#2018-04-23|1663.97
#2018-04-24|1658.37
#2018-04-25|1622.03
#2018-04-26|1623.81
#2018-04-27|1627.05
#2018-04-30|1618.69
#2018-05-01|1606.52
#2018-05-02|1611.77
#2018-05-03|1611.56
#2018-05-04|1603.14
#2018-05-07|1620.88
#2018-05-08|1601.72
#2018-05-09|1617.54
#2018-05-10|1620.56
#2018-05-11|1641.01
#2018-05-14|1641.44
#2018-05-15|1628.44
#2018-05-16|1601.89
#2018-05-17|1613.18
#2018-05-18|1599.67
#2018-05-21|1597.33
#2018-05-22|1613.11
#2018-05-23|1593.67
#2018-05-24|1579.33
#2018-05-25|1555.33
#2018-05-28|1553.58
#2018-05-29|1524.95
#2018-05-30|1541.69
#2018-05-31|1545.32
#2018-06-01|1539.38
#2018-06-04|1533.06
#2018-06-05|1509.41
#2018-06-06|1545.05
#2018-06-07|1576.29
#2018-06-08|1557.35
#2018-06-11|1579.42
#2018-06-12|1574.52
#2018-06-13|1564.20
#2018-06-14|1555.48
#2018-06-15|1538.07
#2018-06-18|1521.34
#2018-06-19|1495.36
#2018-06-20|1489.57
#2018-06-21|1485.61
#2018-06-22|1503.70
#2018-06-25|1482.38
#2018-06-26|1483.87
#2018-06-27|1487.97
#2018-06-28|1469.87
#2018-06-29|1485.35
#2018-07-02|1465.51
#2018-07-03|1459.38
#2018-07-04|1467.83
#2018-07-05|1479.29
#2018-07-06|1485.89
#2018-07-09|1493.44
#2018-07-10|1500.97
#2018-07-11|1478.42
#2018-07-12|1482.38
#2018-07-13|1487.79
#2018-07-16|1496.96
#2018-07-17|1489.82
#2018-07-18|1498.37
#2018-07-19|1492.10
#2018-07-20|1504.43
#2018-07-23|1500.75
#2018-07-24|1525.44
#2018-07-25|1521.63
#2018-07-26|1523.44
#2018-07-27|1530.90
#2018-07-30|1541.88
#2018-07-31|1549.07
#2018-08-01|1546.58
#2018-08-02|1525.95
#2018-08-03|1536.68
#2018-08-06|1536.19
#2018-08-07|1547.28
#2018-08-08|1535.98
#2018-08-09|1514.22
#2018-08-10|1477.00
#2018-08-13|1461.42
#2018-08-14|1450.14
#2018-08-15|1439.43
#2018-08-16|1436.10
#2018-08-17|1436.00
#2018-08-20|1431.58
#2018-08-21|1460.55
#2018-08-22|1475.84
#2018-08-23|1471.88
#2018-08-24|1481.49
#2018-08-27|1497.15
#2018-08-28|1512.80
#2018-08-29|1513.06
#2018-08-30|1502.17
#2018-08-31|1494.42
#2018-09-03|1499.31
#2018-09-04|1486.09
#2018-09-05|1486.77
#2018-09-06|1469.26
#2018-09-07|1466.49
#2018-09-10|1471.61
#2018-09-11|1466.75
#2018-09-12|1477.88
#2018-09-13|1486.92
#2018-09-14|1494.15
#2018-09-17|1493.23
#2018-09-18|1502.40
#2018-09-19|1511.81
#2018-09-20|1524.35
#2018-09-21|1518.72
#2018-09-24|1517.74
#2018-09-25|1524.50
#2018-09-26|1512.74
#2018-09-27|1493.85
#2018-09-28|1467.16
#2018-10-01|1470.65
#2018-10-02|1472.84
#2018-10-03|1473.97
#2018-10-04|1473.76
#2018-10-05|1453.91
#2018-10-08|1434.83
#2018-10-09|1436.23
#2018-10-10|1410.24
#2018-10-11|1392.47
#2018-10-12|1393.68
#2018-10-15|1405.83
#2018-10-16|1431.45
#2018-10-17|1429.61
#2018-10-18|1411.22
#2018-10-19|1394.95
#2018-10-22|1395.89
#2018-10-23|1335.60
#2018-10-24|1292.78
#2018-10-25|1300.61
#2018-10-26|1300.05
#2018-10-29|1307.13
#2018-10-30|1313.85
#2018-10-31|1342.72
#2018-11-01|1355.66
#2018-11-02|1361.33
#2018-11-05|1354.40
#2018-11-06|1350.92
#2018-11-07|1373.54
#2018-11-08|1373.85
#2018-11-09|1352.80
#2018-11-12|1309.16
#2018-11-13|1310.96
#2018-11-14|1309.49
#2018-11-15|1307.63
#2018-11-16|1313.38
#2018-11-19|1300.26
#2018-11-20|1275.71
#2018-11-21|1294.92
#2018-11-22|1285.18
#2018-11-23|1270.01
#2018-11-26|1273.52
#2018-11-27|1262.84
#2018-11-28|1269.98
#2018-11-29|1295.72
#2018-11-30|1287.04
#2018-12-03|1304.82
#2018-12-04|1280.40
#2018-12-05|1260.30
#2018-12-06|1221.25
#2018-12-07|1228.03
#2018-12-10|1186.11
#2018-12-11|1192.15
#2018-12-12|1215.83
#2018-12-13|1204.51
#2018-12-14|1197.88
#2018-12-17|1181.85
#2018-12-18|1196.35
#2018-12-19|1175.04
#2018-12-20|1141.55
#2018-12-21|1129.67
#2018-12-24|1129.73
#2018-12-25|1129.73
#2018-12-26|1129.14
#2018-12-27|1115.99
#2018-12-28|1147.52
#2018-12-31|1147.18
#2019-01-01|1147.18
#2019-01-02|1145.25
#2019-01-03|1143.80
#2019-01-04|1180.96
#2019-01-07|1203.97
#2019-01-08|1204.98
#2019-01-09|1229.62
#2019-01-10|1224.66
#2019-01-11|1210.88
#2019-01-14|1201.12
#2019-01-15|1204.39
#2019-01-16|1216.78
#2019-01-17|1206.94
#2019-01-18|1233.24
#2019-01-21|1225.78
#2019-01-22|1218.14
#2019-01-23|1213.18
#2019-01-24|1212.85
#2019-01-25|1248.81
#2019-01-28|1238.08
#2019-01-29|1234.13
#2019-01-30|1245.98
#2019-01-31|1247.87
#2019-02-01|1249.64
#2019-02-04|1247.39
#2019-02-05|1250.38
#2019-02-06|1260.65
#2019-02-07|1242.58
#2019-02-08|1224.51
#2019-02-11|1228.80
#2019-02-12|1243.63
#2019-02-13|1239.53
#2019-02-14|1223.88
#2019-02-15|1245.28
#2019-02-18|1251.54
#2019-02-19|1250.04
#2019-02-20|1267.55
#2019-02-21|1260.59
#2019-02-22|1261.29
#2019-02-25|1262.16
#2019-02-26|1260.27
#2019-02-27|1265.78
#2019-02-28|1271.83
#2019-03-01|1281.07
#2019-03-04|1276.70
#2019-03-05|1267.31
#2019-03-06|1253.89
#2019-03-07|1223.13
#2019-03-08|1205.07
#2019-03-11|1208.30
#2019-03-12|1212.54
#2019-03-13|1236.96
#2019-03-14|1255.60
#2019-03-15|1259.58
#2019-03-18|1272.64
#2019-03-19|1279.11
#2019-03-20|1275.57
#2019-03-21|1281.44
#2019-03-22|1255.52
#2019-03-25|1247.58
#2019-03-26|1249.43
#2019-03-27|1246.56
#2019-03-28|1238.35
#2019-03-29|1244.88
#2019-04-01|1263.91
#2019-04-02|1268.69
#2019-04-03|1288.54
#2019-04-04|1282.67
#2019-04-05|1296.46
#2019-04-08|1286.60
#2019-04-09|1290.62
#2019-04-10|1295.43
#2019-04-11|1309.39
#2019-04-12|1334.34
#2019-04-15|1346.52
#2019-04-16|1354.94
#2019-04-17|1367.10
#2019-04-18|1363.15
#2019-04-19|1363.15
#2019-04-22|1364.37
#2019-04-23|1358.64
#2019-04-24|1344.74
#2019-04-25|1332.46
#2019-04-26|1329.06
#2019-04-29|1327.79
#2019-04-30|1338.19
#2019-05-01|1342.27
#2019-05-02|1335.52
#2019-05-03|1326.51
#2019-05-06|1308.76
#2019-05-07|1293.23
#2019-05-08|1296.56
#2019-05-09|1267.47
#2019-05-10|1284.96
#2019-05-13|1263.94
#2019-05-14|1274.73
#2019-05-15|1274.09
#2019-05-16|1282.10
#2019-05-17|1270.21
#2019-05-20|1254.39
#2019-05-21|1267.01
#2019-05-22|1255.12
#2019-05-23|1231.12
#2019-05-24|1243.00
#2019-05-27|1240.15
#2019-05-28|1238.49
#2019-05-29|1215.20
#2019-05-30|1220.25
#2019-05-31|1213.44
#2019-06-03|1217.68
#2019-06-04|1235.73
#2019-06-05|1240.54
#2019-06-06|1231.70
#2019-06-07|1248.61
#2019-06-10|1246.08
#2019-06-11|1263.37
#2019-06-12|1250.39
#2019-06-13|1250.10
#2019-06-14|1236.10
#2019-06-17|1229.31
#2019-06-18|1239.73
#2019-06-19|1246.23
#2019-06-20|1256.30
#2019-06-21|1254.70
#2019-06-24|1258.98
#2019-06-25|1246.51
#2019-06-26|1258.52
#2019-06-27|1264.80
#2019-06-28|1286.36
#2019-07-01|1293.13
#2019-07-02|1278.69
#2019-07-03|1289.41
#2019-07-04|1300.69
#2019-07-05|1290.40
#2019-07-08|1288.08
#2019-07-09|1269.57
#2019-07-10|1280.90
#2019-07-11|1281.16
#2019-07-12|1284.61
#2019-07-15|1283.36
#2019-07-16|1282.43
#2019-07-17|1270.02
#2019-07-18|1259.17
#2019-07-19|1259.40
#2019-07-22|1272.79
#2019-07-23|1291.30
#2019-07-24|1304.68
#2019-07-25|1309.33
#2019-07-26|1301.95
#2019-07-29|1295.67
#2019-07-30|1285.60
#2019-07-31|1280.20
#2019-08-01|1260.13
#2019-08-02|1251.90
#2019-08-05|1238.04
#2019-08-06|1238.55
#2019-08-07|1239.29
#2019-08-08|1245.01
#2019-08-09|1238.87
#2019-08-12|1226.25
#2019-08-13|1229.30
#2019-08-14|1202.50
#2019-08-15|1185.59
#2019-08-16|1193.25
#2019-08-19|1216.67
#2019-08-20|1205.57
#2019-08-21|1229.76
#2019-08-22|1223.17
#2019-08-23|1209.77
#2019-08-26|1210.65
#2019-08-27|1208.56
#2019-08-28|1192.07
#2019-08-29|1201.00
#2019-08-30|1205.10
#2019-09-02|1195.56
#2019-09-03|1186.59
#2019-09-04|1206.06
#2019-09-05|1222.48
#2019-09-06|1223.54
#2019-09-09|1239.91
#2019-09-10|1252.57
#2019-09-11|1257.74
#2019-09-12|1268.29
#2019-09-13|1287.41
#2019-09-16|1281.12
#2019-09-17|1281.70
#2019-09-18|1282.69
#2019-09-19|1292.51
#2019-09-20|1287.35
#2019-09-23|1270.32
#2019-09-24|1269.24
#2019-09-25|1253.05
#2019-09-26|1247.94
#2019-09-27|1255.51
#2019-09-30|1246.00
#2019-10-01|1241.25
#2019-10-02|1216.53
#2019-10-03|1214.85
#2019-10-04|1223.26
#2019-10-07|1229.97
#2019-10-08|1216.14
#2019-10-09|1217.43
#2019-10-10|1232.22
#2019-10-11|1260.94
#2019-10-14|1257.10
#2019-10-15|1273.19
#2019-10-16|1280.44
#2019-10-17|1282.71
#2019-10-18|1285.15
#2019-10-21|1306.60
#2019-10-22|1311.92
#2019-10-23|1326.66
#2019-10-24|1331.00
#2019-10-25|1332.71
#2019-10-28|1345.21
#2019-10-29|1348.06
#2019-10-30|1340.89
#2019-10-31|1329.59
#2019-11-01|1345.23
#2019-11-04|1373.37
#2019-11-05|1372.27
#2019-11-06|1365.93
#2019-11-07|1376.13
#2019-11-08|1361.76
#2019-11-11|1366.46
#2019-11-12|1361.54
#2019-11-13|1356.63
#2019-11-14|1344.69
#2019-11-15|1353.02
#2019-11-18|1342.71
#2019-11-19|1342.68
#2019-11-20|1341.18
#2019-11-21|1337.04
#2019-11-22|1343.39
#2019-11-25|1345.58
#2019-11-26|1349.15
#2019-11-27|1346.77
#2019-11-28|1346.81
#2019-11-29|1332.75
#2019-12-02|1331.97
#2019-12-03|1320.36
#2019-12-04|1330.17
#2019-12-05|1330.90
#2019-12-06|1339.54
#2019-12-09|1328.91
#2019-12-10|1324.33
#2019-12-11|1323.42
#2019-12-12|1342.76
#2019-12-13|1348.03
#2019-12-16|1362.86
#2019-12-17|1361.25
#2019-12-18|1351.83
#2019-12-19|1355.01
#2019-12-20|1354.29
#2019-12-23|1358.84
#2019-12-24|1359.26
#2019-12-25|1359.26
#2019-12-26|1360.17
#2019-12-27|1363.88
#2019-12-30|1357.60
#2019-12-31|1360.12
#2020-01-01|1360.12
#2020-01-02|1374.69
#2020-01-03|1366.08
#2020-01-06|1363.81
#2020-01-07|1360.22
#2020-01-08|1361.61
#2020-01-09|1364.67
#2020-01-10|1371.96
#2020-01-13|1373.84
#2020-01-14|1371.15
#2020-01-15|1361.35
#2020-01-16|1358.79
#2020-01-17|1350.49
#2020-01-20|1348.51
#2020-01-21|1343.65
#2020-01-22|1341.38
#2020-01-23|1323.41
#2020-01-24|1331.51
#2020-01-27|1306.84
#2020-01-28|1310.60
#2020-01-29|1318.97
#2020-01-30|1308.36
#2020-01-31|1300.86
#2020-02-03|1293.29
#2020-02-04|1307.71
#2020-02-05|1320.77
#2020-02-06|1329.45
#2020-02-07|1328.33
#2020-02-10|1317.43
#2020-02-11|1336.13
#2020-02-12|1342.08
#2020-02-13|1328.21
#2020-02-14|1328.76
#2020-02-17|1323.86
#2020-02-18|1307.27
#2020-02-19|1309.28
#2020-02-20|1303.19
#2020-02-21|1294.30
#2020-02-24|1247.16
#2020-02-25|1220.59
#2020-02-26|1219.39
#2020-02-27|1182.72
#2020-02-28|1156.72
#2020-03-02|1166.39
#2020-03-03|1184.01
#2020-03-04|1175.01
#2020-03-05|1143.02
#2020-03-06|1112.80
#2020-03-09|1023.81
#2020-03-10|1011.99
#2020-03-11| 979.62
#2020-03-12| 835.39
#2020-03-13| 831.21
#2020-03-16| 736.29
#2020-03-17| 714.90
#2020-03-18| 658.00
#2020-03-19| 672.92
#2020-03-20| 727.38
#2020-03-23| 722.71
#2020-03-24| 776.02
#2020-03-25| 777.64
#2020-03-26| 810.22
#2020-03-27| 789.10
#2020-03-30| 787.18
#2020-03-31| 787.85
#2020-04-01| 764.21
#2020-04-02| 776.24
#2020-04-03| 767.59
#2020-04-06| 800.04
#2020-04-07| 834.94
#2020-04-08| 830.01
#2020-04-09| 860.32
#2020-04-10| 860.32
#2020-04-13| 857.35
#2020-04-14| 869.62
#2020-04-15| 805.93
#2020-04-16| 790.48
#2020-04-17| 822.67
#2020-04-20| 819.03
#2020-04-21| 789.75
#2020-04-22| 805.41
#2020-04-23| 831.86
#2020-04-24| 821.92
#2020-04-27| 828.16
#2020-04-28| 849.92
#2020-04-29| 899.13
#2020-04-30| 888.92
#2020-05-01| 893.49
#2020-05-04| 859.52
#2020-05-05| 877.05
#2020-05-06| 873.72
#2020-05-07| 891.53
#2020-05-08| 911.95
#2020-05-11| 899.71
#2020-05-12| 896.68
#2020-05-13| 877.38
#2020-05-14| 846.68
#2020-05-15| 851.64
#2020-05-18| 887.24
#2020-05-19| 857.25
#2020-05-20| 873.09
#2020-05-21| 853.04
#2020-05-22| 855.56
#2020-05-25| 867.83
#2020-05-26| 902.67
#2020-05-27| 911.06
#2020-05-28| 929.65
#2020-05-29| 919.94
#2020-06-01| 921.02
#2020-06-02| 954.77
#2020-06-03| 984.67
#2020-06-04|1004.81
#2020-06-05|1037.15
#2020-06-08|1044.37
#2020-06-09|1029.51
#2020-06-10|1004.47
#2020-06-11| 957.25
#2020-06-12| 960.01
#2020-06-15| 956.85
#2020-06-16| 980.57
#2020-06-17| 975.22
#2020-06-18| 965.46
#2020-06-19| 960.83
#2020-06-22| 949.42
#2020-06-23| 969.90
#2020-06-24| 940.04
#2020-06-25| 929.62
#2020-06-26| 921.78
#2020-06-29| 936.61
#2020-06-30| 932.54
#2020-07-01| 937.73
#2020-07-02| 948.94
#2020-07-03| 948.04
#2020-07-06| 984.17
#2020-07-07| 976.03
#2020-07-08| 967.44
#2020-07-09| 959.91
#2020-07-10| 970.00
#2020-07-13| 984.74
#2020-07-14| 988.05
#2020-07-15|1001.17
#2020-07-16| 997.40
#2020-07-17| 990.38
#2020-07-20| 994.39
#2020-07-21|1007.30
#2020-07-22|1014.46
#2020-07-23|1008.38
#2020-07-24| 992.04
#2020-07-27| 998.93
#2020-07-28| 987.43
#2020-07-29| 983.10
#2020-07-30| 959.17
#2020-07-31| 952.39
#2020-08-03| 959.07
#2020-08-04| 979.06
#2020-08-05|1003.96
#2020-08-06| 992.51
#2020-08-07| 989.51
#2020-08-10| 995.85
#2020-08-11|1019.68
#2020-08-12|1028.30
#2020-08-13|1024.64
#2020-08-14|1007.86
#2020-08-17|1004.55
#2020-08-18|1003.14
#2020-08-19|1000.03
#2020-08-20| 987.21
#2020-08-21| 981.16
#2020-08-24|1005.32
#2020-08-25|1001.95
#2020-08-26|1007.76
#2020-08-27| 996.71
#2020-08-28|1012.78
#2020-08-31|1005.20
#2020-09-01|1009.68
#2020-09-02|1005.07
#2020-09-03| 997.75
#2020-09-04| 990.26
#2020-09-07|1008.45
#2020-09-08| 989.66
#2020-09-09|1006.94
#2020-09-10|1009.78
#2020-09-11|1005.24
#2020-09-14|1009.75
#2020-09-15|1008.68
#2020-09-16|1023.88
#2020-09-17|1016.10
#2020-09-18|1004.67
#2020-09-21| 961.58
#2020-09-22| 963.35
#2020-09-23| 956.77
#2020-09-24| 950.52
#2020-09-25| 944.74
#2020-09-28| 964.48
#2020-09-29| 969.46
#2020-09-30| 975.34
#2020-10-01| 973.90
#2020-10-02| 973.12
#2020-10-05|1002.88
#2020-10-06|1019.19
#2020-10-07|1020.66
#2020-10-08|1037.67
#2020-10-09|1047.21
#2020-10-12|1054.70
#2020-10-13|1035.11
#2020-10-14|1043.05
#2020-10-15|1018.11
#2020-10-16|1023.75
#2020-10-19|1030.89
#2020-10-20|1035.56
#2020-10-21|1026.51
#2020-10-22|1015.16
#2020-10-23|1024.42
#2020-10-26|1020.33
#2020-10-27| 989.78
#2020-10-28| 951.03
#2020-10-29| 940.49
#2020-10-30| 948.06
#2020-11-02| 960.07
#2020-11-03| 993.69
#2020-11-04|1000.55
#2020-11-05|1028.73
#2020-11-06|1025.69
#2020-11-09|1080.82
#2020-11-10|1099.79
#2020-11-11|1106.15
#2020-11-12|1103.74
#2020-11-13|1110.55
#2020-11-16|1145.98
#2020-11-17|1149.37
#2020-11-18|1155.98
#2020-11-19|1148.73
#2020-11-20|1150.02
#2020-11-23|1159.68
#2020-11-24|1188.11
#2020-11-25|1194.66
#2020-11-26|1195.61
#2020-11-27|1215.71
#2020-11-30|1197.22
#2020-12-01|1226.54
#2020-12-02|1234.17
#2020-12-03|1245.31
#2020-12-04|1260.73
#2020-12-07|1252.17
#2020-12-08|1225.98
#2020-12-09|1239.96
#2020-12-10|1231.60
#2020-12-11|1217.36
#2020-12-14|1228.60
#2020-12-15|1256.01
#2020-12-16|1273.20
#2020-12-17|1273.44
#2020-12-18|1268.86
#2020-12-21|1240.33
#2020-12-22|1260.58
#2020-12-23|1276.72
#2020-12-24|1276.22
#2020-12-25|1276.22
#2020-12-28|1295.23
#2020-12-29|1305.57
#2020-12-30|1311.81
#2020-12-31|1305.37
#2021-01-01|1305.37
#2021-01-04|1320.39
#2021-01-05|1328.55
#2021-01-06|1362.37
#2021-01-07|1390.47
#2021-01-08|1394.34
#2021-01-11|1374.77
#2021-01-12|1385.59
#2021-01-13|1393.32
#2021-01-14|1403.82
#2021-01-15|1376.79
#2021-01-18|1389.58
#2021-01-19|1406.90
#2021-01-20|1415.93
#2021-01-21|1422.40
#2021-01-22|1421.61
#2021-01-25|1383.48
#2021-01-26|1398.75
#2021-01-27|1375.59
#2021-01-28|1380.23
#2021-01-29|1372.88
#2021-02-01|1381.90
#2021-02-02|1389.36
#2021-02-03|1394.98
#2021-02-04|1396.78
#2021-02-05|1421.97
#2021-02-08|1427.85
#2021-02-09|1409.34
#2021-02-10|1406.25
#2021-02-11|1409.66
#2021-02-12|1386.76
#2021-02-15|1405.70
#2021-02-16|1405.63
#2021-02-17|1390.24
#2021-02-18|1374.89
#2021-02-19|1393.11
#2021-02-22|1391.44
#2021-02-23|1400.49
#2021-02-24|1410.59
#2021-02-25|1419.95
#2021-02-26|1382.56
#2021-03-01|1400.30
#2021-03-02|1398.54
#2021-03-03|1395.69
#2021-03-04|1382.72
#2021-03-05|1362.00
#2021-03-08|1376.72
#2021-03-09|1389.30
#2021-03-10|1388.41
#2021-03-11|1406.80
#2021-03-12|1403.24
#2021-03-15|1407.55
#2021-03-16|1412.59
#2021-03-17|1392.66
#2021-03-18|1399.67
#2021-03-19|1380.26
#2021-03-22|1384.27
#2021-03-23|1370.73
#2021-03-24|1375.33
#2021-03-25|1354.24
#2021-03-26|1375.89
#2021-03-29|1370.57
#2021-03-30|1377.97
#2021-03-31|1380.43
#2021-04-01|1402.16
#2021-04-02|1402.16
#2021-04-05|1407.07
#2021-04-06|1415.00
#2021-04-07|1422.25
#2021-04-08|1415.12
#2021-04-09|1411.66
#2021-04-12|1414.19
#2021-04-13|1423.38
#2021-04-14|1434.75
#2021-04-15|1432.15
#2021-04-16|1445.33
#2021-04-19|1444.98
#2021-04-20|1402.81
#2021-04-21|1403.14
#2021-04-22|1418.81
#2021-04-23|1435.92
#2021-04-26|1458.02
#2021-04-27|1460.79
#2021-04-28|1455.44
#2021-04-29|1463.13
#2021-04-30|1440.40
#2021-05-03|1455.95
#2021-05-04|1443.28
#2021-05-05|1477.58
#2021-05-06|1485.28
#2021-05-07|1507.78
#2021-05-10|1528.43
#2021-05-11|1515.90
#2021-05-12|1510.31
#2021-05-13|1508.92
#2021-05-14|1540.31
#2021-05-17|1540.46
#2021-05-18|1554.65
#2021-05-19|1534.20
#2021-05-20|1544.87
#2021-05-21|1554.72
#2021-05-24|1558.57
#2021-05-25|1564.88
#2021-05-26|1559.57
#2021-05-27|1566.58
#2021-05-28|1571.99
#2021-05-31|1564.58
#2021-06-01|1590.86
#2021-06-02|1590.92
#2021-06-03|1589.31
#2021-06-04|1597.67
#2021-06-07|1611.69
#2021-06-08|1613.95
#2021-06-09|1598.71
#2021-06-10|1592.29
#2021-06-11|1591.40
#2021-06-14|1612.29
#2021-06-15|1601.40
#2021-06-16|1600.45
#2021-06-17|1566.76
#2021-06-18|1523.41
#2021-06-21|1536.72
#2021-06-22|1537.59
#2021-06-23|1537.20
#2021-06-24|1553.21
#2021-06-25|1562.06
#2021-06-28|1544.75
#2021-06-29|1547.25
#2021-06-30|1519.57
#2021-07-01|1551.15
#2021-07-02|1552.92
#2021-07-05|1562.70
#2021-07-06|1539.28
#2021-07-07|1535.03
#2021-07-08|1516.26
#2021-07-09|1535.88
#2021-07-12|1536.18
#2021-07-13|1527.70
#2021-07-14|1529.77
#2021-07-15|1516.87
#2021-07-16|1507.97
#2021-07-19|1478.23
#2021-07-20|1491.98
#2021-07-21|1513.21
#2021-07-22|1518.68
#2021-07-23|1529.32
#2021-07-26|1555.34
#2021-07-27|1547.91
#2021-07-28|1554.02
#2021-07-29|1572.82
#2021-07-30|1549.05
#2021-08-02|1566.49
#2021-08-03|1564.10
#2021-08-04|1581.02
#2021-08-05|1580.35
#2021-08-06|1580.99
#2021-08-09|1576.21
#2021-08-10|1581.43
#2021-08-11|1594.49
#2021-08-12|1594.28
#2021-08-13|1607.29
#2021-08-16|1596.18
#2021-08-17|1576.34
#2021-08-18|1598.62
#2021-08-19|1563.27
#2021-08-20|1567.55
#2021-08-23|1591.43
#2021-08-24|1600.62
#2021-08-25|1608.69
#2021-08-26|1599.63
#2021-08-27|1609.72
#2021-08-30|1612.83
#2021-08-31|1617.90
#2021-09-01|1630.98
#2021-09-02|1645.88
#2021-09-03|1645.96
#2021-09-06|1647.26
#2021-09-07|1643.30
#2021-09-08|1623.09
#2021-09-09|1620.91
#2021-09-10|1614.35
#2021-09-13|1631.95
#2021-09-14|1635.62
#2021-09-15|1628.76
#2021-09-16|1611.08
#2021-09-17|1588.95
#2021-09-20|1564.30
#2021-09-21|1570.32
#2021-09-22|1600.02
#2021-09-23|1627.66
#2021-09-24|1602.10
#2021-09-27|1623.49
#2021-09-28|1588.39
#2021-09-29|1590.27
#2021-09-30|1586.64
#2021-10-01|1594.08
#2021-10-04|1594.58
#2021-10-05|1622.54
#2021-10-06|1590.86
#2021-10-07|1591.79
#2021-10-08|1596.28
#2021-10-11|1614.98
#2021-10-12|1616.64
#2021-10-13|1616.77
#2021-10-14|1627.97
#2021-10-15|1642.95
#2021-10-18|1644.16
#2021-10-19|1650.53
#2021-10-20|1664.69
#2021-10-21|1649.01
#2021-10-22|1652.70
#2021-10-25|1653.44
#2021-10-26|1653.61
#2021-10-27|1648.04
#2021-10-28|1653.60
#2021-10-29|1618.72
#2021-11-01|1643.32
#2021-11-02|1630.30
#2021-11-03|1646.93
#2021-11-04|1650.00
#2021-11-05|1663.75
#2021-11-08|1684.49
#2021-11-09|1674.59
#2021-11-10|1658.11
#2021-11-11|1670.36
#2021-11-12|1650.74
#2021-11-15|1651.13
#2021-11-16|1652.42
#2021-11-17|1645.62
#2021-11-18|1621.51
#2021-11-19|1572.18
#2021-11-22|1574.11
#2021-11-23|1571.91
#2021-11-24|1575.34
#2021-11-25|1583.08
#2021-11-26|1536.26
#2021-11-29|1542.26
#2021-11-30|1548.70
#2021-12-01|1583.72
#2021-12-02|1568.51
#2021-12-03|1564.77
#2021-12-06|1582.78
#2021-12-07|1613.61
#2021-12-08|1621.88
#2021-12-09|1617.89
#2021-12-10|1606.90
#2021-12-13|1589.34
#2021-12-14|1578.75
#2021-12-15|1576.38
#2021-12-16|1600.60
#2021-12-17|1590.98
#2021-12-20|1574.14
#2021-12-21|1615.22
#2021-12-22|1642.47
#2021-12-23|1634.04
#2021-12-24|1637.10
#2021-12-27|1643.62
#2021-12-28|1639.27
#2021-12-29|1649.30
#2021-12-30|1635.50
#2021-12-31|1641.34
#2022-01-03|1634.36
#2022-01-04|1669.93
#2022-01-05|1673.73
#2022-01-06|1657.84
#2022-01-07|1668.80
#2022-01-10|1641.67
#2022-01-11|1664.17
#2022-01-12|1684.58
#2022-01-13|1686.42
#2022-01-14|1680.40
#2022-01-17|1700.43
#2022-01-18|1677.19
#2022-01-19|1666.10
#2022-01-20|1666.62
#2022-01-21|1623.25
#2022-01-24|1549.98
#2022-01-25|1562.34
#2022-01-26|1599.29
#2022-01-27|1596.53
#2022-01-28|1587.85
#2022-01-31|1597.91
#2022-02-01|1625.26
#2022-02-02|1650.86
#2022-02-03|1656.98
#2022-02-04|1650.21
#2022-02-07|1659.97
#2022-02-08|1676.04
#2022-02-09|1724.13
#2022-02-10|1727.14
#2022-02-11|1702.68
#2022-02-14|1638.53
#2022-02-15|1659.26
#2022-02-16|1664.80
#2022-02-17|1642.23
#2022-02-18|1610.13
#2022-02-21|1574.25
#2022-02-22|1552.02
#2022-02-23|1539.64
#2022-02-24|1419.05
#2022-02-25|1489.80
#2022-02-28|1450.96
#2022-03-01|1328.20
#2022-03-02|1309.35
#2022-03-03|1314.76
#2022-03-04|1252.59
#2022-03-07|1203.10
#2022-03-08|1220.33
#2022-03-09|1325.06
#2022-03-10|1295.01
#2022-03-11|1311.54
#2022-03-14|1330.50
#2022-03-15|1323.11
#2022-03-16|1368.10
#2022-03-17|1398.75
#2022-03-18|1401.80
#2022-03-21|1396.44
#2022-03-22|1419.55
#2022-03-23|1379.89
#2022-03-24|1355.35
#2022-03-25|1357.48
#2022-03-28|1354.27
#2022-03-29|1416.22
#2022-03-30|1417.16
#2022-03-31|1397.10
#2022-04-01|1394.20
#2022-04-04|1389.55
#2022-04-05|1356.62
#2022-04-06|1313.78
#2022-04-07|1302.55
#2022-04-08|1328.78
#2022-04-11|1314.34
#2022-04-12|1318.36
#2022-04-13|1323.08
#2022-04-14|1327.28
#2022-04-15|1327.28
#2022-04-18|1329.21
#2022-04-19|1328.07
#2022-04-20|1356.13
#2022-04-21|1365.84
#2022-04-22|1339.47
#2022-04-25|1310.54
#2022-04-26|1287.93
#2022-04-27|1289.54
#2022-04-28|1302.81
#2022-04-29|1313.26
#2022-05-02|1291.16
#2022-05-03|1315.80
#2022-05-04|1301.19
#2022-05-05|1248.53
#2022-05-06|1240.50
#2022-05-09|1184.53
#2022-05-10|1194.25
#2022-05-11|1218.90
#2022-05-12|1180.18
#2022-05-13|1205.71
#2022-05-16|1215.94
#2022-05-17|1258.83
#2022-05-18|1250.91
#2022-05-19|1265.33
#2022-05-20|1266.54
#2022-05-23|1312.64
#2022-05-24|1311.17
#2022-05-25|1335.28
#2022-05-26|1344.64
#2022-05-27|1348.76
#2022-05-30|1370.05
#2022-05-31|1352.85
#2022-06-01|1339.77
#2022-06-02|1363.89
#2022-06-03|1376.77
#2022-06-06|1376.58
#2022-06-07|1375.92
#2022-06-08|1375.67
#2022-06-09|1347.92
#2022-06-10|1292.24
#2022-06-13|1251.74
#2022-06-14|1234.21
#2022-06-15|1254.13
#2022-06-16|1218.83
#2022-06-17|1217.66
#2022-06-20|1245.50
#2022-06-21|1255.13
#2022-06-22|1232.42
#2022-06-23|1195.32
#2022-06-24|1215.15
#2022-06-27|1230.70
#2022-06-28|1227.45
#2022-06-29|1198.28
#2022-06-30|1168.04
#2022-07-01|1158.60
#2022-07-04|1159.92
#2022-07-05|1107.83
#2022-07-06|1099.09
#2022-07-07|1119.12
#2022-07-08|1151.64
#2022-07-11|1132.04
#2022-07-12|1127.25
#2022-07-13|1131.24
#2022-07-14|1105.84
#2022-07-15|1135.72
#2022-07-18|1157.50
#2022-07-19|1182.32
#2022-07-20|1175.19
#2022-07-21|1178.74
#2022-07-22|1182.33
#2022-07-25|1192.75
#2022-07-26|1181.53
#2022-07-27|1192.61
#2022-07-28|1180.53
#2022-07-29|1205.57
#2022-08-01|1211.35
#2022-08-02|1195.67
#2022-08-03|1189.13
#2022-08-04|1210.86
#2022-08-05|1202.15
#2022-08-08|1215.85
#2022-08-09|1206.65
#2022-08-10|1240.57
#2022-08-11|1249.08
#2022-08-12|1234.64
#2022-08-15|1233.35
#2022-08-16|1237.57
#2022-08-17|1212.67
#2022-08-18|1206.50
#2022-08-19|1185.52
#2022-08-22|1156.34
#2022-08-23|1168.22
#2022-08-24|1178.29
#2022-08-25|1173.79
#2022-08-26|1159.23
#2022-08-29|1130.66
#2022-08-30|1120.72
#2022-08-31|1131.70
#2022-09-01|1078.66
#2022-09-02|1117.66
#2022-09-05|1090.10
#2022-09-06|1084.00
#2022-09-07|1120.94
#2022-09-08|1130.56
#2022-09-09|1148.96
#2022-09-12|1185.51
#2022-09-13|1158.91
#2022-09-14|1144.87
#2022-09-15|1139.86
#2022-09-16|1127.43
#2022-09-19|1130.02
#2022-09-20|1107.51
#2022-09-21|1098.09
#2022-09-22|1074.20
#2022-09-23|1025.89
#2022-09-26|1017.42
#2022-09-27|1014.58
#2022-09-28|1012.70
#2022-09-29|1003.09
#2022-09-30|1023.01
#2022-10-03|1034.51
#2022-10-04|1082.85
#2022-10-05|1065.32
#2022-10-06|1060.63
#2022-10-07|1038.90
#2022-10-10|1026.91
#2022-10-11|1015.36
#2022-10-12|1000.96
#2022-10-13|1020.24
#2022-10-14|1025.20
#2022-10-17|1045.14
#2022-10-18|1052.90
#2022-10-19|1040.87
#2022-10-20|1050.89
#2022-10-21|1037.61
#2022-10-24|1063.09
#2022-10-25|1088.83
#2022-10-26|1099.02
#2022-10-27|1101.76
#2022-10-28|1108.97
#2022-10-31|1100.92
#2022-11-01|1103.71
#2022-11-02|1115.34
#2022-11-03|1090.45
#2022-11-04|1155.91
#2022-11-07|1187.47
#2022-11-08|1203.14
#2022-11-09|1198.18
#2022-11-10|1236.98
#2022-11-11|1262.38
#2022-11-14|1264.64
#2022-11-15|1275.71
#2022-11-16|1262.07
#2022-11-17|1249.83
#2022-11-18|1280.59
#2022-11-21|1257.00
#2022-11-22|1277.25
#2022-11-23|1288.16
#2022-11-24|1297.24
#2022-11-25|1299.20
#2022-11-28|1276.01
#2022-11-29|1274.03
#2022-11-30|1269.39
#2022-12-01|1289.38
#2022-12-02|1283.99
#2022-12-05|1290.84
#2022-12-06|1277.55
#2022-12-07|1264.13
#2022-12-08|1268.94
#2022-12-09|1271.39
#2022-12-12|1256.84
#2022-12-13|1276.61
#2022-12-14|1273.93
#2022-12-15|1245.22
#2022-12-16|1233.04
#2022-12-19|1232.40
#2022-12-20|1236.06
#2022-12-21|1257.54
#2022-12-22|1253.94
#2022-12-23|1264.35
#2022-12-26|1264.35
#2022-12-27|1268.28
#2022-12-28|1256.32
#2022-12-29|1269.79
#2022-12-30|1264.93
#2023-01-02|1277.80
#2023-01-03|1279.49
#2023-01-04|1290.35
#2023-01-05|1291.04
#2023-01-06|1312.55
#2023-01-09|1330.61
#2023-01-10|1317.79
#2023-01-11|1325.37
#2023-01-12|1351.24
#2023-01-13|1353.77
#2023-01-16|1359.35
#2023-01-17|1354.87
#2023-01-18|1377.45
#2023-01-19|1348.10
#2023-01-20|1360.27
#2023-01-23|1375.43
#2023-01-24|1379.33
#2023-01-25|1383.81
#2023-01-26|1379.92
#2023-01-27|1393.33
#2023-01-30|1389.71
#2023-01-31|1396.98
#2023-02-01|1408.02
#2023-02-02|1418.44
#2023-02-03|1403.80
#2023-02-06|1379.69
#2023-02-07|1378.10
#2023-02-08|1399.79
#2023-02-09|1415.93
#2023-02-10|1388.95
#2023-02-13|1391.37
#2023-02-14|1403.25
#2023-02-15|1403.45
#2023-02-16|1416.17
#2023-02-17|1414.22
#2023-02-20|1415.77
#2023-02-21|1413.52
#2023-02-22|1394.31
#2023-02-23|1392.26
#2023-02-24|1379.29
#2023-02-27|1405.41
#2023-02-28|1426.48
#2023-03-01|1414.09
#2023-03-02|1414.01
#2023-03-03|1418.27
#2023-03-06|1433.30
#2023-03-07|1415.87
#2023-03-08|1421.01
#2023-03-09|1403.47
#2023-03-10|1398.18
#2023-03-13|1348.57
#2023-03-14|1371.61
#2023-03-15|1263.52
#2023-03-16|1272.11
#2023-03-17|1265.97
#2023-03-20|1281.76
#2023-03-21|1321.55
#2023-03-22|1307.31
#2023-03-23|1311.00
#2023-03-24|1237.58
#2023-03-27|1250.80
#2023-03-28|1260.45
#2023-03-29|1284.34
#2023-03-30|1335.67
#2023-03-31|1331.73
#2023-04-03|1341.95
#2023-04-04|1343.70
#2023-04-05|1323.70
#2023-04-06|1334.46
#2023-04-07|1334.46
#2023-04-10|1324.21
#2023-04-11|1349.41
#2023-04-12|1350.68
#2023-04-13|1357.88
#2023-04-14|1365.66
#2023-04-17|1352.76
#2023-04-18|1367.85
#2023-04-19|1363.14
#2023-04-20|1363.07
#2023-04-21|1362.47
#2023-04-24|1371.18
#2023-04-25|1354.96
#2023-04-26|1362.72
#2023-04-27|1369.14
#2023-04-28|1371.04
#2023-05-01|1363.63
#2023-05-02|1332.82
#2023-05-03|1338.24
#2023-05-04|1323.42
#2023-05-05|1349.68
#2023-05-08|1368.40
#2023-05-09|1354.19
#2023-05-10|1340.97
#2023-05-11|1328.13
#2023-05-12|1319.43
#2023-05-15|1317.91
#2023-05-16|1313.50
#2023-05-17|1311.57
#2023-05-18|1308.96
#2023-05-19|1317.13
#2023-05-22|1328.21
#2023-05-23|1326.36
#2023-05-24|1294.41
#2023-05-25|1275.14
#2023-05-26|1276.21
#2023-05-29|1273.90
#2023-05-30|1270.88
#2023-05-31|1256.71
#2023-06-01|1269.25
#2023-06-02|1297.60
#2023-06-05|1297.63
#2023-06-06|1293.55
#2023-06-07|1301.01
#2023-06-08|1316.94
#2023-06-09|1317.56
#2023-06-12|1322.50
#2023-06-13|1337.51
#2023-06-14|1354.88
#2023-06-15|1351.71
#2023-06-16|1352.93
#2023-06-19|1336.63
#2023-06-20|1327.19
#2023-06-21|1327.42
#2023-06-22|1312.11
#2023-06-23|1287.19
#2023-06-26|1297.78
#2023-06-27|1307.12
#2023-06-28|1311.14
#2023-06-29|1315.06
#2023-06-30|1333.98
#2023-07-03|1342.63
#2023-07-04|1353.21
#2023-07-05|1323.17
#2023-07-06|1298.38
#2023-07-07|1314.74
#2023-07-10|1312.34
#2023-07-11|1316.43
#2023-07-12|1354.30
#2023-07-13|1373.59
#2023-07-14|1378.80
#2023-07-17|1375.30
#2023-07-18|1380.83
#2023-07-19|1385.17
#2023-07-20|1385.62
#2023-07-21|1385.99
#2023-07-24|1391.07
#2023-07-25|1391.08
#2023-07-26|1380.69
#2023-07-27|1376.52
#2023-07-28|1387.01
#2023-07-31|1398.26
#2023-08-01|1384.47
#2023-08-02|1353.58
#2023-08-03|1358.66
#2023-08-04|1371.06
#2023-08-07|1370.86
#2023-08-08|1346.82
#2023-08-09|1358.13
#2023-08-10|1359.54
#2023-08-11|1341.36
#2023-08-14|1333.85
#2023-08-15|1326.95
#2023-08-16|1330.65
#2023-08-17|1319.88
#2023-08-18|1315.58
#2023-08-21|1318.70
#2023-08-22|1324.87
#2023-08-23|1308.43
#2023-08-24|1304.25
#2023-08-25|1295.83
#2023-08-28|1312.82
#2023-08-29|1328.12
#2023-08-30|1344.47
#2023-08-31|1328.80
#2023-09-01|1328.00
#2023-09-04|1328.83
#2023-09-05|1323.75
#2023-09-06|1315.87
#2023-09-07|1299.08
#2023-09-08|1302.16
#2023-09-11|1306.68
#2023-09-12|1308.95
#2023-09-13|1304.16
#2023-09-14|1316.68
#2023-09-15|1315.31
#2023-09-18|1306.86
#2023-09-19|1315.87
#2023-09-20|1336.94
#2023-09-21|1304.84
#2023-09-22|1300.30
#2023-09-25|1282.41
#2023-09-26|1272.39
#2023-09-27|1263.80
#2023-09-28|1272.51
#2023-09-29|1282.46
#2023-10-02|1258.53
#2023-10-03|1238.41
#2023-10-04|1235.79
#2023-10-05|1246.26
#2023-10-06|1257.89
#2023-10-09|1245.73
#2023-10-10|1281.59
#2023-10-11|1293.60
#2023-10-12|1284.21
#2023-10-13|1271.64
#2023-10-16|1280.13
#2023-10-17|1278.85
#2023-10-18|1256.92
#2023-10-19|1252.29
#2023-10-20|1235.34
#2023-10-23|1237.92
#2023-10-24|1237.53
#2023-10-25|1232.09
#2023-10-26|1225.95
#2023-10-27|1228.41
#2023-10-30|1248.24
#2023-10-31|1251.26
#2023-11-01|1243.61
#2023-11-02|1276.63
#2023-11-03|1314.22
#2023-11-06|1321.29
#2023-11-07|1296.54
#2023-11-08|1298.43
#2023-11-09|1315.24
#2023-11-10|1308.47
#2023-11-13|1320.62
#2023-11-14|1353.15
#2023-11-15|1367.75
#2023-11-16|1361.66
#2023-11-17|1368.53
#2023-11-20|1375.06
#2023-11-21|1361.02
#2023-11-22|1340.98
#2023-11-23|1345.05
#2023-11-24|1353.29
#2023-11-27|1350.28
#2023-11-28|1365.80
#2023-11-29|1372.35
#2023-11-30|1373.04
#2023-12-01|1371.96
#2023-12-04|1368.59
#2023-12-05|1370.05
#2023-12-06|1362.71
#2023-12-07|1355.95
#2023-12-08|1367.28
#2023-12-11|1352.35
#2023-12-12|1353.22
#2023-12-13|1353.56
#2023-12-14|1402.29
#2023-12-15|1400.52
#2023-12-18|1394.33
#2023-12-19|1414.84
#2023-12-20|1415.15
#2023-12-21|1418.47
#2023-12-22|1422.21
#2023-12-25|1422.21
#2023-12-26|1424.00
#2023-12-27|1446.97
#2023-12-28|1435.15
#2023-12-29|1434.20
#2024-01-01|1434.20
#2024-01-02|1409.76
#2024-01-03|1388.95
#2024-01-04|1412.48
#2024-01-05|1420.89
#2024-01-08|1419.88
#2024-01-09|1414.71
#2024-01-10|1419.53
#2024-01-11|1406.13
#2024-01-12|1407.93
#2024-01-15|1412.45
#2024-01-16|1389.70
#2024-01-17|1360.65
#2024-01-18|1366.69
#2024-01-19|1373.02
#2024-01-22|1386.82
#2024-01-23|1385.49
#2024-01-24|1413.23
#2024-01-25|1406.86
#2024-01-26|1416.18
#2024-01-29|1403.84
#2024-01-30|1410.78
#2024-01-31|1411.34
#2024-02-01|1403.80
#2024-02-02|1396.43
#2024-02-05|1378.17
#2024-02-06|1380.11
#2024-02-07|1360.67
#2024-02-08|1355.81
#2024-02-09|1357.04
#2024-02-12|1367.24
#2024-02-13|1350.04
#2024-02-14|1347.36
#2024-02-15|1358.12
#2024-02-16|1371.57
#2024-02-19|1361.72
#2024-02-20|1369.47
#2024-02-21|1370.45
#2024-02-22|1376.19
#2024-02-23|1369.33
#2024-02-26|1373.67
#2024-02-27|1382.80
#2024-02-28|1375.91
#2024-02-29|1334.37
#2024-03-01|1346.74
#2024-03-04|1347.65
#2024-03-05|1350.06
#2024-03-06|1362.46
#2024-03-07|1361.02
#2024-03-08|1359.44
#2024-03-11|1345.90
#2024-03-12|1349.29
#2024-03-13|1366.71
#2024-03-14|1351.80
#2024-03-15|1358.27
#2024-03-18|1365.47
#2024-03-19|1368.51
#2024-03-20|1368.91
#2024-03-21|1383.31
#2024-03-22|1383.65
#2024-03-25|1389.64
#2024-03-26|1389.29
#2024-03-27|1399.39
#2024-03-28|1397.98
#2024-03-29|1397.98
#2024-04-01|1390.81
#2024-04-02|1395.36
#2024-04-03|1403.58
#2024-04-04|1419.26
#2024-04-05|1408.95
#2024-04-08|1426.75
#2024-04-09|1429.46
#2024-04-10|1413.45
#2024-04-11|1401.19
#2024-04-12|1393.49
#2024-04-15|1384.78
#2024-04-16|1370.99
#2024-04-17|1373.64
#2024-04-18|1387.54
#2024-04-19|1388.77
#2024-04-22|1391.72
#2024-04-23|1412.11
#2024-04-24|1412.77
#2024-04-25|1409.89
#2024-04-26|1398.54
#2024-04-29|1410.77
#2024-04-30|1405.78
#2024-05-01|1404.56
#2024-05-02|1422.21
#2024-05-03|1433.63
#2024-05-06|1446.16
#2024-05-07|1461.71
#2024-05-08|1448.65
#2024-05-09|1466.19
#2024-05-10|1474.43
#2024-05-13|1479.47
#2024-05-14|1503.52
#2024-05-15|1504.39
#2024-05-16|1503.49
#2024-05-17|1522.70
#2024-05-20|1527.32
#2024-05-21|1532.37
#2024-05-22|1527.12
#2024-05-23|1527.89
#2024-05-24|1519.82
#2024-05-27|1524.95
#2024-05-28|1526.78
#2024-05-29|1493.22
#2024-05-30|1499.72
#2024-05-31|1518.95
#2024-06-03|1529.27
#2024-06-04|1504.35
#2024-06-05|1512.40
#2024-06-06|1522.86
#2024-06-07|1506.12
#2024-06-10|1492.38
#2024-06-11|1475.71
#2024-06-12|1514.07
#2024-06-13|1475.11
#2024-06-14|1432.22
#2024-06-17|1448.64
#2024-06-18|1467.10
#2024-06-19|1469.70
#2024-06-20|1481.02
#2024-06-21|1457.58
#2024-06-24|1472.87
#2024-06-25|1466.78
#2024-06-26|1459.30
#2024-06-27|1463.43
#2024-06-28|1463.16
#2024-07-01|1484.42
#2024-07-02|1490.92
#2024-07-03|1510.34
#2024-07-04|1524.45
#2024-07-05|1528.76
#2024-07-08|1530.21
#2024-07-09|1501.66
#2024-07-10|1510.56
#2024-07-11|1530.71
#2024-07-12|1542.64
#2024-07-15|1531.89
#2024-07-16|1527.61
#2024-07-17|1529.27
#2024-07-18|1527.74
#2024-07-19|1519.09
#2024-07-22|1525.53
#2024-07-23|1519.50
#2024-07-24|1519.03
#2024-07-25|1512.28
#2024-07-26|1516.84
#2024-07-29|1506.23
#2024-07-30|1520.44
#2024-07-31|1522.29
#2024-08-01|1494.82
#2024-08-02|1463.37
#2024-08-05|1433.21
#2024-08-06|1437.58
#2024-08-07|1473.76
#2024-08-08|1467.00
#2024-08-09|1474.99
#2024-08-12|1480.02
#2024-08-13|1482.01
#2024-08-14|1505.40
#2024-08-15|1513.14
#2024-08-16|1511.88
#2024-08-19|1539.58
#2024-08-20|1533.65
#2024-08-21|1545.39
#2024-08-22|1540.00
#2024-08-23|1564.48
#2024-08-26|1566.50
#2024-08-27|1565.31
#2024-08-28|1559.51
#2024-08-29|1553.33
#2024-08-30|1563.43
#2024-09-02|1566.13
#2024-09-03|1528.89
#2024-09-04|1527.70
#2024-09-05|1533.41
#2024-09-06|1514.22
#2024-09-09|1515.76
#2024-09-10|1493.47
#2024-09-11|1480.93
#2024-09-12|1499.96
#2024-09-13|1514.37
#2024-09-16|1511.94
#2024-09-17|1520.23
#2024-09-18|1522.67
#2024-09-19|1543.81
#2024-09-20|1531.38
#2024-09-23|1523.15
#2024-09-24|1525.16
#2024-09-25|1537.29
#2024-09-26|1551.16
#2024-09-27|1565.85
#2024-09-30|1566.11
#2024-10-01|1535.99
#2024-10-02|1528.85
#2024-10-03|1515.26
#2024-10-04|1518.78
#2024-10-07|1521.63
#2024-10-08|1507.06
#2024-10-09|1518.63
#2024-10-10|1513.51
#2024-10-11|1521.03
#2024-10-14|1513.27
#2024-10-15|1511.14
#2024-10-16|1519.77
#2024-10-17|1510.63
#2024-10-18|1522.18
#2024-10-21|1508.55
#2024-10-22|1498.01
#2024-10-23|1482.30
#2024-10-24|1483.80
#2024-10-25|1502.33
#2024-10-28|1509.33
#2024-10-29|1502.07
#2024-10-30|1490.42
#2024-10-31|1486.80
#2024-11-01|1486.13
#2024-11-04|1497.87
#2024-11-05|1509.66
#2024-11-06|1468.62
#2024-11-07|1493.16
#2024-11-08|1482.53
#2024-11-11|1472.58
#2024-11-12|1438.70
#2024-11-13|1421.63
#2024-11-14|1452.85
#2024-11-15|1453.19
#2024-11-18|1464.31
#2024-11-19|1437.13
#2024-11-20|1426.03
#2024-11-21|1436.47
#2024-11-22|1425.38
#2024-11-25|1441.35
#2024-11-26|1429.78
#2024-11-27|1435.15
#2024-11-28|1442.29
#2024-11-29|1448.48
#2024-12-02|1437.97
#2024-12-03|1450.12
#2024-12-04|1449.50
#2024-12-05|1471.81
#2024-12-06|1473.19
#2024-12-09|1487.27
#2024-12-10|1482.58
#2024-12-11|1483.46
#2024-12-12|1487.92
#2024-12-13|1497.20
#2024-12-16|1489.06
#2024-12-17|1476.20
#2024-12-18|1479.53
#2024-12-19|1462.16
#2024-12-20|1464.22
#2024-12-23|1470.55
#2024-12-24|1470.75
#2024-12-25|1470.75
#2024-12-26|1473.21
#2024-12-27|1481.96
#2024-12-30|1487.41
#2024-12-31|1483.79
#2025-01-01|1483.79
#2025-01-02|1467.34
#2025-01-03|1467.53
#2025-01-06|1493.14
#2025-01-07|1478.53
#2025-01-08|1466.80
#2025-01-09|1470.60
#2025-01-10|1465.66
#2025-01-13|1462.49
#2025-01-14|1481.12
#2025-01-15|1501.91
#2025-01-16|1497.83
#2025-01-17|1520.16
#2025-01-20|1544.80
#2025-01-21|1547.21
#2025-01-22|1547.99
#2025-01-23|1561.10
#2025-01-24|1585.52
#2025-01-27|1570.40
#2025-01-28|1542.90
#2025-01-29|1553.84
#2025-01-30|1566.33
#2025-01-31|1560.54
#2025-02-03|1521.83
#2025-02-04|1534.79
#2025-02-05|1540.14
#2025-02-06|1589.98
#2025-02-07|1562.73
#2025-02-10|1571.58
#2025-02-11|1596.79
#2025-02-12|1613.73
#2025-02-13|1649.11
#2025-02-14|1681.14
#2025-02-17|1687.22
#2025-02-18|1707.33
#2025-02-19|1663.96
#2025-02-20|1656.34
#2025-02-21|1662.73
#2025-02-24|1677.73
#2025-02-25|1694.72
#2025-02-26|1744.81
#2025-02-27|1720.26
#2025-02-28|1678.83
#2025-03-03|1701.52
#2025-03-04|1659.62
#2025-03-05|1776.91
#2025-03-06|1825.13
#2025-03-07|1815.93
#2025-03-10|1769.58
#2025-03-11|1768.03
#2025-03-12|1781.19
#2025-03-13|1768.74
#2025-03-14|1823.09
#2025-03-17|1832.05
#2025-03-18|1850.32
#2025-03-19|1836.42
#2025-03-20|1806.12
#2025-03-21|1789.33
#2025-03-24|1804.80
#2025-03-25|1791.48
#2025-03-26|1789.68
#2025-03-27|1785.21
#2025-03-28|1749.45
#2025-03-31|1709.75
#2025-04-01|1742.37
#2025-04-02|1735.31
#2025-04-03|1684.12
#2025-04-04|1598.05
#2025-04-07|1529.26
#2025-04-08|1571.06
#2025-04-09|1543.31
#2025-04-10|1618.70
#2025-04-11|1644.12
#2025-04-14|1707.91
#2025-04-15|1737.48
#2025-04-16|1746.21
#2025-04-17|1736.68
#2025-04-18|1736.68
#2025-04-21|1759.36
#2025-04-22|1755.35
#2025-04-23|1776.18
#2025-04-24|1781.52
#2025-04-25|1799.64
#2025-04-28|1790.22
#2025-04-29|1806.80
#2025-04-30|1798.35
#2025-05-01|1784.65
#2025-05-02|1804.90
#2025-05-05|1843.65
#2025-05-06|1856.37
#2025-05-07|1886.25
#2025-05-08|1902.92
#2025-05-09|1905.37
#2025-05-12|1922.01
#2025-05-13|1926.87
#2025-05-14|1957.20
#2025-05-15|1933.35
#2025-05-16|1940.07
#2025-05-19|1948.57
#2025-05-20|1970.12
#2025-05-21|1971.94
#2025-05-22|1952.76
#2025-05-23|1949.62
#2025-05-26|1986.41
#2025-05-27|1991.35
#2025-05-28|1983.20
#2025-05-29|1990.81
#2025-05-30|1995.30
#2025-06-02|2009.01
#2025-06-03|1996.64
#2025-06-04|2004.92
#2025-06-05|2020.56
#2025-06-06|2025.99
#2025-06-09|2024.36
#2025-06-10|2007.12
#2025-06-11|2021.07
#2025-06-12|2037.03
#2025-06-13|2015.55
#2025-06-16|2051.12
#2025-06-17|2023.85
#2025-06-18|2010.46
#2025-06-19|1978.11
#2025-06-20|1998.71
#2025-06-23|1986.15
#2025-06-24|2035.96
#2025-06-25|2031.75
#2025-06-26|2041.81
#2025-06-27|2076.90
#2025-06-30|2087.51
#2025-07-01|2076.22
#2025-07-02|2081.91
#2025-07-03|2091.19
#2025-07-04|2076.70
#2025-07-07|2082.35
#2025-07-08|2074.86
#2025-07-09|2123.31
#2025-07-10|2124.93
#2025-07-11|2115.68
#2025-07-14|2111.46
#2025-07-15|2095.25
#2025-07-16|2087.01
#2025-07-17|2110.76
#2025-07-18|2118.58
#2025-07-21|2138.74
#2025-07-22|2134.38
#2025-07-23|2143.05
#2025-07-24|2185.31
#2025-07-25|2182.78
#2025-07-28|2157.45
#2025-07-29|2140.70
#2025-07-30|2141.88
#2025-07-31|2115.98
#2025-08-01|2106.53
#2025-08-04|2142.58
#2025-08-05|2144.68
#2025-08-06|2172.06
#2025-08-07|2211.77
#2025-08-08|2246.82
#2025-08-11|2238.79
#2025-08-12|2244.96
#2025-08-13|2258.07
#2025-08-14|2265.40
#2025-08-15|2312.29
#2025-08-18|2267.26
#2025-08-19|2300.58
#2025-08-20|2279.03
#2025-08-21|2271.83
#2025-08-22|2267.44
#2025-08-25|2255.51
#2025-08-26|2218.19
#2025-08-27|2181.19
#2025-08-28|2199.93
#2025-08-29|2187.14
#2025-09-01|2201.73
#2025-09-02|2169.94
#2025-09-03|2172.23
#2025-09-04|2183.75
#2025-09-05|2186.75
#2025-09-08|2218.52
#2025-09-09|2220.81
#2025-09-10|2209.55
#2025-09-11|2211.03
#2025-09-12|2211.51
#2025-09-15|2218.08
#2025-09-16|2201.37
#2025-09-17|2210.26
#2025-09-18|2229.35
#2025-09-19|2217.34
#2025-09-22|2213.15
#2025-09-23|2238.22
#2025-09-24|2226.48
#2025-09-25|2214.49
#2025-09-26|2230.17
#2025-09-29|2232.39
#2025-09-30|2227.91
#2025-10-01|2262.67
#2025-10-02|2267.36
#2025-10-03|2295.84
#2025-10-06|2277.16
#2025-10-07|2245.79
#2025-10-08|2231.96
#2025-10-09|2236.45
#2025-10-10|2205.53
#2025-10-13|2233.54
#2025-10-14|2228.52
#2025-10-15|2228.15
#2025-10-16|2237.94
#2025-10-17|2185.30
#2025-10-20|2204.80
#2025-10-21|2205.58
#2025-10-22|2198.43
#2025-10-23|2217.05
#2025-10-24|2216.91
#2025-10-27|2228.96
#2025-10-28|2231.58
#2025-10-29|2233.02
#2025-10-30|2247.34
#2025-10-31|2289.37
#2025-11-03|2296.43
#2025-11-04|2272.11
#2025-11-05|2260.95
#2025-11-06|2268.74
#2025-11-07|2270.67
#2025-11-10|2308.62
#2025-11-11|2330.66
#2025-11-12|2363.07
#2025-11-13|2345.88
#2025-11-14|2315.24
#2025-11-17|2295.93
#2025-11-18|2239.70
#2025-11-19|2276.35
#2025-11-20|2271.65
#2025-11-21|2252.20
#2025-11-24|2298.78
#2025-11-25|2329.43
#2025-11-26|2364.29
#2025-11-27|2360.49
#2025-11-28|2381.70
#2025-12-01|2393.09
#2025-12-02|2413.63
#2025-12-03|2413.75
#2025-12-04|2438.73
#2025-12-05|2419.87
#2025-12-08|2422.08
#2025-12-09|2442.64
#2025-12-10|2447.30
#2025-12-11|2494.12
#2025-12-12|2444.48
#2025-12-15|2481.34
#2025-12-16|2489.51
#2025-12-17|2492.19
#2025-12-18|2492.78
#2025-12-19|2513.46
#2025-12-22|2522.75
#2025-12-23|2531.79
#2025-12-24|2532.56
#2025-12-25|2532.56
#2025-12-26|2532.35
#2025-12-29|2532.17
#2025-12-30|2568.38
#2025-12-31|2565.31
#2026-01-01|2565.31
#2026-01-02|2582.87
#2026-01-05|2595.02
#2026-01-06|2600.27
#2026-01-07|2594.70
#2026-01-08|2592.93
#2026-01-09|2576.96
#2026-01-12|2603.38
#2026-01-13|2589.96
#2026-01-14|2597.72
#2026-01-15|2603.21
#2026-01-16|2598.91
#2026-01-19|2592.53
#2026-01-20|2580.64
#2026-01-21|2595.26
#2026-01-22|2672.37
#2026-01-23|2665.71
#2026-01-26|2700.09
#2026-01-27|2752.40
#2026-01-28|2752.17
#2026-01-29|2720.54
#2026-01-30|2733.44
#2026-02-02|2730.30
#2026-02-03|2761.71
#2026-02-04|2752.36
#2026-02-05|2693.25
#2026-02-06|2717.28
#2026-02-09|2781.94
#2026-02-10|2766.99
#2026-02-11|2781.58
#2026-02-12|2743.79
#2026-02-13|2679.26
#2026-02-16|2698.27
#2026-02-17|2711.65
#2026-02-18|2775.05
#2026-02-19|2747.12
#2026-02-20|2756.25
#2026-02-23|2762.81
#2026-02-24|2696.42
#2026-02-25|2735.66
#2026-02-26|2728.46
#2026-02-27|2694.21
#2026-03-02|2636.30
#2026-03-03|2519.25
#2026-03-04|2577.12
#2026-03-05|2526.88
#2026-03-06|2507.36
#2026-03-09|2471.29
#2026-03-10|2552.12
#2026-03-11|2526.20
#2026-03-12|2474.21
#2026-03-13|2411.66
#2026-03-16|2437.09
#2026-03-17|2466.67
#2026-03-18|2498.76
#2026-03-19|2424.95
#2026-03-20|2399.74
#2026-03-23|2437.37
#2026-03-24|2437.59
#2026-03-25|2501.12
#2026-03-26|2475.88
#2026-03-27|2424.37
#2026-03-30|2430.21
#2026-03-31|2460.05
#2026-04-01|2540.05