Table Data - NASDAQ Austria Total Return Index
| Title | NASDAQ Austria Total Return Index |
|---|---|
| Series ID | NASDAQNQATT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-10 |
| Last Updated | 2026-06-10 10:46 PM CDT |
| Notes | For more information about this series, see: NQATT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 332.90 |
| 2001-04-02 | 328.31 |
| 2001-04-03 | 326.33 |
| 2001-04-04 | 334.41 |
| 2001-04-05 | 334.38 |
| 2001-04-06 | 332.31 |
| 2001-04-09 | 335.58 |
| 2001-04-10 | 333.08 |
| 2001-04-11 | 329.37 |
| 2001-04-12 | 332.88 |
| 2001-04-13 | . |
| 2001-04-16 | 329.46 |
| 2001-04-17 | 329.36 |
| 2001-04-18 | 329.25 |
| 2001-04-19 | 333.76 |
| 2001-04-20 | 338.56 |
| 2001-04-23 | 338.15 |
| 2001-04-24 | 338.54 |
| 2001-04-25 | 337.72 |
| 2001-04-26 | 341.62 |
| 2001-04-27 | 339.65 |
| 2001-04-30 | 337.66 |
| 2001-05-01 | 339.45 |
| 2001-05-02 | 341.20 |
| 2001-05-03 | 333.47 |
| 2001-05-04 | 330.64 |
| 2001-05-07 | 330.33 |
| 2001-05-08 | 328.03 |
| 2001-05-09 | 326.30 |
| 2001-05-10 | 330.81 |
| 2001-05-11 | 330.35 |
| 2001-05-14 | 326.70 |
| 2001-05-15 | 326.08 |
| 2001-05-16 | 329.97 |
| 2001-05-17 | 336.50 |
| 2001-05-18 | 336.40 |
| 2001-05-21 | 334.10 |
| 2001-05-22 | 332.29 |
| 2001-05-23 | 327.12 |
| 2001-05-24 | 325.63 |
| 2001-05-25 | 325.39 |
| 2001-05-28 | . |
| 2001-05-29 | 323.53 |
| 2001-05-30 | 325.31 |
| 2001-05-31 | 323.55 |
| 2001-06-01 | 327.28 |
| 2001-06-04 | 327.65 |
| 2001-06-05 | 336.05 |
| 2001-06-06 | 335.75 |
| 2001-06-07 | 337.13 |
| 2001-06-08 | 337.20 |
| 2001-06-11 | 329.71 |
| 2001-06-12 | 332.50 |
| 2001-06-13 | 337.17 |
| 2001-06-14 | 340.08 |
| 2001-06-15 | 337.80 |
| 2001-06-18 | 337.33 |
| 2001-06-19 | 334.96 |
| 2001-06-20 | 330.13 |
| 2001-06-21 | 326.84 |
| 2001-06-22 | 328.77 |
| 2001-06-25 | 331.96 |
| 2001-06-26 | 331.54 |
| 2001-06-27 | 327.09 |
| 2001-06-28 | 321.00 |
| 2001-06-29 | 318.69 |
| 2001-07-02 | 318.24 |
| 2001-07-03 | 317.12 |
| 2001-07-04 | . |
| 2001-07-05 | 317.00 |
| 2001-07-06 | 316.97 |
| 2001-07-09 | 321.97 |
| 2001-07-10 | 327.20 |
| 2001-07-11 | 326.78 |
| 2001-07-12 | 324.58 |
| 2001-07-13 | 325.86 |
| 2001-07-16 | 327.38 |
| 2001-07-17 | 322.73 |
| 2001-07-18 | 330.73 |
| 2001-07-19 | 334.44 |
| 2001-07-20 | 338.71 |
| 2001-07-23 | 338.11 |
| 2001-07-24 | 339.61 |
| 2001-07-25 | 338.90 |
| 2001-07-26 | 336.89 |
| 2001-07-27 | 338.12 |
| 2001-07-30 | 338.21 |
| 2001-07-31 | 336.17 |
| 2001-08-01 | 340.27 |
| 2001-08-02 | 339.92 |
| 2001-08-03 | 337.72 |
| 2001-08-06 | 335.84 |
| 2001-08-07 | 334.86 |
| 2001-08-08 | 333.41 |
| 2001-08-09 | 334.12 |
| 2001-08-10 | 339.77 |
| 2001-08-13 | 343.09 |
| 2001-08-14 | 340.37 |
| 2001-08-15 | 345.30 |
| 2001-08-16 | 342.87 |
| 2001-08-17 | 342.35 |
| 2001-08-20 | 337.24 |
| 2001-08-21 | 339.75 |
| 2001-08-22 | 342.97 |
| 2001-08-23 | 341.41 |
| 2001-08-24 | 340.65 |
| 2001-08-27 | 335.93 |
| 2001-08-28 | 336.54 |
| 2001-08-29 | 336.99 |
| 2001-08-30 | 333.58 |
| 2001-08-31 | 333.02 |
| 2001-09-03 | . |
| 2001-09-04 | 326.19 |
| 2001-09-05 | 323.06 |
| 2001-09-06 | 320.73 |
| 2001-09-07 | 321.95 |
| 2001-09-10 | 314.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 307.11 |
| 2001-09-18 | 305.03 |
| 2001-09-19 | 308.93 |
| 2001-09-20 | 303.35 |
| 2001-09-21 | 290.11 |
| 2001-09-24 | 291.59 |
| 2001-09-25 | 295.48 |
| 2001-09-26 | 300.49 |
| 2001-09-27 | 304.77 |
| 2001-09-28 | 300.44 |
| 2001-10-01 | 304.62 |
| 2001-10-02 | 306.33 |
| 2001-10-03 | 307.15 |
| 2001-10-04 | 305.71 |
| 2001-10-05 | 300.17 |
| 2001-10-08 | 298.99 |
| 2001-10-09 | 297.71 |
| 2001-10-10 | 292.87 |
| 2001-10-11 | 294.91 |
| 2001-10-12 | 300.90 |
| 2001-10-15 | 297.57 |
| 2001-10-16 | 302.25 |
| 2001-10-17 | 302.08 |
| 2001-10-18 | 302.18 |
| 2001-10-19 | 291.37 |
| 2001-10-22 | 286.02 |
| 2001-10-23 | 287.52 |
| 2001-10-24 | 285.67 |
| 2001-10-25 | 284.14 |
| 2001-10-26 | 283.60 |
| 2001-10-29 | 284.65 |
| 2001-10-30 | 284.42 |
| 2001-10-31 | 287.90 |
| 2001-11-01 | 289.92 |
| 2001-11-02 | 286.80 |
| 2001-11-05 | 283.84 |
| 2001-11-06 | 286.78 |
| 2001-11-07 | 290.88 |
| 2001-11-08 | 289.91 |
| 2001-11-09 | 289.07 |
| 2001-11-12 | 287.49 |
| 2001-11-13 | 283.47 |
| 2001-11-14 | 289.51 |
| 2001-11-15 | 292.64 |
| 2001-11-16 | 296.26 |
| 2001-11-19 | 291.87 |
| 2001-11-20 | 296.58 |
| 2001-11-21 | 295.00 |
| 2001-11-22 | . |
| 2001-11-23 | 295.56 |
| 2001-11-26 | 296.79 |
| 2001-11-27 | 298.25 |
| 2001-11-28 | 299.40 |
| 2001-11-29 | 301.22 |
| 2001-11-30 | 308.64 |
| 2001-12-03 | 302.08 |
| 2001-12-04 | 305.08 |
| 2001-12-05 | 308.17 |
| 2001-12-06 | 310.36 |
| 2001-12-07 | 310.15 |
| 2001-12-10 | 308.75 |
| 2001-12-11 | 307.58 |
| 2001-12-12 | 310.95 |
| 2001-12-13 | 312.75 |
| 2001-12-14 | 311.60 |
| 2001-12-17 | 312.82 |
| 2001-12-18 | 311.03 |
| 2001-12-19 | 308.08 |
| 2001-12-20 | 303.80 |
| 2001-12-21 | 304.75 |
| 2001-12-24 | 301.69 |
| 2001-12-25 | . |
| 2001-12-26 | 301.96 |
| 2001-12-27 | 310.51 |
| 2001-12-28 | 306.68 |
| 2001-12-31 | 309.67 |
| 2002-01-01 | . |
| 2002-01-02 | 313.42 |
| 2002-01-03 | 314.66 |
| 2002-01-04 | 312.27 |
| 2002-01-07 | 309.25 |
| 2002-01-08 | 303.53 |
| 2002-01-09 | 303.04 |
| 2002-01-10 | 304.08 |
| 2002-01-11 | 303.32 |
| 2002-01-14 | 302.53 |
| 2002-01-15 | 304.27 |
| 2002-01-16 | 300.16 |
| 2002-01-17 | 303.10 |
| 2002-01-18 | 303.39 |
| 2002-01-21 | . |
| 2002-01-22 | 307.76 |
| 2002-01-23 | 307.60 |
| 2002-01-24 | 308.06 |
| 2002-01-25 | 302.89 |
| 2002-01-28 | 302.99 |
| 2002-01-29 | 303.27 |
| 2002-01-30 | 302.53 |
| 2002-01-31 | 303.12 |
| 2002-02-01 | 304.72 |
| 2002-02-04 | 308.15 |
| 2002-02-05 | 311.12 |
| 2002-02-06 | 310.59 |
| 2002-02-07 | 314.44 |
| 2002-02-08 | 316.22 |
| 2002-02-11 | 319.99 |
| 2002-02-12 | 319.55 |
| 2002-02-13 | 320.20 |
| 2002-02-14 | 319.77 |
| 2002-02-15 | 318.26 |
| 2002-02-18 | . |
| 2002-02-19 | 321.78 |
| 2002-02-20 | 321.12 |
| 2002-02-21 | 322.72 |
| 2002-02-22 | 325.35 |
| 2002-02-25 | 322.73 |
| 2002-02-26 | 319.16 |
| 2002-02-27 | 317.73 |
| 2002-02-28 | 313.10 |
| 2002-03-01 | 315.07 |
| 2002-03-04 | 323.48 |
| 2002-03-05 | 322.20 |
| 2002-03-06 | 321.36 |
| 2002-03-07 | 321.29 |
| 2002-03-08 | 324.65 |
| 2002-03-11 | 324.66 |
| 2002-03-12 | 322.56 |
| 2002-03-13 | 321.17 |
| 2002-03-14 | 322.22 |
| 2002-03-15 | 323.08 |
| 2002-03-18 | 324.29 |
| 2002-03-19 | 325.32 |
| 2002-03-20 | 326.40 |
| 2002-03-21 | 325.24 |
| 2002-03-22 | 330.18 |
| 2002-03-25 | 332.41 |
| 2002-03-26 | 331.72 |
| 2002-03-27 | 334.04 |
| 2002-03-28 | 336.43 |
| 2002-03-29 | . |
| 2002-04-01 | 339.21 |
| 2002-04-02 | 343.33 |
| 2002-04-03 | 342.30 |
| 2002-04-04 | 338.81 |
| 2002-04-05 | 341.83 |
| 2002-04-08 | 338.56 |
| 2002-04-09 | 339.66 |
| 2002-04-10 | 342.24 |
| 2002-04-11 | 346.62 |
| 2002-04-12 | 346.25 |
| 2002-04-15 | 346.58 |
| 2002-04-16 | 347.02 |
| 2002-04-17 | 351.02 |
| 2002-04-18 | 351.88 |
| 2002-04-19 | 350.03 |
| 2002-04-22 | 348.45 |
| 2002-04-23 | 350.28 |
| 2002-04-24 | 348.67 |
| 2002-04-25 | 350.90 |
| 2002-04-26 | 351.26 |
| 2002-04-29 | 359.64 |
| 2002-04-30 | 361.48 |
| 2002-05-01 | 363.53 |
| 2002-05-02 | 364.89 |
| 2002-05-03 | 367.97 |
| 2002-05-06 | 371.30 |
| 2002-05-07 | 366.55 |
| 2002-05-08 | 366.19 |
| 2002-05-09 | 365.87 |
| 2002-05-10 | 367.04 |
| 2002-05-13 | 368.88 |
| 2002-05-14 | 364.26 |
| 2002-05-15 | 365.19 |
| 2002-05-16 | 363.53 |
| 2002-05-17 | 368.06 |
| 2002-05-20 | 368.01 |
| 2002-05-21 | 365.18 |
| 2002-05-22 | 368.83 |
| 2002-05-23 | 366.52 |
| 2002-05-24 | 365.74 |
| 2002-05-27 | . |
| 2002-05-28 | 371.28 |
| 2002-05-29 | 370.49 |
| 2002-05-30 | 372.79 |
| 2002-05-31 | 367.12 |
| 2002-06-03 | 369.75 |
| 2002-06-04 | 368.56 |
| 2002-06-05 | 365.34 |
| 2002-06-06 | 371.02 |
| 2002-06-07 | 368.48 |
| 2002-06-10 | 369.00 |
| 2002-06-11 | 365.85 |
| 2002-06-12 | 363.88 |
| 2002-06-13 | 363.04 |
| 2002-06-14 | 361.62 |
| 2002-06-17 | 358.80 |
| 2002-06-18 | 359.39 |
| 2002-06-19 | 361.54 |
| 2002-06-20 | 365.17 |
| 2002-06-21 | 367.65 |
| 2002-06-24 | 367.48 |
| 2002-06-25 | 366.68 |
| 2002-06-26 | 369.51 |
| 2002-06-27 | 371.08 |
| 2002-06-28 | 372.34 |
| 2002-07-01 | 377.03 |
| 2002-07-02 | 367.60 |
| 2002-07-03 | 364.09 |
| 2002-07-04 | . |
| 2002-07-05 | 366.39 |
| 2002-07-08 | 369.75 |
| 2002-07-09 | 372.22 |
| 2002-07-10 | 367.92 |
| 2002-07-11 | 368.58 |
| 2002-07-12 | 369.60 |
| 2002-07-15 | 374.39 |
| 2002-07-16 | 373.79 |
| 2002-07-17 | 377.23 |
| 2002-07-18 | 378.07 |
| 2002-07-19 | 372.65 |
| 2002-07-22 | 367.21 |
| 2002-07-23 | 354.00 |
| 2002-07-24 | 340.70 |
| 2002-07-25 | 351.39 |
| 2002-07-26 | 348.31 |
| 2002-07-29 | 347.69 |
| 2002-07-30 | 352.60 |
| 2002-07-31 | 344.89 |
| 2002-08-01 | 344.49 |
| 2002-08-02 | 339.47 |
| 2002-08-05 | 339.16 |
| 2002-08-06 | 333.60 |
| 2002-08-07 | 337.21 |
| 2002-08-08 | 338.15 |
| 2002-08-09 | 339.96 |
| 2002-08-12 | 337.78 |
| 2002-08-13 | 337.74 |
| 2002-08-14 | 342.34 |
| 2002-08-15 | 340.05 |
| 2002-08-16 | 346.28 |
| 2002-08-19 | 336.99 |
| 2002-08-20 | 332.20 |
| 2002-08-21 | 337.43 |
| 2002-08-22 | 338.00 |
| 2002-08-23 | 338.02 |
| 2002-08-26 | 338.25 |
| 2002-08-27 | 346.53 |
| 2002-08-28 | 340.07 |
| 2002-08-29 | 339.47 |
| 2002-08-30 | 344.77 |
| 2002-09-02 | . |
| 2002-09-03 | 344.45 |
| 2002-09-04 | 345.87 |
| 2002-09-05 | 343.61 |
| 2002-09-06 | 339.59 |
| 2002-09-09 | 342.96 |
| 2002-09-10 | 340.61 |
| 2002-09-11 | 339.37 |
| 2002-09-12 | 337.24 |
| 2002-09-13 | 334.69 |
| 2002-09-16 | 331.10 |
| 2002-09-17 | 330.58 |
| 2002-09-18 | 329.15 |
| 2002-09-19 | 328.69 |
| 2002-09-20 | 323.65 |
| 2002-09-23 | 323.04 |
| 2002-09-24 | 316.61 |
| 2002-09-25 | 321.35 |
| 2002-09-26 | 322.32 |
| 2002-09-27 | 321.20 |
| 2002-09-30 | 326.09 |
| 2002-10-01 | 323.08 |
| 2002-10-02 | 329.58 |
| 2002-10-03 | 325.59 |
| 2002-10-04 | 316.56 |
| 2002-10-07 | 307.35 |
| 2002-10-08 | 303.73 |
| 2002-10-09 | 305.65 |
| 2002-10-10 | 303.87 |
| 2002-10-11 | 305.77 |
| 2002-10-14 | 306.09 |
| 2002-10-15 | 309.08 |
| 2002-10-16 | 310.67 |
| 2002-10-17 | 313.92 |
| 2002-10-18 | 313.03 |
| 2002-10-21 | 315.98 |
| 2002-10-22 | 319.43 |
| 2002-10-23 | 316.85 |
| 2002-10-24 | 317.06 |
| 2002-10-25 | 315.20 |
| 2002-10-28 | 321.49 |
| 2002-10-29 | 319.53 |
| 2002-10-30 | 318.61 |
| 2002-10-31 | 328.19 |
| 2002-11-01 | 330.21 |
| 2002-11-04 | 328.88 |
| 2002-11-05 | 333.99 |
| 2002-11-06 | 335.34 |
| 2002-11-07 | 339.14 |
| 2002-11-08 | 339.48 |
| 2002-11-11 | 336.71 |
| 2002-11-12 | 337.90 |
| 2002-11-13 | 339.39 |
| 2002-11-14 | 337.57 |
| 2002-11-15 | 337.90 |
| 2002-11-18 | 338.76 |
| 2002-11-19 | 339.74 |
| 2002-11-20 | 340.65 |
| 2002-11-21 | 338.55 |
| 2002-11-22 | 338.23 |
| 2002-11-25 | 337.46 |
| 2002-11-26 | 338.76 |
| 2002-11-27 | 337.92 |
| 2002-11-28 | . |
| 2002-11-29 | 335.84 |
| 2002-12-02 | 342.02 |
| 2002-12-03 | 341.68 |
| 2002-12-04 | 347.00 |
| 2002-12-05 | 348.94 |
| 2002-12-06 | 351.01 |
| 2002-12-09 | 347.59 |
| 2002-12-10 | 351.26 |
| 2002-12-11 | 352.01 |
| 2002-12-12 | 354.81 |
| 2002-12-13 | 357.37 |
| 2002-12-16 | 357.38 |
| 2002-12-17 | 360.53 |
| 2002-12-18 | 359.96 |
| 2002-12-19 | 358.65 |
| 2002-12-20 | 367.86 |
| 2002-12-23 | 368.52 |
| 2002-12-24 | 370.06 |
| 2002-12-25 | . |
| 2002-12-26 | 370.99 |
| 2002-12-27 | 367.83 |
| 2002-12-30 | 372.61 |
| 2002-12-31 | 374.07 |
| 2003-01-01 | . |
| 2003-01-02 | 368.84 |
| 2003-01-03 | 371.56 |
| 2003-01-06 | 373.66 |
| 2003-01-07 | 371.92 |
| 2003-01-08 | 367.45 |
| 2003-01-09 | 374.71 |
| 2003-01-10 | 371.93 |
| 2003-01-13 | 374.83 |
| 2003-01-14 | 381.45 |
| 2003-01-15 | 382.63 |
| 2003-01-16 | 383.78 |
| 2003-01-17 | 381.13 |
| 2003-01-20 | . |
| 2003-01-21 | 380.70 |
| 2003-01-22 | 378.26 |
| 2003-01-23 | 384.89 |
| 2003-01-24 | 392.24 |
| 2003-01-27 | 388.51 |
| 2003-01-28 | 389.89 |
| 2003-01-29 | 385.95 |
| 2003-01-30 | 376.09 |
| 2003-01-31 | 377.79 |
| 2003-02-03 | 379.20 |
| 2003-02-04 | 382.75 |
| 2003-02-05 | 383.77 |
| 2003-02-06 | 387.60 |
| 2003-02-07 | 386.95 |
| 2003-02-10 | 382.65 |
| 2003-02-11 | 375.67 |
| 2003-02-12 | 372.13 |
| 2003-02-13 | 379.86 |
| 2003-02-14 | 378.52 |
| 2003-02-17 | . |
| 2003-02-18 | 377.42 |
| 2003-02-19 | 380.11 |
| 2003-02-20 | 378.88 |
| 2003-02-21 | 379.89 |
| 2003-02-24 | 377.08 |
| 2003-02-25 | 375.89 |
| 2003-02-26 | 378.97 |
| 2003-02-27 | 380.70 |
| 2003-02-28 | 382.40 |
| 2003-03-03 | 386.56 |
| 2003-03-04 | 385.74 |
| 2003-03-05 | 388.11 |
| 2003-03-06 | 387.63 |
| 2003-03-07 | 387.56 |
| 2003-03-10 | 383.61 |
| 2003-03-11 | 380.96 |
| 2003-03-12 | 376.87 |
| 2003-03-13 | 374.65 |
| 2003-03-14 | 372.01 |
| 2003-03-17 | 369.65 |
| 2003-03-18 | 372.50 |
| 2003-03-19 | 369.01 |
| 2003-03-20 | 371.19 |
| 2003-03-21 | 371.54 |
| 2003-03-24 | 376.59 |
| 2003-03-25 | 378.41 |
| 2003-03-26 | 381.81 |
| 2003-03-27 | 381.34 |
| 2003-03-28 | 381.77 |
| 2003-03-31 | 387.96 |
| 2003-04-01 | 388.81 |
| 2003-04-02 | 390.73 |
| 2003-04-03 | 387.20 |
| 2003-04-04 | 388.46 |
| 2003-04-07 | 393.24 |
| 2003-04-08 | 392.81 |
| 2003-04-09 | 391.23 |
| 2003-04-10 | 392.99 |
| 2003-04-11 | 390.93 |
| 2003-04-14 | 392.47 |
| 2003-04-15 | 390.03 |
| 2003-04-16 | 386.30 |
| 2003-04-17 | 389.59 |
| 2003-04-18 | . |
| 2003-04-21 | 387.91 |
| 2003-04-22 | 389.16 |
| 2003-04-23 | 396.58 |
| 2003-04-24 | 401.69 |
| 2003-04-25 | 400.38 |
| 2003-04-28 | 404.12 |
| 2003-04-29 | 406.25 |
| 2003-04-30 | 415.59 |
| 2003-05-01 | 419.41 |
| 2003-05-02 | 419.92 |
| 2003-05-05 | 426.69 |
| 2003-05-06 | 433.08 |
| 2003-05-07 | 438.75 |
| 2003-05-08 | 437.82 |
| 2003-05-09 | 439.87 |
| 2003-05-12 | 449.64 |
| 2003-05-13 | 449.33 |
| 2003-05-14 | 453.08 |
| 2003-05-15 | 453.54 |
| 2003-05-16 | 456.39 |
| 2003-05-19 | 457.62 |
| 2003-05-20 | 457.41 |
| 2003-05-21 | 458.06 |
| 2003-05-22 | 456.48 |
| 2003-05-23 | 459.14 |
| 2003-05-26 | . |
| 2003-05-27 | 458.62 |
| 2003-05-28 | 452.04 |
| 2003-05-29 | 455.41 |
| 2003-05-30 | 439.23 |
| 2003-06-02 | 451.84 |
| 2003-06-03 | 453.93 |
| 2003-06-04 | 451.61 |
| 2003-06-05 | 459.89 |
| 2003-06-06 | 457.02 |
| 2003-06-09 | 459.54 |
| 2003-06-10 | 457.13 |
| 2003-06-11 | 460.03 |
| 2003-06-12 | 452.12 |
| 2003-06-13 | 457.95 |
| 2003-06-16 | 460.72 |
| 2003-06-17 | 461.39 |
| 2003-06-18 | 458.73 |
| 2003-06-19 | 458.54 |
| 2003-06-20 | 458.22 |
| 2003-06-23 | 455.90 |
| 2003-06-24 | 453.06 |
| 2003-06-25 | 453.06 |
| 2003-06-26 | 450.74 |
| 2003-06-27 | 453.81 |
| 2003-06-30 | 453.46 |
| 2003-07-01 | 459.26 |
| 2003-07-02 | 464.23 |
| 2003-07-03 | 460.65 |
| 2003-07-04 | . |
| 2003-07-07 | 463.22 |
| 2003-07-08 | 455.96 |
| 2003-07-09 | 456.96 |
| 2003-07-10 | 453.39 |
| 2003-07-11 | 453.88 |
| 2003-07-14 | 460.02 |
| 2003-07-15 | 457.15 |
| 2003-07-16 | 458.24 |
| 2003-07-17 | 454.54 |
| 2003-07-18 | 456.82 |
| 2003-07-21 | 456.74 |
| 2003-07-22 | 453.03 |
| 2003-07-23 | 464.13 |
| 2003-07-24 | 462.70 |
| 2003-07-25 | 465.85 |
| 2003-07-28 | 463.09 |
| 2003-07-29 | 463.82 |
| 2003-07-30 | 457.74 |
| 2003-07-31 | 449.64 |
| 2003-08-01 | 449.36 |
| 2003-08-04 | 452.07 |
| 2003-08-05 | 454.74 |
| 2003-08-06 | 453.38 |
| 2003-08-07 | 456.77 |
| 2003-08-08 | 452.50 |
| 2003-08-11 | 452.17 |
| 2003-08-12 | 453.82 |
| 2003-08-13 | 454.65 |
| 2003-08-14 | 454.05 |
| 2003-08-15 | 453.79 |
| 2003-08-18 | 451.36 |
| 2003-08-19 | 453.91 |
| 2003-08-20 | 456.69 |
| 2003-08-21 | 449.88 |
| 2003-08-22 | 445.56 |
| 2003-08-25 | 447.98 |
| 2003-08-26 | 450.35 |
| 2003-08-27 | 452.10 |
| 2003-08-28 | 452.59 |
| 2003-08-29 | 452.15 |
| 2003-09-01 | . |
| 2003-09-02 | 453.84 |
| 2003-09-03 | 453.80 |
| 2003-09-04 | 453.94 |
| 2003-09-05 | 459.33 |
| 2003-09-08 | 466.68 |
| 2003-09-09 | 466.79 |
| 2003-09-10 | 465.09 |
| 2003-09-11 | 467.70 |
| 2003-09-12 | 471.78 |
| 2003-09-15 | 465.55 |
| 2003-09-16 | 461.95 |
| 2003-09-17 | 462.72 |
| 2003-09-18 | 464.10 |
| 2003-09-19 | 468.97 |
| 2003-09-22 | 471.56 |
| 2003-09-23 | 470.41 |
| 2003-09-24 | 468.08 |
| 2003-09-25 | 466.80 |
| 2003-09-26 | 465.26 |
| 2003-09-29 | 469.00 |
| 2003-09-30 | 474.70 |
| 2003-10-01 | 474.28 |
| 2003-10-02 | 475.73 |
| 2003-10-03 | 475.14 |
| 2003-10-06 | 478.96 |
| 2003-10-07 | 484.23 |
| 2003-10-08 | 489.19 |
| 2003-10-09 | 487.90 |
| 2003-10-10 | 491.84 |
| 2003-10-13 | 491.29 |
| 2003-10-14 | 493.19 |
| 2003-10-15 | 490.41 |
| 2003-10-16 | 494.81 |
| 2003-10-17 | 492.57 |
| 2003-10-20 | 494.25 |
| 2003-10-21 | 492.38 |
| 2003-10-22 | 495.84 |
| 2003-10-23 | 493.04 |
| 2003-10-24 | 495.04 |
| 2003-10-27 | 493.51 |
| 2003-10-28 | 491.43 |
| 2003-10-29 | 495.66 |
| 2003-10-30 | 497.88 |
| 2003-10-31 | 493.39 |
| 2003-11-03 | 493.12 |
| 2003-11-04 | 498.29 |
| 2003-11-05 | 494.11 |
| 2003-11-06 | 490.16 |
| 2003-11-07 | 494.02 |
| 2003-11-10 | 496.83 |
| 2003-11-11 | 494.48 |
| 2003-11-12 | 501.22 |
| 2003-11-13 | 509.78 |
| 2003-11-14 | 515.12 |
| 2003-11-17 | 512.59 |
| 2003-11-18 | 519.95 |
| 2003-11-19 | 525.52 |
| 2003-11-20 | 519.95 |
| 2003-11-21 | 522.72 |
| 2003-11-24 | 522.96 |
| 2003-11-25 | 523.32 |
| 2003-11-26 | 525.40 |
| 2003-11-27 | . |
| 2003-11-28 | 535.22 |
| 2003-12-01 | 539.45 |
| 2003-12-02 | 545.52 |
| 2003-12-03 | 545.17 |
| 2003-12-04 | 539.88 |
| 2003-12-05 | 544.25 |
| 2003-12-08 | 547.61 |
| 2003-12-09 | 550.97 |
| 2003-12-10 | 546.13 |
| 2003-12-11 | 539.46 |
| 2003-12-12 | 549.05 |
| 2003-12-15 | 552.94 |
| 2003-12-16 | 547.43 |
| 2003-12-17 | 548.36 |
| 2003-12-18 | 552.32 |
| 2003-12-19 | 557.13 |
| 2003-12-22 | 561.76 |
| 2003-12-23 | 567.09 |
| 2003-12-24 | 568.69 |
| 2003-12-25 | . |
| 2003-12-26 | 568.46 |
| 2003-12-29 | 571.11 |
| 2003-12-30 | 572.01 |
| 2003-12-31 | 575.80 |
| 2004-01-01 | . |
| 2004-01-02 | 581.44 |
| 2004-01-05 | 595.11 |
| 2004-01-06 | 598.60 |
| 2004-01-07 | 604.61 |
| 2004-01-08 | 611.29 |
| 2004-01-09 | 614.09 |
| 2004-01-12 | 611.11 |
| 2004-01-13 | 615.10 |
| 2004-01-14 | 620.69 |
| 2004-01-15 | 619.59 |
| 2004-01-16 | 615.55 |
| 2004-01-19 | . |
| 2004-01-20 | 617.14 |
| 2004-01-21 | 624.49 |
| 2004-01-22 | 641.84 |
| 2004-01-23 | 639.38 |
| 2004-01-26 | 628.74 |
| 2004-01-27 | 637.98 |
| 2004-01-28 | 639.69 |
| 2004-01-29 | 619.36 |
| 2004-01-30 | 618.63 |
| 2004-02-02 | 629.22 |
| 2004-02-03 | 637.48 |
| 2004-02-04 | 639.23 |
| 2004-02-05 | 639.25 |
| 2004-02-06 | 645.06 |
| 2004-02-09 | 651.22 |
| 2004-02-10 | 653.90 |
| 2004-02-11 | 656.60 |
| 2004-02-12 | 666.79 |
| 2004-02-13 | 672.86 |
| 2004-02-16 | . |
| 2004-02-17 | 668.42 |
| 2004-02-18 | 668.11 |
| 2004-02-19 | 661.21 |
| 2004-02-20 | 655.33 |
| 2004-02-23 | 655.89 |
| 2004-02-24 | 657.08 |
| 2004-02-25 | 652.49 |
| 2004-02-26 | 648.41 |
| 2004-02-27 | 647.26 |
| 2004-03-01 | 648.87 |
| 2004-03-02 | 646.98 |
| 2004-03-03 | 641.22 |
| 2004-03-04 | 654.52 |
| 2004-03-05 | 665.76 |
| 2004-03-08 | 666.96 |
| 2004-03-09 | 663.99 |
| 2004-03-10 | 652.59 |
| 2004-03-11 | 647.88 |
| 2004-03-12 | 642.25 |
| 2004-03-15 | 635.61 |
| 2004-03-16 | 645.75 |
| 2004-03-17 | 646.79 |
| 2004-03-18 | 652.84 |
| 2004-03-19 | 657.08 |
| 2004-03-22 | 643.14 |
| 2004-03-23 | 648.26 |
| 2004-03-24 | 661.28 |
| 2004-03-25 | 661.15 |
| 2004-03-26 | 657.09 |
| 2004-03-29 | 662.21 |
| 2004-03-30 | 663.62 |
| 2004-03-31 | 675.21 |
| 2004-04-01 | 690.86 |
| 2004-04-02 | 685.87 |
| 2004-04-05 | 683.58 |
| 2004-04-06 | 683.85 |
| 2004-04-07 | 692.48 |
| 2004-04-08 | 693.01 |
| 2004-04-09 | . |
| 2004-04-12 | 691.06 |
| 2004-04-13 | 686.18 |
| 2004-04-14 | 679.87 |
| 2004-04-15 | 678.97 |
| 2004-04-16 | 687.13 |
| 2004-04-19 | 686.24 |
| 2004-04-20 | 680.25 |
| 2004-04-21 | 677.40 |
| 2004-04-22 | 671.79 |
| 2004-04-23 | 670.53 |
| 2004-04-26 | 676.30 |
| 2004-04-27 | 681.30 |
| 2004-04-28 | 677.26 |
| 2004-04-29 | 677.39 |
| 2004-04-30 | 673.83 |
| 2004-05-03 | 674.45 |
| 2004-05-04 | 688.62 |
| 2004-05-05 | 689.76 |
| 2004-05-06 | 676.35 |
| 2004-05-07 | 668.02 |
| 2004-05-10 | 645.05 |
| 2004-05-11 | 645.22 |
| 2004-05-12 | 648.22 |
| 2004-05-13 | 644.74 |
| 2004-05-14 | 630.73 |
| 2004-05-17 | 626.65 |
| 2004-05-18 | 630.56 |
| 2004-05-19 | 651.42 |
| 2004-05-20 | 645.54 |
| 2004-05-21 | 651.61 |
| 2004-05-24 | 657.13 |
| 2004-05-25 | 659.21 |
| 2004-05-26 | 662.98 |
| 2004-05-27 | 676.83 |
| 2004-05-28 | 682.38 |
| 2004-05-31 | . |
| 2004-06-01 | 668.66 |
| 2004-06-02 | 671.59 |
| 2004-06-03 | 672.51 |
| 2004-06-04 | 681.08 |
| 2004-06-07 | 688.64 |
| 2004-06-08 | 689.12 |
| 2004-06-09 | 674.47 |
| 2004-06-10 | 674.44 |
| 2004-06-11 | . |
| 2004-06-14 | 677.36 |
| 2004-06-15 | 680.38 |
| 2004-06-16 | 687.65 |
| 2004-06-17 | 698.11 |
| 2004-06-18 | 706.75 |
| 2004-06-21 | 711.82 |
| 2004-06-22 | 700.91 |
| 2004-06-23 | 704.81 |
| 2004-06-24 | 711.13 |
| 2004-06-25 | 708.72 |
| 2004-06-28 | 718.52 |
| 2004-06-29 | 717.78 |
| 2004-06-30 | 719.87 |
| 2004-07-01 | 720.37 |
| 2004-07-02 | 738.64 |
| 2004-07-05 | . |
| 2004-07-06 | 727.13 |
| 2004-07-07 | 736.93 |
| 2004-07-08 | 743.62 |
| 2004-07-09 | 752.10 |
| 2004-07-12 | 749.76 |
| 2004-07-13 | 747.51 |
| 2004-07-14 | 742.94 |
| 2004-07-15 | 740.90 |
| 2004-07-16 | 752.43 |
| 2004-07-19 | 746.41 |
| 2004-07-20 | 745.95 |
| 2004-07-21 | 731.63 |
| 2004-07-22 | 723.20 |
| 2004-07-23 | 722.29 |
| 2004-07-26 | 724.52 |
| 2004-07-27 | 728.83 |
| 2004-07-28 | 734.89 |
| 2004-07-29 | 731.92 |
| 2004-07-30 | 732.19 |
| 2004-08-02 | 728.94 |
| 2004-08-03 | 733.87 |
| 2004-08-04 | 732.74 |
| 2004-08-05 | 731.20 |
| 2004-08-06 | 729.92 |
| 2004-08-09 | 723.58 |
| 2004-08-10 | 731.47 |
| 2004-08-11 | 722.68 |
| 2004-08-12 | 728.44 |
| 2004-08-13 | 738.14 |
| 2004-08-16 | 751.04 |
| 2004-08-17 | 745.10 |
| 2004-08-18 | 745.15 |
| 2004-08-19 | 724.09 |
| 2004-08-20 | 717.74 |
| 2004-08-23 | 711.69 |
| 2004-08-24 | 711.99 |
| 2004-08-25 | 715.42 |
| 2004-08-26 | 717.99 |
| 2004-08-27 | 722.29 |
| 2004-08-30 | 716.54 |
| 2004-08-31 | 722.43 |
| 2004-09-01 | 724.75 |
| 2004-09-02 | 725.81 |
| 2004-09-03 | 723.02 |
| 2004-09-06 | . |
| 2004-09-07 | 725.90 |
| 2004-09-08 | 731.28 |
| 2004-09-09 | 731.15 |
| 2004-09-10 | 740.40 |
| 2004-09-13 | 731.66 |
| 2004-09-14 | 734.50 |
| 2004-09-15 | 721.35 |
| 2004-09-16 | 724.04 |
| 2004-09-17 | 734.82 |
| 2004-09-20 | 734.58 |
| 2004-09-21 | 749.34 |
| 2004-09-22 | 747.52 |
| 2004-09-23 | 751.57 |
| 2004-09-24 | 744.14 |
| 2004-09-27 | 751.46 |
| 2004-09-28 | 747.00 |
| 2004-09-29 | 754.13 |
| 2004-09-30 | 755.64 |
| 2004-10-01 | 758.90 |
| 2004-10-04 | 757.14 |
| 2004-10-05 | 765.39 |
| 2004-10-06 | 775.06 |
| 2004-10-07 | 774.36 |
| 2004-10-08 | 783.01 |
| 2004-10-11 | 779.55 |
| 2004-10-12 | 767.48 |
| 2004-10-13 | 762.72 |
| 2004-10-14 | 768.78 |
| 2004-10-15 | 775.92 |
| 2004-10-18 | 781.73 |
| 2004-10-19 | 783.00 |
| 2004-10-20 | 785.01 |
| 2004-10-21 | 790.02 |
| 2004-10-22 | 796.29 |
| 2004-10-25 | 794.69 |
| 2004-10-26 | 794.68 |
| 2004-10-27 | 794.77 |
| 2004-10-28 | 801.07 |
| 2004-10-29 | 799.21 |
| 2004-11-01 | 800.58 |
| 2004-11-02 | 814.55 |
| 2004-11-03 | 820.47 |
| 2004-11-04 | 831.54 |
| 2004-11-05 | 834.01 |
| 2004-11-08 | 834.59 |
| 2004-11-09 | 830.06 |
| 2004-11-10 | 833.38 |
| 2004-11-11 | 840.98 |
| 2004-11-12 | 839.32 |
| 2004-11-15 | 834.18 |
| 2004-11-16 | 838.15 |
| 2004-11-17 | 852.99 |
| 2004-11-18 | 861.05 |
| 2004-11-19 | 865.85 |
| 2004-11-22 | 863.50 |
| 2004-11-23 | 867.63 |
| 2004-11-24 | 879.54 |
| 2004-11-25 | . |
| 2004-11-26 | 891.43 |
| 2004-11-29 | 899.88 |
| 2004-11-30 | 896.54 |
| 2004-12-01 | 913.09 |
| 2004-12-02 | 911.91 |
| 2004-12-03 | 922.04 |
| 2004-12-06 | 927.90 |
| 2004-12-07 | 933.40 |
| 2004-12-08 | 922.30 |
| 2004-12-09 | 913.03 |
| 2004-12-10 | 910.37 |
| 2004-12-13 | 926.87 |
| 2004-12-14 | 933.81 |
| 2004-12-15 | 944.87 |
| 2004-12-16 | 933.27 |
| 2004-12-17 | 930.03 |
| 2004-12-20 | 946.81 |
| 2004-12-21 | 945.98 |
| 2004-12-22 | 946.63 |
| 2004-12-23 | 954.75 |
| 2004-12-24 | . |
| 2004-12-27 | 965.88 |
| 2004-12-28 | 968.16 |
| 2004-12-29 | 967.74 |
| 2004-12-30 | 971.32 |
| 2004-12-31 | 968.64 |
| 2005-01-03 | 966.76 |
| 2005-01-04 | 959.85 |
| 2005-01-05 | 951.61 |
| 2005-01-06 | 944.03 |
| 2005-01-07 | 944.74 |
| 2005-01-10 | 938.67 |
| 2005-01-11 | 934.87 |
| 2005-01-12 | 939.75 |
| 2005-01-13 | 930.61 |
| 2005-01-14 | 925.77 |
| 2005-01-17 | . |
| 2005-01-18 | 929.60 |
| 2005-01-19 | 924.82 |
| 2005-01-20 | 915.51 |
| 2005-01-21 | 923.44 |
| 2005-01-24 | 929.14 |
| 2005-01-25 | 932.36 |
| 2005-01-26 | 944.81 |
| 2005-01-27 | 948.80 |
#2005-01-28| 940.99
#2005-01-31| 940.24
#2005-02-01| 946.48
#2005-02-02| 948.26
#2005-02-03| 944.20
#2005-02-04| 955.04
#2005-02-07| 950.74
#2005-02-08| 946.22
#2005-02-09| 948.36
#2005-02-10| 953.37
#2005-02-11| 958.28
#2005-02-14| 969.55
#2005-02-15| 978.76
#2005-02-16| 981.79
#2005-02-17| 989.88
#2005-02-18| 995.80
#2005-02-21| .
#2005-02-22| 991.79
#2005-02-23| 976.12
#2005-02-24| 988.41
#2005-02-25|1007.62
#2005-02-28|1018.70
#2005-03-01|1016.54
#2005-03-02|1010.72
#2005-03-03|1022.65
#2005-03-04|1038.04
#2005-03-07|1042.34
#2005-03-08|1042.86
#2005-03-09|1035.02
#2005-03-10|1037.32
#2005-03-11|1042.25
#2005-03-14|1032.43
#2005-03-15|1030.72
#2005-03-16|1022.31
#2005-03-17|1010.21
#2005-03-18| 998.73
#2005-03-21| 978.89
#2005-03-22| 990.55
#2005-03-23| 965.13
#2005-03-24| 962.40
#2005-03-25| .
#2005-03-28| 955.65
#2005-03-29| 964.61
#2005-03-30| 968.52
#2005-03-31| 968.76
#2005-04-01| 978.97
#2005-04-04| 971.58
#2005-04-05| 979.20
#2005-04-06| 982.82
#2005-04-07| 980.64
#2005-04-08| 981.73
#2005-04-11| 986.38
#2005-04-12| 981.56
#2005-04-13| 991.00
#2005-04-14| 975.86
#2005-04-15| 969.77
#2005-04-18| 950.27
#2005-04-19| 950.71
#2005-04-20| 957.87
#2005-04-21| 962.76
#2005-04-22| 967.39
#2005-04-25| 959.53
#2005-04-26| 960.98
#2005-04-27| 944.28
#2005-04-28| 934.56
#2005-04-29| 933.40
#2005-05-02| 931.44
#2005-05-03| 931.02
#2005-05-04| 932.92
#2005-05-05| 931.84
#2005-05-06| 919.86
#2005-05-09| 932.47
#2005-05-10| 935.65
#2005-05-11| 932.16
#2005-05-12| 923.61
#2005-05-13| 915.10
#2005-05-16| 913.34
#2005-05-17| 911.77
#2005-05-18| 928.05
#2005-05-19| 935.56
#2005-05-20| 941.93
#2005-05-23| 947.70
#2005-05-24| 944.90
#2005-05-25| 950.43
#2005-05-26| 945.04
#2005-05-27| 963.70
#2005-05-30| .
#2005-05-31| 961.48
#2005-06-01| 966.99
#2005-06-02| 973.74
#2005-06-03| 971.38
#2005-06-06| 974.28
#2005-06-07| 976.61
#2005-06-08| 989.26
#2005-06-09| 985.16
#2005-06-10| 989.38
#2005-06-13| 984.02
#2005-06-14| 984.34
#2005-06-15| 991.30
#2005-06-16| 995.97
#2005-06-17|1015.79
#2005-06-20|1009.81
#2005-06-21|1005.10
#2005-06-22| 999.57
#2005-06-23| 993.95
#2005-06-24| 993.22
#2005-06-27|1006.04
#2005-06-28|1008.69
#2005-06-29|1010.26
#2005-06-30|1017.03
#2005-07-01|1019.93
#2005-07-04| .
#2005-07-05|1017.52
#2005-07-06|1014.85
#2005-07-07|1012.60
#2005-07-08|1019.95
#2005-07-11|1024.58
#2005-07-12|1031.68
#2005-07-13|1026.98
#2005-07-14|1033.16
#2005-07-15|1021.81
#2005-07-18|1025.73
#2005-07-19|1026.60
#2005-07-20|1027.53
#2005-07-21|1030.23
#2005-07-22|1031.12
#2005-07-25|1034.93
#2005-07-26|1025.96
#2005-07-27|1034.76
#2005-07-28|1047.05
#2005-07-29|1058.24
#2005-08-01|1076.10
#2005-08-02|1076.03
#2005-08-03|1098.01
#2005-08-04|1103.97
#2005-08-05|1092.28
#2005-08-08|1094.78
#2005-08-09|1102.73
#2005-08-10|1114.74
#2005-08-11|1116.02
#2005-08-12|1115.68
#2005-08-15|1109.71
#2005-08-16|1104.56
#2005-08-17|1093.41
#2005-08-18|1072.92
#2005-08-19|1074.39
#2005-08-22|1089.26
#2005-08-23|1090.79
#2005-08-24|1088.48
#2005-08-25|1103.64
#2005-08-26|1103.84
#2005-08-29|1105.06
#2005-08-30|1100.57
#2005-08-31|1119.46
#2005-09-01|1143.74
#2005-09-02|1158.08
#2005-09-05| .
#2005-09-06|1144.29
#2005-09-07|1146.78
#2005-09-08|1148.24
#2005-09-09|1155.36
#2005-09-12|1150.98
#2005-09-13|1147.66
#2005-09-14|1152.79
#2005-09-15|1139.51
#2005-09-16|1147.33
#2005-09-19|1138.22
#2005-09-20|1141.88
#2005-09-21|1134.24
#2005-09-22|1125.19
#2005-09-23|1118.31
#2005-09-26|1111.07
#2005-09-27|1112.04
#2005-09-28|1117.45
#2005-09-29|1119.20
#2005-09-30|1134.11
#2005-10-03|1131.92
#2005-10-04|1132.90
#2005-10-05|1118.85
#2005-10-06|1111.13
#2005-10-07|1105.05
#2005-10-10|1101.75
#2005-10-11|1097.28
#2005-10-12|1099.26
#2005-10-13|1059.71
#2005-10-14|1058.02
#2005-10-17|1060.99
#2005-10-18|1052.50
#2005-10-19|1041.47
#2005-10-20|1038.84
#2005-10-21|1036.63
#2005-10-24|1040.76
#2005-10-25|1058.11
#2005-10-26|1056.61
#2005-10-27|1062.70
#2005-10-28|1065.54
#2005-10-31|1085.42
#2005-11-01|1086.67
#2005-11-02|1092.35
#2005-11-03|1090.14
#2005-11-04|1078.18
#2005-11-07|1080.24
#2005-11-08|1072.37
#2005-11-09|1066.04
#2005-11-10|1065.60
#2005-11-11|1062.31
#2005-11-14|1065.42
#2005-11-15|1062.89
#2005-11-16|1059.91
#2005-11-17|1076.68
#2005-11-18|1077.16
#2005-11-21|1076.59
#2005-11-22|1083.10
#2005-11-23|1103.08
#2005-11-24| .
#2005-11-25|1107.34
#2005-11-28|1114.10
#2005-11-29|1111.63
#2005-11-30|1113.25
#2005-12-01|1122.55
#2005-12-02|1126.52
#2005-12-05|1130.86
#2005-12-06|1135.10
#2005-12-07|1142.13
#2005-12-08|1152.51
#2005-12-09|1143.11
#2005-12-12|1143.93
#2005-12-13|1150.44
#2005-12-14|1157.73
#2005-12-15|1148.35
#2005-12-16|1158.96
#2005-12-19|1152.32
#2005-12-20|1144.25
#2005-12-21|1136.32
#2005-12-22|1153.00
#2005-12-23|1152.60
#2005-12-26| .
#2005-12-27|1158.43
#2005-12-28|1167.40
#2005-12-29|1163.43
#2005-12-30|1159.34
#2006-01-02| .
#2006-01-03|1190.94
#2006-01-04|1212.46
#2006-01-05|1212.95
#2006-01-06|1219.01
#2006-01-09|1222.22
#2006-01-10|1215.56
#2006-01-11|1222.66
#2006-01-12|1225.01
#2006-01-13|1219.77
#2006-01-16| .
#2006-01-17|1221.01
#2006-01-18|1214.50
#2006-01-19|1233.40
#2006-01-20|1238.32
#2006-01-23|1265.48
#2006-01-24|1267.97
#2006-01-25|1265.79
#2006-01-26|1268.92
#2006-01-27|1273.12
#2006-01-30|1279.31
#2006-01-31|1278.22
#2006-02-01|1291.92
#2006-02-02|1273.09
#2006-02-03|1258.57
#2006-02-06|1275.97
#2006-02-07|1270.23
#2006-02-08|1260.95
#2006-02-09|1275.40
#2006-02-10|1269.98
#2006-02-13|1259.98
#2006-02-14|1247.83
#2006-02-15|1257.11
#2006-02-16|1276.52
#2006-02-17|1284.54
#2006-02-20| .
#2006-02-21|1302.66
#2006-02-22|1292.61
#2006-02-23|1302.53
#2006-02-24|1293.27
#2006-02-27|1296.39
#2006-02-28|1279.03
#2006-03-01|1279.59
#2006-03-02|1274.22
#2006-03-03|1283.95
#2006-03-06|1292.35
#2006-03-07|1257.63
#2006-03-08|1238.91
#2006-03-09|1248.71
#2006-03-10|1245.29
#2006-03-13|1262.86
#2006-03-14|1264.89
#2006-03-15|1286.93
#2006-03-16|1304.65
#2006-03-17|1319.99
#2006-03-20|1312.53
#2006-03-21|1302.81
#2006-03-22|1309.60
#2006-03-23|1302.79
#2006-03-24|1298.10
#2006-03-27|1294.71
#2006-03-28|1297.08
#2006-03-29|1294.20
#2006-03-30|1322.73
#2006-03-31|1328.98
#2006-04-03|1326.09
#2006-04-04|1344.65
#2006-04-05|1345.56
#2006-04-06|1351.01
#2006-04-07|1330.54
#2006-04-10|1333.73
#2006-04-11|1335.69
#2006-04-12|1325.46
#2006-04-13|1328.17
#2006-04-14| .
#2006-04-17|1349.29
#2006-04-18|1355.61
#2006-04-19|1385.14
#2006-04-20|1390.74
#2006-04-21|1400.02
#2006-04-24|1401.99
#2006-04-25|1416.18
#2006-04-26|1422.91
#2006-04-27|1409.62
#2006-04-28|1401.29
#2006-05-01|1403.80
#2006-05-02|1419.96
#2006-05-03|1425.56
#2006-05-04|1438.35
#2006-05-05|1462.30
#2006-05-08|1464.47
#2006-05-09|1446.79
#2006-05-10|1460.27
#2006-05-11|1465.27
#2006-05-12|1446.84
#2006-05-15|1398.83
#2006-05-16|1382.77
#2006-05-17|1344.94
#2006-05-18|1329.89
#2006-05-19|1325.59
#2006-05-22|1260.43
#2006-05-23|1306.14
#2006-05-24|1279.07
#2006-05-25|1280.84
#2006-05-26|1322.63
#2006-05-29| .
#2006-05-30|1325.53
#2006-05-31|1323.84
#2006-06-01|1334.88
#2006-06-02|1369.78
#2006-06-05|1370.91
#2006-06-06|1301.39
#2006-06-07|1293.30
#2006-06-08|1239.22
#2006-06-09|1231.85
#2006-06-12|1225.92
#2006-06-13|1177.50
#2006-06-14|1198.34
#2006-06-15|1199.65
#2006-06-16|1218.35
#2006-06-19|1229.71
#2006-06-20|1234.58
#2006-06-21|1245.10
#2006-06-22|1246.52
#2006-06-23|1252.04
#2006-06-26|1261.28
#2006-06-27|1267.04
#2006-06-28|1252.55
#2006-06-29|1271.21
#2006-06-30|1330.39
#2006-07-03|1349.14
#2006-07-04| .
#2006-07-05|1331.10
#2006-07-06|1356.93
#2006-07-07|1352.96
#2006-07-10|1343.46
#2006-07-11|1328.46
#2006-07-12|1334.11
#2006-07-13|1314.62
#2006-07-14|1288.96
#2006-07-17|1267.85
#2006-07-18|1260.10
#2006-07-19|1290.59
#2006-07-20|1306.04
#2006-07-21|1287.84
#2006-07-24|1296.33
#2006-07-25|1308.25
#2006-07-26|1323.46
#2006-07-27|1339.71
#2006-07-28|1349.26
#2006-07-31|1351.64
#2006-08-01|1350.13
#2006-08-02|1366.24
#2006-08-03|1351.78
#2006-08-04|1373.47
#2006-08-07|1363.75
#2006-08-08|1358.04
#2006-08-09|1365.81
#2006-08-10|1351.16
#2006-08-11|1340.72
#2006-08-14|1352.25
#2006-08-15|1357.16
#2006-08-16|1379.84
#2006-08-17|1377.26
#2006-08-18|1371.70
#2006-08-21|1375.55
#2006-08-22|1357.49
#2006-08-23|1356.51
#2006-08-24|1353.02
#2006-08-25|1358.70
#2006-08-28|1367.17
#2006-08-29|1357.37
#2006-08-30|1372.95
#2006-08-31|1367.52
#2006-09-01|1383.94
#2006-09-04| .
#2006-09-05|1381.07
#2006-09-06|1365.66
#2006-09-07|1348.54
#2006-09-08|1348.65
#2006-09-11|1339.72
#2006-09-12|1341.99
#2006-09-13|1343.72
#2006-09-14|1364.43
#2006-09-15|1353.35
#2006-09-18|1364.99
#2006-09-19|1360.34
#2006-09-20|1365.05
#2006-09-21|1360.91
#2006-09-22|1355.56
#2006-09-25|1345.01
#2006-09-26|1358.41
#2006-09-27|1389.37
#2006-09-28|1400.95
#2006-09-29|1400.89
#2006-10-02|1386.84
#2006-10-03|1379.27
#2006-10-04|1378.16
#2006-10-05|1397.48
#2006-10-06|1380.45
#2006-10-09|1387.63
#2006-10-10|1398.86
#2006-10-11|1403.95
#2006-10-12|1413.23
#2006-10-13|1424.21
#2006-10-16|1439.96
#2006-10-17|1435.02
#2006-10-18|1439.28
#2006-10-19|1445.00
#2006-10-20|1453.60
#2006-10-23|1447.45
#2006-10-24|1456.29
#2006-10-25|1471.51
#2006-10-26|1481.85
#2006-10-27|1487.16
#2006-10-30|1480.07
#2006-10-31|1488.79
#2006-11-01|1490.00
#2006-11-02|1485.93
#2006-11-03|1479.86
#2006-11-06|1499.47
#2006-11-07|1496.37
#2006-11-08|1501.17
#2006-11-09|1509.56
#2006-11-10|1513.44
#2006-11-13|1508.86
#2006-11-14|1506.01
#2006-11-15|1508.40
#2006-11-16|1521.05
#2006-11-17|1519.49
#2006-11-20|1510.01
#2006-11-21|1518.33
#2006-11-22|1535.67
#2006-11-23| .
#2006-11-24|1539.75
#2006-11-27|1528.78
#2006-11-28|1516.83
#2006-11-29|1549.47
#2006-11-30|1561.21
#2006-12-01|1586.23
#2006-12-04|1601.08
#2006-12-05|1601.32
#2006-12-06|1619.27
#2006-12-07|1632.57
#2006-12-08|1635.18
#2006-12-11|1622.66
#2006-12-12|1625.31
#2006-12-13|1639.04
#2006-12-14|1641.67
#2006-12-15|1653.16
#2006-12-18|1657.38
#2006-12-19|1655.47
#2006-12-20|1672.52
#2006-12-21|1665.69
#2006-12-22|1660.77
#2006-12-25| .
#2006-12-26|1658.18
#2006-12-27|1667.62
#2006-12-28|1672.81
#2006-12-29|1678.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1712.44
#2007-01-04|1686.75
#2007-01-05|1648.17
#2007-01-08|1640.84
#2007-01-09|1649.30
#2007-01-10|1613.72
#2007-01-11|1626.19
#2007-01-12|1642.00
#2007-01-15| .
#2007-01-16|1636.77
#2007-01-17|1634.54
#2007-01-18|1632.22
#2007-01-19|1647.21
#2007-01-22|1660.55
#2007-01-23|1675.96
#2007-01-24|1674.95
#2007-01-25|1681.75
#2007-01-26|1655.84
#2007-01-29|1665.32
#2007-01-30|1674.98
#2007-01-31|1691.94
#2007-02-01|1709.79
#2007-02-02|1705.54
#2007-02-05|1701.03
#2007-02-06|1701.30
#2007-02-07|1715.68
#2007-02-08|1706.88
#2007-02-09|1708.12
#2007-02-12|1697.44
#2007-02-13|1704.09
#2007-02-14|1730.74
#2007-02-15|1736.28
#2007-02-16|1714.09
#2007-02-19| .
#2007-02-20|1733.24
#2007-02-21|1717.99
#2007-02-22|1728.60
#2007-02-23|1740.37
#2007-02-26|1745.02
#2007-02-27|1680.50
#2007-02-28|1660.82
#2007-03-01|1645.03
#2007-03-02|1660.95
#2007-03-05|1632.51
#2007-03-06|1640.71
#2007-03-07|1663.33
#2007-03-08|1700.65
#2007-03-09|1710.90
#2007-03-12|1705.35
#2007-03-13|1697.36
#2007-03-14|1653.58
#2007-03-15|1682.54
#2007-03-16|1675.66
#2007-03-19|1721.82
#2007-03-20|1724.73
#2007-03-21|1735.80
#2007-03-22|1771.42
#2007-03-23|1769.31
#2007-03-26|1787.97
#2007-03-27|1765.83
#2007-03-28|1761.73
#2007-03-29|1769.46
#2007-03-30|1771.64
#2007-04-02|1789.78
#2007-04-03|1795.15
#2007-04-04|1801.96
#2007-04-05|1810.18
#2007-04-06| .
#2007-04-09|1800.70
#2007-04-10|1830.38
#2007-04-11|1833.45
#2007-04-12|1818.84
#2007-04-13|1834.80
#2007-04-16|1847.35
#2007-04-17|1841.42
#2007-04-18|1827.51
#2007-04-19|1834.24
#2007-04-20|1848.96
#2007-04-23|1850.56
#2007-04-24|1848.82
#2007-04-25|1866.34
#2007-04-26|1883.96
#2007-04-27|1887.70
#2007-04-30|1863.20
#2007-05-01|1856.20
#2007-05-02|1844.87
#2007-05-03|1840.50
#2007-05-04|1842.82
#2007-05-07|1846.61
#2007-05-08|1822.32
#2007-05-09|1834.27
#2007-05-10|1819.35
#2007-05-11|1813.04
#2007-05-14|1820.10
#2007-05-15|1836.09
#2007-05-16|1842.90
#2007-05-17|1831.87
#2007-05-18|1848.09
#2007-05-21|1841.19
#2007-05-22|1844.70
#2007-05-23|1867.94
#2007-05-24|1865.09
#2007-05-25|1864.47
#2007-05-28| .
#2007-05-29|1877.87
#2007-05-30|1857.97
#2007-05-31|1889.88
#2007-06-01|1900.86
#2007-06-04|1919.03
#2007-06-05|1908.29
#2007-06-06|1872.64
#2007-06-07|1867.08
#2007-06-08|1838.61
#2007-06-11|1860.04
#2007-06-12|1847.96
#2007-06-13|1839.87
#2007-06-14|1882.28
#2007-06-15|1908.53
#2007-06-18|1902.29
#2007-06-19|1892.80
#2007-06-20|1901.87
#2007-06-21|1871.93
#2007-06-22|1882.42
#2007-06-25|1862.24
#2007-06-26|1855.08
#2007-06-27|1838.92
#2007-06-28|1860.38
#2007-06-29|1884.63
#2007-07-02|1906.09
#2007-07-03|1914.10
#2007-07-04| .
#2007-07-05|1915.35
#2007-07-06|1926.63
#2007-07-09|1935.73
#2007-07-10|1931.72
#2007-07-11|1915.94
#2007-07-12|1931.24
#2007-07-13|1937.48
#2007-07-16|1933.34
#2007-07-17|1914.21
#2007-07-18|1897.34
#2007-07-19|1920.61
#2007-07-20|1906.92
#2007-07-23|1917.25
#2007-07-24|1892.87
#2007-07-25|1865.30
#2007-07-26|1806.65
#2007-07-27|1770.10
#2007-07-30|1743.73
#2007-07-31|1815.00
#2007-08-01|1780.51
#2007-08-02|1804.89
#2007-08-03|1796.14
#2007-08-06|1770.71
#2007-08-07|1787.36
#2007-08-08|1828.59
#2007-08-09|1778.71
#2007-08-10|1714.23
#2007-08-13|1741.64
#2007-08-14|1725.30
#2007-08-15|1711.66
#2007-08-16|1610.52
#2007-08-17|1616.87
#2007-08-20|1640.53
#2007-08-21|1636.25
#2007-08-22|1698.43
#2007-08-23|1699.00
#2007-08-24|1716.18
#2007-08-27|1731.65
#2007-08-28|1711.81
#2007-08-29|1711.95
#2007-08-30|1723.62
#2007-08-31|1753.28
#2007-09-03| .
#2007-09-04|1787.92
#2007-09-05|1750.94
#2007-09-06|1746.05
#2007-09-07|1715.21
#2007-09-10|1687.92
#2007-09-11|1728.37
#2007-09-12|1722.58
#2007-09-13|1745.38
#2007-09-14|1726.24
#2007-09-17|1692.83
#2007-09-18|1719.88
#2007-09-19|1794.22
#2007-09-20|1797.47
#2007-09-21|1804.10
#2007-09-24|1799.28
#2007-09-25|1776.81
#2007-09-26|1777.50
#2007-09-27|1788.79
#2007-09-28|1786.04
#2007-10-01|1803.98
#2007-10-02|1816.20
#2007-10-03|1828.51
#2007-10-04|1851.94
#2007-10-05|1883.57
#2007-10-08|1853.20
#2007-10-09|1858.28
#2007-10-10|1867.12
#2007-10-11|1889.36
#2007-10-12|1885.43
#2007-10-15|1881.88
#2007-10-16|1856.84
#2007-10-17|1884.76
#2007-10-18|1878.10
#2007-10-19|1872.32
#2007-10-22|1819.93
#2007-10-23|1856.75
#2007-10-24|1843.94
#2007-10-25|1871.27
#2007-10-26|1881.73
#2007-10-29|1909.88
#2007-10-30|1896.02
#2007-10-31|1915.37
#2007-11-01|1910.87
#2007-11-02|1867.80
#2007-11-05|1842.49
#2007-11-06|1853.50
#2007-11-07|1839.54
#2007-11-08|1832.40
#2007-11-09|1811.30
#2007-11-12|1786.28
#2007-11-13|1777.52
#2007-11-14|1761.66
#2007-11-15|1732.65
#2007-11-16|1725.75
#2007-11-19|1669.80
#2007-11-20|1706.91
#2007-11-21|1653.39
#2007-11-22| .
#2007-11-23|1678.97
#2007-11-26|1694.19
#2007-11-27|1673.55
#2007-11-28|1727.34
#2007-11-29|1743.72
#2007-11-30|1761.76
#2007-12-03|1751.16
#2007-12-04|1722.55
#2007-12-05|1743.04
#2007-12-06|1748.04
#2007-12-07|1771.54
#2007-12-10|1779.91
#2007-12-11|1769.08
#2007-12-12|1761.48
#2007-12-13|1710.00
#2007-12-14|1707.36
#2007-12-17|1658.69
#2007-12-18|1686.52
#2007-12-19|1674.41
#2007-12-20|1674.59
#2007-12-21|1700.35
#2007-12-24|1704.10
#2007-12-25| .
#2007-12-26|1715.81
#2007-12-27|1745.05
#2007-12-28|1760.53
#2007-12-31|1750.50
#2008-01-01| .
#2008-01-02|1759.95
#2008-01-03|1742.54
#2008-01-04|1710.35
#2008-01-07|1683.91
#2008-01-08|1695.06
#2008-01-09|1653.56
#2008-01-10|1618.67
#2008-01-11|1608.01
#2008-01-14|1626.41
#2008-01-15|1570.12
#2008-01-16|1515.62
#2008-01-17|1511.27
#2008-01-18|1510.32
#2008-01-21| .
#2008-01-22|1470.48
#2008-01-23|1430.23
#2008-01-24|1519.08
#2008-01-25|1522.04
#2008-01-28|1489.00
#2008-01-29|1522.07
#2008-01-30|1515.11
#2008-01-31|1519.45
#2008-02-01|1543.67
#2008-02-04|1558.75
#2008-02-05|1502.37
#2008-02-06|1517.33
#2008-02-07|1461.06
#2008-02-08|1459.19
#2008-02-11|1448.26
#2008-02-12|1505.90
#2008-02-13|1521.15
#2008-02-14|1532.73
#2008-02-15|1515.68
#2008-02-18| .
#2008-02-19|1565.47
#2008-02-20|1544.05
#2008-02-21|1556.16
#2008-02-22|1562.66
#2008-02-25|1584.87
#2008-02-26|1607.92
#2008-02-27|1609.12
#2008-02-28|1597.02
#2008-02-29|1591.35
#2008-03-03|1547.74
#2008-03-04|1525.54
#2008-03-05|1570.22
#2008-03-06|1566.66
#2008-03-07|1539.09
#2008-03-10|1532.99
#2008-03-11|1553.97
#2008-03-12|1587.76
#2008-03-13|1577.54
#2008-03-14|1576.80
#2008-03-17|1511.33
#2008-03-18|1546.22
#2008-03-19|1530.30
#2008-03-20|1483.21
#2008-03-21| .
#2008-03-24|1481.03
#2008-03-25|1553.19
#2008-03-26|1558.68
#2008-03-27|1597.33
#2008-03-28|1618.14
#2008-03-31|1610.24
#2008-04-01|1629.27
#2008-04-02|1652.98
#2008-04-03|1641.25
#2008-04-04|1656.77
#2008-04-07|1687.70
#2008-04-08|1670.34
#2008-04-09|1672.41
#2008-04-10|1649.93
#2008-04-11|1649.92
#2008-04-14|1641.33
#2008-04-15|1659.07
#2008-04-16|1704.37
#2008-04-17|1701.23
#2008-04-18|1715.33
#2008-04-21|1720.20
#2008-04-22|1712.23
#2008-04-23|1721.89
#2008-04-24|1710.25
#2008-04-25|1718.71
#2008-04-28|1741.49
#2008-04-29|1745.09
#2008-04-30|1771.81
#2008-05-01|1758.34
#2008-05-02|1783.56
#2008-05-05|1791.35
#2008-05-06|1789.82
#2008-05-07|1794.91
#2008-05-08|1773.79
#2008-05-09|1765.35
#2008-05-12|1773.27
#2008-05-13|1803.33
#2008-05-14|1824.72
#2008-05-15|1835.77
#2008-05-16|1879.76
#2008-05-19|1895.59
#2008-05-20|1863.25
#2008-05-21|1881.95
#2008-05-22|1875.71
#2008-05-23|1862.22
#2008-05-26| .
#2008-05-27|1847.49
#2008-05-28|1856.25
#2008-05-29|1846.81
#2008-05-30|1854.21
#2008-06-02|1847.95
#2008-06-03|1845.12
#2008-06-04|1812.12
#2008-06-05|1830.44
#2008-06-06|1831.35
#2008-06-09|1811.94
#2008-06-10|1752.59
#2008-06-11|1732.58
#2008-06-12|1751.57
#2008-06-13|1746.52
#2008-06-16|1772.27
#2008-06-17|1796.77
#2008-06-18|1764.86
#2008-06-19|1741.56
#2008-06-20|1722.28
#2008-06-23|1703.83
#2008-06-24|1693.87
#2008-06-25|1705.51
#2008-06-26|1677.78
#2008-06-27|1667.96
#2008-06-30|1687.17
#2008-07-01|1636.06
#2008-07-02|1636.51
#2008-07-03|1642.08
#2008-07-04| .
#2008-07-07|1621.69
#2008-07-08|1586.43
#2008-07-09|1619.52
#2008-07-10|1577.37
#2008-07-11|1537.10
#2008-07-14|1531.35
#2008-07-15|1469.05
#2008-07-16|1467.23
#2008-07-17|1515.85
#2008-07-18|1538.56
#2008-07-21|1562.91
#2008-07-22|1559.02
#2008-07-23|1575.09
#2008-07-24|1534.45
#2008-07-25|1525.96
#2008-07-28|1514.43
#2008-07-29|1529.28
#2008-07-30|1529.81
#2008-07-31|1540.39
#2008-08-01|1516.80
#2008-08-04|1515.73
#2008-08-05|1512.75
#2008-08-06|1532.64
#2008-08-07|1529.14
#2008-08-08|1482.86
#2008-08-11|1485.70
#2008-08-12|1462.70
#2008-08-13|1426.77
#2008-08-14|1428.34
#2008-08-15|1408.49
#2008-08-18|1417.02
#2008-08-19|1373.00
#2008-08-20|1396.42
#2008-08-21|1406.71
#2008-08-22|1416.04
#2008-08-25|1415.28
#2008-08-26|1413.14
#2008-08-27|1414.98
#2008-08-28|1422.04
#2008-08-29|1443.22
#2008-09-01| .
#2008-09-02|1417.01
#2008-09-03|1399.81
#2008-09-04|1346.12
#2008-09-05|1303.61
#2008-09-08|1343.27
#2008-09-09|1316.81
#2008-09-10|1272.60
#2008-09-11|1245.27
#2008-09-12|1288.39
#2008-09-15|1242.34
#2008-09-16|1196.07
#2008-09-17|1142.88
#2008-09-18|1113.31
#2008-09-19|1240.35
#2008-09-22|1262.81
#2008-09-23|1224.29
#2008-09-24|1224.49
#2008-09-25|1218.61
#2008-09-26|1175.99
#2008-09-29|1065.76
#2008-09-30|1041.20
#2008-10-01|1037.94
#2008-10-02| 981.95
#2008-10-03|1042.95
#2008-10-06| 935.00
#2008-10-07| 895.44
#2008-10-08| 817.46
#2008-10-09| 790.78
#2008-10-10| 729.83
#2008-10-13| 831.32
#2008-10-14| 892.50
#2008-10-15| 837.72
#2008-10-16| 764.56
#2008-10-17| 743.92
#2008-10-20| 755.94
#2008-10-21| 757.76
#2008-10-22| 699.46
#2008-10-23| 680.34
#2008-10-24| 643.69
#2008-10-27| 573.58
#2008-10-28| 587.50
#2008-10-29| 632.89
#2008-10-30| 660.41
#2008-10-31| 678.26
#2008-11-03| 700.54
#2008-11-04| 763.73
#2008-11-05| 734.55
#2008-11-06| 688.56
#2008-11-07| 715.63
#2008-11-10| 706.03
#2008-11-11| 662.71
#2008-11-12| 621.59
#2008-11-13| 597.06
#2008-11-14| 607.64
#2008-11-17| 598.14
#2008-11-18| 582.67
#2008-11-19| 555.18
#2008-11-20| 522.56
#2008-11-21| 509.17
#2008-11-24| 569.09
#2008-11-25| 612.15
#2008-11-26| 594.96
#2008-11-27| .
#2008-11-28| 601.48
#2008-12-01| 570.63
#2008-12-02| 584.59
#2008-12-03| 574.23
#2008-12-04| 593.60
#2008-12-05| 560.97
#2008-12-08| 572.10
#2008-12-09| 606.72
#2008-12-10| 617.44
#2008-12-11| 617.76
#2008-12-12| 603.58
#2008-12-15| 628.72
#2008-12-16| 637.75
#2008-12-17| 656.97
#2008-12-18| 655.80
#2008-12-19| 600.35
#2008-12-22| 619.94
#2008-12-23| 625.96
#2008-12-24| 627.97
#2008-12-25| .
#2008-12-26| 631.00
#2008-12-29| 648.19
#2008-12-30| 646.68
#2008-12-31| 635.54
#2009-01-01| .
#2009-01-02| 661.36
#2009-01-05| 655.51
#2009-01-06| 643.56
#2009-01-07| 679.78
#2009-01-08| 672.28
#2009-01-09| 646.04
#2009-01-12| 630.81
#2009-01-13| 610.18
#2009-01-14| 582.50
#2009-01-15| 583.56
#2009-01-16| 604.74
#2009-01-19| .
#2009-01-20| 554.62
#2009-01-21| 550.80
#2009-01-22| 548.32
#2009-01-23| 532.19
#2009-01-26| 571.34
#2009-01-27| 573.83
#2009-01-28| 598.46
#2009-01-29| 589.01
#2009-01-30| 587.16
#2009-02-02| 566.15
#2009-02-03| 578.56
#2009-02-04| 590.11
#2009-02-05| 573.64
#2009-02-06| 589.64
#2009-02-09| 602.10
#2009-02-10| 594.39
#2009-02-11| 583.82
#2009-02-12| 561.74
#2009-02-13| 573.33
#2009-02-16| .
#2009-02-17| 495.78
#2009-02-18| 493.00
#2009-02-19| 509.34
#2009-02-20| 489.63
#2009-02-23| 490.87
#2009-02-24| 479.30
#2009-02-25| 484.95
#2009-02-26| 498.59
#2009-02-27| 495.60
#2009-03-02| 469.40
#2009-03-03| 469.02
#2009-03-04| 492.05
#2009-03-05| 472.50
#2009-03-06| 468.16
#2009-03-09| 463.99
#2009-03-10| 481.70
#2009-03-11| 480.89
#2009-03-12| 488.91
#2009-03-13| 501.46
#2009-03-16| 520.36
#2009-03-17| 519.26
#2009-03-18| 526.84
#2009-03-19| 568.31
#2009-03-20| 567.93
#2009-03-23| 591.66
#2009-03-24| 574.53
#2009-03-25| 597.57
#2009-03-26| 609.61
#2009-03-27| 586.65
#2009-03-30| 559.52
#2009-03-31| 589.74
#2009-04-01| 595.37
#2009-04-02| 630.64
#2009-04-03| 639.68
#2009-04-06| 633.68
#2009-04-07| 607.97
#2009-04-08| 624.14
#2009-04-09| 638.00
#2009-04-10| .
#2009-04-13| 643.41
#2009-04-14| 666.16
#2009-04-15| 643.41
#2009-04-16| 651.23
#2009-04-17| 665.48
#2009-04-20| 631.65
#2009-04-21| 631.05
#2009-04-22| 632.62
#2009-04-23| 632.18
#2009-04-24| 660.84
#2009-04-27| 645.86
#2009-04-28| 631.04
#2009-04-29| 648.88
#2009-04-30| 664.06
#2009-05-01| 664.16
#2009-05-04| 703.61
#2009-05-05| 718.59
#2009-05-06| 722.75
#2009-05-07| 744.65
#2009-05-08| 764.30
#2009-05-11| 751.81
#2009-05-12| 745.08
#2009-05-13| 705.22
#2009-05-14| 705.56
#2009-05-15| 719.53
#2009-05-18| 730.38
#2009-05-19| 755.54
#2009-05-20| 788.19
#2009-05-21| 787.39
#2009-05-22| 780.29
#2009-05-25| .
#2009-05-26| 783.20
#2009-05-27| 782.09
#2009-05-28| 777.02
#2009-05-29| 816.51
#2009-06-01| 816.65
#2009-06-02| 853.51
#2009-06-03| 833.00
#2009-06-04| 827.66
#2009-06-05| 826.32
#2009-06-08| 806.82
#2009-06-09| 823.37
#2009-06-10| 843.15
#2009-06-11| 847.06
#2009-06-12| 841.77
#2009-06-15| 809.41
#2009-06-16| 805.26
#2009-06-17| 775.16
#2009-06-18| 779.61
#2009-06-19| 790.08
#2009-06-22| 749.70
#2009-06-23| 751.52
#2009-06-24| 789.25
#2009-06-25| 782.58
#2009-06-26| 793.69
#2009-06-29| 814.32
#2009-06-30| 809.37
#2009-07-01| 832.33
#2009-07-02| 810.97
#2009-07-03| .
#2009-07-06| 774.13
#2009-07-07| 782.66
#2009-07-08| 760.77
#2009-07-09| 762.40
#2009-07-10| 756.19
#2009-07-13| 772.02
#2009-07-14| 787.89
#2009-07-15| 815.54
#2009-07-16| 827.42
#2009-07-17| 812.91
#2009-07-20| 831.69
#2009-07-21| 844.62
#2009-07-22| 838.35
#2009-07-23| 857.87
#2009-07-24| 863.67
#2009-07-27| 879.38
#2009-07-28| 856.26
#2009-07-29| 855.17
#2009-07-30| 870.20
#2009-07-31| 880.03
#2009-08-03| 916.61
#2009-08-04| 921.31
#2009-08-05| 929.54
#2009-08-06| 934.26
#2009-08-07| 928.89
#2009-08-10| 926.15
#2009-08-11| 906.17
#2009-08-12| 922.50
#2009-08-13| 957.81
#2009-08-14| 947.62
#2009-08-17| 911.62
#2009-08-18| 929.05
#2009-08-19| 933.20
#2009-08-20| 953.24
#2009-08-21| 991.20
#2009-08-24|1029.39
#2009-08-25|1030.89
#2009-08-26|1007.71
#2009-08-27|1002.64
#2009-08-28|1035.16
#2009-08-31|1012.91
#2009-09-01| 994.50
#2009-09-02| 963.70
#2009-09-03| 979.07
#2009-09-04| 988.69
#2009-09-07| .
#2009-09-08|1032.91
#2009-09-09|1045.81
#2009-09-10|1042.66
#2009-09-11|1058.18
#2009-09-14|1054.91
#2009-09-15|1057.70
#2009-09-16|1083.79
#2009-09-17|1096.19
#2009-09-18|1080.21
#2009-09-21|1066.00
#2009-09-22|1088.16
#2009-09-23|1082.34
#2009-09-24|1063.72
#2009-09-25|1057.32
#2009-09-28|1073.50
#2009-09-29|1072.18
#2009-09-30|1087.56
#2009-10-01|1061.37
#2009-10-02|1029.80
#2009-10-05|1035.87
#2009-10-06|1087.69
#2009-10-07|1083.04
#2009-10-08|1111.23
#2009-10-09|1116.85
#2009-10-12|1131.25
#2009-10-13|1127.25
#2009-10-14|1151.64
#2009-10-15|1160.53
#2009-10-16|1151.31
#2009-10-19|1163.37
#2009-10-20|1162.61
#2009-10-21|1151.04
#2009-10-22|1129.18
#2009-10-23|1136.49
#2009-10-26|1130.69
#2009-10-27|1083.25
#2009-10-28|1014.56
#2009-10-29|1053.61
#2009-10-30|1034.34
#2009-11-02|1050.91
#2009-11-03|1015.69
#2009-11-04|1055.38
#2009-11-05|1071.58
#2009-11-06|1070.60
#2009-11-09|1097.32
#2009-11-10|1091.92
#2009-11-11|1090.06
#2009-11-12|1093.59
#2009-11-13|1098.61
#2009-11-16|1100.91
#2009-11-17|1087.92
#2009-11-18|1110.25
#2009-11-19|1083.51
#2009-11-20|1073.42
#2009-11-23|1104.43
#2009-11-24|1088.62
#2009-11-25|1094.90
#2009-11-26| .
#2009-11-27|1066.17
#2009-11-30|1042.44
#2009-12-01|1077.20
#2009-12-02|1087.06
#2009-12-03|1084.03
#2009-12-04|1079.64
#2009-12-07|1065.72
#2009-12-08|1058.80
#2009-12-09|1017.87
#2009-12-10|1031.90
#2009-12-11|1023.92
#2009-12-14|1032.17
#2009-12-15|1009.41
#2009-12-16|1022.33
#2009-12-17| 994.31
#2009-12-18| 981.75
#2009-12-21| 994.84
#2009-12-22| 989.66
#2009-12-23| 995.82
#2009-12-24| 997.53
#2009-12-25| .
#2009-12-28|1006.83
#2009-12-29|1015.81
#2009-12-30|1007.36
#2009-12-31|1010.68
#2010-01-01| .
#2010-01-04|1039.39
#2010-01-05|1058.96
#2010-01-06|1056.91
#2010-01-07|1048.44
#2010-01-08|1048.18
#2010-01-11|1091.76
#2010-01-12|1080.20
#2010-01-13|1086.22
#2010-01-14|1102.02
#2010-01-15|1090.44
#2010-01-18| .
#2010-01-19|1086.52
#2010-01-20|1052.24
#2010-01-21|1029.89
#2010-01-22|1022.47
#2010-01-25|1017.47
#2010-01-26|1009.80
#2010-01-27| 999.20
#2010-01-28| 976.91
#2010-01-29| 980.40
#2010-02-01| 994.57
#2010-02-02|1008.23
#2010-02-03| 998.18
#2010-02-04| 964.41
#2010-02-05| 926.38
#2010-02-08| 931.65
#2010-02-09| 934.65
#2010-02-10| 945.60
#2010-02-11| 948.02
#2010-02-12| 941.53
#2010-02-15| .
#2010-02-16| 967.36
#2010-02-17| 975.11
#2010-02-18| 982.99
#2010-02-19| 978.74
#2010-02-22| 983.62
#2010-02-23| 963.17
#2010-02-24| 963.99
#2010-02-25| 938.76
#2010-02-26| 948.59
#2010-03-01| 942.20
#2010-03-02| 953.68
#2010-03-03| 957.05
#2010-03-04| 935.41
#2010-03-05| 953.65
#2010-03-08| 970.91
#2010-03-09| 963.82
#2010-03-10| 981.75
#2010-03-11| 981.24
#2010-03-12| 992.73
#2010-03-15| 987.66
#2010-03-16|1008.98
#2010-03-17|1019.22
#2010-03-18| 999.97
#2010-03-19| 989.45
#2010-03-22| 984.86
#2010-03-23| 996.09
#2010-03-24| 983.42
#2010-03-25|1001.48
#2010-03-26|1004.10
#2010-03-29|1018.78
#2010-03-30|1012.51
#2010-03-31|1022.11
#2010-04-01|1032.99
#2010-04-02| .
#2010-04-05|1030.56
#2010-04-06|1041.15
#2010-04-07|1048.82
#2010-04-08|1043.16
#2010-04-09|1068.12
#2010-04-12|1089.21
#2010-04-13|1074.83
#2010-04-14|1102.37
#2010-04-15|1098.30
#2010-04-16|1078.21
#2010-04-19|1066.76
#2010-04-20|1073.34
#2010-04-21|1067.84
#2010-04-22|1047.82
#2010-04-23|1066.38
#2010-04-26|1076.03
#2010-04-27|1052.19
#2010-04-28|1016.33
#2010-04-29|1027.03
#2010-04-30|1035.59
#2010-05-03|1031.37
#2010-05-04| 976.90
#2010-05-05| 932.90
#2010-05-06| 895.22
#2010-05-07| 859.41
#2010-05-10| 951.35
#2010-05-11| 924.72
#2010-05-12| 946.17
#2010-05-13| 937.60
#2010-05-14| 899.42
#2010-05-17| 887.04
#2010-05-18| 907.04
#2010-05-19| 880.26
#2010-05-20| 852.27
#2010-05-21| 874.37
#2010-05-24| 862.08
#2010-05-25| 810.89
#2010-05-26| 827.67
#2010-05-27| 862.71
#2010-05-28| 870.28
#2010-05-31| .
#2010-06-01| 860.08
#2010-06-02| 845.93
#2010-06-03| 846.30
#2010-06-04| 806.15
#2010-06-07| 787.50
#2010-06-08| 780.42
#2010-06-09| 805.65
#2010-06-10| 832.07
#2010-06-11| 839.65
#2010-06-14| 868.80
#2010-06-15| 878.30
#2010-06-16| 871.35
#2010-06-17| 870.31
#2010-06-18| 879.99
#2010-06-21| 887.60
#2010-06-22| 882.06
#2010-06-23| 869.24
#2010-06-24| 854.57
#2010-06-25| 848.80
#2010-06-28| 862.56
#2010-06-29| 823.19
#2010-06-30| 816.28
#2010-07-01| 812.75
#2010-07-02| 823.38
#2010-07-05| .
#2010-07-06| 836.46
#2010-07-07| 853.47
#2010-07-08| 873.27
#2010-07-09| 872.92
#2010-07-12| 872.12
#2010-07-13| 898.10
#2010-07-14| 904.08
#2010-07-15| 905.52
#2010-07-16| 891.83
#2010-07-19| 886.16
#2010-07-20| 883.85
#2010-07-21| 890.39
#2010-07-22| 921.69
#2010-07-23| 912.44
#2010-07-26| 938.31
#2010-07-27| 951.89
#2010-07-28| 954.54
#2010-07-29| 964.99
#2010-07-30| 951.23
#2010-08-02| 979.11
#2010-08-03| 986.50
#2010-08-04| 987.05
#2010-08-05| 984.77
#2010-08-06| 977.99
#2010-08-09| 987.44
#2010-08-10| 958.08
#2010-08-11| 926.30
#2010-08-12| 911.45
#2010-08-13| 914.85
#2010-08-16| 928.02
#2010-08-17| 952.36
#2010-08-18| 949.41
#2010-08-19| 939.49
#2010-08-20| 921.88
#2010-08-23| 924.29
#2010-08-24| 908.29
#2010-08-25| 895.31
#2010-08-26| 908.42
#2010-08-27| 911.36
#2010-08-30| 909.46
#2010-08-31| 906.27
#2010-09-01| 936.17
#2010-09-02| 940.65
#2010-09-03| 947.84
#2010-09-06| .
#2010-09-07| 933.91
#2010-09-08| 940.27
#2010-09-09| 947.89
#2010-09-10| 941.42
#2010-09-13| 960.77
#2010-09-14| 969.15
#2010-09-15| 972.37
#2010-09-16| 978.39
#2010-09-17| 971.33
#2010-09-20| 983.05
#2010-09-21| 991.70
#2010-09-22|1002.94
#2010-09-23| 992.68
#2010-09-24|1019.50
#2010-09-27|1016.41
#2010-09-28|1022.62
#2010-09-29|1028.45
#2010-09-30|1035.44
#2010-10-01|1052.76
#2010-10-04|1040.31
#2010-10-05|1064.66
#2010-10-06|1085.58
#2010-10-07|1096.30
#2010-10-08|1098.75
#2010-10-11|1100.98
#2010-10-12|1089.80
#2010-10-13|1117.84
#2010-10-14|1127.04
#2010-10-15|1118.14
#2010-10-18|1122.58
#2010-10-19|1103.48
#2010-10-20|1119.13
#2010-10-21|1126.35
#2010-10-22|1121.28
#2010-10-25|1132.34
#2010-10-26|1123.38
#2010-10-27|1109.96
#2010-10-28|1120.43
#2010-10-29|1110.41
#2010-11-01|1109.32
#2010-11-02|1133.61
#2010-11-03|1124.67
#2010-11-04|1162.55
#2010-11-05|1146.00
#2010-11-08|1136.27
#2010-11-09|1144.61
#2010-11-10|1118.52
#2010-11-11|1094.66
#2010-11-12|1104.27
#2010-11-15|1107.07
#2010-11-16|1086.89
#2010-11-17|1092.96
#2010-11-18|1113.85
#2010-11-19|1120.06
#2010-11-22|1113.08
#2010-11-23|1072.86
#2010-11-24|1075.22
#2010-11-25| .
#2010-11-26|1065.46
#2010-11-29|1040.78
#2010-11-30|1021.57
#2010-12-01|1061.27
#2010-12-02|1094.25
#2010-12-03|1112.98
#2010-12-06|1110.05
#2010-12-07|1127.33
#2010-12-08|1116.58
#2010-12-09|1128.76
#2010-12-10|1130.21
#2010-12-13|1150.33
#2010-12-14|1147.05
#2010-12-15|1140.82
#2010-12-16|1129.89
#2010-12-17|1126.82
#2010-12-20|1137.42
#2010-12-21|1157.09
#2010-12-22|1163.16
#2010-12-23|1151.30
#2010-12-24| .
#2010-12-27|1157.47
#2010-12-28|1166.08
#2010-12-29|1181.01
#2010-12-30|1182.68
#2010-12-31|1194.52
#2011-01-03|1208.77
#2011-01-04|1198.06
#2011-01-05|1160.52
#2011-01-06|1150.96
#2011-01-07|1152.91
#2011-01-10|1124.90
#2011-01-11|1139.17
#2011-01-12|1166.19
#2011-01-13|1181.58
#2011-01-14|1173.60
#2011-01-17| .
#2011-01-18|1194.63
#2011-01-19|1202.56
#2011-01-20|1170.05
#2011-01-21|1192.73
#2011-01-24|1205.84
#2011-01-25|1191.57
#2011-01-26|1205.94
#2011-01-27|1224.03
#2011-01-28|1210.70
#2011-01-31|1215.29
#2011-02-01|1245.55
#2011-02-02|1244.08
#2011-02-03|1224.20
#2011-02-04|1222.43
#2011-02-07|1231.30
#2011-02-08|1250.18
#2011-02-09|1249.28
#2011-02-10|1237.31
#2011-02-11|1232.49
#2011-02-14|1236.91
#2011-02-15|1235.76
#2011-02-16|1243.46
#2011-02-17|1241.62
#2011-02-18|1246.59
#2011-02-21| .
#2011-02-22|1229.39
#2011-02-23|1214.76
#2011-02-24|1215.34
#2011-02-25|1220.30
#2011-02-28|1233.09
#2011-03-01|1232.31
#2011-03-02|1224.94
#2011-03-03|1224.84
#2011-03-04|1220.45
#2011-03-07|1224.31
#2011-03-08|1210.37
#2011-03-09|1211.41
#2011-03-10|1190.81
#2011-03-11|1186.48
#2011-03-14|1178.95
#2011-03-15|1159.07
#2011-03-16|1151.04
#2011-03-17|1188.52
#2011-03-18|1212.88
#2011-03-21|1232.09
#2011-03-22|1234.03
#2011-03-23|1234.40
#2011-03-24|1260.71
#2011-03-25|1257.53
#2011-03-28|1257.18
#2011-03-29|1256.56
#2011-03-30|1266.98
#2011-03-31|1262.08
#2011-04-01|1270.45
#2011-04-04|1273.82
#2011-04-05|1267.80
#2011-04-06|1291.29
#2011-04-07|1271.34
#2011-04-08|1292.14
#2011-04-11|1290.47
#2011-04-12|1271.81
#2011-04-13|1285.70
#2011-04-14|1269.94
#2011-04-15|1270.34
#2011-04-18|1222.31
#2011-04-19|1236.35
#2011-04-20|1279.33
#2011-04-21|1293.66
#2011-04-22| .
#2011-04-25|1292.73
#2011-04-26|1294.68
#2011-04-27|1304.34
#2011-04-28|1312.64
#2011-04-29|1307.08
#2011-05-02|1320.89
#2011-05-03|1318.89
#2011-05-04|1304.54
#2011-05-05|1268.92
#2011-05-06|1267.29
#2011-05-09|1248.13
#2011-05-10|1272.88
#2011-05-11|1272.93
#2011-05-12|1251.03
#2011-05-13|1237.98
#2011-05-16|1241.40
#2011-05-17|1225.10
#2011-05-18|1240.32
#2011-05-19|1246.11
#2011-05-20|1230.01
#2011-05-23|1204.55
#2011-05-24|1220.70
#2011-05-25|1216.17
#2011-05-26|1218.10
#2011-05-27|1242.78
#2011-05-30| .
#2011-05-31|1270.47
#2011-06-01|1271.71
#2011-06-02|1272.98
#2011-06-03|1277.73
#2011-06-06|1273.18
#2011-06-07|1274.46
#2011-06-08|1253.09
#2011-06-09|1251.18
#2011-06-10|1234.28
#2011-06-13|1235.83
#2011-06-14|1260.50
#2011-06-15|1235.37
#2011-06-16|1209.93
#2011-06-17|1228.70
#2011-06-20|1212.07
#2011-06-21|1243.39
#2011-06-22|1241.41
#2011-06-23|1216.81
#2011-06-24|1187.34
#2011-06-27|1194.79
#2011-06-28|1212.78
#2011-06-29|1241.76
#2011-06-30|1269.12
#2011-07-01|1286.14
#2011-07-04| .
#2011-07-05|1274.62
#2011-07-06|1250.73
#2011-07-07|1263.99
#2011-07-08|1241.25
#2011-07-11|1188.95
#2011-07-12|1184.75
#2011-07-13|1211.69
#2011-07-14|1194.78
#2011-07-15|1187.13
#2011-07-18|1150.37
#2011-07-19|1173.46
#2011-07-20|1186.71
#2011-07-21|1222.93
#2011-07-22|1224.27
#2011-07-25|1216.63
#2011-07-26|1231.88
#2011-07-27|1207.25
#2011-07-28|1190.98
#2011-07-29|1191.59
#2011-08-01|1161.48
#2011-08-02|1122.87
#2011-08-03|1101.88
#2011-08-04|1053.12
#2011-08-05|1022.83
#2011-08-08| 957.63
#2011-08-09| 963.66
#2011-08-10| 941.85
#2011-08-11| 972.31
#2011-08-12|1003.05
#2011-08-15|1019.40
#2011-08-16|1014.69
#2011-08-17|1022.85
#2011-08-18| 962.15
#2011-08-19| 946.83
#2011-08-22| 954.16
#2011-08-23| 949.87
#2011-08-24| 974.05
#2011-08-25| 973.80
#2011-08-26| 972.29
#2011-08-29|1008.02
#2011-08-30|1007.10
#2011-08-31|1037.08
#2011-09-01|1025.57
#2011-09-02| 993.50
#2011-09-05| .
#2011-09-06| 931.46
#2011-09-07| 953.15
#2011-09-08| 958.62
#2011-09-09| 892.24
#2011-09-12| 851.86
#2011-09-13| 862.08
#2011-09-14| 863.91
#2011-09-15| 895.89
#2011-09-16| 904.73
#2011-09-19| 865.86
#2011-09-20| 879.71
#2011-09-21| 868.96
#2011-09-22| 804.95
#2011-09-23| 795.82
#2011-09-26| 811.25
#2011-09-27| 868.50
#2011-09-28| 855.57
#2011-09-29| 866.42
#2011-09-30| 834.24
#2011-10-03| 798.18
#2011-10-04| 776.51
#2011-10-05| 818.73
#2011-10-06| 840.83
#2011-10-07| 858.84
#2011-10-10| 862.14
#2011-10-11| 839.74
#2011-10-12| 883.46
#2011-10-13| 862.72
#2011-10-14| 881.57
#2011-10-17| 866.76
#2011-10-18| 857.88
#2011-10-19| 862.14
#2011-10-20| 833.60
#2011-10-21| 869.43
#2011-10-24| 879.90
#2011-10-25| 880.20
#2011-10-26| 874.36
#2011-10-27| 943.52
#2011-10-28| 935.25
#2011-10-31| 887.51
#2011-11-01| 869.58
#2011-11-02| 858.71
#2011-11-03| 868.37
#2011-11-04| 876.34
#2011-11-07| 862.59
#2011-11-08| 879.77
#2011-11-09| 840.47
#2011-11-10| 822.34
#2011-11-11| 852.33
#2011-11-14| 839.12
#2011-11-15| 817.32
#2011-11-16| 811.31
#2011-11-17| 786.48
#2011-11-18| 780.02
#2011-11-21| 739.87
#2011-11-22| 719.50
#2011-11-23| 710.00
#2011-11-24| .
#2011-11-25| 713.59
#2011-11-28| 752.31
#2011-11-29| 757.13
#2011-11-30| 795.15
#2011-12-01| 783.83
#2011-12-02| 796.16
#2011-12-05| 805.78
#2011-12-06| 798.64
#2011-12-07| 804.08
#2011-12-08| 799.24
#2011-12-09| 791.55
#2011-12-12| 755.00
#2011-12-13| 748.15
#2011-12-14| 725.98
#2011-12-15| 735.48
#2011-12-16| 744.73
#2011-12-19| 741.38
#2011-12-20| 768.45
#2011-12-21| 765.77
#2011-12-22| 782.84
#2011-12-23| 781.35
#2011-12-26| .
#2011-12-27| 787.40
#2011-12-28| 775.62
#2011-12-29| 778.70
#2011-12-30| 782.60
#2012-01-02| .
#2012-01-03| 813.29
#2012-01-04| 795.45
#2012-01-05| 771.25
#2012-01-06| 766.35
#2012-01-09| 755.63
#2012-01-10| 770.72
#2012-01-11| 766.80
#2012-01-12| 781.29
#2012-01-13| 775.71
#2012-01-16| .
#2012-01-17| 792.50
#2012-01-18| 801.62
#2012-01-19| 823.02
#2012-01-20| 831.03
#2012-01-23| 866.40
#2012-01-24| 847.70
#2012-01-25| 851.18
#2012-01-26| 892.35
#2012-01-27| 886.96
#2012-01-30| 860.92
#2012-01-31| 864.33
#2012-02-01| 896.34
#2012-02-02| 906.78
#2012-02-03| 921.85
#2012-02-06| 922.60
#2012-02-07| 936.60
#2012-02-08| 940.24
#2012-02-09| 946.75
#2012-02-10| 910.73
#2012-02-13| 924.99
#2012-02-14| 906.48
#2012-02-15| 905.58
#2012-02-16| 898.18
#2012-02-17| 919.75
#2012-02-20| .
#2012-02-21| 931.54
#2012-02-22| 918.32
#2012-02-23| 921.08
#2012-02-24| 945.05
#2012-02-27| 933.94
#2012-02-28| 935.91
#2012-02-29| 933.91
#2012-03-01| 944.39
#2012-03-02| 935.32
#2012-03-05| 925.46
#2012-03-06| 881.38
#2012-03-07| 887.38
#2012-03-08| 910.81
#2012-03-09| 902.80
#2012-03-12| 896.81
#2012-03-13| 909.20
#2012-03-14| 909.98
#2012-03-15| 920.96
#2012-03-16| 937.27
#2012-03-19| 945.98
#2012-03-20| 934.05
#2012-03-21| 927.74
#2012-03-22| 913.93
#2012-03-23| 920.97
#2012-03-26| 936.24
#2012-03-27| 934.37
#2012-03-28| 923.43
#2012-03-29| 914.21
#2012-03-30| 922.74
#2012-04-02| 922.06
#2012-04-03| 922.35
#2012-04-04| 886.07
#2012-04-05| 869.98
#2012-04-06| .
#2012-04-09| 870.46
#2012-04-10| 853.22
#2012-04-11| 869.47
#2012-04-12| 889.88
#2012-04-13| 866.57
#2012-04-16| 864.07
#2012-04-17| 881.64
#2012-04-18| 870.69
#2012-04-19| 869.91
#2012-04-20| 886.07
#2012-04-23| 861.95
#2012-04-24| 883.26
#2012-04-25| 893.54
#2012-04-26| 898.85
#2012-04-27| 910.67
#2012-04-30| 911.75
#2012-05-01| 911.03
#2012-05-02| 902.36
#2012-05-03| 898.18
#2012-05-04| 888.80
#2012-05-07| 896.09
#2012-05-08| 883.10
#2012-05-09| 856.93
#2012-05-10| 863.74
#2012-05-11| 862.05
#2012-05-14| 827.98
#2012-05-15| 806.57
#2012-05-16| 804.16
#2012-05-17| 802.01
#2012-05-18| 796.59
#2012-05-21| 807.15
#2012-05-22| 828.66
#2012-05-23| 798.99
#2012-05-24| 802.95
#2012-05-25| 796.17
#2012-05-28| .
#2012-05-29| 801.71
#2012-05-30| 774.66
#2012-05-31| 777.81
#2012-06-01| 762.32
#2012-06-04| 767.66
#2012-06-05| 770.58
#2012-06-06| 785.02
#2012-06-07| 790.24
#2012-06-08| 784.80
#2012-06-11| 787.03
#2012-06-12| 775.76
#2012-06-13| 783.33
#2012-06-14| 785.60
#2012-06-15| 801.59
#2012-06-18| 796.56
#2012-06-19| 820.68
#2012-06-20| 827.78
#2012-06-21| 811.95
#2012-06-22| 791.65
#2012-06-25| 776.84
#2012-06-26| 765.79
#2012-06-27| 775.97
#2012-06-28| 773.64
#2012-06-29| 826.20
#2012-07-02| 834.03
#2012-07-03| 839.10
#2012-07-04| .
#2012-07-05| 816.00
#2012-07-06| 795.27
#2012-07-09| 792.21
#2012-07-10| 796.71
#2012-07-11| 794.13
#2012-07-12| 780.32
#2012-07-13| 794.92
#2012-07-16| 795.38
#2012-07-17| 797.58
#2012-07-18| 807.01
#2012-07-19| 814.50
#2012-07-20| 789.23
#2012-07-23| 763.31
#2012-07-24| 760.26
#2012-07-25| 765.13
#2012-07-26| 800.57
#2012-07-27| 809.95
#2012-07-30| 817.67
#2012-07-31| 821.04
#2012-08-01| 813.35
#2012-08-02| 785.96
#2012-08-03| 821.47
#2012-08-06| 838.08
#2012-08-07| 842.98
#2012-08-08| 839.68
#2012-08-09| 839.21
#2012-08-10| 836.69
#2012-08-13| 839.53
#2012-08-14| 839.79
#2012-08-15| 836.99
#2012-08-16| 852.92
#2012-08-17| 857.80
#2012-08-20| 850.71
#2012-08-21| 862.78
#2012-08-22| 855.35
#2012-08-23| 858.69
#2012-08-24| 844.27
#2012-08-27| 849.93
#2012-08-28| 846.72
#2012-08-29| 843.38
#2012-08-30| 828.12
#2012-08-31| 845.97
#2012-09-03| .
#2012-09-04| 844.30
#2012-09-05| 852.29
#2012-09-06| 880.77
#2012-09-07| 899.69
#2012-09-10| 898.76
#2012-09-11| 907.84
#2012-09-12| 920.93
#2012-09-13| 916.00
#2012-09-14| 965.83
#2012-09-17| 959.40
#2012-09-18| 941.43
#2012-09-19| 940.85
#2012-09-20| 923.70
#2012-09-21| 932.32
#2012-09-24| 920.50
#2012-09-25| 920.29
#2012-09-26| 894.83
#2012-09-27| 902.94
#2012-09-28| 896.16
#2012-10-01| 916.17
#2012-10-02| 916.83
#2012-10-03| 920.80
#2012-10-04| 930.80
#2012-10-05| 945.07
#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|1102.37
#2013-03-11|1094.30
#2013-03-12|1089.20
#2013-03-13|1080.11
#2013-03-14|1092.21
#2013-03-15|1092.39
#2013-03-18|1072.30
#2013-03-19|1057.39
#2013-03-20|1073.24
#2013-03-21|1063.71
#2013-03-22|1059.26
#2013-03-25|1037.08
#2013-03-26|1036.96
#2013-03-27|1020.33
#2013-03-28|1023.30
#2013-03-29| .
#2013-04-01|1023.74
#2013-04-02|1022.28
#2013-04-03|1017.59
#2013-04-04|1010.86
#2013-04-05|1010.54
#2013-04-08|1014.88
#2013-04-09|1036.06
#2013-04-10|1066.05
#2013-04-11|1081.86
#2013-04-12|1064.49
#2013-04-15|1039.15
#2013-04-16|1039.73
#2013-04-17|1017.99
#2013-04-18|1011.87
#2013-04-19|1020.23
#2013-04-22|1023.98
#2013-04-23|1033.51
#2013-04-24|1040.67
#2013-04-25|1052.95
#2013-04-26|1042.40
#2013-04-29|1054.37
#2013-04-30|1058.78
#2013-05-01|1059.52
#2013-05-02|1030.95
#2013-05-03|1049.51
#2013-05-06|1051.98
#2013-05-07|1057.32
#2013-05-08|1062.52
#2013-05-09|1056.30
#2013-05-10|1061.96
#2013-05-13|1065.74
#2013-05-14|1083.36
#2013-05-15|1076.52
#2013-05-16|1076.07
#2013-05-17|1074.96
#2013-05-20|1077.75
#2013-05-21|1088.06
#2013-05-22|1086.94
#2013-05-23|1065.99
#2013-05-24|1068.99
#2013-05-27|1074.71
#2013-05-28|1076.07
#2013-05-29|1073.75
#2013-05-30|1081.10
#2013-05-31|1063.52
#2013-06-03|1064.60
#2013-06-04|1068.85
#2013-06-05|1066.03
#2013-06-06|1053.47
#2013-06-07|1074.57
#2013-06-10|1066.92
#2013-06-11|1062.26
#2013-06-12|1058.00
#2013-06-13|1051.30
#2013-06-14|1064.98
#2013-06-17|1066.43
#2013-06-18|1075.52
#2013-06-19|1076.55
#2013-06-20|1029.14
#2013-06-21|1009.17
#2013-06-24| 962.05
#2013-06-25| 967.61
#2013-06-26| 978.53
#2013-06-27| 984.76
#2013-06-28| 975.53
#2013-07-01| 991.26
#2013-07-02| 991.13
#2013-07-03| 971.07
#2013-07-04| 982.48
#2013-07-05| 977.59
#2013-07-08| 994.96
#2013-07-09| 985.76
#2013-07-10| 981.60
#2013-07-11|1013.91
#2013-07-12|1024.95
#2013-07-15|1028.07
#2013-07-16|1026.31
#2013-07-17|1026.78
#2013-07-18|1037.06
#2013-07-19|1030.97
#2013-07-22|1032.25
#2013-07-23|1030.18
#2013-07-24|1045.06
#2013-07-25|1043.59
#2013-07-26|1053.47
#2013-07-29|1057.89
#2013-07-30|1049.75
#2013-07-31|1053.75
#2013-08-01|1080.79
#2013-08-02|1087.35
#2013-08-05|1086.28
#2013-08-06|1088.03
#2013-08-07|1085.76
#2013-08-08|1109.70
#2013-08-09|1115.31
#2013-08-12|1114.86
#2013-08-13|1116.57
#2013-08-14|1125.59
#2013-08-15|1123.93
#2013-08-16|1142.30
#2013-08-19|1127.23
#2013-08-20|1119.95
#2013-08-21|1113.24
#2013-08-22|1123.95
#2013-08-23|1139.35
#2013-08-26|1133.21
#2013-08-27|1111.35
#2013-08-28|1108.59
#2013-08-29|1103.09
#2013-08-30|1088.70
#2013-09-02|1099.53
#2013-09-03|1100.03
#2013-09-04|1113.35
#2013-09-05|1116.51
#2013-09-06|1118.57
#2013-09-09|1129.75
#2013-09-10|1143.81
#2013-09-11|1148.92
#2013-09-12|1136.00
#2013-09-13|1121.92
#2013-09-16|1141.86
#2013-09-17|1134.99
#2013-09-18|1138.15
#2013-09-19|1160.79
#2013-09-20|1154.00
#2013-09-23|1146.74
#2013-09-24|1156.23
#2013-09-25|1163.98
#2013-09-26|1164.08
#2013-09-27|1176.33
#2013-09-30|1168.68
#2013-10-01|1177.31
#2013-10-02|1179.65
#2013-10-03|1181.88
#2013-10-04|1176.82
#2013-10-07|1162.61
#2013-10-08|1156.14
#2013-10-09|1146.17
#2013-10-10|1164.98
#2013-10-11|1169.16
#2013-10-14|1172.25
#2013-10-15|1174.10
#2013-10-16|1172.76
#2013-10-17|1188.98
#2013-10-18|1202.20
#2013-10-21|1206.33
#2013-10-22|1216.37
#2013-10-23|1211.12
#2013-10-24|1214.16
#2013-10-25|1209.77
#2013-10-28|1205.84
#2013-10-29|1217.62
#2013-10-30|1238.57
#2013-10-31|1221.19
#2013-11-01|1211.44
#2013-11-04|1236.70
#2013-11-05|1227.63
#2013-11-06|1242.89
#2013-11-07|1226.57
#2013-11-08|1211.26
#2013-11-11|1222.43
#2013-11-12|1222.89
#2013-11-13|1211.87
#2013-11-14|1212.79
#2013-11-15|1217.58
#2013-11-18|1229.72
#2013-11-19|1224.41
#2013-11-20|1214.67
#2013-11-21|1223.84
#2013-11-22|1232.38
#2013-11-25|1236.28
#2013-11-26|1241.31
#2013-11-27|1247.60
#2013-11-28|1247.19
#2013-11-29|1246.16
#2013-12-02|1235.44
#2013-12-03|1216.18
#2013-12-04|1195.63
#2013-12-05|1192.40
#2013-12-06|1195.41
#2013-12-09|1207.95
#2013-12-10|1215.25
#2013-12-11|1203.09
#2013-12-12|1188.45
#2013-12-13|1179.27
#2013-12-16|1183.09
#2013-12-17|1171.23
#2013-12-18|1189.14
#2013-12-19|1183.76
#2013-12-20|1192.24
#2013-12-23|1207.58
#2013-12-24|1204.07
#2013-12-25|1204.07
#2013-12-26|1206.29
#2013-12-27|1223.79
#2013-12-30|1225.15
#2013-12-31|1222.02
#2014-01-01|1222.02
#2014-01-02|1208.08
#2014-01-03|1214.10
#2014-01-06|1216.55
#2014-01-07|1246.78
#2014-01-08|1263.06
#2014-01-09|1263.15
#2014-01-10|1273.57
#2014-01-13|1278.18
#2014-01-14|1279.37
#2014-01-15|1288.53
#2014-01-16|1280.88
#2014-01-17|1279.83
#2014-01-20|1274.18
#2014-01-21|1269.26
#2014-01-22|1276.40
#2014-01-23|1272.66
#2014-01-24|1246.40
#2014-01-27|1237.78
#2014-01-28|1256.92
#2014-01-29|1236.26
#2014-01-30|1220.84
#2014-01-31|1202.63
#2014-02-03|1189.13
#2014-02-04|1184.64
#2014-02-05|1196.97
#2014-02-06|1214.04
#2014-02-07|1228.93
#2014-02-10|1230.81
#2014-02-11|1256.85
#2014-02-12|1255.79
#2014-02-13|1245.98
#2014-02-14|1260.76
#2014-02-17|1271.30
#2014-02-18|1279.68
#2014-02-19|1272.17
#2014-02-20|1269.00
#2014-02-21|1281.24
#2014-02-24|1287.59
#2014-02-25|1291.72
#2014-02-26|1283.31
#2014-02-27|1270.68
#2014-02-28|1257.82
#2014-03-03|1212.05
#2014-03-04|1234.88
#2014-03-05|1235.83
#2014-03-06|1259.48
#2014-03-07|1246.75
#2014-03-10|1236.09
#2014-03-11|1227.48
#2014-03-12|1209.75
#2014-03-13|1194.25
#2014-03-14|1178.20
#2014-03-17|1200.40
#2014-03-18|1222.10
#2014-03-19|1224.49
#2014-03-20|1207.00
#2014-03-21|1209.13
#2014-03-24|1185.56
#2014-03-25|1193.93
#2014-03-26|1211.34
#2014-03-27|1193.70
#2014-03-28|1207.87
#2014-03-31|1230.29
#2014-04-01|1245.29
#2014-04-02|1244.92
#2014-04-03|1246.09
#2014-04-04|1249.58
#2014-04-07|1231.26
#2014-04-08|1221.08
#2014-04-09|1240.47
#2014-04-10|1240.02
#2014-04-11|1229.30
#2014-04-14|1207.73
#2014-04-15|1194.24
#2014-04-16|1206.12
#2014-04-17|1214.30
#2014-04-18|1212.47
#2014-04-21|1211.50
#2014-04-22|1231.99
#2014-04-23|1237.52
#2014-04-24|1234.32
#2014-04-25|1216.99
#2014-04-28|1194.68
#2014-04-29|1218.02
#2014-04-30|1221.54
#2014-05-01|1221.58
#2014-05-02|1220.68
#2014-05-05|1211.36
#2014-05-06|1207.14
#2014-05-07|1200.43
#2014-05-08|1206.85
#2014-05-09|1195.20
#2014-05-12|1202.70
#2014-05-13|1192.59
#2014-05-14|1188.95
#2014-05-15|1163.77
#2014-05-16|1154.21
#2014-05-19|1157.85
#2014-05-20|1157.87
#2014-05-21|1157.14
#2014-05-22|1175.34
#2014-05-23|1183.43
#2014-05-26|1200.74
#2014-05-27|1209.13
#2014-05-28|1209.67
#2014-05-29|1211.60
#2014-05-30|1217.28
#2014-06-02|1217.37
#2014-06-03|1210.46
#2014-06-04|1210.34
#2014-06-05|1223.74
#2014-06-06|1238.38
#2014-06-09|1234.07
#2014-06-10|1238.53
#2014-06-11|1228.99
#2014-06-12|1233.13
#2014-06-13|1230.27
#2014-06-16|1233.50
#2014-06-17|1233.11
#2014-06-18|1238.77
#2014-06-19|1244.16
#2014-06-20|1237.49
#2014-06-23|1222.49
#2014-06-24|1217.96
#2014-06-25|1209.85
#2014-06-26|1208.75
#2014-06-27|1211.04
#2014-06-30|1220.70
#2014-07-01|1222.82
#2014-07-02|1229.10
#2014-07-03|1231.12
#2014-07-04|1193.21
#2014-07-07|1182.31
#2014-07-08|1162.59
#2014-07-09|1167.62
#2014-07-10|1152.07
#2014-07-11|1159.09
#2014-07-14|1179.99
#2014-07-15|1157.60
#2014-07-16|1164.26
#2014-07-17|1155.31
#2014-07-18|1144.18
#2014-07-21|1140.68
#2014-07-22|1140.43
#2014-07-23|1145.49
#2014-07-24|1143.00
#2014-07-25|1141.67
#2014-07-28|1128.20
#2014-07-29|1132.13
#2014-07-30|1124.72
#2014-07-31|1111.33
#2014-08-01|1100.63
#2014-08-04|1094.31
#2014-08-05|1083.65
#2014-08-06|1074.98
#2014-08-07|1073.55
#2014-08-08|1075.74
#2014-08-11|1089.70
#2014-08-12|1079.88
#2014-08-13|1093.70
#2014-08-14|1093.66
#2014-08-15|1093.96
#2014-08-18|1098.25
#2014-08-19|1100.27
#2014-08-20|1090.25
#2014-08-21|1102.56
#2014-08-22|1096.19
#2014-08-25|1104.08
#2014-08-26|1110.91
#2014-08-27|1113.31
#2014-08-28|1089.90
#2014-08-29|1093.31
#2014-09-01|1090.67
#2014-09-02|1087.32
#2014-09-03|1101.67
#2014-09-04|1100.14
#2014-09-05|1102.33
#2014-09-08|1097.53
#2014-09-09|1089.83
#2014-09-10|1082.52
#2014-09-11|1081.60
#2014-09-12|1076.73
#2014-09-15|1070.30
#2014-09-16|1055.01
#2014-09-17|1067.82
#2014-09-18|1072.93
#2014-09-19|1064.87
#2014-09-22|1060.53
#2014-09-23|1044.48
#2014-09-24|1039.36
#2014-09-25|1031.37
#2014-09-26|1020.06
#2014-09-29|1014.24
#2014-09-30|1010.93
#2014-10-01|1002.55
#2014-10-02| 987.24
#2014-10-03| 982.21
#2014-10-06| 989.81
#2014-10-07| 984.14
#2014-10-08| 976.22
#2014-10-09| 972.58
#2014-10-10| 947.01
#2014-10-13| 957.74
#2014-10-14| 956.53
#2014-10-15| 938.33
#2014-10-16| 936.76
#2014-10-17| 960.74
#2014-10-20| 965.87
#2014-10-21| 977.22
#2014-10-22| 980.24
#2014-10-23| 985.79
#2014-10-24| 992.53
#2014-10-27| 996.12
#2014-10-28|1006.74
#2014-10-29|1000.15
#2014-10-30|1000.95
#2014-10-31|1004.93
#2014-11-03|1006.72
#2014-11-04|1009.68
#2014-11-05| 996.53
#2014-11-06| 993.58
#2014-11-07| 989.62
#2014-11-10|1000.03
#2014-11-11| 999.15
#2014-11-12| 995.77
#2014-11-13| 992.06
#2014-11-14| 992.23
#2014-11-17| 992.33
#2014-11-18|1009.69
#2014-11-19|1013.14
#2014-11-20|1006.45
#2014-11-21|1022.55
#2014-11-24|1031.53
#2014-11-25|1037.23
#2014-11-26|1043.05
#2014-11-27|1034.18
#2014-11-28|1032.41
#2014-12-01|1024.87
#2014-12-02|1022.07
#2014-12-03|1020.86
#2014-12-04|1024.03
#2014-12-05|1023.31
#2014-12-08|1022.76
#2014-12-09|1013.76
#2014-12-10|1011.64
#2014-12-11| 999.85
#2014-12-12| 977.02
#2014-12-15| 943.95
#2014-12-16| 955.37
#2014-12-17| 947.45
#2014-12-18| 952.79
#2014-12-19| 957.30
#2014-12-22| 970.20
#2014-12-23| 971.70
#2014-12-24| 972.73
#2014-12-25| 972.73
#2014-12-26| 971.21
#2014-12-29| 972.52
#2014-12-30| 965.22
#2014-12-31| 960.14
#2015-01-01| 960.14
#2015-01-02| 968.07
#2015-01-05| 936.97
#2015-01-06| 935.59
#2015-01-07| 931.34
#2015-01-08| 943.67
#2015-01-09| 938.51
#2015-01-12| 937.05
#2015-01-13| 937.67
#2015-01-14| 922.81
#2015-01-15| 915.22
#2015-01-16| 909.46
#2015-01-19| 923.23
#2015-01-20| 928.56
#2015-01-21| 937.23
#2015-01-22| 940.14
#2015-01-23| 926.46
#2015-01-26| 936.18
#2015-01-27| 936.68
#2015-01-28| 922.24
#2015-01-29| 917.25
#2015-01-30| 915.73
#2015-02-02| 930.58
#2015-02-03| 953.65
#2015-02-04| 950.38
#2015-02-05| 953.35
#2015-02-06| 954.36
#2015-02-09| 959.23
#2015-02-10| 974.15
#2015-02-11| 970.80
#2015-02-12| 998.45
#2015-02-13|1010.75
#2015-02-16|1012.45
#2015-02-17|1012.78
#2015-02-18|1018.94
#2015-02-19|1020.13
#2015-02-20|1029.20
#2015-02-23|1031.31
#2015-02-24|1035.64
#2015-02-25|1044.01
#2015-02-26|1027.75
#2015-02-27|1036.69
#2015-03-02|1030.61
#2015-03-03|1027.82
#2015-03-04|1010.94
#2015-03-05|1023.99
#2015-03-06|1024.07
#2015-03-09|1018.62
#2015-03-10| 985.04
#2015-03-11| 982.59
#2015-03-12| 986.01
#2015-03-13| 981.52
#2015-03-16| 990.97
#2015-03-17| 984.12
#2015-03-18| 981.09
#2015-03-19| 991.08
#2015-03-20|1012.85
#2015-03-23|1026.99
#2015-03-24|1028.10
#2015-03-25|1026.67
#2015-03-26|1004.34
#2015-03-27| 996.46
#2015-03-30|1013.50
#2015-03-31|1004.68
#2015-04-01|1016.58
#2015-04-02|1029.84
#2015-04-03|1039.65
#2015-04-06|1043.70
#2015-04-07|1040.92
#2015-04-08|1039.07
#2015-04-09|1036.05
#2015-04-10|1033.87
#2015-04-13|1038.60
#2015-04-14|1043.44
#2015-04-15|1041.70
#2015-04-16|1043.82
#2015-04-17|1034.32
#2015-04-20|1041.22
#2015-04-21|1050.48
#2015-04-22|1044.07
#2015-04-23|1049.50
#2015-04-24|1064.44
#2015-04-27|1073.48
#2015-04-28|1083.73
#2015-04-29|1081.25
#2015-04-30|1086.02
#2015-05-01|1088.00
#2015-05-04|1096.89
#2015-05-05|1085.50
#2015-05-06|1094.29
#2015-05-07|1103.19
#2015-05-08|1114.31
#2015-05-11|1108.18
#2015-05-12|1108.75
#2015-05-13|1131.50
#2015-05-14|1134.26
#2015-05-15|1150.26
#2015-05-18|1128.60
#2015-05-19|1108.74
#2015-05-20|1110.21
#2015-05-21|1105.99
#2015-05-22|1097.00
#2015-05-25|1092.06
#2015-05-26|1068.09
#2015-05-27|1079.50
#2015-05-28|1070.99
#2015-05-29|1071.73
#2015-06-01|1061.75
#2015-06-02|1093.14
#2015-06-03|1123.51
#2015-06-04|1125.90
#2015-06-05|1080.71
#2015-06-08|1074.85
#2015-06-09|1076.78
#2015-06-10|1081.71
#2015-06-11|1067.47
#2015-06-12|1057.32
#2015-06-15|1031.80
#2015-06-16|1041.22
#2015-06-17|1030.12
#2015-06-18|1051.48
#2015-06-19|1038.13
#2015-06-22|1074.24
#2015-06-23|1060.18
#2015-06-24|1058.15
#2015-06-25|1052.61
#2015-06-26|1052.06
#2015-06-29|1020.05
#2015-06-30|1011.65
#2015-07-01|1031.53
#2015-07-02|1023.45
#2015-07-03|1022.69
#2015-07-06| 998.74
#2015-07-07| 967.82
#2015-07-08| 988.89
#2015-07-09|1008.69
#2015-07-10|1040.14
#2015-07-13|1044.97
#2015-07-14|1042.15
#2015-07-15|1038.01
#2015-07-16|1045.00
#2015-07-17|1044.20
#2015-07-20|1052.63
#2015-07-21|1053.15
#2015-07-22|1039.45
#2015-07-23|1049.19
#2015-07-24|1040.58
#2015-07-27|1032.12
#2015-07-28|1030.48
#2015-07-29|1031.78
#2015-07-30|1023.80
#2015-07-31|1041.73
#2015-08-03|1034.25
#2015-08-04|1029.03
#2015-08-05|1024.29
#2015-08-06|1019.49
#2015-08-07|1022.20
#2015-08-10|1030.14
#2015-08-11|1025.11
#2015-08-12|1014.70
#2015-08-13|1024.81
#2015-08-14|1023.19
#2015-08-17|1019.42
#2015-08-18|1020.26
#2015-08-19|1013.48
#2015-08-20|1005.67
#2015-08-21| 984.88
#2015-08-24| 962.97
#2015-08-25| 984.06
#2015-08-26| 972.26
#2015-08-27| 991.17
#2015-08-28| 986.89
#2015-08-31| 980.85
#2015-09-01| 965.61
#2015-09-02| 955.33
#2015-09-03| 961.84
#2015-09-04| 944.90
#2015-09-07| 950.15
#2015-09-08| 967.52
#2015-09-09| 973.03
#2015-09-10| 968.89
#2015-09-11| 967.55
#2015-09-14| 966.94
#2015-09-15| 970.40
#2015-09-16| 979.80
#2015-09-17| 980.06
#2015-09-18| 964.31
#2015-09-21| 948.77
#2015-09-22| 924.38
#2015-09-23| 927.70
#2015-09-24| 926.46
#2015-09-25| 932.84
#2015-09-28| 917.62
#2015-09-29| 926.68
#2015-09-30| 940.02
#2015-10-01| 941.69
#2015-10-02| 952.47
#2015-10-05| 969.80
#2015-10-06| 986.41
#2015-10-07| 993.79
#2015-10-08| 999.10
#2015-10-09|1012.82
#2015-10-12|1011.89
#2015-10-13| 993.34
#2015-10-14|1007.25
#2015-10-15|1016.73
#2015-10-16|1022.91
#2015-10-19|1013.86
#2015-10-20|1018.45
#2015-10-21|1030.60
#2015-10-22|1033.99
#2015-10-23|1025.07
#2015-10-26|1021.70
#2015-10-27| 992.09
#2015-10-28|1004.43
#2015-10-29| 987.81
#2015-10-30| 994.76
#2015-11-02| 998.60
#2015-11-03| 995.98
#2015-11-04| 982.49
#2015-11-05| 980.24
#2015-11-06|1000.88
#2015-11-09| 997.05
#2015-11-10| 991.08
#2015-11-11| 991.79
#2015-11-12| 966.49
#2015-11-13| 966.22
#2015-11-16| 965.55
#2015-11-17| 976.02
#2015-11-18| 982.75
#2015-11-19|1001.06
#2015-11-20| 993.53
#2015-11-23| 994.13
#2015-11-24| 981.11
#2015-11-25| 972.57
#2015-11-26| 984.18
#2015-11-27| 983.99
#2015-11-30| 988.85
#2015-12-01| 998.06
#2015-12-02| 989.16
#2015-12-03|1002.92
#2015-12-04|1005.08
#2015-12-07| 994.62
#2015-12-08| 995.65
#2015-12-09| 980.30
#2015-12-10| 971.35
#2015-12-11| 962.21
#2015-12-14| 948.04
#2015-12-15| 962.65
#2015-12-16| 976.79
#2015-12-17| 959.78
#2015-12-18| 958.67
#2015-12-21| 960.51
#2015-12-22| 971.77
#2015-12-23| 978.56
#2015-12-24| 985.61
#2015-12-25| 985.61
#2015-12-28| 984.81
#2015-12-29| 979.48
#2015-12-30| 981.03
#2015-12-31| 976.19
#2016-01-01| 976.19
#2016-01-04| 951.07
#2016-01-05| 949.08
#2016-01-06| 949.80
#2016-01-07| 930.68
#2016-01-08| 904.98
#2016-01-11| 892.94
#2016-01-12| 898.08
#2016-01-13| 894.02
#2016-01-14| 877.90
#2016-01-15| 863.31
#2016-01-18| 841.00
#2016-01-19| 860.42
#2016-01-20| 831.80
#2016-01-21| 842.38
#2016-01-22| 863.73
#2016-01-25| 865.10
#2016-01-26| 874.53
#2016-01-27| 868.40
#2016-01-28| 869.88
#2016-01-29| 872.07
#2016-02-01| 869.50
#2016-02-02| 866.18
#2016-02-03| 861.75
#2016-02-04| 880.00
#2016-02-05| 885.06
#2016-02-08| 839.29
#2016-02-09| 831.11
#2016-02-10| 834.42
#2016-02-11| 827.21
#2016-02-12| 850.45
#2016-02-15| 871.72
#2016-02-16| 864.82
#2016-02-17| 896.28
#2016-02-18| 875.89
#2016-02-19| 878.83
#2016-02-22| 893.98
#2016-02-23| 877.06
#2016-02-24| 861.95
#2016-02-25| 871.41
#2016-02-26| 874.15
#2016-02-29| 871.63
#2016-03-01| 886.43
#2016-03-02| 891.45
#2016-03-03| 901.30
#2016-03-04| 913.99
#2016-03-07| 912.33
#2016-03-08| 919.80
#2016-03-09| 919.40
#2016-03-10| 922.18
#2016-03-11| 946.92
#2016-03-14| 957.94
#2016-03-15| 949.37
#2016-03-16| 945.68
#2016-03-17| 965.79
#2016-03-18| 973.95
#2016-03-21| 961.37
#2016-03-22| 958.30
#2016-03-23| 945.54
#2016-03-24| 925.43
#2016-03-25| 925.43
#2016-03-28| 929.66
#2016-03-29| 929.85
#2016-03-30| 963.92
#2016-03-31| 967.19
#2016-04-01| 962.79
#2016-04-04| 961.47
#2016-04-05| 948.90
#2016-04-06| 954.09
#2016-04-07| 943.66
#2016-04-08| 957.97
#2016-04-11| 962.06
#2016-04-12| 957.31
#2016-04-13| 968.65
#2016-04-14| 975.12
#2016-04-15| 972.14
#2016-04-18| 977.33
#2016-04-19| 993.57
#2016-04-20| 990.67
#2016-04-21| 983.61
#2016-04-22| 989.75
#2016-04-25| 975.62
#2016-04-26| 971.50
#2016-04-27| 977.29
#2016-04-28| 984.28
#2016-04-29| 990.40
#2016-05-02| 993.95
#2016-05-03| 973.38
#2016-05-04| 956.61
#2016-05-05| 948.77
#2016-05-06| 950.20
#2016-05-09| 940.42
#2016-05-10| 944.38
#2016-05-11| 942.42
#2016-05-12| 935.32
#2016-05-13| 925.81
#2016-05-16| 928.35
#2016-05-17| 935.73
#2016-05-18| 934.37
#2016-05-19| 917.69
#2016-05-20| 921.82
#2016-05-23| 927.60
#2016-05-24| 939.13
#2016-05-25| 952.12
#2016-05-26| 955.67
#2016-05-27| 953.84
#2016-05-30| 956.28
#2016-05-31| 950.68
#2016-06-01| 939.08
#2016-06-02| 941.71
#2016-06-03| 950.17
#2016-06-06| 960.36
#2016-06-07| 974.08
#2016-06-08| 968.43
#2016-06-09| 959.59
#2016-06-10| 938.92
#2016-06-13| 916.88
#2016-06-14| 893.07
#2016-06-15| 908.25
#2016-06-16| 886.98
#2016-06-17| 914.77
#2016-06-20| 944.42
#2016-06-21| 943.75
#2016-06-22| 951.30
#2016-06-23| 968.39
#2016-06-24| 886.72
#2016-06-27| 833.79
#2016-06-28| 856.66
#2016-06-29| 879.95
#2016-06-30| 887.59
#2016-07-01| 894.33
#2016-07-04| 885.18
#2016-07-05| 858.92
#2016-07-06| 852.88
#2016-07-07| 860.56
#2016-07-08| 870.53
#2016-07-11| 887.72
#2016-07-12| 911.06
#2016-07-13| 902.06
#2016-07-14| 935.04
#2016-07-15| 934.57
#2016-07-18| 936.50
#2016-07-19| 928.85
#2016-07-20| 935.68
#2016-07-21| 932.15
#2016-07-22| 936.53
#2016-07-25| 932.55
#2016-07-26| 941.27
#2016-07-27| 948.28
#2016-07-28| 951.00
#2016-07-29| 961.37
#2016-08-01| 951.81
#2016-08-02| 942.74
#2016-08-03| 933.02
#2016-08-04| 939.08
#2016-08-05| 950.82
#2016-08-08| 959.54
#2016-08-09| 973.47
#2016-08-10| 974.60
#2016-08-11| 976.90
#2016-08-12| 982.32
#2016-08-15| 984.44
#2016-08-16| 986.10
#2016-08-17| 977.95
#2016-08-18| 988.97
#2016-08-19| 988.96
#2016-08-22| 983.69
#2016-08-23| 997.16
#2016-08-24| 997.58
#2016-08-25| 994.24
#2016-08-26|1000.37
#2016-08-29| 993.77
#2016-08-30| 998.39
#2016-08-31| 989.08
#2016-09-01|1002.80
#2016-09-02|1013.10
#2016-09-05|1016.19
#2016-09-06|1023.79
#2016-09-07|1029.94
#2016-09-08|1038.00
#2016-09-09|1024.23
#2016-09-12|1016.42
#2016-09-13|1010.09
#2016-09-14| 999.83
#2016-09-15|1006.23
#2016-09-16| 990.76
#2016-09-19|1003.53
#2016-09-20|1001.35
#2016-09-21|1007.28
#2016-09-22|1034.49
#2016-09-23|1032.11
#2016-09-26|1025.71
#2016-09-27|1014.15
#2016-09-28|1018.90
#2016-09-29|1032.44
#2016-09-30|1030.44
#2016-10-03|1029.94
#2016-10-04|1031.27
#2016-10-05|1034.64
#2016-10-06|1032.13
#2016-10-07|1024.89
#2016-10-10|1029.02
#2016-10-11|1021.83
#2016-10-12|1014.46
#2016-10-13|1003.82
#2016-10-14|1015.81
#2016-10-17|1014.22
#2016-10-18|1026.07
#2016-10-19|1026.95
#2016-10-20|1029.08
#2016-10-21|1023.68
#2016-10-24|1037.58
#2016-10-25|1034.09
#2016-10-26|1040.16
#2016-10-27|1042.23
#2016-10-28|1042.82
#2016-10-31|1031.70
#2016-11-01|1038.21
#2016-11-02|1026.54
#2016-11-03|1039.02
#2016-11-04|1017.65
#2016-11-07|1019.68
#2016-11-08|1031.37
#2016-11-09|1034.88
#2016-11-10|1034.31
#2016-11-11|1025.99
#2016-11-14|1017.86
#2016-11-15|1025.22
#2016-11-16|1014.81
#2016-11-17|1009.82
#2016-11-18|1000.34
#2016-11-21|1006.72
#2016-11-22|1014.54
#2016-11-23|1008.20
#2016-11-24|1015.73
#2016-11-25|1014.93
#2016-11-28|1001.33
#2016-11-29|1009.77
#2016-11-30|1018.88
#2016-12-01|1021.57
#2016-12-02|1016.51
#2016-12-05|1032.72
#2016-12-06|1050.53
#2016-12-07|1064.92
#2016-12-08|1050.27
#2016-12-09|1044.74
#2016-12-12|1054.28
#2016-12-13|1062.09
#2016-12-14|1051.79
#2016-12-15|1040.66
#2016-12-16|1046.94
#2016-12-19|1040.23
#2016-12-20|1036.05
#2016-12-21|1043.92
#2016-12-22|1043.22
#2016-12-23|1044.59
#2016-12-26|1044.59
#2016-12-27|1044.67
#2016-12-28|1040.65
#2016-12-29|1053.85
#2016-12-30|1048.54
#2017-01-02|1063.25
#2017-01-03|1056.87
#2017-01-04|1066.69
#2017-01-05|1085.25
#2017-01-06|1083.19
#2017-01-09|1077.24
#2017-01-10|1073.43
#2017-01-11|1066.45
#2017-01-12|1085.70
#2017-01-13|1086.34
#2017-01-16|1081.50
#2017-01-17|1086.04
#2017-01-18|1088.69
#2017-01-19|1083.22
#2017-01-20|1097.40
#2017-01-23|1101.04
#2017-01-24|1105.71
#2017-01-25|1126.14
#2017-01-26|1113.17
#2017-01-27|1121.10
#2017-01-30|1106.05
#2017-01-31|1109.74
#2017-02-01|1125.86
#2017-02-02|1131.79
#2017-02-03|1130.30
#2017-02-06|1117.67
#2017-02-07|1126.28
#2017-02-08|1127.17
#2017-02-09|1135.55
#2017-02-10|1141.53
#2017-02-13|1146.84
#2017-02-14|1145.18
#2017-02-15|1152.72
#2017-02-16|1163.28
#2017-02-17|1153.02
#2017-02-20|1154.85
#2017-02-21|1152.64
#2017-02-22|1142.30
#2017-02-23|1153.38
#2017-02-24|1129.84
#2017-02-27|1129.71
#2017-02-28|1133.59
#2017-03-01|1147.19
#2017-03-02|1153.06
#2017-03-03|1152.64
#2017-03-06|1152.13
#2017-03-07|1152.57
#2017-03-08|1158.72
#2017-03-09|1158.60
#2017-03-10|1177.44
#2017-03-13|1182.66
#2017-03-14|1174.52
#2017-03-15|1173.71
#2017-03-16|1197.41
#2017-03-17|1193.66
#2017-03-20|1196.73
#2017-03-21|1193.46
#2017-03-22|1181.72
#2017-03-23|1189.93
#2017-03-24|1197.47
#2017-03-27|1191.78
#2017-03-28|1195.28
#2017-03-29|1192.20
#2017-03-30|1197.70
#2017-03-31|1186.33
#2017-04-03|1189.26
#2017-04-04|1197.95
#2017-04-05|1209.74
#2017-04-06|1213.03
#2017-04-07|1215.73
#2017-04-10|1213.92
#2017-04-11|1200.08
#2017-04-12|1196.70
#2017-04-13|1191.73
#2017-04-14|1191.73
#2017-04-17|1196.01
#2017-04-18|1186.18
#2017-04-19|1191.74
#2017-04-20|1201.80
#2017-04-21|1192.48
#2017-04-24|1247.85
#2017-04-25|1273.29
#2017-04-26|1277.74
#2017-04-27|1274.24
#2017-04-28|1292.42
#2017-05-01|1295.65
#2017-05-02|1298.02
#2017-05-03|1292.91
#2017-05-04|1309.34
#2017-05-05|1327.24
#2017-05-08|1319.64
#2017-05-09|1322.82
#2017-05-10|1316.07
#2017-05-11|1316.28
#2017-05-12|1326.17
#2017-05-15|1354.42
#2017-05-16|1372.34
#2017-05-17|1366.65
#2017-05-18|1350.49
#2017-05-19|1387.37
#2017-05-22|1406.28
#2017-05-23|1410.11
#2017-05-24|1413.56
#2017-05-25|1417.42
#2017-05-26|1419.19
#2017-05-29|1406.52
#2017-05-30|1397.24
#2017-05-31|1392.04
#2017-06-01|1400.08
#2017-06-02|1410.35
#2017-06-05|1407.65
#2017-06-06|1415.96
#2017-06-07|1421.48
#2017-06-08|1417.81
#2017-06-09|1431.49
#2017-06-12|1408.61
#2017-06-13|1414.43
#2017-06-14|1406.88
#2017-06-15|1390.22
#2017-06-16|1386.74
#2017-06-19|1403.65
#2017-06-20|1376.90
#2017-06-21|1384.86
#2017-06-22|1377.91
#2017-06-23|1375.46
#2017-06-26|1386.14
#2017-06-27|1399.17
#2017-06-28|1406.40
#2017-06-29|1407.44
#2017-06-30|1413.33
#2017-07-03|1422.32
#2017-07-04|1422.12
#2017-07-05|1419.32
#2017-07-06|1431.08
#2017-07-07|1419.89
#2017-07-10|1432.58
#2017-07-11|1436.48
#2017-07-12|1450.02
#2017-07-13|1454.46
#2017-07-14|1461.73
#2017-07-17|1473.31
#2017-07-18|1483.23
#2017-07-19|1476.01
#2017-07-20|1495.40
#2017-07-21|1483.99
#2017-07-24|1480.62
#2017-07-25|1498.42
#2017-07-26|1506.83
#2017-07-27|1514.70
#2017-07-28|1515.76
#2017-07-31|1514.52
#2017-08-01|1526.15
#2017-08-02|1530.77
#2017-08-03|1539.54
#2017-08-04|1525.42
#2017-08-07|1540.16
#2017-08-08|1532.12
#2017-08-09|1515.60
#2017-08-10|1498.07
#2017-08-11|1487.68
#2017-08-14|1510.50
#2017-08-15|1502.45
#2017-08-16|1511.43
#2017-08-17|1505.79
#2017-08-18|1485.36
#2017-08-21|1480.90
#2017-08-22|1486.38
#2017-08-23|1495.16
#2017-08-24|1501.31
#2017-08-25|1522.91
#2017-08-28|1520.27
#2017-08-29|1512.83
#2017-08-30|1514.44
#2017-08-31|1528.14
#2017-09-01|1540.46
#2017-09-04|1540.12
#2017-09-05|1534.78
#2017-09-06|1533.30
#2017-09-07|1556.37
#2017-09-08|1556.11
#2017-09-11|1567.06
#2017-09-12|1572.54
#2017-09-13|1562.26
#2017-09-14|1556.54
#2017-09-15|1561.81
#2017-09-18|1576.48
#2017-09-19|1577.38
#2017-09-20|1577.25
#2017-09-21|1570.29
#2017-09-22|1574.91
#2017-09-25|1552.52
#2017-09-26|1535.93
#2017-09-27|1534.96
#2017-09-28|1549.60
#2017-09-29|1558.04
#2017-10-02|1562.94
#2017-10-03|1566.94
#2017-10-04|1553.46
#2017-10-05|1562.18
#2017-10-06|1556.68
#2017-10-09|1560.11
#2017-10-10|1565.34
#2017-10-11|1574.06
#2017-10-12|1569.24
#2017-10-13|1586.13
#2017-10-16|1576.87
#2017-10-17|1565.52
#2017-10-18|1582.34
#2017-10-19|1575.50
#2017-10-20|1571.65
#2017-10-23|1571.18
#2017-10-24|1594.39
#2017-10-25|1589.78
#2017-10-26|1577.51
#2017-10-27|1591.32
#2017-10-30|1606.45
#2017-10-31|1606.29
#2017-11-01|1601.57
#2017-11-02|1627.48
#2017-11-03|1611.67
#2017-11-06|1601.33
#2017-11-07|1608.88
#2017-11-08|1612.71
#2017-11-09|1601.55
#2017-11-10|1610.06
#2017-11-13|1606.34
#2017-11-14|1605.21
#2017-11-15|1602.90
#2017-11-16|1601.40
#2017-11-17|1597.43
#2017-11-20|1595.28
#2017-11-21|1609.11
#2017-11-22|1612.79
#2017-11-23|1615.23
#2017-11-24|1644.35
#2017-11-27|1620.64
#2017-11-28|1621.84
#2017-11-29|1615.06
#2017-11-30|1624.50
#2017-12-01|1601.76
#2017-12-04|1616.75
#2017-12-05|1601.66
#2017-12-06|1577.47
#2017-12-07|1584.61
#2017-12-08|1591.67
#2017-12-11|1605.35
#2017-12-12|1593.24
#2017-12-13|1581.23
#2017-12-14|1582.53
#2017-12-15|1565.25
#2017-12-18|1629.89
#2017-12-19|1649.34
#2017-12-20|1646.85
#2017-12-21|1657.21
#2017-12-22|1653.36
#2017-12-25|1653.36
#2017-12-26|1657.31
#2017-12-27|1644.69
#2017-12-28|1652.88
#2017-12-29|1654.91
#2018-01-01|1654.91
#2018-01-02|1670.81
#2018-01-03|1697.00
#2018-01-04|1729.41
#2018-01-05|1723.20
#2018-01-08|1710.72
#2018-01-09|1709.90
#2018-01-10|1730.85
#2018-01-11|1741.17
#2018-01-12|1760.28
#2018-01-15|1774.40
#2018-01-16|1766.57
#2018-01-17|1775.64
#2018-01-18|1781.77
#2018-01-19|1781.46
#2018-01-22|1794.73
#2018-01-23|1803.50
#2018-01-24|1797.16
#2018-01-25|1805.98
#2018-01-26|1797.30
#2018-01-29|1799.59
#2018-01-30|1784.36
#2018-01-31|1788.40
#2018-02-01|1796.84
#2018-02-02|1769.24
#2018-02-05|1745.33
#2018-02-06|1710.28
#2018-02-07|1755.34
#2018-02-08|1707.79
#2018-02-09|1682.14
#2018-02-12|1709.84
#2018-02-13|1714.23
#2018-02-14|1730.07
#2018-02-15|1749.04
#2018-02-16|1745.30
#2018-02-19|1736.29
#2018-02-20|1728.02
#2018-02-21|1737.40
#2018-02-22|1729.54
#2018-02-23|1726.63
#2018-02-26|1721.42
#2018-02-27|1728.10
#2018-02-28|1742.39
#2018-03-01|1723.09
#2018-03-02|1709.51
#2018-03-05|1724.45
#2018-03-06|1758.12
#2018-03-07|1763.22
#2018-03-08|1764.08
#2018-03-09|1773.62
#2018-03-12|1773.85
#2018-03-13|1763.26
#2018-03-14|1749.37
#2018-03-15|1741.63
#2018-03-16|1740.48
#2018-03-19|1750.28
#2018-03-20|1752.62
#2018-03-21|1760.66
#2018-03-22|1736.26
#2018-03-23|1727.01
#2018-03-26|1737.23
#2018-03-27|1743.81
#2018-03-28|1721.26
#2018-03-29|1709.68
#2018-03-30|1709.68
#2018-04-02|1711.54
#2018-04-03|1695.50
#2018-04-04|1689.16
#2018-04-05|1725.47
#2018-04-06|1715.23
#2018-04-09|1688.92
#2018-04-10|1713.04
#2018-04-11|1704.80
#2018-04-12|1717.35
#2018-04-13|1715.06
#2018-04-16|1720.90
#2018-04-17|1721.26
#2018-04-18|1735.06
#2018-04-19|1734.72
#2018-04-20|1719.96
#2018-04-23|1719.09
#2018-04-24|1713.30
#2018-04-25|1675.76
#2018-04-26|1677.60
#2018-04-27|1680.95
#2018-04-30|1672.99
#2018-05-01|1660.40
#2018-05-02|1666.03
#2018-05-03|1665.82
#2018-05-04|1657.58
#2018-05-07|1675.91
#2018-05-08|1656.11
#2018-05-09|1672.51
#2018-05-10|1675.63
#2018-05-11|1696.78
#2018-05-14|1697.81
#2018-05-15|1684.89
#2018-05-16|1657.42
#2018-05-17|1669.10
#2018-05-18|1655.12
#2018-05-21|1652.70
#2018-05-22|1669.03
#2018-05-23|1648.91
#2018-05-24|1634.08
#2018-05-25|1609.24
#2018-05-28|1607.72
#2018-05-29|1582.67
#2018-05-30|1600.04
#2018-05-31|1603.80
#2018-06-01|1597.64
#2018-06-04|1591.08
#2018-06-05|1566.53
#2018-06-06|1603.76
#2018-06-07|1636.72
#2018-06-08|1617.06
#2018-06-11|1639.97
#2018-06-12|1635.06
#2018-06-13|1624.34
#2018-06-14|1615.28
#2018-06-15|1597.20
#2018-06-18|1580.15
#2018-06-19|1553.17
#2018-06-20|1547.15
#2018-06-21|1543.04
#2018-06-22|1562.07
#2018-06-25|1539.92
#2018-06-26|1541.46
#2018-06-27|1545.73
#2018-06-28|1527.61
#2018-06-29|1543.70
#2018-07-02|1523.08
#2018-07-03|1516.71
#2018-07-04|1525.49
#2018-07-05|1537.40
#2018-07-06|1544.26
#2018-07-09|1552.11
#2018-07-10|1559.93
#2018-07-11|1536.49
#2018-07-12|1542.08
#2018-07-13|1547.70
#2018-07-16|1557.24
#2018-07-17|1549.81
#2018-07-18|1558.71
#2018-07-19|1552.19
#2018-07-20|1565.01
#2018-07-23|1561.18
#2018-07-24|1586.87
#2018-07-25|1582.91
#2018-07-26|1584.79
#2018-07-27|1592.55
#2018-07-30|1603.97
#2018-07-31|1611.45
#2018-08-01|1608.86
#2018-08-02|1587.40
#2018-08-03|1598.56
#2018-08-06|1598.05
#2018-08-07|1609.58
#2018-08-08|1597.83
#2018-08-09|1575.20
#2018-08-10|1536.47
#2018-08-13|1520.27
#2018-08-14|1508.54
#2018-08-15|1497.40
#2018-08-16|1493.93
#2018-08-17|1493.83
#2018-08-20|1489.23
#2018-08-21|1519.37
#2018-08-22|1535.27
#2018-08-23|1531.16
#2018-08-24|1541.15
#2018-08-27|1557.44
#2018-08-28|1573.72
#2018-08-29|1573.99
#2018-08-30|1562.66
#2018-08-31|1554.60
#2018-09-03|1559.69
#2018-09-04|1545.94
#2018-09-05|1546.65
#2018-09-06|1528.43
#2018-09-07|1525.55
#2018-09-10|1530.92
#2018-09-11|1525.86
#2018-09-12|1537.44
#2018-09-13|1546.85
#2018-09-14|1554.37
#2018-09-17|1553.41
#2018-09-18|1562.95
#2018-09-19|1572.73
#2018-09-20|1585.79
#2018-09-21|1579.93
#2018-09-24|1578.91
#2018-09-25|1585.94
#2018-09-26|1573.71
#2018-09-27|1554.06
#2018-09-28|1526.29
#2018-10-01|1529.92
#2018-10-02|1532.20
#2018-10-03|1533.37
#2018-10-04|1533.16
#2018-10-05|1512.51
#2018-10-08|1492.66
#2018-10-09|1494.11
#2018-10-10|1467.08
#2018-10-11|1448.59
#2018-10-12|1449.84
#2018-10-15|1462.49
#2018-10-16|1489.14
#2018-10-17|1487.23
#2018-10-18|1468.09
#2018-10-19|1451.17
#2018-10-22|1452.14
#2018-10-23|1389.42
#2018-10-24|1344.88
#2018-10-25|1353.02
#2018-10-26|1352.44
#2018-10-29|1359.81
#2018-10-30|1366.80
#2018-10-31|1396.83
#2018-11-01|1410.29
#2018-11-02|1416.19
#2018-11-05|1408.98
#2018-11-06|1405.37
#2018-11-07|1428.90
#2018-11-08|1429.22
#2018-11-09|1407.32
#2018-11-12|1361.92
#2018-11-13|1363.79
#2018-11-14|1362.26
#2018-11-15|1360.33
#2018-11-16|1366.31
#2018-11-19|1352.66
#2018-11-20|1327.12
#2018-11-21|1347.10
#2018-11-22|1336.97
#2018-11-23|1321.19
#2018-11-26|1324.84
#2018-11-27|1313.74
#2018-11-28|1321.16
#2018-11-29|1347.94
#2018-11-30|1338.91
#2018-12-03|1357.41
#2018-12-04|1332.00
#2018-12-05|1311.09
#2018-12-06|1270.47
#2018-12-07|1277.52
#2018-12-10|1233.91
#2018-12-11|1240.19
#2018-12-12|1264.82
#2018-12-13|1253.05
#2018-12-14|1246.16
#2018-12-17|1229.48
#2018-12-18|1244.56
#2018-12-19|1222.40
#2018-12-20|1187.55
#2018-12-21|1175.20
#2018-12-24|1175.26
#2018-12-25|1175.26
#2018-12-26|1174.65
#2018-12-27|1160.97
#2018-12-28|1193.77
#2018-12-31|1193.41
#2019-01-01|1193.41
#2019-01-02|1191.40
#2019-01-03|1189.89
#2019-01-04|1228.55
#2019-01-07|1252.49
#2019-01-08|1253.54
#2019-01-09|1279.17
#2019-01-10|1274.01
#2019-01-11|1259.68
#2019-01-14|1249.52
#2019-01-15|1252.93
#2019-01-16|1265.82
#2019-01-17|1255.58
#2019-01-18|1282.94
#2019-01-21|1275.18
#2019-01-22|1267.23
#2019-01-23|1262.07
#2019-01-24|1261.72
#2019-01-25|1299.14
#2019-01-28|1287.98
#2019-01-29|1283.86
#2019-01-30|1296.20
#2019-01-31|1298.16
#2019-02-01|1300.00
#2019-02-04|1297.67
#2019-02-05|1300.77
#2019-02-06|1311.45
#2019-02-07|1292.66
#2019-02-08|1273.86
#2019-02-11|1278.32
#2019-02-12|1293.75
#2019-02-13|1289.49
#2019-02-14|1273.21
#2019-02-15|1295.47
#2019-02-18|1301.98
#2019-02-19|1300.42
#2019-02-20|1318.63
#2019-02-21|1311.39
#2019-02-22|1312.13
#2019-02-25|1313.02
#2019-02-26|1311.06
#2019-02-27|1316.79
#2019-02-28|1323.09
#2019-03-01|1332.70
#2019-03-04|1328.15
#2019-03-05|1318.38
#2019-03-06|1304.43
#2019-03-07|1272.42
#2019-03-08|1253.64
#2019-03-11|1257.00
#2019-03-12|1261.41
#2019-03-13|1286.81
#2019-03-14|1306.21
#2019-03-15|1310.34
#2019-03-18|1323.93
#2019-03-19|1330.66
#2019-03-20|1326.98
#2019-03-21|1333.08
#2019-03-22|1306.17
#2019-03-25|1297.91
#2019-03-26|1299.84
#2019-03-27|1296.84
#2019-03-28|1288.30
#2019-03-29|1295.90
#2019-04-01|1315.71
#2019-04-02|1320.70
#2019-04-03|1341.36
#2019-04-04|1335.25
#2019-04-05|1349.60
#2019-04-08|1339.34
#2019-04-09|1343.52
#2019-04-10|1348.53
#2019-04-11|1363.06
#2019-04-12|1389.04
#2019-04-15|1401.72
#2019-04-16|1410.47
#2019-04-17|1423.14
#2019-04-18|1419.03
#2019-04-19|1419.03
#2019-04-22|1420.30
#2019-04-23|1415.39
#2019-04-24|1400.91
#2019-04-25|1388.11
#2019-04-26|1384.57
#2019-04-29|1383.25
#2019-04-30|1394.31
#2019-05-01|1398.55
#2019-05-02|1391.52
#2019-05-03|1382.13
#2019-05-06|1363.64
#2019-05-07|1347.45
#2019-05-08|1351.32
#2019-05-09|1321.00
#2019-05-10|1339.23
#2019-05-13|1318.00
#2019-05-14|1329.25
#2019-05-15|1328.58
#2019-05-16|1336.93
#2019-05-17|1324.53
#2019-05-20|1311.39
#2019-05-21|1326.70
#2019-05-22|1314.25
#2019-05-23|1289.12
#2019-05-24|1302.19
#2019-05-27|1299.51
#2019-05-28|1297.77
#2019-05-29|1273.90
#2019-05-30|1279.19
#2019-05-31|1272.06
#2019-06-03|1276.50
#2019-06-04|1295.42
#2019-06-05|1300.70
#2019-06-06|1291.43
#2019-06-07|1309.16
#2019-06-10|1306.52
#2019-06-11|1324.65
#2019-06-12|1311.03
#2019-06-13|1310.73
#2019-06-14|1296.05
#2019-06-17|1288.92
#2019-06-18|1299.86
#2019-06-19|1307.70
#2019-06-20|1318.26
#2019-06-21|1316.86
#2019-06-24|1321.35
#2019-06-25|1308.25
#2019-06-26|1320.86
#2019-06-27|1327.45
#2019-06-28|1350.08
#2019-07-01|1357.19
#2019-07-02|1342.03
#2019-07-03|1353.28
#2019-07-04|1365.12
#2019-07-05|1354.56
#2019-07-08|1352.12
#2019-07-09|1332.69
#2019-07-10|1344.59
#2019-07-11|1346.02
#2019-07-12|1349.64
#2019-07-15|1348.35
#2019-07-16|1347.38
#2019-07-17|1334.34
#2019-07-18|1322.94
#2019-07-19|1323.17
#2019-07-22|1337.30
#2019-07-23|1356.87
#2019-07-24|1370.93
#2019-07-25|1375.81
#2019-07-26|1368.06
#2019-07-29|1361.46
#2019-07-30|1350.87
#2019-07-31|1345.20
#2019-08-01|1324.12
#2019-08-02|1315.47
#2019-08-05|1300.90
#2019-08-06|1301.44
#2019-08-07|1302.22
#2019-08-08|1308.23
#2019-08-09|1301.78
#2019-08-12|1288.52
#2019-08-13|1291.72
#2019-08-14|1263.56
#2019-08-15|1245.79
#2019-08-16|1253.84
#2019-08-19|1278.45
#2019-08-20|1266.79
#2019-08-21|1292.20
#2019-08-22|1285.28
#2019-08-23|1271.20
#2019-08-26|1272.12
#2019-08-27|1269.92
#2019-08-28|1252.60
#2019-08-29|1261.98
#2019-08-30|1266.29
#2019-09-02|1256.26
#2019-09-03|1246.84
#2019-09-04|1267.29
#2019-09-05|1284.55
#2019-09-06|1285.67
#2019-09-09|1302.86
#2019-09-10|1316.17
#2019-09-11|1321.61
#2019-09-12|1332.69
#2019-09-13|1352.83
#2019-09-16|1346.22
#2019-09-17|1346.83
#2019-09-18|1347.86
#2019-09-19|1358.18
#2019-09-20|1352.76
#2019-09-23|1334.87
#2019-09-24|1333.73
#2019-09-25|1316.72
#2019-09-26|1311.35
#2019-09-27|1319.30
#2019-09-30|1309.31
#2019-10-01|1304.32
#2019-10-02|1278.35
#2019-10-03|1276.58
#2019-10-04|1285.41
#2019-10-07|1292.47
#2019-10-08|1277.93
#2019-10-09|1279.29
#2019-10-10|1294.83
#2019-10-11|1325.01
#2019-10-14|1320.98
#2019-10-15|1337.89
#2019-10-16|1345.50
#2019-10-17|1347.89
#2019-10-18|1350.45
#2019-10-21|1372.99
#2019-10-22|1378.58
#2019-10-23|1394.07
#2019-10-24|1398.62
#2019-10-25|1400.43
#2019-10-28|1413.56
#2019-10-29|1416.56
#2019-10-30|1409.03
#2019-10-31|1397.15
#2019-11-01|1413.58
#2019-11-04|1443.15
#2019-11-05|1441.99
#2019-11-06|1435.34
#2019-11-07|1446.05
#2019-11-08|1430.95
#2019-11-11|1435.89
#2019-11-12|1430.72
#2019-11-13|1425.56
#2019-11-14|1413.02
#2019-11-15|1421.76
#2019-11-18|1410.93
#2019-11-19|1410.91
#2019-11-20|1409.33
#2019-11-21|1404.98
#2019-11-22|1411.64
#2019-11-25|1413.95
#2019-11-26|1417.70
#2019-11-27|1415.20
#2019-11-28|1415.24
#2019-11-29|1400.47
#2019-12-02|1399.65
#2019-12-03|1387.44
#2019-12-04|1397.76
#2019-12-05|1398.53
#2019-12-06|1407.60
#2019-12-09|1396.44
#2019-12-10|1391.62
#2019-12-11|1390.66
#2019-12-12|1410.99
#2019-12-13|1416.52
#2019-12-16|1432.11
#2019-12-17|1430.41
#2019-12-18|1420.52
#2019-12-19|1423.86
#2019-12-20|1423.10
#2019-12-23|1427.88
#2019-12-24|1428.33
#2019-12-25|1428.33
#2019-12-26|1429.28
#2019-12-27|1433.18
#2019-12-30|1426.58
#2019-12-31|1429.22
#2020-01-01|1429.22
#2020-01-02|1444.54
#2020-01-03|1435.49
#2020-01-06|1433.11
#2020-01-07|1429.33
#2020-01-08|1430.80
#2020-01-09|1434.00
#2020-01-10|1441.67
#2020-01-13|1443.64
#2020-01-14|1440.82
#2020-01-15|1430.52
#2020-01-16|1427.83
#2020-01-17|1419.11
#2020-01-20|1417.03
#2020-01-21|1411.93
#2020-01-22|1409.53
#2020-01-23|1390.65
#2020-01-24|1399.16
#2020-01-27|1373.24
#2020-01-28|1377.20
#2020-01-29|1385.98
#2020-01-30|1374.84
#2020-01-31|1366.96
#2020-02-03|1359.00
#2020-02-04|1374.15
#2020-02-05|1387.88
#2020-02-06|1397.00
#2020-02-07|1395.82
#2020-02-10|1384.37
#2020-02-11|1404.02
#2020-02-12|1410.27
#2020-02-13|1395.70
#2020-02-14|1396.27
#2020-02-17|1391.13
#2020-02-18|1373.69
#2020-02-19|1375.80
#2020-02-20|1369.41
#2020-02-21|1360.07
#2020-02-24|1310.53
#2020-02-25|1282.61
#2020-02-26|1281.35
#2020-02-27|1242.82
#2020-02-28|1215.49
#2020-03-02|1225.65
#2020-03-03|1244.17
#2020-03-04|1234.72
#2020-03-05|1201.10
#2020-03-06|1169.34
#2020-03-09|1075.83
#2020-03-10|1063.41
#2020-03-11|1029.39
#2020-03-12| 877.83
#2020-03-13| 873.44
#2020-03-16| 773.70
#2020-03-17| 751.23
#2020-03-18| 691.44
#2020-03-19| 707.11
#2020-03-20| 764.34
#2020-03-23| 759.43
#2020-03-24| 815.45
#2020-03-25| 817.15
#2020-03-26| 851.39
#2020-03-27| 829.20
#2020-03-30| 827.17
#2020-03-31| 827.88
#2020-04-01| 803.04
#2020-04-02| 815.68
#2020-04-03| 806.59
#2020-04-06| 840.69
#2020-04-07| 877.37
#2020-04-08| 872.18
#2020-04-09| 904.03
#2020-04-10| 904.03
#2020-04-13| 900.91
#2020-04-14| 913.80
#2020-04-15| 846.88
#2020-04-16| 830.65
#2020-04-17| 864.47
#2020-04-20| 860.65
#2020-04-21| 829.88
#2020-04-22| 846.34
#2020-04-23| 874.13
#2020-04-24| 863.68
#2020-04-27| 870.23
#2020-04-28| 893.53
#2020-04-29| 945.28
#2020-04-30| 934.54
#2020-05-01| 939.34
#2020-05-04| 903.62
#2020-05-05| 922.05
#2020-05-06| 918.74
#2020-05-07| 937.46
#2020-05-08| 958.93
#2020-05-11| 946.06
#2020-05-12| 942.96
#2020-05-13| 922.66
#2020-05-14| 890.38
#2020-05-15| 895.59
#2020-05-18| 933.31
#2020-05-19| 901.76
#2020-05-20| 918.43
#2020-05-21| 897.33
#2020-05-22| 899.99
#2020-05-25| 912.90
#2020-05-26| 949.54
#2020-05-27| 958.37
#2020-05-28| 977.93
#2020-05-29| 967.71
#2020-06-01| 968.84
#2020-06-02|1004.35
#2020-06-03|1035.80
#2020-06-04|1057.14
#2020-06-05|1091.15
#2020-06-08|1098.75
#2020-06-09|1083.12
#2020-06-10|1056.77
#2020-06-11|1007.10
#2020-06-12|1010.00
#2020-06-15|1006.68
#2020-06-16|1031.63
#2020-06-17|1026.01
#2020-06-18|1015.74
#2020-06-19|1010.86
#2020-06-22| 998.86
#2020-06-23|1020.95
#2020-06-24| 989.52
#2020-06-25| 979.47
#2020-06-26| 971.21
#2020-06-29| 987.28
#2020-06-30| 982.99
#2020-07-01| 988.46
#2020-07-02|1000.28
#2020-07-03| 999.32
#2020-07-06|1037.41
#2020-07-07|1028.83
#2020-07-08|1019.77
#2020-07-09|1012.26
#2020-07-10|1022.89
#2020-07-13|1038.44
#2020-07-14|1041.92
#2020-07-15|1055.76
#2020-07-16|1051.78
#2020-07-17|1044.38
#2020-07-20|1048.61
#2020-07-21|1062.23
#2020-07-22|1069.77
#2020-07-23|1063.36
#2020-07-24|1046.13
#2020-07-27|1053.40
#2020-07-28|1041.33
#2020-07-29|1036.77
#2020-07-30|1011.54
#2020-07-31|1004.38
#2020-08-03|1011.42
#2020-08-04|1032.51
#2020-08-05|1058.77
#2020-08-06|1046.69
#2020-08-07|1043.56
#2020-08-10|1050.25
#2020-08-11|1075.37
#2020-08-12|1084.47
#2020-08-13|1080.61
#2020-08-14|1062.92
#2020-08-17|1059.42
#2020-08-18|1057.94
#2020-08-19|1054.66
#2020-08-20|1041.13
#2020-08-21|1034.75
#2020-08-24|1060.24
#2020-08-25|1056.68
#2020-08-26|1062.80
#2020-08-27|1051.63
#2020-08-28|1068.58
#2020-08-31|1060.59
#2020-09-01|1065.31
#2020-09-02|1060.45
#2020-09-03|1052.73
#2020-09-04|1044.82
#2020-09-07|1064.01
#2020-09-08|1044.19
#2020-09-09|1062.42
#2020-09-10|1065.42
#2020-09-11|1060.63
#2020-09-14|1065.39
#2020-09-15|1064.26
#2020-09-16|1080.30
#2020-09-17|1072.09
#2020-09-18|1060.03
#2020-09-21|1014.57
#2020-09-22|1016.43
#2020-09-23|1009.49
#2020-09-24|1002.89
#2020-09-25| 996.80
#2020-09-28|1017.93
#2020-09-29|1023.18
#2020-09-30|1029.62
#2020-10-01|1028.09
#2020-10-02|1027.27
#2020-10-05|1058.69
#2020-10-06|1077.72
#2020-10-07|1079.27
#2020-10-08|1097.26
#2020-10-09|1107.35
#2020-10-12|1115.26
#2020-10-13|1094.55
#2020-10-14|1102.95
#2020-10-15|1076.57
#2020-10-16|1082.54
#2020-10-19|1090.30
#2020-10-20|1095.24
#2020-10-21|1085.67
#2020-10-22|1073.67
#2020-10-23|1083.47
#2020-10-26|1079.14
#2020-10-27|1046.83
#2020-10-28|1006.30
#2020-10-29| 995.15
#2020-10-30|1003.16
#2020-11-02|1015.86
#2020-11-03|1051.44
#2020-11-04|1058.69
#2020-11-05|1088.52
#2020-11-06|1085.30
#2020-11-09|1143.63
#2020-11-10|1163.70
#2020-11-11|1170.44
#2020-11-12|1167.89
#2020-11-13|1175.09
#2020-11-16|1212.58
#2020-11-17|1216.16
#2020-11-18|1223.16
#2020-11-19|1215.49
#2020-11-20|1216.86
#2020-11-23|1227.08
#2020-11-24|1257.16
#2020-11-25|1264.09
#2020-11-26|1265.25
#2020-11-27|1286.51
#2020-11-30|1266.94
#2020-12-01|1297.97
#2020-12-02|1306.05
#2020-12-03|1317.83
#2020-12-04|1334.15
#2020-12-07|1325.10
#2020-12-08|1297.38
#2020-12-09|1312.17
#2020-12-10|1303.32
#2020-12-11|1288.26
#2020-12-14|1300.15
#2020-12-15|1329.16
#2020-12-16|1347.35
#2020-12-17|1347.60
#2020-12-18|1342.76
#2020-12-21|1312.57
#2020-12-22|1334.00
#2020-12-23|1351.07
#2020-12-24|1350.55
#2020-12-25|1350.55
#2020-12-28|1370.66
#2020-12-29|1381.60
#2020-12-30|1388.21
#2020-12-31|1381.39
#2021-01-01|1381.39
#2021-01-04|1397.28
#2021-01-05|1405.93
#2021-01-06|1441.71
#2021-01-07|1471.45
#2021-01-08|1475.54
#2021-01-11|1454.83
#2021-01-12|1466.28
#2021-01-13|1474.46
#2021-01-14|1485.57
#2021-01-15|1456.97
#2021-01-18|1470.51
#2021-01-19|1488.84
#2021-01-20|1498.39
#2021-01-21|1505.24
#2021-01-22|1504.40
#2021-01-25|1464.05
#2021-01-26|1480.21
#2021-01-27|1455.71
#2021-01-28|1460.62
#2021-01-29|1452.83
#2021-02-01|1462.38
#2021-02-02|1470.28
#2021-02-03|1476.22
#2021-02-04|1478.13
#2021-02-05|1504.79
#2021-02-08|1511.01
#2021-02-09|1491.41
#2021-02-10|1488.15
#2021-02-11|1491.76
#2021-02-12|1467.52
#2021-02-15|1487.57
#2021-02-16|1487.49
#2021-02-17|1471.21
#2021-02-18|1454.96
#2021-02-19|1474.24
#2021-02-22|1472.47
#2021-02-23|1482.06
#2021-02-24|1492.74
#2021-02-25|1502.64
#2021-02-26|1463.08
#2021-03-01|1481.85
#2021-03-02|1479.99
#2021-03-03|1476.97
#2021-03-04|1463.24
#2021-03-05|1441.32
#2021-03-08|1456.90
#2021-03-09|1470.21
#2021-03-10|1469.27
#2021-03-11|1488.73
#2021-03-12|1484.96
#2021-03-15|1489.52
#2021-03-16|1494.86
#2021-03-17|1473.77
#2021-03-18|1481.18
#2021-03-19|1460.65
#2021-03-22|1464.88
#2021-03-23|1450.56
#2021-03-24|1455.43
#2021-03-25|1433.11
#2021-03-26|1456.51
#2021-03-29|1450.88
#2021-03-30|1458.71
#2021-03-31|1461.31
#2021-04-01|1484.33
#2021-04-02|1484.33
#2021-04-05|1489.52
#2021-04-06|1497.91
#2021-04-07|1505.58
#2021-04-08|1498.04
#2021-04-09|1494.42
#2021-04-12|1497.09
#2021-04-13|1506.83
#2021-04-14|1518.86
#2021-04-15|1516.11
#2021-04-16|1530.07
#2021-04-19|1529.69
#2021-04-20|1485.05
#2021-04-21|1485.40
#2021-04-22|1501.99
#2021-04-23|1520.10
#2021-04-26|1543.49
#2021-04-27|1547.41
#2021-04-28|1542.20
#2021-04-29|1550.45
#2021-04-30|1526.36
#2021-05-03|1542.84
#2021-05-04|1529.41
#2021-05-05|1565.95
#2021-05-06|1574.60
#2021-05-07|1598.45
#2021-05-10|1620.34
#2021-05-11|1607.06
#2021-05-12|1601.13
#2021-05-13|1599.65
#2021-05-14|1632.94
#2021-05-17|1633.09
#2021-05-18|1648.14
#2021-05-19|1626.92
#2021-05-20|1638.49
#2021-05-21|1648.94
#2021-05-24|1653.02
#2021-05-25|1660.96
#2021-05-26|1655.33
#2021-05-27|1662.77
#2021-05-28|1668.51
#2021-05-31|1660.64
#2021-06-01|1688.54
#2021-06-02|1688.60
#2021-06-03|1686.89
#2021-06-04|1695.77
#2021-06-07|1710.65
#2021-06-08|1713.05
#2021-06-09|1698.77
#2021-06-10|1692.11
#2021-06-11|1691.17
#2021-06-14|1713.36
#2021-06-15|1701.89
#2021-06-16|1700.89
#2021-06-17|1665.09
#2021-06-18|1619.01
#2021-06-21|1633.16
#2021-06-22|1634.41
#2021-06-23|1634.00
#2021-06-24|1651.02
#2021-06-25|1661.50
#2021-06-28|1643.08
#2021-06-29|1645.74
#2021-06-30|1616.30
#2021-07-01|1649.89
#2021-07-02|1651.77
#2021-07-05|1662.17
#2021-07-06|1637.26
#2021-07-07|1632.74
#2021-07-08|1612.78
#2021-07-09|1633.65
#2021-07-12|1633.96
#2021-07-13|1624.95
#2021-07-14|1627.14
#2021-07-15|1613.86
#2021-07-16|1604.39
#2021-07-19|1572.75
#2021-07-20|1587.38
#2021-07-21|1609.96
#2021-07-22|1615.78
#2021-07-23|1627.10
#2021-07-26|1654.79
#2021-07-27|1646.95
#2021-07-28|1653.45
#2021-07-29|1673.45
#2021-07-30|1648.16
#2021-08-02|1666.72
#2021-08-03|1664.22
#2021-08-04|1682.22
#2021-08-05|1681.51
#2021-08-06|1682.19
#2021-08-09|1677.10
#2021-08-10|1682.65
#2021-08-11|1696.55
#2021-08-12|1696.33
#2021-08-13|1710.17
#2021-08-16|1698.34
#2021-08-17|1677.24
#2021-08-18|1700.94
#2021-08-19|1663.33
#2021-08-20|1667.89
#2021-08-23|1693.29
#2021-08-24|1703.07
#2021-08-25|1711.66
#2021-08-26|1702.02
#2021-08-27|1712.75
#2021-08-30|1716.06
#2021-08-31|1721.45
#2021-09-01|1735.37
#2021-09-02|1751.23
#2021-09-03|1751.31
#2021-09-06|1752.70
#2021-09-07|1748.49
#2021-09-08|1726.99
#2021-09-09|1724.66
#2021-09-10|1717.68
#2021-09-13|1736.40
#2021-09-14|1740.32
#2021-09-15|1733.01
#2021-09-16|1714.21
#2021-09-17|1690.65
#2021-09-20|1664.42
#2021-09-21|1670.83
#2021-09-22|1702.43
#2021-09-23|1731.85
#2021-09-24|1704.65
#2021-09-27|1727.41
#2021-09-28|1690.06
#2021-09-29|1692.07
#2021-09-30|1688.20
#2021-10-01|1696.12
#2021-10-04|1696.65
#2021-10-05|1726.40
#2021-10-06|1694.98
#2021-10-07|1695.98
#2021-10-08|1700.76
#2021-10-11|1720.69
#2021-10-12|1722.46
#2021-10-13|1722.60
#2021-10-14|1734.53
#2021-10-15|1750.48
#2021-10-18|1751.78
#2021-10-19|1758.56
#2021-10-20|1773.65
#2021-10-21|1757.36
#2021-10-22|1761.30
#2021-10-25|1762.24
#2021-10-26|1762.42
#2021-10-27|1756.49
#2021-10-28|1762.41
#2021-10-29|1725.24
#2021-11-01|1751.46
#2021-11-02|1737.58
#2021-11-03|1755.30
#2021-11-04|1758.57
#2021-11-05|1773.23
#2021-11-08|1795.34
#2021-11-09|1784.79
#2021-11-10|1767.22
#2021-11-11|1780.27
#2021-11-12|1759.37
#2021-11-15|1760.48
#2021-11-16|1761.86
#2021-11-17|1754.60
#2021-11-18|1728.90
#2021-11-19|1676.31
#2021-11-22|1678.36
#2021-11-23|1676.01
#2021-11-24|1679.67
#2021-11-25|1687.93
#2021-11-26|1638.01
#2021-11-29|1644.41
#2021-11-30|1653.32
#2021-12-01|1690.71
#2021-12-02|1674.47
#2021-12-03|1670.48
#2021-12-06|1689.71
#2021-12-07|1722.61
#2021-12-08|1731.45
#2021-12-09|1727.19
#2021-12-10|1716.20
#2021-12-13|1697.44
#2021-12-14|1686.13
#2021-12-15|1683.61
#2021-12-16|1709.48
#2021-12-17|1699.20
#2021-12-20|1681.22
#2021-12-21|1725.09
#2021-12-22|1754.19
#2021-12-23|1745.18
#2021-12-24|1748.46
#2021-12-27|1755.42
#2021-12-28|1750.78
#2021-12-29|1761.48
#2021-12-30|1746.75
#2021-12-31|1752.99
#2022-01-03|1745.53
#2022-01-04|1783.52
#2022-01-05|1787.58
#2022-01-06|1770.60
#2022-01-07|1782.32
#2022-01-10|1753.33
#2022-01-11|1777.36
#2022-01-12|1799.16
#2022-01-13|1801.13
#2022-01-14|1794.70
#2022-01-17|1816.09
#2022-01-18|1791.28
#2022-01-19|1779.43
#2022-01-20|1779.99
#2022-01-21|1733.66
#2022-01-24|1655.41
#2022-01-25|1668.61
#2022-01-26|1708.07
#2022-01-27|1705.13
#2022-01-28|1695.85
#2022-01-31|1706.60
#2022-02-01|1735.82
#2022-02-02|1763.15
#2022-02-03|1769.69
#2022-02-04|1762.45
#2022-02-07|1772.88
#2022-02-08|1790.04
#2022-02-09|1841.40
#2022-02-10|1844.61
#2022-02-11|1818.50
#2022-02-14|1749.98
#2022-02-15|1772.12
#2022-02-16|1778.04
#2022-02-17|1753.94
#2022-02-18|1719.65
#2022-02-21|1681.33
#2022-02-22|1657.59
#2022-02-23|1644.37
#2022-02-24|1515.57
#2022-02-25|1591.14
#2022-02-28|1549.66
#2022-03-01|1418.54
#2022-03-02|1398.42
#2022-03-03|1404.19
#2022-03-04|1337.79
#2022-03-07|1284.93
#2022-03-08|1303.34
#2022-03-09|1415.19
#2022-03-10|1383.09
#2022-03-11|1401.47
#2022-03-14|1421.73
#2022-03-15|1413.84
#2022-03-16|1461.91
#2022-03-17|1494.67
#2022-03-18|1497.92
#2022-03-21|1492.20
#2022-03-22|1516.89
#2022-03-23|1474.51
#2022-03-24|1448.28
#2022-03-25|1450.56
#2022-03-28|1447.20
#2022-03-29|1513.40
#2022-03-30|1514.41
#2022-03-31|1492.97
#2022-04-01|1491.68
#2022-04-04|1486.71
#2022-04-05|1451.48
#2022-04-06|1405.64
#2022-04-07|1393.63
#2022-04-08|1421.68
#2022-04-11|1407.03
#2022-04-12|1411.33
#2022-04-13|1416.38
#2022-04-14|1420.88
#2022-04-15|1420.88
#2022-04-18|1422.94
#2022-04-19|1421.72
#2022-04-20|1451.76
#2022-04-21|1462.16
#2022-04-22|1433.93
#2022-04-25|1402.96
#2022-04-26|1378.76
#2022-04-27|1380.48
#2022-04-28|1395.02
#2022-04-29|1406.21
#2022-05-02|1383.44
#2022-05-03|1410.43
#2022-05-04|1394.76
#2022-05-05|1338.82
#2022-05-06|1330.22
#2022-05-09|1270.29
#2022-05-10|1280.71
#2022-05-11|1307.15
#2022-05-12|1265.63
#2022-05-13|1293.01
#2022-05-16|1303.98
#2022-05-17|1350.01
#2022-05-18|1341.52
#2022-05-19|1356.99
#2022-05-20|1358.29
#2022-05-23|1411.84
#2022-05-24|1410.25
#2022-05-25|1436.19
#2022-05-26|1446.26
#2022-05-27|1450.69
#2022-05-30|1473.59
#2022-05-31|1455.09
#2022-06-01|1441.02
#2022-06-02|1467.42
#2022-06-03|1481.28
#2022-06-06|1481.07
#2022-06-07|1480.36
#2022-06-08|1480.26
#2022-06-09|1450.40
#2022-06-10|1392.72
#2022-06-13|1349.07
#2022-06-14|1330.18
#2022-06-15|1351.64
#2022-06-16|1313.60
#2022-06-17|1312.34
#2022-06-20|1342.34
#2022-06-21|1352.73
#2022-06-22|1328.25
#2022-06-23|1288.27
#2022-06-24|1309.63
#2022-06-27|1326.39
#2022-06-28|1322.89
#2022-06-29|1291.46
#2022-06-30|1258.86
#2022-07-01|1248.95
#2022-07-04|1250.38
#2022-07-05|1194.22
#2022-07-06|1184.80
#2022-07-07|1206.39
#2022-07-08|1241.44
#2022-07-11|1220.32
#2022-07-12|1215.16
#2022-07-13|1219.45
#2022-07-14|1193.04
#2022-07-15|1225.27
#2022-07-18|1248.77
#2022-07-19|1275.54
#2022-07-20|1267.86
#2022-07-21|1271.69
#2022-07-22|1275.56
#2022-07-25|1286.80
#2022-07-26|1274.85
#2022-07-27|1286.80
#2022-07-28|1273.77
#2022-07-29|1300.78
#2022-08-01|1307.02
#2022-08-02|1290.17
#2022-08-03|1283.10
#2022-08-04|1306.55
#2022-08-05|1297.15
#2022-08-08|1311.94
#2022-08-09|1302.02
#2022-08-10|1338.61
#2022-08-11|1347.80
#2022-08-12|1332.21
#2022-08-15|1330.82
#2022-08-16|1335.38
#2022-08-17|1308.51
#2022-08-18|1301.85
#2022-08-19|1279.21
#2022-08-22|1247.73
#2022-08-23|1260.54
#2022-08-24|1271.41
#2022-08-25|1266.56
#2022-08-26|1250.85
#2022-08-29|1220.01
#2022-08-30|1209.29
#2022-08-31|1221.15
#2022-09-01|1163.91
#2022-09-02|1205.99
#2022-09-05|1176.25
#2022-09-06|1169.67
#2022-09-07|1209.53
#2022-09-08|1219.91
#2022-09-09|1239.76
#2022-09-12|1279.21
#2022-09-13|1250.50
#2022-09-14|1235.35
#2022-09-15|1229.95
#2022-09-16|1216.53
#2022-09-19|1219.33
#2022-09-20|1195.04
#2022-09-21|1184.87
#2022-09-22|1159.10
#2022-09-23|1106.97
#2022-09-26|1097.83
#2022-09-27|1094.76
#2022-09-28|1092.74
#2022-09-29|1082.37
#2022-09-30|1103.86
#2022-10-03|1116.27
#2022-10-04|1168.43
#2022-10-05|1149.52
#2022-10-06|1144.46
#2022-10-07|1121.00
#2022-10-10|1108.07
#2022-10-11|1095.61
#2022-10-12|1080.06
#2022-10-13|1100.87
#2022-10-14|1106.22
#2022-10-17|1127.74
#2022-10-18|1136.12
#2022-10-19|1123.14
#2022-10-20|1133.94
#2022-10-21|1119.61
#2022-10-24|1147.11
#2022-10-25|1174.89
#2022-10-26|1185.88
#2022-10-27|1188.84
#2022-10-28|1196.62
#2022-10-31|1187.93
#2022-11-01|1190.94
#2022-11-02|1203.49
#2022-11-03|1176.63
#2022-11-04|1247.26
#2022-11-07|1281.32
#2022-11-08|1298.23
#2022-11-09|1292.87
#2022-11-10|1334.74
#2022-11-11|1362.15
#2022-11-14|1364.59
#2022-11-15|1376.54
#2022-11-16|1361.81
#2022-11-17|1348.60
#2022-11-18|1381.80
#2022-11-21|1356.34
#2022-11-22|1378.20
#2022-11-23|1389.97
#2022-11-24|1399.77
#2022-11-25|1401.88
#2022-11-28|1376.85
#2022-11-29|1374.72
#2022-11-30|1369.71
#2022-12-01|1391.28
#2022-12-02|1385.46
#2022-12-05|1392.86
#2022-12-06|1378.51
#2022-12-07|1364.04
#2022-12-08|1369.23
#2022-12-09|1371.87
#2022-12-12|1356.17
#2022-12-13|1377.50
#2022-12-14|1374.61
#2022-12-15|1343.63
#2022-12-16|1330.49
#2022-12-19|1329.80
#2022-12-20|1333.74
#2022-12-21|1356.93
#2022-12-22|1353.04
#2022-12-23|1364.28
#2022-12-26|1364.28
#2022-12-27|1368.52
#2022-12-28|1355.61
#2022-12-29|1370.15
#2022-12-30|1364.90
#2023-01-02|1378.79
#2023-01-03|1380.61
#2023-01-04|1392.33
#2023-01-05|1393.07
#2023-01-06|1416.29
#2023-01-09|1435.78
#2023-01-10|1421.94
#2023-01-11|1430.11
#2023-01-12|1458.03
#2023-01-13|1460.76
#2023-01-16|1466.78
#2023-01-17|1461.95
#2023-01-18|1486.31
#2023-01-19|1454.64
#2023-01-20|1467.78
#2023-01-23|1484.14
#2023-01-24|1488.34
#2023-01-25|1493.18
#2023-01-26|1488.98
#2023-01-27|1503.45
#2023-01-30|1499.54
#2023-01-31|1507.39
#2023-02-01|1519.30
#2023-02-02|1530.55
#2023-02-03|1514.75
#2023-02-06|1488.73
#2023-02-07|1487.01
#2023-02-08|1510.41
#2023-02-09|1527.84
#2023-02-10|1498.72
#2023-02-13|1501.33
#2023-02-14|1514.16
#2023-02-15|1514.37
#2023-02-16|1528.10
#2023-02-17|1525.99
#2023-02-20|1527.66
#2023-02-21|1525.23
#2023-02-22|1504.51
#2023-02-23|1502.29
#2023-02-24|1488.30
#2023-02-27|1516.48
#2023-02-28|1539.22
#2023-03-01|1525.85
#2023-03-02|1525.76
#2023-03-03|1530.36
#2023-03-06|1546.58
#2023-03-07|1527.77
#2023-03-08|1533.32
#2023-03-09|1514.39
#2023-03-10|1508.68
#2023-03-13|1455.15
#2023-03-14|1480.01
#2023-03-15|1363.38
#2023-03-16|1372.65
#2023-03-17|1366.03
#2023-03-20|1383.06
#2023-03-21|1425.99
#2023-03-22|1410.63
#2023-03-23|1414.61
#2023-03-24|1335.39
#2023-03-27|1349.65
#2023-03-28|1360.07
#2023-03-29|1385.85
#2023-03-30|1441.23
#2023-03-31|1438.05
#2023-04-03|1449.18
#2023-04-04|1453.25
#2023-04-05|1431.62
#2023-04-06|1443.26
#2023-04-07|1443.26
#2023-04-10|1432.17
#2023-04-11|1459.42
#2023-04-12|1460.80
#2023-04-13|1468.58
#2023-04-14|1477.01
#2023-04-17|1463.05
#2023-04-18|1479.37
#2023-04-19|1474.27
#2023-04-20|1474.20
#2023-04-21|1473.56
#2023-04-24|1482.97
#2023-04-25|1465.43
#2023-04-26|1473.82
#2023-04-27|1480.84
#2023-04-28|1482.91
#2023-05-01|1474.89
#2023-05-02|1446.04
#2023-05-03|1452.18
#2023-05-04|1436.10
#2023-05-05|1464.59
#2023-05-08|1484.90
#2023-05-09|1470.50
#2023-05-10|1456.14
#2023-05-11|1442.20
#2023-05-12|1432.75
#2023-05-15|1431.10
#2023-05-16|1431.04
#2023-05-17|1428.94
#2023-05-18|1426.09
#2023-05-19|1434.99
#2023-05-22|1447.07
#2023-05-23|1445.19
#2023-05-24|1410.39
#2023-05-25|1389.39
#2023-05-26|1390.56
#2023-05-29|1388.35
#2023-05-30|1385.39
#2023-05-31|1369.94
#2023-06-01|1383.61
#2023-06-02|1414.52
#2023-06-05|1414.55
#2023-06-06|1417.73
#2023-06-07|1425.91
#2023-06-08|1443.36
#2023-06-09|1444.05
#2023-06-12|1449.78
#2023-06-13|1466.24
#2023-06-14|1485.29
#2023-06-15|1482.32
#2023-06-16|1483.65
#2023-06-19|1465.77
#2023-06-20|1455.43
#2023-06-21|1455.68
#2023-06-22|1438.89
#2023-06-23|1411.57
#2023-06-26|1423.17
#2023-06-27|1433.42
#2023-06-28|1437.83
#2023-06-29|1442.13
#2023-06-30|1462.87
#2023-07-03|1472.36
#2023-07-04|1483.96
#2023-07-05|1451.02
#2023-07-06|1423.84
#2023-07-07|1441.77
#2023-07-10|1439.14
#2023-07-11|1443.63
#2023-07-12|1485.16
#2023-07-13|1507.74
#2023-07-14|1513.46
#2023-07-17|1509.61
#2023-07-18|1515.69
#2023-07-19|1520.45
#2023-07-20|1520.95
#2023-07-21|1521.35
#2023-07-24|1526.98
#2023-07-25|1527.07
#2023-07-26|1515.66
#2023-07-27|1511.09
#2023-07-28|1522.60
#2023-07-31|1534.95
#2023-08-01|1519.90
#2023-08-02|1485.98
#2023-08-03|1491.56
#2023-08-04|1505.17
#2023-08-07|1504.95
#2023-08-08|1478.56
#2023-08-09|1490.98
#2023-08-10|1492.52
#2023-08-11|1472.56
#2023-08-14|1464.32
#2023-08-15|1456.75
#2023-08-16|1460.81
#2023-08-17|1448.99
#2023-08-18|1444.26
#2023-08-21|1447.69
#2023-08-22|1454.46
#2023-08-23|1436.41
#2023-08-24|1431.83
#2023-08-25|1422.58
#2023-08-28|1441.24
#2023-08-29|1458.04
#2023-08-30|1475.98
#2023-08-31|1458.78
#2023-09-01|1457.90
#2023-09-04|1458.81
#2023-09-05|1453.24
#2023-09-06|1444.58
#2023-09-07|1426.16
#2023-09-08|1429.54
#2023-09-11|1434.66
#2023-09-12|1437.15
#2023-09-13|1431.90
#2023-09-14|1445.64
#2023-09-15|1444.14
#2023-09-18|1434.86
#2023-09-19|1444.75
#2023-09-20|1467.88
#2023-09-21|1432.64
#2023-09-22|1427.65
#2023-09-25|1408.01
#2023-09-26|1397.01
#2023-09-27|1387.58
#2023-09-28|1397.15
#2023-09-29|1408.06
#2023-10-02|1381.79
#2023-10-03|1359.70
#2023-10-04|1356.83
#2023-10-05|1368.32
#2023-10-06|1381.09
#2023-10-09|1367.74
#2023-10-10|1407.11
#2023-10-11|1420.30
#2023-10-12|1409.99
#2023-10-13|1396.19
#2023-10-16|1405.51
#2023-10-17|1404.10
#2023-10-18|1380.02
#2023-10-19|1374.94
#2023-10-20|1356.33
#2023-10-23|1359.17
#2023-10-24|1358.74
#2023-10-25|1352.76
#2023-10-26|1346.02
#2023-10-27|1348.73
#2023-10-30|1370.50
#2023-10-31|1373.81
#2023-11-01|1365.41
#2023-11-02|1401.67
#2023-11-03|1442.94
#2023-11-06|1450.70
#2023-11-07|1423.53
#2023-11-08|1425.60
#2023-11-09|1444.06
#2023-11-10|1436.62
#2023-11-13|1449.97
#2023-11-14|1485.68
#2023-11-15|1501.71
#2023-11-16|1495.03
#2023-11-17|1502.57
#2023-11-20|1510.55
#2023-11-21|1495.13
#2023-11-22|1473.12
#2023-11-23|1477.59
#2023-11-24|1487.45
#2023-11-27|1484.15
#2023-11-28|1501.20
#2023-11-29|1508.41
#2023-11-30|1509.17
#2023-12-01|1507.97
#2023-12-04|1504.27
#2023-12-05|1505.87
#2023-12-06|1497.80
#2023-12-07|1490.38
#2023-12-08|1502.83
#2023-12-11|1486.42
#2023-12-12|1487.38
#2023-12-13|1487.76
#2023-12-14|1541.31
#2023-12-15|1539.36
#2023-12-18|1532.56
#2023-12-19|1555.11
#2023-12-20|1555.44
#2023-12-21|1559.09
#2023-12-22|1563.20
#2023-12-25|1563.20
#2023-12-26|1565.17
#2023-12-27|1590.42
#2023-12-28|1577.43
#2023-12-29|1576.39
#2024-01-01|1576.39
#2024-01-02|1549.52
#2024-01-03|1526.65
#2024-01-04|1552.51
#2024-01-05|1561.76
#2024-01-08|1560.64
#2024-01-09|1554.96
#2024-01-10|1560.26
#2024-01-11|1545.53
#2024-01-12|1547.51
#2024-01-15|1552.48
#2024-01-16|1527.47
#2024-01-17|1495.54
#2024-01-18|1502.19
#2024-01-19|1509.14
#2024-01-22|1524.31
#2024-01-23|1522.84
#2024-01-24|1553.34
#2024-01-25|1546.34
#2024-01-26|1556.58
#2024-01-29|1543.01
#2024-01-30|1550.64
#2024-01-31|1551.25
#2024-02-01|1542.97
#2024-02-02|1534.86
#2024-02-05|1514.80
#2024-02-06|1516.93
#2024-02-07|1495.56
#2024-02-08|1490.23
#2024-02-09|1491.57
#2024-02-12|1502.79
#2024-02-13|1483.88
#2024-02-14|1480.94
#2024-02-15|1492.76
#2024-02-16|1507.54
#2024-02-19|1496.72
#2024-02-20|1505.24
#2024-02-21|1506.31
#2024-02-22|1512.62
#2024-02-23|1505.09
#2024-02-26|1509.85
#2024-02-27|1519.88
#2024-02-28|1512.32
#2024-02-29|1466.66
#2024-03-01|1480.25
#2024-03-04|1481.25
#2024-03-05|1483.91
#2024-03-06|1497.53
#2024-03-07|1495.95
#2024-03-08|1494.22
#2024-03-11|1479.33
#2024-03-12|1483.05
#2024-03-13|1502.21
#2024-03-14|1485.82
#2024-03-15|1492.93
#2024-03-18|1500.84
#2024-03-19|1504.18
#2024-03-20|1504.62
#2024-03-21|1520.45
#2024-03-22|1520.82
#2024-03-25|1528.74
#2024-03-26|1528.36
#2024-03-27|1539.47
#2024-03-28|1537.92
#2024-03-29|1537.92
#2024-04-01|1530.03
#2024-04-02|1535.03
#2024-04-03|1544.08
#2024-04-04|1561.32
#2024-04-05|1549.98
#2024-04-08|1569.57
#2024-04-09|1573.81
#2024-04-10|1559.00
#2024-04-11|1545.47
#2024-04-12|1536.99
#2024-04-15|1527.50
#2024-04-16|1512.30
#2024-04-17|1515.22
#2024-04-18|1530.56
#2024-04-19|1531.91
#2024-04-22|1535.17
#2024-04-23|1557.66
#2024-04-24|1558.38
#2024-04-25|1555.23
#2024-04-26|1543.13
#2024-04-29|1556.63
#2024-04-30|1551.22
#2024-05-01|1549.87
#2024-05-02|1569.50
#2024-05-03|1582.10
#2024-05-06|1595.93
#2024-05-07|1617.08
#2024-05-08|1602.62
#2024-05-09|1622.03
#2024-05-10|1631.83
#2024-05-13|1637.57
#2024-05-14|1664.19
#2024-05-15|1665.14
#2024-05-16|1664.15
#2024-05-17|1685.41
#2024-05-20|1690.53
#2024-05-21|1696.12
#2024-05-22|1690.31
#2024-05-23|1691.16
#2024-05-24|1682.23
#2024-05-27|1695.31
#2024-05-28|1697.35
#2024-05-29|1660.04
#2024-05-30|1667.27
#2024-05-31|1688.65
#2024-06-03|1700.11
#2024-06-04|1672.41
#2024-06-05|1687.08
#2024-06-06|1698.74
#2024-06-07|1680.07
#2024-06-10|1664.74
#2024-06-11|1646.15
#2024-06-12|1688.94
#2024-06-13|1646.03
#2024-06-14|1598.18
#2024-06-17|1616.49
#2024-06-18|1637.09
#2024-06-19|1640.00
#2024-06-20|1652.63
#2024-06-21|1626.47
#2024-06-24|1643.53
#2024-06-25|1636.74
#2024-06-26|1628.39
#2024-06-27|1633.00
#2024-06-28|1632.69
#2024-07-01|1656.42
#2024-07-02|1663.68
#2024-07-03|1685.35
#2024-07-04|1701.09
#2024-07-05|1705.90
#2024-07-08|1707.51
#2024-07-09|1675.66
#2024-07-10|1685.59
#2024-07-11|1708.77
#2024-07-12|1722.09
#2024-07-15|1710.10
#2024-07-16|1705.31
#2024-07-17|1707.16
#2024-07-18|1705.46
#2024-07-19|1695.80
#2024-07-22|1702.99
#2024-07-23|1696.26
#2024-07-24|1695.73
#2024-07-25|1688.20
#2024-07-26|1693.29
#2024-07-29|1681.44
#2024-07-30|1697.31
#2024-07-31|1699.38
#2024-08-01|1668.71
#2024-08-02|1633.59
#2024-08-05|1599.93
#2024-08-06|1604.87
#2024-08-07|1645.26
#2024-08-08|1637.71
#2024-08-09|1646.63
#2024-08-12|1652.25
#2024-08-13|1654.47
#2024-08-14|1680.58
#2024-08-15|1689.22
#2024-08-16|1687.82
#2024-08-19|1718.74
#2024-08-20|1712.11
#2024-08-21|1725.22
#2024-08-22|1719.21
#2024-08-23|1746.54
#2024-08-26|1748.79
#2024-08-27|1747.46
#2024-08-28|1740.99
#2024-08-29|1734.09
#2024-08-30|1745.36
#2024-09-02|1748.37
#2024-09-03|1706.80
#2024-09-04|1705.48
#2024-09-05|1711.85
#2024-09-06|1690.42
#2024-09-09|1692.14
#2024-09-10|1667.26
#2024-09-11|1653.26
#2024-09-12|1674.51
#2024-09-13|1690.59
#2024-09-16|1687.88
#2024-09-17|1697.13
#2024-09-18|1699.85
#2024-09-19|1723.45
#2024-09-20|1709.58
#2024-09-23|1700.39
#2024-09-24|1702.64
#2024-09-25|1716.18
#2024-09-26|1731.67
#2024-09-27|1748.06
#2024-09-30|1748.35
#2024-10-01|1714.73
#2024-10-02|1706.76
#2024-10-03|1691.58
#2024-10-04|1695.51
#2024-10-07|1698.70
#2024-10-08|1682.43
#2024-10-09|1695.35
#2024-10-10|1689.63
#2024-10-11|1698.02
#2024-10-14|1689.36
#2024-10-15|1686.99
#2024-10-16|1696.62
#2024-10-17|1686.42
#2024-10-18|1699.31
#2024-10-21|1684.09
#2024-10-22|1672.32
#2024-10-23|1654.79
#2024-10-24|1656.47
#2024-10-25|1677.15
#2024-10-28|1684.97
#2024-10-29|1676.86
#2024-10-30|1663.85
#2024-10-31|1659.81
#2024-11-01|1659.07
#2024-11-04|1672.17
#2024-11-05|1685.34
#2024-11-06|1639.52
#2024-11-07|1666.91
#2024-11-08|1655.05
#2024-11-11|1643.94
#2024-11-12|1606.11
#2024-11-13|1587.06
#2024-11-14|1621.92
#2024-11-15|1622.30
#2024-11-18|1634.70
#2024-11-19|1604.36
#2024-11-20|1591.98
#2024-11-21|1603.63
#2024-11-22|1591.24
#2024-11-25|1609.08
#2024-11-26|1596.16
#2024-11-27|1602.15
#2024-11-28|1610.12
#2024-11-29|1617.03
#2024-12-02|1605.30
#2024-12-03|1618.87
#2024-12-04|1618.17
#2024-12-05|1643.08
#2024-12-06|1644.63
#2024-12-09|1660.34
#2024-12-10|1655.11
#2024-12-11|1656.09
#2024-12-12|1661.06
#2024-12-13|1671.43
#2024-12-16|1662.34
#2024-12-17|1647.98
#2024-12-18|1651.69
#2024-12-19|1632.31
#2024-12-20|1634.60
#2024-12-23|1641.67
#2024-12-24|1641.90
#2024-12-25|1641.90
#2024-12-26|1644.64
#2024-12-27|1654.41
#2024-12-30|1660.49
#2024-12-31|1656.46
#2025-01-01|1656.46
#2025-01-02|1638.09
#2025-01-03|1638.30
#2025-01-06|1666.89
#2025-01-07|1650.58
#2025-01-08|1637.48
#2025-01-09|1641.73
#2025-01-10|1636.21
#2025-01-13|1632.67
#2025-01-14|1653.48
#2025-01-15|1676.68
#2025-01-16|1672.13
#2025-01-17|1697.05
#2025-01-20|1724.57
#2025-01-21|1727.25
#2025-01-22|1728.12
#2025-01-23|1742.76
#2025-01-24|1770.02
#2025-01-27|1753.14
#2025-01-28|1722.44
#2025-01-29|1734.65
#2025-01-30|1748.60
#2025-01-31|1742.13
#2025-02-03|1698.92
#2025-02-04|1713.38
#2025-02-05|1719.36
#2025-02-06|1775.00
#2025-02-07|1744.58
#2025-02-10|1754.46
#2025-02-11|1782.60
#2025-02-12|1801.52
#2025-02-13|1841.01
#2025-02-14|1876.77
#2025-02-17|1883.56
#2025-02-18|1906.00
#2025-02-19|1857.59
#2025-02-20|1849.08
#2025-02-21|1856.21
#2025-02-24|1872.96
#2025-02-25|1891.92
#2025-02-26|1947.84
#2025-02-27|1920.44
#2025-02-28|1874.19
#2025-03-03|1899.52
#2025-03-04|1852.74
#2025-03-05|1983.68
#2025-03-06|2037.52
#2025-03-07|2027.25
#2025-03-10|1975.50
#2025-03-11|1973.77
#2025-03-12|1988.46
#2025-03-13|1974.56
#2025-03-14|2035.24
#2025-03-17|2045.24
#2025-03-18|2065.64
#2025-03-19|2050.11
#2025-03-20|2016.29
#2025-03-21|1997.55
#2025-03-24|2014.82
#2025-03-25|1999.95
#2025-03-26|1997.93
#2025-03-27|1992.95
#2025-03-28|1953.03
#2025-03-31|1911.39
#2025-04-01|1947.86
#2025-04-02|1939.96
#2025-04-03|1882.75
#2025-04-04|1786.52
#2025-04-07|1709.75
#2025-04-08|1760.07
#2025-04-09|1728.99
#2025-04-10|1813.45
#2025-04-11|1841.93
#2025-04-14|1913.39
#2025-04-15|1946.52
#2025-04-16|1956.80
#2025-04-17|1946.12
#2025-04-18|1946.12
#2025-04-21|1971.53
#2025-04-22|1967.04
#2025-04-23|1990.39
#2025-04-24|1996.37
#2025-04-25|2016.70
#2025-04-28|2006.14
#2025-04-29|2024.73
#2025-04-30|2015.26
#2025-05-01|1999.90
#2025-05-02|2022.60
#2025-05-05|2066.02
#2025-05-06|2083.17
#2025-05-07|2116.81
#2025-05-08|2135.67
#2025-05-09|2138.77
#2025-05-12|2157.46
#2025-05-13|2162.91
#2025-05-14|2196.95
#2025-05-15|2170.18
#2025-05-16|2177.72
#2025-05-19|2187.27
#2025-05-20|2211.45
#2025-05-21|2214.30
#2025-05-22|2192.76
#2025-05-23|2189.23
#2025-05-26|2239.03
#2025-05-27|2244.60
#2025-05-28|2235.42
#2025-05-29|2243.99
#2025-05-30|2249.05
#2025-06-02|2264.51
#2025-06-03|2250.57
#2025-06-04|2266.05
#2025-06-05|2283.72
#2025-06-06|2289.85
#2025-06-09|2288.02
#2025-06-10|2268.53
#2025-06-11|2284.30
#2025-06-12|2303.02
#2025-06-13|2278.73
#2025-06-16|2318.95
#2025-06-17|2288.36
#2025-06-18|2273.22
#2025-06-19|2236.64
#2025-06-20|2259.94
#2025-06-23|2245.74
#2025-06-24|2302.06
#2025-06-25|2297.29
#2025-06-26|2308.67
#2025-06-27|2348.35
#2025-06-30|2360.34
#2025-07-01|2347.58
#2025-07-02|2354.01
#2025-07-03|2364.51
#2025-07-04|2348.12
#2025-07-07|2354.51
#2025-07-08|2346.05
#2025-07-09|2400.82
#2025-07-10|2403.37
#2025-07-11|2392.91
#2025-07-14|2388.13
#2025-07-15|2369.80
#2025-07-16|2360.47
#2025-07-17|2387.47
#2025-07-18|2396.31
#2025-07-21|2419.12
#2025-07-22|2414.19
#2025-07-23|2423.99
#2025-07-24|2471.79
#2025-07-25|2468.93
#2025-07-28|2440.29
#2025-07-29|2421.34
#2025-07-30|2422.67
#2025-07-31|2393.38
#2025-08-01|2382.68
#2025-08-04|2423.46
#2025-08-05|2425.83
#2025-08-06|2456.81
#2025-08-07|2501.72
#2025-08-08|2541.36
#2025-08-11|2532.29
#2025-08-12|2539.27
#2025-08-13|2554.09
#2025-08-14|2562.38
#2025-08-15|2615.42
#2025-08-18|2564.49
#2025-08-19|2602.17
#2025-08-20|2577.80
#2025-08-21|2569.66
#2025-08-22|2564.69
#2025-08-25|2551.20
#2025-08-26|2508.98
#2025-08-27|2467.13
#2025-08-28|2488.33
#2025-08-29|2473.86
#2025-09-01|2490.37
#2025-09-02|2454.40
#2025-09-03|2457.00
#2025-09-04|2470.02
#2025-09-05|2473.42
#2025-09-08|2509.35
#2025-09-09|2511.95
#2025-09-10|2499.21
#2025-09-11|2500.88
#2025-09-12|2501.43
#2025-09-15|2508.86
#2025-09-16|2489.96
#2025-09-17|2500.02
#2025-09-18|2521.61
#2025-09-19|2508.02
#2025-09-22|2503.29
#2025-09-23|2531.64
#2025-09-24|2518.36
#2025-09-25|2504.80
#2025-09-26|2522.53
#2025-09-29|2525.04
#2025-09-30|2519.98
#2025-10-01|2559.30
#2025-10-02|2564.60
#2025-10-03|2596.81
#2025-10-06|2575.68
#2025-10-07|2540.20
#2025-10-08|2524.56
#2025-10-09|2529.63
#2025-10-10|2494.66
#2025-10-13|2526.34
#2025-10-14|2520.67
#2025-10-15|2520.25
#2025-10-16|2531.32
#2025-10-17|2471.78
#2025-10-20|2493.84
#2025-10-21|2494.72
#2025-10-22|2486.63
#2025-10-23|2507.70
#2025-10-24|2507.54
#2025-10-27|2521.16
#2025-10-28|2524.13
#2025-10-29|2525.76
#2025-10-30|2541.95
#2025-10-31|2589.50
#2025-11-03|2597.48
#2025-11-04|2569.97
#2025-11-05|2557.35
#2025-11-06|2566.16
#2025-11-07|2568.34
#2025-11-10|2611.27
#2025-11-11|2636.20
#2025-11-12|2672.85
#2025-11-13|2653.41
#2025-11-14|2618.76
#2025-11-17|2596.92
#2025-11-18|2533.31
#2025-11-19|2574.77
#2025-11-20|2569.45
#2025-11-21|2547.45
#2025-11-24|2600.14
#2025-11-25|2634.80
#2025-11-26|2674.24
#2025-11-27|2669.94
#2025-11-28|2693.93
#2025-12-01|2706.81
#2025-12-02|2730.05
#2025-12-03|2730.18
#2025-12-04|2758.43
#2025-12-05|2737.10
#2025-12-08|2739.61
#2025-12-09|2762.85
#2025-12-10|2768.12
#2025-12-11|2821.08
#2025-12-12|2764.94
#2025-12-15|2806.63
#2025-12-16|2815.87
#2025-12-17|2818.90
#2025-12-18|2819.57
#2025-12-19|2842.96
#2025-12-22|2853.47
#2025-12-23|2863.69
#2025-12-24|2864.57
#2025-12-25|2864.57
#2025-12-26|2864.33
#2025-12-29|2864.12
#2025-12-30|2905.08
#2025-12-31|2901.61
#2026-01-01|2901.61
#2026-01-02|2921.47
#2026-01-05|2935.22
#2026-01-06|2941.15
#2026-01-07|2934.85
#2026-01-08|2932.85
#2026-01-09|2914.79
#2026-01-12|2944.67
#2026-01-13|2929.50
#2026-01-14|2938.27
#2026-01-15|2944.48
#2026-01-16|2939.62
#2026-01-19|2932.40
#2026-01-20|2918.95
#2026-01-21|2935.49
#2026-01-22|3022.70
#2026-01-23|3015.17
#2026-01-26|3054.05
#2026-01-27|3113.23
#2026-01-28|3112.97
#2026-01-29|3077.18
#2026-01-30|3091.78
#2026-02-02|3088.23
#2026-02-03|3123.76
#2026-02-04|3113.18
#2026-02-05|3046.32
#2026-02-06|3073.50
#2026-02-09|3146.64
#2026-02-10|3129.73
#2026-02-11|3146.23
#2026-02-12|3103.49
#2026-02-13|3030.49
#2026-02-16|3052.00
#2026-02-17|3067.13
#2026-02-18|3138.84
#2026-02-19|3107.25
#2026-02-20|3117.58
#2026-02-23|3125.00
#2026-02-24|3049.91
#2026-02-25|3094.29
#2026-02-26|3086.15
#2026-02-27|3047.41
#2026-03-02|2981.91
#2026-03-03|2849.51
#2026-03-04|2914.97
#2026-03-05|2858.14
#2026-03-06|2836.06
#2026-03-09|2795.27
#2026-03-10|2886.69
#2026-03-11|2857.37
#2026-03-12|2798.57
#2026-03-13|2727.82
#2026-03-16|2756.58
#2026-03-17|2790.04
#2026-03-18|2826.34
#2026-03-19|2742.85
#2026-03-20|2714.33
#2026-03-23|2756.90
#2026-03-24|2757.15
#2026-03-25|2829.01
#2026-03-26|2800.46
#2026-03-27|2742.19
#2026-03-30|2750.65
#2026-03-31|2784.43
#2026-04-01|2874.98
#2026-04-02|2845.82
#2026-04-03|2845.82
#2026-04-06|2843.78
#2026-04-07|2844.46
#2026-04-08|2995.09
#2026-04-09|2986.05
#2026-04-10|3090.35
#2026-04-13|3080.66
#2026-04-14|3165.57
#2026-04-15|3161.52
#2026-04-16|3140.70
#2026-04-17|3202.95
#2026-04-20|3132.24
#2026-04-21|3107.27
#2026-04-22|3085.49
#2026-04-23|3080.42
#2026-04-24|3055.39
#2026-04-27|3076.94
#2026-04-28|3083.21
#2026-04-29|3103.92
#2026-04-30|3062.33
#2026-05-01|3072.02
#2026-05-04|3021.55
#2026-05-05|3048.69
#2026-05-06|3157.62
#2026-05-07|3168.16
#2026-05-08|3140.86
#2026-05-11|3179.43
#2026-05-12|3112.10
#2026-05-13|3126.25
#2026-05-14|3137.60
#2026-05-15|3098.43
#2026-05-18|3105.50
#2026-05-19|3083.80
#2026-05-20|3117.88
#2026-05-21|3113.57
#2026-05-22|3141.33
#2026-05-25|3234.53
#2026-05-26|3211.26
#2026-05-27|3196.00
#2026-05-28|3173.65
#2026-05-29|3232.39
#2026-06-01|3177.35
#2026-06-02|3220.02
#2026-06-03|3174.10
#2026-06-04|3199.76
#2026-06-05|3170.94
#2026-06-08|3137.76
#2026-06-09|3158.73
#2026-06-10|3122.94