Table Data - NASDAQ Hungary Index
| Title | NASDAQ Hungary Index |
|---|---|
| Series ID | NASDAQNQHU |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQHU Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 341.21 |
| 2001-04-02 | 336.29 |
| 2001-04-03 | 330.47 |
| 2001-04-04 | 337.28 |
| 2001-04-05 | 355.21 |
| 2001-04-06 | 355.49 |
| 2001-04-09 | 352.00 |
| 2001-04-10 | 356.15 |
| 2001-04-11 | 357.68 |
| 2001-04-12 | 361.11 |
| 2001-04-13 | . |
| 2001-04-16 | 358.87 |
| 2001-04-17 | 357.53 |
| 2001-04-18 | 361.28 |
| 2001-04-19 | 364.71 |
| 2001-04-20 | 370.50 |
| 2001-04-23 | 363.66 |
| 2001-04-24 | 364.16 |
| 2001-04-25 | 365.60 |
| 2001-04-26 | 366.82 |
| 2001-04-27 | 360.92 |
| 2001-04-30 | 358.47 |
| 2001-05-01 | 360.31 |
| 2001-05-02 | 364.86 |
| 2001-05-03 | 368.59 |
| 2001-05-04 | 382.91 |
| 2001-05-07 | 380.79 |
| 2001-05-08 | 375.60 |
| 2001-05-09 | 368.92 |
| 2001-05-10 | 380.01 |
| 2001-05-11 | 373.71 |
| 2001-05-14 | 368.39 |
| 2001-05-15 | 368.01 |
| 2001-05-16 | 362.01 |
| 2001-05-17 | 367.75 |
| 2001-05-18 | 367.76 |
| 2001-05-21 | 371.91 |
| 2001-05-22 | 375.51 |
| 2001-05-23 | 366.32 |
| 2001-05-24 | 367.22 |
| 2001-05-25 | 367.82 |
| 2001-05-28 | . |
| 2001-05-29 | 368.95 |
| 2001-05-30 | 372.33 |
| 2001-05-31 | 372.21 |
| 2001-06-01 | 368.37 |
| 2001-06-04 | 368.71 |
| 2001-06-05 | 368.67 |
| 2001-06-06 | 367.80 |
| 2001-06-07 | 365.17 |
| 2001-06-08 | 363.63 |
| 2001-06-11 | 357.59 |
| 2001-06-12 | 357.45 |
| 2001-06-13 | 359.44 |
| 2001-06-14 | 354.53 |
| 2001-06-15 | 359.73 |
| 2001-06-18 | 362.42 |
| 2001-06-19 | 359.07 |
| 2001-06-20 | 354.10 |
| 2001-06-21 | 354.27 |
| 2001-06-22 | 350.28 |
| 2001-06-25 | 358.66 |
| 2001-06-26 | 358.76 |
| 2001-06-27 | 362.74 |
| 2001-06-28 | 359.98 |
| 2001-06-29 | 361.72 |
| 2001-07-02 | 363.32 |
| 2001-07-03 | 363.60 |
| 2001-07-04 | . |
| 2001-07-05 | 359.41 |
| 2001-07-06 | 348.52 |
| 2001-07-09 | 352.77 |
| 2001-07-10 | 352.04 |
| 2001-07-11 | 339.37 |
| 2001-07-12 | 339.10 |
| 2001-07-13 | 340.72 |
| 2001-07-16 | 343.15 |
| 2001-07-17 | 343.95 |
| 2001-07-18 | 355.53 |
| 2001-07-19 | 360.74 |
| 2001-07-20 | 357.39 |
| 2001-07-23 | 355.36 |
| 2001-07-24 | 356.58 |
| 2001-07-25 | 356.27 |
| 2001-07-26 | 356.70 |
| 2001-07-27 | 357.45 |
| 2001-07-30 | 362.43 |
| 2001-07-31 | 360.09 |
| 2001-08-01 | 362.59 |
| 2001-08-02 | 370.35 |
| 2001-08-03 | 372.20 |
| 2001-08-06 | 364.50 |
| 2001-08-07 | 362.33 |
| 2001-08-08 | 359.91 |
| 2001-08-09 | 360.33 |
| 2001-08-10 | 361.68 |
| 2001-08-13 | 369.98 |
| 2001-08-14 | 366.29 |
| 2001-08-15 | 362.59 |
| 2001-08-16 | 351.79 |
| 2001-08-17 | 353.97 |
| 2001-08-20 | 352.74 |
| 2001-08-21 | 352.80 |
| 2001-08-22 | 353.00 |
| 2001-08-23 | 355.74 |
| 2001-08-24 | 354.86 |
| 2001-08-27 | 356.92 |
| 2001-08-28 | 353.82 |
| 2001-08-29 | 353.38 |
| 2001-08-30 | 353.72 |
| 2001-08-31 | 354.26 |
| 2001-09-03 | . |
| 2001-09-04 | 346.37 |
| 2001-09-05 | 349.87 |
| 2001-09-06 | 353.03 |
| 2001-09-07 | 354.29 |
| 2001-09-10 | 347.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 326.85 |
| 2001-09-18 | 331.91 |
| 2001-09-19 | 337.82 |
| 2001-09-20 | 332.30 |
| 2001-09-21 | 314.66 |
| 2001-09-24 | 320.98 |
| 2001-09-25 | 337.52 |
| 2001-09-26 | 345.40 |
| 2001-09-27 | 341.81 |
| 2001-09-28 | 344.20 |
| 2001-10-01 | 344.83 |
| 2001-10-02 | 350.86 |
| 2001-10-03 | 349.92 |
| 2001-10-04 | 356.63 |
| 2001-10-05 | 362.73 |
| 2001-10-08 | 356.99 |
| 2001-10-09 | 362.43 |
| 2001-10-10 | 361.01 |
| 2001-10-11 | 373.94 |
| 2001-10-12 | 365.97 |
| 2001-10-15 | 365.20 |
| 2001-10-16 | 365.91 |
| 2001-10-17 | 363.33 |
| 2001-10-18 | 360.06 |
| 2001-10-19 | 358.97 |
| 2001-10-22 | 358.49 |
| 2001-10-23 | 359.43 |
| 2001-10-24 | 367.33 |
| 2001-10-25 | 370.02 |
| 2001-10-26 | 381.31 |
| 2001-10-29 | 384.93 |
| 2001-10-30 | 374.55 |
| 2001-10-31 | 377.38 |
| 2001-11-01 | 379.85 |
| 2001-11-02 | 378.84 |
| 2001-11-05 | 382.22 |
| 2001-11-06 | 386.37 |
| 2001-11-07 | 387.08 |
| 2001-11-08 | 389.55 |
| 2001-11-09 | 387.33 |
| 2001-11-12 | 380.53 |
| 2001-11-13 | 388.01 |
| 2001-11-14 | 399.56 |
| 2001-11-15 | 400.10 |
| 2001-11-16 | 394.59 |
| 2001-11-19 | 394.20 |
| 2001-11-20 | 398.00 |
| 2001-11-21 | 396.13 |
| 2001-11-22 | . |
| 2001-11-23 | 397.29 |
| 2001-11-26 | 404.30 |
| 2001-11-27 | 397.53 |
| 2001-11-28 | 402.41 |
| 2001-11-29 | 399.85 |
| 2001-11-30 | 397.64 |
| 2001-12-03 | 397.08 |
| 2001-12-04 | 397.21 |
| 2001-12-05 | 405.05 |
| 2001-12-06 | 402.79 |
| 2001-12-07 | 407.21 |
| 2001-12-10 | 403.42 |
| 2001-12-11 | 403.77 |
| 2001-12-12 | 405.89 |
| 2001-12-13 | 406.25 |
| 2001-12-14 | 410.07 |
| 2001-12-17 | 412.87 |
| 2001-12-18 | 414.64 |
| 2001-12-19 | 413.24 |
| 2001-12-20 | 409.04 |
| 2001-12-21 | 404.07 |
| 2001-12-24 | 400.03 |
| 2001-12-25 | . |
| 2001-12-26 | 400.37 |
| 2001-12-27 | 403.18 |
| 2001-12-28 | 402.45 |
| 2001-12-31 | 406.64 |
| 2002-01-01 | . |
| 2002-01-02 | 412.35 |
| 2002-01-03 | 412.10 |
| 2002-01-04 | 423.71 |
| 2002-01-07 | 422.96 |
| 2002-01-08 | 421.18 |
| 2002-01-09 | 427.04 |
| 2002-01-10 | 437.50 |
| 2002-01-11 | 449.54 |
| 2002-01-14 | 439.88 |
| 2002-01-15 | 440.57 |
| 2002-01-16 | 441.81 |
| 2002-01-17 | 448.78 |
| 2002-01-18 | 454.54 |
| 2002-01-21 | . |
| 2002-01-22 | 460.21 |
| 2002-01-23 | 463.11 |
| 2002-01-24 | 464.56 |
| 2002-01-25 | 458.56 |
| 2002-01-28 | 448.12 |
| 2002-01-29 | 446.48 |
| 2002-01-30 | 445.35 |
| 2002-01-31 | 457.45 |
| 2002-02-01 | 459.09 |
| 2002-02-04 | 453.54 |
| 2002-02-05 | 443.00 |
| 2002-02-06 | 437.53 |
| 2002-02-07 | 436.20 |
| 2002-02-08 | 434.58 |
| 2002-02-11 | 443.45 |
| 2002-02-12 | 446.14 |
| 2002-02-13 | 448.04 |
| 2002-02-14 | 463.09 |
| 2002-02-15 | 464.91 |
| 2002-02-18 | . |
| 2002-02-19 | 452.22 |
| 2002-02-20 | 452.90 |
| 2002-02-21 | 450.61 |
| 2002-02-22 | 448.72 |
| 2002-02-25 | 451.83 |
| 2002-02-26 | 452.28 |
| 2002-02-27 | 447.36 |
| 2002-02-28 | 447.47 |
| 2002-03-01 | 447.50 |
| 2002-03-04 | 456.16 |
| 2002-03-05 | 470.26 |
| 2002-03-06 | 479.32 |
| 2002-03-07 | 488.70 |
| 2002-03-08 | 484.97 |
| 2002-03-11 | 473.23 |
| 2002-03-12 | 466.34 |
| 2002-03-13 | 464.12 |
| 2002-03-14 | 463.97 |
| 2002-03-15 | 464.51 |
| 2002-03-18 | 457.21 |
| 2002-03-19 | 454.38 |
| 2002-03-20 | 460.59 |
| 2002-03-21 | 464.61 |
| 2002-03-22 | 477.76 |
| 2002-03-25 | 474.45 |
| 2002-03-26 | 474.30 |
| 2002-03-27 | 468.08 |
| 2002-03-28 | 467.95 |
| 2002-03-29 | . |
| 2002-04-01 | 473.81 |
| 2002-04-02 | 471.16 |
| 2002-04-03 | 477.78 |
| 2002-04-04 | 483.42 |
| 2002-04-05 | 484.78 |
| 2002-04-08 | 497.91 |
| 2002-04-09 | 495.82 |
| 2002-04-10 | 506.19 |
| 2002-04-11 | 523.90 |
| 2002-04-12 | 512.49 |
| 2002-04-15 | 502.74 |
| 2002-04-16 | 508.01 |
| 2002-04-17 | 517.00 |
| 2002-04-18 | 517.03 |
| 2002-04-19 | 522.91 |
| 2002-04-22 | 515.66 |
| 2002-04-23 | 514.42 |
| 2002-04-24 | 509.09 |
| 2002-04-25 | 515.16 |
| 2002-04-26 | 517.85 |
| 2002-04-29 | 517.28 |
| 2002-04-30 | 516.46 |
| 2002-05-01 | 519.43 |
| 2002-05-02 | 517.57 |
| 2002-05-03 | 526.82 |
| 2002-05-06 | 540.08 |
| 2002-05-07 | 529.01 |
| 2002-05-08 | 535.33 |
| 2002-05-09 | 530.58 |
| 2002-05-10 | 529.81 |
| 2002-05-13 | 527.48 |
| 2002-05-14 | 522.46 |
| 2002-05-15 | 525.30 |
| 2002-05-16 | 522.60 |
| 2002-05-17 | 521.82 |
| 2002-05-20 | 522.72 |
| 2002-05-21 | 512.28 |
| 2002-05-22 | 509.05 |
| 2002-05-23 | 510.30 |
| 2002-05-24 | 509.43 |
| 2002-05-27 | . |
| 2002-05-28 | 505.54 |
| 2002-05-29 | 501.53 |
| 2002-05-30 | 507.59 |
| 2002-05-31 | 499.08 |
| 2002-06-03 | 504.77 |
| 2002-06-04 | 500.63 |
| 2002-06-05 | 500.64 |
| 2002-06-06 | 500.59 |
| 2002-06-07 | 492.82 |
| 2002-06-10 | 493.17 |
| 2002-06-11 | 493.89 |
| 2002-06-12 | 493.30 |
| 2002-06-13 | 497.02 |
| 2002-06-14 | 487.71 |
| 2002-06-17 | 487.36 |
| 2002-06-18 | 488.89 |
| 2002-06-19 | 481.21 |
| 2002-06-20 | 471.09 |
| 2002-06-21 | 475.64 |
| 2002-06-24 | 474.83 |
| 2002-06-25 | 475.09 |
| 2002-06-26 | 458.17 |
| 2002-06-27 | 461.36 |
| 2002-06-28 | 456.25 |
| 2002-07-01 | 478.31 |
| 2002-07-02 | 464.38 |
| 2002-07-03 | 470.57 |
| 2002-07-04 | . |
| 2002-07-05 | 480.00 |
| 2002-07-08 | 473.08 |
| 2002-07-09 | 466.37 |
| 2002-07-10 | 471.44 |
| 2002-07-11 | 463.67 |
| 2002-07-12 | 469.04 |
| 2002-07-15 | 472.26 |
| 2002-07-16 | 471.24 |
| 2002-07-17 | 482.11 |
| 2002-07-18 | 478.61 |
| 2002-07-19 | 482.72 |
| 2002-07-22 | 459.17 |
| 2002-07-23 | 450.60 |
| 2002-07-24 | 413.27 |
| 2002-07-25 | 430.05 |
| 2002-07-26 | 429.96 |
| 2002-07-29 | 446.58 |
| 2002-07-30 | 445.52 |
| 2002-07-31 | 443.16 |
| 2002-08-01 | 447.38 |
| 2002-08-02 | 447.66 |
| 2002-08-05 | 434.54 |
| 2002-08-06 | 442.82 |
| 2002-08-07 | 435.82 |
| 2002-08-08 | 439.65 |
| 2002-08-09 | 438.68 |
| 2002-08-12 | 438.61 |
| 2002-08-13 | 442.41 |
| 2002-08-14 | 445.26 |
| 2002-08-15 | 454.97 |
| 2002-08-16 | 455.10 |
| 2002-08-19 | 451.34 |
| 2002-08-20 | 453.33 |
| 2002-08-21 | 462.26 |
| 2002-08-22 | 472.70 |
| 2002-08-23 | 477.70 |
| 2002-08-26 | 479.79 |
| 2002-08-27 | 488.06 |
| 2002-08-28 | 484.78 |
| 2002-08-29 | 472.86 |
| 2002-08-30 | 482.47 |
| 2002-09-02 | . |
| 2002-09-03 | 467.82 |
| 2002-09-04 | 463.41 |
| 2002-09-05 | 458.02 |
| 2002-09-06 | 462.36 |
| 2002-09-09 | 461.88 |
| 2002-09-10 | 470.98 |
| 2002-09-11 | 478.46 |
| 2002-09-12 | 465.80 |
| 2002-09-13 | 463.16 |
| 2002-09-16 | 465.77 |
| 2002-09-17 | 463.82 |
| 2002-09-18 | 465.88 |
| 2002-09-19 | 459.41 |
| 2002-09-20 | 463.03 |
| 2002-09-23 | 461.87 |
| 2002-09-24 | 456.06 |
| 2002-09-25 | 457.42 |
| 2002-09-26 | 458.05 |
| 2002-09-27 | 451.36 |
| 2002-09-30 | 446.78 |
| 2002-10-01 | 444.98 |
| 2002-10-02 | 436.39 |
| 2002-10-03 | 433.92 |
| 2002-10-04 | 424.44 |
| 2002-10-07 | 419.77 |
| 2002-10-08 | 416.25 |
| 2002-10-09 | 413.34 |
| 2002-10-10 | 421.47 |
| 2002-10-11 | 424.55 |
| 2002-10-14 | 420.85 |
| 2002-10-15 | 436.94 |
| 2002-10-16 | 430.06 |
| 2002-10-17 | 438.99 |
| 2002-10-18 | 438.41 |
| 2002-10-21 | 453.15 |
| 2002-10-22 | 454.43 |
| 2002-10-23 | 453.87 |
| 2002-10-24 | 449.83 |
| 2002-10-25 | 443.90 |
| 2002-10-28 | 457.41 |
| 2002-10-29 | 454.34 |
| 2002-10-30 | 466.93 |
| 2002-10-31 | 470.61 |
| 2002-11-01 | 473.49 |
| 2002-11-04 | 481.85 |
| 2002-11-05 | 484.30 |
| 2002-11-06 | 482.65 |
| 2002-11-07 | 486.08 |
| 2002-11-08 | 491.40 |
| 2002-11-11 | 490.70 |
| 2002-11-12 | 490.48 |
| 2002-11-13 | 495.13 |
| 2002-11-14 | 508.09 |
| 2002-11-15 | 506.55 |
| 2002-11-18 | 520.34 |
| 2002-11-19 | 512.32 |
| 2002-11-20 | 505.37 |
| 2002-11-21 | 521.13 |
| 2002-11-22 | 527.51 |
| 2002-11-25 | 531.03 |
| 2002-11-26 | 527.99 |
| 2002-11-27 | 528.04 |
| 2002-11-28 | . |
| 2002-11-29 | 521.47 |
| 2002-12-02 | 534.15 |
| 2002-12-03 | 531.42 |
| 2002-12-04 | 530.87 |
| 2002-12-05 | 531.05 |
| 2002-12-06 | 523.88 |
| 2002-12-09 | 525.08 |
| 2002-12-10 | 527.46 |
| 2002-12-11 | 514.36 |
| 2002-12-12 | 523.44 |
| 2002-12-13 | 534.55 |
| 2002-12-16 | 545.68 |
| 2002-12-17 | 551.83 |
| 2002-12-18 | 538.31 |
| 2002-12-19 | 531.92 |
| 2002-12-20 | 528.01 |
| 2002-12-23 | 538.44 |
| 2002-12-24 | 540.69 |
| 2002-12-25 | . |
| 2002-12-26 | 542.05 |
| 2002-12-27 | 543.47 |
| 2002-12-30 | 535.97 |
| 2002-12-31 | 542.72 |
| 2003-01-01 | . |
| 2003-01-02 | 546.87 |
| 2003-01-03 | 552.77 |
| 2003-01-06 | 553.22 |
| 2003-01-07 | 550.85 |
| 2003-01-08 | 542.11 |
| 2003-01-09 | 543.10 |
| 2003-01-10 | 550.49 |
| 2003-01-13 | 560.19 |
| 2003-01-14 | 561.17 |
| 2003-01-15 | 560.58 |
| 2003-01-16 | 548.09 |
| 2003-01-17 | 545.53 |
| 2003-01-20 | . |
| 2003-01-21 | 538.80 |
| 2003-01-22 | 525.28 |
| 2003-01-23 | 531.65 |
| 2003-01-24 | 530.30 |
| 2003-01-27 | 528.03 |
| 2003-01-28 | 532.44 |
| 2003-01-29 | 529.38 |
| 2003-01-30 | 526.16 |
| 2003-01-31 | 518.92 |
| 2003-02-03 | 523.93 |
| 2003-02-04 | 521.57 |
| 2003-02-05 | 513.98 |
| 2003-02-06 | 506.50 |
| 2003-02-07 | 512.48 |
| 2003-02-10 | 511.62 |
| 2003-02-11 | 513.25 |
| 2003-02-12 | 515.61 |
| 2003-02-13 | 522.16 |
| 2003-02-14 | 506.07 |
| 2003-02-17 | . |
| 2003-02-18 | 504.80 |
| 2003-02-19 | 498.95 |
| 2003-02-20 | 504.31 |
| 2003-02-21 | 503.89 |
| 2003-02-24 | 511.34 |
| 2003-02-25 | 504.02 |
| 2003-02-26 | 505.44 |
| 2003-02-27 | 504.63 |
| 2003-02-28 | 502.39 |
| 2003-03-03 | 496.50 |
| 2003-03-04 | 493.07 |
| 2003-03-05 | 500.72 |
| 2003-03-06 | 500.53 |
| 2003-03-07 | 501.06 |
| 2003-03-10 | 512.71 |
| 2003-03-11 | 515.44 |
| 2003-03-12 | 511.32 |
| 2003-03-13 | 509.50 |
| 2003-03-14 | 504.97 |
| 2003-03-17 | 491.32 |
| 2003-03-18 | 499.30 |
| 2003-03-19 | 501.71 |
| 2003-03-20 | 501.81 |
| 2003-03-21 | 511.94 |
| 2003-03-24 | 513.35 |
| 2003-03-25 | 512.99 |
| 2003-03-26 | 516.43 |
| 2003-03-27 | 514.93 |
| 2003-03-28 | 518.78 |
| 2003-03-31 | 515.57 |
| 2003-04-01 | 521.02 |
| 2003-04-02 | 522.69 |
| 2003-04-03 | 531.46 |
| 2003-04-04 | 539.81 |
| 2003-04-07 | 546.11 |
| 2003-04-08 | 544.71 |
| 2003-04-09 | 545.66 |
| 2003-04-10 | 547.78 |
| 2003-04-11 | 550.40 |
| 2003-04-14 | 542.89 |
| 2003-04-15 | 547.73 |
| 2003-04-16 | 539.44 |
| 2003-04-17 | 539.29 |
| 2003-04-18 | . |
| 2003-04-21 | 542.29 |
| 2003-04-22 | 545.00 |
| 2003-04-23 | 549.77 |
| 2003-04-24 | 554.46 |
| 2003-04-25 | 562.05 |
| 2003-04-28 | 562.25 |
| 2003-04-29 | 572.70 |
| 2003-04-30 | 582.78 |
| 2003-05-01 | 588.08 |
| 2003-05-02 | 585.93 |
| 2003-05-05 | 602.52 |
| 2003-05-06 | 609.69 |
| 2003-05-07 | 598.92 |
| 2003-05-08 | 600.74 |
| 2003-05-09 | 596.90 |
| 2003-05-12 | 604.93 |
| 2003-05-13 | 609.81 |
| 2003-05-14 | 601.84 |
| 2003-05-15 | 601.45 |
| 2003-05-16 | 611.64 |
| 2003-05-19 | 619.77 |
| 2003-05-20 | 627.28 |
| 2003-05-21 | 628.16 |
| 2003-05-22 | 617.10 |
| 2003-05-23 | 619.93 |
| 2003-05-26 | . |
| 2003-05-27 | 615.81 |
| 2003-05-28 | 619.30 |
| 2003-05-29 | 615.59 |
| 2003-05-30 | 614.32 |
| 2003-06-02 | 608.65 |
| 2003-06-03 | 602.14 |
| 2003-06-04 | 576.97 |
| 2003-06-05 | 587.03 |
| 2003-06-06 | 574.84 |
| 2003-06-09 | 579.92 |
| 2003-06-10 | 556.84 |
| 2003-06-11 | 565.45 |
| 2003-06-12 | 571.12 |
| 2003-06-13 | 570.05 |
| 2003-06-16 | 560.41 |
| 2003-06-17 | 555.38 |
| 2003-06-18 | 526.98 |
| 2003-06-19 | 535.03 |
| 2003-06-20 | 530.70 |
| 2003-06-23 | 539.53 |
| 2003-06-24 | 532.24 |
| 2003-06-25 | 539.98 |
| 2003-06-26 | 527.96 |
| 2003-06-27 | 525.26 |
| 2003-06-30 | 521.58 |
| 2003-07-01 | 533.78 |
| 2003-07-02 | 536.03 |
| 2003-07-03 | 540.84 |
| 2003-07-04 | . |
| 2003-07-07 | 541.81 |
| 2003-07-08 | 539.75 |
| 2003-07-09 | 541.12 |
| 2003-07-10 | 543.52 |
| 2003-07-11 | 539.43 |
| 2003-07-14 | 534.64 |
| 2003-07-15 | 531.98 |
| 2003-07-16 | 527.67 |
| 2003-07-17 | 522.73 |
| 2003-07-18 | 523.66 |
| 2003-07-21 | 517.52 |
| 2003-07-22 | 518.11 |
| 2003-07-23 | 524.48 |
| 2003-07-24 | 530.49 |
| 2003-07-25 | 531.58 |
| 2003-07-28 | 542.77 |
| 2003-07-29 | 543.88 |
| 2003-07-30 | 543.35 |
| 2003-07-31 | 538.88 |
| 2003-08-01 | 534.46 |
| 2003-08-04 | 539.83 |
| 2003-08-05 | 546.80 |
| 2003-08-06 | 546.98 |
| 2003-08-07 | 539.25 |
| 2003-08-08 | 544.75 |
| 2003-08-11 | 540.17 |
| 2003-08-12 | 538.93 |
| 2003-08-13 | 549.21 |
| 2003-08-14 | 556.72 |
| 2003-08-15 | 554.06 |
| 2003-08-18 | 558.03 |
| 2003-08-19 | 569.01 |
| 2003-08-20 | 570.53 |
| 2003-08-21 | 577.77 |
| 2003-08-22 | 577.31 |
| 2003-08-25 | 576.25 |
| 2003-08-26 | 571.18 |
| 2003-08-27 | 579.80 |
| 2003-08-28 | 593.71 |
| 2003-08-29 | 602.24 |
| 2003-09-01 | . |
| 2003-09-02 | 594.28 |
| 2003-09-03 | 607.73 |
| 2003-09-04 | 612.82 |
| 2003-09-05 | 611.40 |
| 2003-09-08 | 623.01 |
| 2003-09-09 | 627.78 |
| 2003-09-10 | 618.94 |
| 2003-09-11 | 621.80 |
| 2003-09-12 | 626.10 |
| 2003-09-15 | 618.00 |
| 2003-09-16 | 630.51 |
| 2003-09-17 | 637.19 |
| 2003-09-18 | 630.18 |
| 2003-09-19 | 633.32 |
| 2003-09-22 | 629.95 |
| 2003-09-23 | 637.51 |
| 2003-09-24 | 643.56 |
| 2003-09-25 | 636.18 |
| 2003-09-26 | 631.67 |
| 2003-09-29 | 636.21 |
| 2003-09-30 | 633.21 |
| 2003-10-01 | 647.07 |
| 2003-10-02 | 657.61 |
| 2003-10-03 | 651.95 |
| 2003-10-06 | 669.19 |
| 2003-10-07 | 680.45 |
| 2003-10-08 | 707.99 |
| 2003-10-09 | 703.26 |
| 2003-10-10 | 701.11 |
| 2003-10-13 | 685.08 |
| 2003-10-14 | 702.55 |
| 2003-10-15 | 690.27 |
| 2003-10-16 | 691.35 |
| 2003-10-17 | 693.62 |
| 2003-10-20 | 696.38 |
| 2003-10-21 | 693.98 |
| 2003-10-22 | 696.51 |
| 2003-10-23 | 694.42 |
| 2003-10-24 | 695.72 |
| 2003-10-27 | 672.83 |
| 2003-10-28 | 671.68 |
| 2003-10-29 | 669.37 |
| 2003-10-30 | 671.39 |
| 2003-10-31 | 658.52 |
| 2003-11-03 | 648.47 |
| 2003-11-04 | 651.91 |
| 2003-11-05 | 670.36 |
| 2003-11-06 | 673.75 |
| 2003-11-07 | 673.81 |
| 2003-11-10 | 681.59 |
| 2003-11-11 | 675.29 |
| 2003-11-12 | 688.28 |
| 2003-11-13 | 691.52 |
| 2003-11-14 | 684.94 |
| 2003-11-17 | 686.08 |
| 2003-11-18 | 687.19 |
| 2003-11-19 | 678.88 |
| 2003-11-20 | 669.36 |
| 2003-11-21 | 674.04 |
| 2003-11-24 | 667.76 |
| 2003-11-25 | 658.68 |
| 2003-11-26 | 649.88 |
| 2003-11-27 | . |
| 2003-11-28 | 644.26 |
| 2003-12-01 | 649.08 |
| 2003-12-02 | 620.14 |
| 2003-12-03 | 622.12 |
| 2003-12-04 | 632.62 |
| 2003-12-05 | 647.85 |
| 2003-12-08 | 655.31 |
| 2003-12-09 | 670.69 |
| 2003-12-10 | 666.55 |
| 2003-12-11 | 647.30 |
| 2003-12-12 | 662.71 |
| 2003-12-15 | 666.59 |
| 2003-12-16 | 672.20 |
| 2003-12-17 | 661.80 |
| 2003-12-18 | 672.64 |
| 2003-12-19 | 675.82 |
| 2003-12-22 | 683.88 |
| 2003-12-23 | 690.29 |
| 2003-12-24 | 697.81 |
| 2003-12-25 | . |
| 2003-12-26 | 698.12 |
| 2003-12-29 | 702.87 |
| 2003-12-30 | 706.68 |
| 2003-12-31 | 699.99 |
| 2004-01-01 | . |
| 2004-01-02 | 698.50 |
| 2004-01-05 | 721.84 |
| 2004-01-06 | 734.33 |
| 2004-01-07 | 721.19 |
| 2004-01-08 | 726.42 |
| 2004-01-09 | 713.64 |
| 2004-01-12 | 699.90 |
| 2004-01-13 | 710.96 |
| 2004-01-14 | 710.05 |
| 2004-01-15 | 697.80 |
| 2004-01-16 | 693.25 |
| 2004-01-19 | . |
| 2004-01-20 | 719.84 |
| 2004-01-21 | 717.25 |
| 2004-01-22 | 726.95 |
| 2004-01-23 | 739.45 |
| 2004-01-26 | 731.28 |
| 2004-01-27 | 734.39 |
| 2004-01-28 | 749.27 |
| 2004-01-29 | 735.88 |
| 2004-01-30 | 740.48 |
| 2004-02-02 | 749.59 |
| 2004-02-03 | 746.92 |
| 2004-02-04 | 737.49 |
| 2004-02-05 | 741.93 |
| 2004-02-06 | 741.29 |
| 2004-02-09 | 753.79 |
| 2004-02-10 | 753.54 |
| 2004-02-11 | 740.12 |
| 2004-02-12 | 746.34 |
| 2004-02-13 | 747.42 |
| 2004-02-16 | . |
| 2004-02-17 | 749.64 |
| 2004-02-18 | 751.21 |
| 2004-02-19 | 758.91 |
| 2004-02-20 | 755.60 |
| 2004-02-23 | 751.83 |
| 2004-02-24 | 763.04 |
| 2004-02-25 | 769.67 |
| 2004-02-26 | 783.35 |
| 2004-02-27 | 784.90 |
| 2004-03-01 | 796.56 |
| 2004-03-02 | 807.93 |
| 2004-03-03 | 795.33 |
| 2004-03-04 | 813.71 |
| 2004-03-05 | 842.81 |
| 2004-03-08 | 848.21 |
| 2004-03-09 | 833.29 |
| 2004-03-10 | 819.00 |
| 2004-03-11 | 806.00 |
| 2004-03-12 | 804.95 |
| 2004-03-15 | 807.16 |
| 2004-03-16 | 799.84 |
| 2004-03-17 | 807.79 |
| 2004-03-18 | 822.18 |
| 2004-03-19 | 816.32 |
| 2004-03-22 | 817.00 |
| 2004-03-23 | 830.00 |
| 2004-03-24 | 824.11 |
| 2004-03-25 | 848.18 |
| 2004-03-26 | 847.90 |
| 2004-03-29 | 867.30 |
| 2004-03-30 | 866.93 |
| 2004-03-31 | 871.02 |
| 2004-04-01 | 865.40 |
| 2004-04-02 | 878.66 |
| 2004-04-05 | 877.85 |
| 2004-04-06 | 884.20 |
| 2004-04-07 | 903.73 |
| 2004-04-08 | 898.11 |
| 2004-04-09 | . |
| 2004-04-12 | 892.77 |
| 2004-04-13 | 910.09 |
| 2004-04-14 | 871.56 |
| 2004-04-15 | 883.49 |
| 2004-04-16 | 878.59 |
| 2004-04-19 | 859.61 |
| 2004-04-20 | 884.03 |
| 2004-04-21 | 889.38 |
| 2004-04-22 | 867.99 |
| 2004-04-23 | 858.47 |
| 2004-04-26 | 858.21 |
| 2004-04-27 | 846.01 |
| 2004-04-28 | 841.46 |
| 2004-04-29 | 839.31 |
| 2004-04-30 | 840.64 |
| 2004-05-03 | 840.68 |
| 2004-05-04 | 855.95 |
| 2004-05-05 | 857.40 |
| 2004-05-06 | 830.84 |
| 2004-05-07 | 798.25 |
| 2004-05-10 | 769.50 |
| 2004-05-11 | 772.81 |
| 2004-05-12 | 780.47 |
| 2004-05-13 | 765.39 |
| 2004-05-14 | 765.85 |
| 2004-05-17 | 786.07 |
| 2004-05-18 | 819.71 |
| 2004-05-19 | 854.06 |
| 2004-05-20 | 837.48 |
| 2004-05-21 | 839.63 |
| 2004-05-24 | 849.09 |
| 2004-05-25 | 847.22 |
| 2004-05-26 | 844.95 |
| 2004-05-27 | 859.60 |
| 2004-05-28 | 871.52 |
| 2004-05-31 | . |
| 2004-06-01 | 863.80 |
| 2004-06-02 | 865.60 |
| 2004-06-03 | 851.02 |
| 2004-06-04 | 849.78 |
| 2004-06-07 | 863.28 |
| 2004-06-08 | 859.15 |
| 2004-06-09 | 839.93 |
| 2004-06-10 | 839.80 |
| 2004-06-11 | . |
| 2004-06-14 | 820.87 |
| 2004-06-15 | 822.28 |
| 2004-06-16 | 829.73 |
| 2004-06-17 | 814.38 |
| 2004-06-18 | 825.93 |
| 2004-06-21 | 823.30 |
| 2004-06-22 | 828.08 |
| 2004-06-23 | 848.75 |
| 2004-06-24 | 859.23 |
| 2004-06-25 | 860.51 |
| 2004-06-28 | 864.41 |
| 2004-06-29 | 870.67 |
| 2004-06-30 | 876.56 |
| 2004-07-01 | 882.17 |
| 2004-07-02 | 892.45 |
| 2004-07-05 | . |
| 2004-07-06 | 894.48 |
| 2004-07-07 | 908.10 |
| 2004-07-08 | 895.10 |
| 2004-07-09 | 881.26 |
| 2004-07-12 | 885.61 |
| 2004-07-13 | 895.43 |
| 2004-07-14 | 905.33 |
| 2004-07-15 | 892.89 |
| 2004-07-16 | 902.59 |
| 2004-07-19 | 897.65 |
| 2004-07-20 | 894.05 |
| 2004-07-21 | 894.94 |
| 2004-07-22 | 885.89 |
| 2004-07-23 | 872.97 |
| 2004-07-26 | 887.05 |
| 2004-07-27 | 882.51 |
| 2004-07-28 | 876.29 |
| 2004-07-29 | 881.76 |
| 2004-07-30 | 883.83 |
| 2004-08-02 | 867.96 |
| 2004-08-03 | 876.13 |
| 2004-08-04 | 874.63 |
| 2004-08-05 | 869.62 |
| 2004-08-06 | 877.15 |
| 2004-08-09 | 879.11 |
| 2004-08-10 | 881.19 |
| 2004-08-11 | 880.21 |
| 2004-08-12 | 897.91 |
| 2004-08-13 | 904.72 |
| 2004-08-16 | 921.70 |
| 2004-08-17 | 936.49 |
| 2004-08-18 | 927.98 |
| 2004-08-19 | 929.02 |
| 2004-08-20 | 919.26 |
| 2004-08-23 | 912.40 |
| 2004-08-24 | 912.27 |
| 2004-08-25 | 905.03 |
| 2004-08-26 | 910.22 |
| 2004-08-27 | 912.54 |
| 2004-08-30 | 910.47 |
| 2004-08-31 | 927.32 |
| 2004-09-01 | 937.71 |
| 2004-09-02 | 941.40 |
| 2004-09-03 | 928.87 |
| 2004-09-06 | . |
| 2004-09-07 | 930.98 |
| 2004-09-08 | 914.34 |
| 2004-09-09 | 909.45 |
| 2004-09-10 | 914.18 |
| 2004-09-13 | 920.31 |
| 2004-09-14 | 947.20 |
| 2004-09-15 | 907.93 |
| 2004-09-16 | 916.21 |
| 2004-09-17 | 937.06 |
| 2004-09-20 | 939.17 |
| 2004-09-21 | 947.31 |
| 2004-09-22 | 944.42 |
| 2004-09-23 | 953.62 |
| 2004-09-24 | 946.09 |
| 2004-09-27 | 954.79 |
| 2004-09-28 | 959.22 |
| 2004-09-29 | 967.70 |
| 2004-09-30 | 983.24 |
| 2004-10-01 | 978.75 |
| 2004-10-04 | 977.41 |
| 2004-10-05 | 993.95 |
| 2004-10-06 | 987.80 |
| 2004-10-07 | 997.41 |
| 2004-10-08 | 1004.91 |
| 2004-10-11 | 1000.95 |
| 2004-10-12 | 985.31 |
| 2004-10-13 | 986.22 |
| 2004-10-14 | 988.37 |
| 2004-10-15 | 994.44 |
| 2004-10-18 | 999.04 |
| 2004-10-19 | 1018.01 |
| 2004-10-20 | 1019.14 |
| 2004-10-21 | 1011.01 |
| 2004-10-22 | 1020.17 |
| 2004-10-25 | 1015.04 |
| 2004-10-26 | 1029.50 |
| 2004-10-27 | 1045.73 |
| 2004-10-28 | 1050.70 |
| 2004-10-29 | 1064.94 |
| 2004-11-01 | 1067.27 |
| 2004-11-02 | 1078.90 |
| 2004-11-03 | 1070.11 |
| 2004-11-04 | 1094.73 |
| 2004-11-05 | 1111.07 |
| 2004-11-08 | 1110.07 |
| 2004-11-09 | 1127.71 |
| 2004-11-10 | 1169.43 |
| 2004-11-11 | 1177.56 |
| 2004-11-12 | 1163.74 |
| 2004-11-15 | 1151.04 |
| 2004-11-16 | 1151.14 |
| 2004-11-17 | 1158.50 |
| 2004-11-18 | 1168.74 |
| 2004-11-19 | 1182.29 |
| 2004-11-22 | 1169.25 |
| 2004-11-23 | 1189.21 |
| 2004-11-24 | 1182.04 |
| 2004-11-25 | . |
| 2004-11-26 | 1185.05 |
| 2004-11-29 | 1186.95 |
| 2004-11-30 | 1195.86 |
| 2004-12-01 | 1213.78 |
| 2004-12-02 | 1216.44 |
| 2004-12-03 | 1221.67 |
| 2004-12-06 | 1222.27 |
| 2004-12-07 | 1225.66 |
| 2004-12-08 | 1212.80 |
| 2004-12-09 | 1197.58 |
| 2004-12-10 | 1174.39 |
| 2004-12-13 | 1202.18 |
| 2004-12-14 | 1223.54 |
| 2004-12-15 | 1244.45 |
| 2004-12-16 | 1246.76 |
| 2004-12-17 | 1247.59 |
| 2004-12-20 | 1265.16 |
| 2004-12-21 | 1250.90 |
| 2004-12-22 | 1235.58 |
| 2004-12-23 | 1222.05 |
| 2004-12-24 | . |
| 2004-12-27 | 1247.63 |
| 2004-12-28 | 1249.93 |
| 2004-12-29 | 1264.11 |
| 2004-12-30 | 1271.47 |
| 2004-12-31 | 1274.60 |
| 2005-01-03 | 1268.59 |
| 2005-01-04 | 1266.70 |
| 2005-01-05 | 1251.18 |
| 2005-01-06 | 1221.64 |
| 2005-01-07 | 1214.85 |
| 2005-01-10 | 1215.25 |
| 2005-01-11 | 1251.86 |
| 2005-01-12 | 1280.10 |
| 2005-01-13 | 1272.00 |
| 2005-01-14 | 1272.09 |
| 2005-01-17 | . |
| 2005-01-18 | 1266.62 |
| 2005-01-19 | 1258.42 |
| 2005-01-20 | 1254.19 |
| 2005-01-21 | 1260.57 |
| 2005-01-24 | 1265.46 |
| 2005-01-25 | 1258.59 |
| 2005-01-26 | 1276.52 |
| 2005-01-27 | 1299.21 |
#2005-01-28|1304.02
#2005-01-31|1299.66
#2005-02-01|1284.49
#2005-02-02|1291.36
#2005-02-03|1306.88
#2005-02-04|1324.25
#2005-02-07|1332.77
#2005-02-08|1332.25
#2005-02-09|1353.04
#2005-02-10|1365.34
#2005-02-11|1357.71
#2005-02-14|1401.40
#2005-02-15|1414.64
#2005-02-16|1466.56
#2005-02-17|1490.00
#2005-02-18|1483.47
#2005-02-21| .
#2005-02-22|1532.47
#2005-02-23|1510.60
#2005-02-24|1505.99
#2005-02-25|1579.45
#2005-02-28|1596.48
#2005-03-01|1617.47
#2005-03-02|1523.82
#2005-03-03|1518.32
#2005-03-04|1555.72
#2005-03-07|1596.21
#2005-03-08|1606.80
#2005-03-09|1602.83
#2005-03-10|1559.56
#2005-03-11|1553.57
#2005-03-14|1532.75
#2005-03-15|1518.41
#2005-03-16|1441.60
#2005-03-17|1426.49
#2005-03-18|1432.56
#2005-03-21|1392.44
#2005-03-22|1436.52
#2005-03-23|1370.84
#2005-03-24|1364.37
#2005-03-25| .
#2005-03-28|1349.54
#2005-03-29|1363.46
#2005-03-30|1370.67
#2005-03-31|1404.66
#2005-04-01|1424.37
#2005-04-04|1398.75
#2005-04-05|1413.76
#2005-04-06|1430.79
#2005-04-07|1439.41
#2005-04-08|1422.53
#2005-04-11|1408.73
#2005-04-12|1422.00
#2005-04-13|1428.32
#2005-04-14|1406.43
#2005-04-15|1391.94
#2005-04-18|1348.99
#2005-04-19|1341.98
#2005-04-20|1348.64
#2005-04-21|1333.68
#2005-04-22|1355.13
#2005-04-25|1392.22
#2005-04-26|1382.72
#2005-04-27|1360.88
#2005-04-28|1319.92
#2005-04-29|1299.56
#2005-05-02|1305.58
#2005-05-03|1309.31
#2005-05-04|1316.31
#2005-05-05|1333.39
#2005-05-06|1325.86
#2005-05-09|1313.48
#2005-05-10|1297.01
#2005-05-11|1281.77
#2005-05-12|1260.11
#2005-05-13|1239.59
#2005-05-16|1230.67
#2005-05-17|1244.47
#2005-05-18|1280.72
#2005-05-19|1288.80
#2005-05-20|1291.24
#2005-05-23|1272.65
#2005-05-24|1290.13
#2005-05-25|1271.18
#2005-05-26|1271.99
#2005-05-27|1297.34
#2005-05-30| .
#2005-05-31|1277.82
#2005-06-01|1289.28
#2005-06-02|1312.18
#2005-06-03|1325.84
#2005-06-06|1344.41
#2005-06-07|1346.06
#2005-06-08|1334.55
#2005-06-09|1311.17
#2005-06-10|1353.92
#2005-06-13|1352.12
#2005-06-14|1351.24
#2005-06-15|1370.09
#2005-06-16|1384.36
#2005-06-17|1380.39
#2005-06-20|1393.35
#2005-06-21|1405.66
#2005-06-22|1404.05
#2005-06-23|1381.99
#2005-06-24|1369.21
#2005-06-27|1371.41
#2005-06-28|1372.93
#2005-06-29|1386.65
#2005-06-30|1405.92
#2005-07-01|1409.18
#2005-07-04| .
#2005-07-05|1416.03
#2005-07-06|1449.93
#2005-07-07|1430.53
#2005-07-08|1434.73
#2005-07-11|1432.51
#2005-07-12|1477.32
#2005-07-13|1485.04
#2005-07-14|1491.58
#2005-07-15|1481.75
#2005-07-18|1462.25
#2005-07-19|1486.08
#2005-07-20|1498.68
#2005-07-21|1507.84
#2005-07-22|1503.04
#2005-07-25|1524.06
#2005-07-26|1522.89
#2005-07-27|1542.39
#2005-07-28|1558.92
#2005-07-29|1568.05
#2005-08-01|1599.70
#2005-08-02|1630.52
#2005-08-03|1619.28
#2005-08-04|1629.22
#2005-08-05|1615.02
#2005-08-08|1642.51
#2005-08-09|1630.04
#2005-08-10|1612.53
#2005-08-11|1600.84
#2005-08-12|1567.60
#2005-08-15|1582.06
#2005-08-16|1615.57
#2005-08-17|1597.76
#2005-08-18|1586.21
#2005-08-19|1552.60
#2005-08-22|1582.92
#2005-08-23|1587.00
#2005-08-24|1611.85
#2005-08-25|1602.04
#2005-08-26|1630.92
#2005-08-29|1620.83
#2005-08-30|1652.12
#2005-08-31|1657.92
#2005-09-01|1696.06
#2005-09-02|1747.76
#2005-09-05| .
#2005-09-06|1701.84
#2005-09-07|1700.20
#2005-09-08|1704.04
#2005-09-09|1767.30
#2005-09-12|1758.80
#2005-09-13|1742.38
#2005-09-14|1749.73
#2005-09-15|1773.95
#2005-09-16|1783.74
#2005-09-19|1763.16
#2005-09-20|1758.26
#2005-09-21|1756.71
#2005-09-22|1742.17
#2005-09-23|1688.20
#2005-09-26|1707.34
#2005-09-27|1756.76
#2005-09-28|1711.52
#2005-09-29|1713.96
#2005-09-30|1693.72
#2005-10-03|1703.66
#2005-10-04|1736.24
#2005-10-05|1703.32
#2005-10-06|1673.21
#2005-10-07|1646.89
#2005-10-10|1640.28
#2005-10-11|1653.31
#2005-10-12|1636.06
#2005-10-13|1525.83
#2005-10-14|1486.50
#2005-10-17|1520.01
#2005-10-18|1475.19
#2005-10-19|1413.63
#2005-10-20|1450.44
#2005-10-21|1433.64
#2005-10-24|1442.10
#2005-10-25|1486.53
#2005-10-26|1522.00
#2005-10-27|1502.84
#2005-10-28|1519.52
#2005-10-31|1507.78
#2005-11-01|1506.13
#2005-11-02|1567.68
#2005-11-03|1608.43
#2005-11-04|1590.73
#2005-11-07|1581.11
#2005-11-08|1526.71
#2005-11-09|1499.35
#2005-11-10|1467.71
#2005-11-11|1439.74
#2005-11-14|1447.66
#2005-11-15|1438.26
#2005-11-16|1471.50
#2005-11-17|1486.04
#2005-11-18|1483.76
#2005-11-21|1479.18
#2005-11-22|1450.15
#2005-11-23|1466.68
#2005-11-24| .
#2005-11-25|1521.90
#2005-11-28|1544.90
#2005-11-29|1513.88
#2005-11-30|1484.74
#2005-12-01|1483.42
#2005-12-02|1507.53
#2005-12-05|1499.35
#2005-12-06|1445.66
#2005-12-07|1451.72
#2005-12-08|1448.82
#2005-12-09|1425.15
#2005-12-12|1490.02
#2005-12-13|1484.26
#2005-12-14|1487.05
#2005-12-15|1476.28
#2005-12-16|1497.71
#2005-12-19|1506.42
#2005-12-20|1501.71
#2005-12-21|1489.25
#2005-12-22|1459.51
#2005-12-23|1468.19
#2005-12-26| .
#2005-12-27|1485.83
#2005-12-28|1471.85
#2005-12-29|1474.29
#2005-12-30|1461.23
#2006-01-02| .
#2006-01-03|1530.37
#2006-01-04|1573.36
#2006-01-05|1579.40
#2006-01-06|1603.03
#2006-01-09|1641.18
#2006-01-10|1629.16
#2006-01-11|1638.15
#2006-01-12|1622.66
#2006-01-13|1617.95
#2006-01-16| .
#2006-01-17|1621.70
#2006-01-18|1594.13
#2006-01-19|1620.39
#2006-01-20|1646.45
#2006-01-23|1669.29
#2006-01-24|1654.15
#2006-01-25|1643.34
#2006-01-26|1600.21
#2006-01-27|1629.74
#2006-01-30|1606.06
#2006-01-31|1593.41
#2006-02-01|1604.84
#2006-02-02|1617.56
#2006-02-03|1579.18
#2006-02-06|1573.13
#2006-02-07|1585.43
#2006-02-08|1578.23
#2006-02-09|1620.29
#2006-02-10|1602.09
#2006-02-13|1593.64
#2006-02-14|1568.48
#2006-02-15|1580.24
#2006-02-16|1576.91
#2006-02-17|1663.43
#2006-02-20| .
#2006-02-21|1685.74
#2006-02-22|1662.94
#2006-02-23|1666.82
#2006-02-24|1678.58
#2006-02-27|1715.22
#2006-02-28|1654.10
#2006-03-01|1667.59
#2006-03-02|1673.31
#2006-03-03|1674.07
#2006-03-06|1657.73
#2006-03-07|1603.11
#2006-03-08|1544.62
#2006-03-09|1560.61
#2006-03-10|1517.44
#2006-03-13|1521.36
#2006-03-14|1506.67
#2006-03-15|1510.84
#2006-03-16|1577.60
#2006-03-17|1625.03
#2006-03-20|1608.19
#2006-03-21|1573.15
#2006-03-22|1542.98
#2006-03-23|1540.06
#2006-03-24|1553.24
#2006-03-27|1564.70
#2006-03-28|1556.78
#2006-03-29|1539.13
#2006-03-30|1574.59
#2006-03-31|1583.92
#2006-04-03|1590.93
#2006-04-04|1594.96
#2006-04-05|1575.01
#2006-04-06|1596.62
#2006-04-07|1596.30
#2006-04-10|1603.42
#2006-04-11|1626.61
#2006-04-12|1633.31
#2006-04-13|1621.30
#2006-04-14| .
#2006-04-17|1648.07
#2006-04-18|1652.96
#2006-04-19|1696.47
#2006-04-20|1742.10
#2006-04-21|1736.77
#2006-04-24|1776.03
#2006-04-25|1735.84
#2006-04-26|1747.98
#2006-04-27|1730.02
#2006-04-28|1752.44
#2006-05-01|1753.07
#2006-05-02|1784.73
#2006-05-03|1818.32
#2006-05-04|1830.80
#2006-05-05|1864.41
#2006-05-08|1860.06
#2006-05-09|1852.97
#2006-05-10|1845.70
#2006-05-11|1835.43
#2006-05-12|1785.35
#2006-05-15|1710.76
#2006-05-16|1736.08
#2006-05-17|1651.73
#2006-05-18|1648.31
#2006-05-19|1597.43
#2006-05-22|1542.67
#2006-05-23|1591.01
#2006-05-24|1513.65
#2006-05-25|1549.24
#2006-05-26|1603.06
#2006-05-29| .
#2006-05-30|1600.74
#2006-05-31|1529.21
#2006-06-01|1558.70
#2006-06-02|1601.38
#2006-06-05|1590.09
#2006-06-06|1520.09
#2006-06-07|1481.98
#2006-06-08|1411.68
#2006-06-09|1395.98
#2006-06-12|1322.58
#2006-06-13|1259.48
#2006-06-14|1246.91
#2006-06-15|1253.39
#2006-06-16|1228.06
#2006-06-19|1222.61
#2006-06-20|1224.44
#2006-06-21|1251.54
#2006-06-22|1272.42
#2006-06-23|1231.09
#2006-06-26|1208.36
#2006-06-27|1265.01
#2006-06-28|1294.20
#2006-06-29|1293.93
#2006-06-30|1391.51
#2006-07-03|1418.83
#2006-07-04| .
#2006-07-05|1408.18
#2006-07-06|1429.80
#2006-07-07|1458.43
#2006-07-10|1489.25
#2006-07-11|1482.46
#2006-07-12|1477.27
#2006-07-13|1421.66
#2006-07-14|1379.03
#2006-07-17|1324.55
#2006-07-18|1331.02
#2006-07-19|1354.51
#2006-07-20|1402.10
#2006-07-21|1389.36
#2006-07-24|1417.62
#2006-07-25|1437.46
#2006-07-26|1449.31
#2006-07-27|1487.73
#2006-07-28|1475.49
#2006-07-31|1509.79
#2006-08-01|1493.60
#2006-08-02|1486.90
#2006-08-03|1465.45
#2006-08-04|1503.32
#2006-08-07|1503.11
#2006-08-08|1496.88
#2006-08-09|1494.73
#2006-08-10|1436.24
#2006-08-11|1435.94
#2006-08-14|1420.73
#2006-08-15|1452.30
#2006-08-16|1465.67
#2006-08-17|1466.18
#2006-08-18|1428.80
#2006-08-21|1440.34
#2006-08-22|1468.84
#2006-08-23|1464.23
#2006-08-24|1456.88
#2006-08-25|1451.76
#2006-08-28|1438.12
#2006-08-29|1449.58
#2006-08-30|1486.76
#2006-08-31|1455.25
#2006-09-01|1465.74
#2006-09-04| .
#2006-09-05|1525.87
#2006-09-06|1508.32
#2006-09-07|1452.67
#2006-09-08|1438.91
#2006-09-11|1440.24
#2006-09-12|1480.31
#2006-09-13|1533.61
#2006-09-14|1553.89
#2006-09-15|1536.51
#2006-09-18|1555.01
#2006-09-19|1525.71
#2006-09-20|1482.22
#2006-09-21|1445.10
#2006-09-22|1420.81
#2006-09-25|1416.46
#2006-09-26|1480.46
#2006-09-27|1494.45
#2006-09-28|1476.12
#2006-09-29|1461.95
#2006-10-02|1453.59
#2006-10-03|1432.64
#2006-10-04|1464.98
#2006-10-05|1465.90
#2006-10-06|1476.50
#2006-10-09|1485.27
#2006-10-10|1517.79
#2006-10-11|1538.23
#2006-10-12|1547.98
#2006-10-13|1566.77
#2006-10-16|1554.15
#2006-10-17|1521.90
#2006-10-18|1544.96
#2006-10-19|1563.65
#2006-10-20|1552.16
#2006-10-23|1541.09
#2006-10-24|1553.82
#2006-10-25|1577.51
#2006-10-26|1614.80
#2006-10-27|1617.08
#2006-10-30|1579.21
#2006-10-31|1596.26
#2006-11-01|1605.21
#2006-11-02|1567.60
#2006-11-03|1572.95
#2006-11-06|1616.45
#2006-11-07|1645.76
#2006-11-08|1642.94
#2006-11-09|1692.09
#2006-11-10|1686.39
#2006-11-13|1686.34
#2006-11-14|1685.24
#2006-11-15|1672.88
#2006-11-16|1704.32
#2006-11-17|1670.02
#2006-11-20|1667.29
#2006-11-21|1698.66
#2006-11-22|1711.34
#2006-11-23| .
#2006-11-24|1699.52
#2006-11-27|1718.41
#2006-11-28|1697.18
#2006-11-29|1727.31
#2006-11-30|1719.63
#2006-12-01|1735.10
#2006-12-04|1747.79
#2006-12-05|1798.52
#2006-12-06|1786.34
#2006-12-07|1804.09
#2006-12-08|1789.46
#2006-12-11|1799.49
#2006-12-12|1832.57
#2006-12-13|1809.21
#2006-12-14|1827.31
#2006-12-15|1847.70
#2006-12-18|1869.54
#2006-12-19|1830.39
#2006-12-20|1875.51
#2006-12-21|1885.83
#2006-12-22|1853.77
#2006-12-25| .
#2006-12-26|1843.24
#2006-12-27|1864.27
#2006-12-28|1909.97
#2006-12-29|1933.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1912.06
#2007-01-04|1858.98
#2007-01-05|1820.94
#2007-01-08|1803.10
#2007-01-09|1769.08
#2007-01-10|1714.37
#2007-01-11|1758.99
#2007-01-12|1800.64
#2007-01-15| .
#2007-01-16|1830.03
#2007-01-17|1815.80
#2007-01-18|1835.80
#2007-01-19|1838.04
#2007-01-22|1853.66
#2007-01-23|1829.74
#2007-01-24|1821.51
#2007-01-25|1796.60
#2007-01-26|1758.14
#2007-01-29|1753.16
#2007-01-30|1766.07
#2007-01-31|1801.66
#2007-02-01|1809.15
#2007-02-02|1812.19
#2007-02-05|1810.42
#2007-02-06|1815.31
#2007-02-07|1812.34
#2007-02-08|1767.65
#2007-02-09|1794.18
#2007-02-12|1773.57
#2007-02-13|1797.65
#2007-02-14|1848.28
#2007-02-15|1834.05
#2007-02-16|1858.85
#2007-02-19| .
#2007-02-20|1844.05
#2007-02-21|1840.07
#2007-02-22|1841.00
#2007-02-23|1842.50
#2007-02-26|1845.62
#2007-02-27|1793.77
#2007-02-28|1770.99
#2007-03-01|1750.91
#2007-03-02|1758.60
#2007-03-05|1719.65
#2007-03-06|1722.21
#2007-03-07|1712.50
#2007-03-08|1761.01
#2007-03-09|1766.36
#2007-03-12|1768.20
#2007-03-13|1782.88
#2007-03-14|1767.77
#2007-03-15|1788.45
#2007-03-16|1797.85
#2007-03-19|1848.06
#2007-03-20|1830.84
#2007-03-21|1822.42
#2007-03-22|1868.26
#2007-03-23|1881.28
#2007-03-26|1841.39
#2007-03-27|1852.16
#2007-03-28|1839.15
#2007-03-29|1842.20
#2007-03-30|1849.06
#2007-04-02|1866.09
#2007-04-03|1883.02
#2007-04-04|1897.56
#2007-04-05|1917.28
#2007-04-06| .
#2007-04-09|1907.78
#2007-04-10|1938.17
#2007-04-11|1955.17
#2007-04-12|1955.45
#2007-04-13|1992.93
#2007-04-16|2039.55
#2007-04-17|2024.23
#2007-04-18|2039.85
#2007-04-19|2062.23
#2007-04-20|2104.48
#2007-04-23|2082.39
#2007-04-24|2079.38
#2007-04-25|2102.13
#2007-04-26|2077.58
#2007-04-27|2077.53
#2007-04-30|2061.98
#2007-05-01|2048.07
#2007-05-02|2075.35
#2007-05-03|2082.27
#2007-05-04|2123.82
#2007-05-07|2149.80
#2007-05-08|2089.90
#2007-05-09|2100.33
#2007-05-10|2106.27
#2007-05-11|2094.51
#2007-05-14|2104.74
#2007-05-15|2076.27
#2007-05-16|2032.43
#2007-05-17|2024.43
#2007-05-18|2030.80
#2007-05-21|2027.44
#2007-05-22|2041.47
#2007-05-23|2048.27
#2007-05-24|2025.48
#2007-05-25|2024.84
#2007-05-28| .
#2007-05-29|2043.79
#2007-05-30|2026.13
#2007-05-31|2084.60
#2007-06-01|2097.43
#2007-06-04|2068.93
#2007-06-05|2076.17
#2007-06-06|2030.18
#2007-06-07|2010.45
#2007-06-08|1963.79
#2007-06-11|1983.21
#2007-06-12|1973.97
#2007-06-13|1996.33
#2007-06-14|2034.77
#2007-06-15|2059.19
#2007-06-18|2050.50
#2007-06-19|2047.07
#2007-06-20|2082.24
#2007-06-21|2083.14
#2007-06-22|2165.25
#2007-06-25|2222.38
#2007-06-26|2283.76
#2007-06-27|2211.80
#2007-06-28|2261.20
#2007-06-29|2290.91
#2007-07-02|2315.16
#2007-07-03|2327.81
#2007-07-04| .
#2007-07-05|2310.47
#2007-07-06|2323.95
#2007-07-09|2340.31
#2007-07-10|2319.38
#2007-07-11|2307.97
#2007-07-12|2347.45
#2007-07-13|2385.97
#2007-07-16|2415.93
#2007-07-17|2399.93
#2007-07-18|2406.70
#2007-07-19|2425.19
#2007-07-20|2404.42
#2007-07-23|2431.99
#2007-07-24|2390.77
#2007-07-25|2326.18
#2007-07-26|2264.87
#2007-07-27|2234.91
#2007-07-30|2229.09
#2007-07-31|2277.57
#2007-08-01|2231.41
#2007-08-02|2253.91
#2007-08-03|2223.79
#2007-08-06|2184.56
#2007-08-07|2210.73
#2007-08-08|2266.08
#2007-08-09|2193.91
#2007-08-10|2114.78
#2007-08-13|2141.41
#2007-08-14|2071.67
#2007-08-15|2004.73
#2007-08-16|1865.57
#2007-08-17|1874.07
#2007-08-20|1867.85
#2007-08-21|1851.37
#2007-08-22|1924.07
#2007-08-23|1974.92
#2007-08-24|2000.56
#2007-08-27|2022.64
#2007-08-28|1995.55
#2007-08-29|1995.45
#2007-08-30|2043.40
#2007-08-31|2071.98
#2007-09-03| .
#2007-09-04|2065.57
#2007-09-05|2057.81
#2007-09-06|2057.84
#2007-09-07|2010.34
#2007-09-10|1982.47
#2007-09-11|2056.90
#2007-09-12|2084.68
#2007-09-13|2095.30
#2007-09-14|2071.42
#2007-09-17|2046.26
#2007-09-18|2057.50
#2007-09-19|2139.23
#2007-09-20|2156.29
#2007-09-21|2165.05
#2007-09-24|2160.24
#2007-09-25|2181.55
#2007-09-26|2193.55
#2007-09-27|2242.51
#2007-09-28|2255.38
#2007-10-01|2261.71
#2007-10-02|2216.42
#2007-10-03|2213.67
#2007-10-04|2190.34
#2007-10-05|2216.95
#2007-10-08|2203.73
#2007-10-09|2193.26
#2007-10-10|2214.37
#2007-10-11|2271.63
#2007-10-12|2247.51
#2007-10-15|2254.42
#2007-10-16|2203.78
#2007-10-17|2221.24
#2007-10-18|2224.79
#2007-10-19|2210.98
#2007-10-22|2183.18
#2007-10-23|2203.93
#2007-10-24|2168.78
#2007-10-25|2179.42
#2007-10-26|2187.23
#2007-10-29|2197.62
#2007-10-30|2204.27
#2007-10-31|2217.86
#2007-11-01|2206.79
#2007-11-02|2207.36
#2007-11-05|2192.28
#2007-11-06|2211.32
#2007-11-07|2205.88
#2007-11-08|2186.66
#2007-11-09|2189.12
#2007-11-12|2124.00
#2007-11-13|2144.66
#2007-11-14|2150.28
#2007-11-15|2133.50
#2007-11-16|2134.51
#2007-11-19|2103.81
#2007-11-20|2107.40
#2007-11-21|2041.85
#2007-11-22| .
#2007-11-23|2026.53
#2007-11-26|2007.67
#2007-11-27|1918.77
#2007-11-28|1997.66
#2007-11-29|2073.09
#2007-11-30|2093.69
#2007-12-03|2047.08
#2007-12-04|2064.96
#2007-12-05|2101.15
#2007-12-06|2109.61
#2007-12-07|2164.59
#2007-12-10|2201.33
#2007-12-11|2184.17
#2007-12-12|2192.28
#2007-12-13|2159.87
#2007-12-14|2130.25
#2007-12-17|2054.80
#2007-12-18|2067.56
#2007-12-19|2043.16
#2007-12-20|2019.95
#2007-12-21|2062.58
#2007-12-24|2065.22
#2007-12-25| .
#2007-12-26|2076.15
#2007-12-27|2120.27
#2007-12-28|2128.42
#2007-12-31|2126.14
#2008-01-01| .
#2008-01-02|2116.33
#2008-01-03|2104.03
#2008-01-04|2042.42
#2008-01-07|2051.86
#2008-01-08|2120.50
#2008-01-09|2075.75
#2008-01-10|2063.76
#2008-01-11|2036.28
#2008-01-14|2049.88
#2008-01-15|2008.22
#2008-01-16|1900.69
#2008-01-17|1876.55
#2008-01-18|1927.77
#2008-01-21| .
#2008-01-22|1856.83
#2008-01-23|1808.51
#2008-01-24|1912.24
#2008-01-25|1912.59
#2008-01-28|1895.41
#2008-01-29|1894.53
#2008-01-30|1898.27
#2008-01-31|1861.24
#2008-02-01|1894.96
#2008-02-04|1892.09
#2008-02-05|1823.78
#2008-02-06|1779.85
#2008-02-07|1704.21
#2008-02-08|1708.25
#2008-02-11|1770.25
#2008-02-12|1858.41
#2008-02-13|1894.81
#2008-02-14|1874.31
#2008-02-15|1834.40
#2008-02-18| .
#2008-02-19|1851.39
#2008-02-20|1820.63
#2008-02-21|1847.34
#2008-02-22|1832.03
#2008-02-25|1845.47
#2008-02-26|1893.67
#2008-02-27|1933.45
#2008-02-28|1921.20
#2008-02-29|1856.56
#2008-03-03|1809.52
#2008-03-04|1772.42
#2008-03-05|1830.82
#2008-03-06|1791.89
#2008-03-07|1763.85
#2008-03-10|1724.38
#2008-03-11|1803.01
#2008-03-12|1854.12
#2008-03-13|1817.50
#2008-03-14|1804.53
#2008-03-17|1763.79
#2008-03-18|1851.80
#2008-03-19|1830.01
#2008-03-20|1764.68
#2008-03-21| .
#2008-03-24|1798.68
#2008-03-25|1869.74
#2008-03-26|1872.03
#2008-03-27|1906.79
#2008-03-28|1899.93
#2008-03-31|1832.15
#2008-04-01|1849.89
#2008-04-02|1870.03
#2008-04-03|1855.06
#2008-04-04|1864.76
#2008-04-07|1913.48
#2008-04-08|1903.04
#2008-04-09|1928.94
#2008-04-10|1939.37
#2008-04-11|1922.11
#2008-04-14|1911.10
#2008-04-15|1912.06
#2008-04-16|1915.00
#2008-04-17|1918.56
#2008-04-18|1913.13
#2008-04-21|1912.61
#2008-04-22|1935.52
#2008-04-23|1928.92
#2008-04-24|1917.86
#2008-04-25|1933.90
#2008-04-28|1948.85
#2008-04-29|1897.32
#2008-04-30|1926.10
#2008-05-01|1904.68
#2008-05-02|1905.04
#2008-05-05|1949.64
#2008-05-06|1977.12
#2008-05-07|1971.68
#2008-05-08|1964.19
#2008-05-09|1966.34
#2008-05-12|1989.14
#2008-05-13|2011.55
#2008-05-14|2033.81
#2008-05-15|2002.34
#2008-05-16|2008.69
#2008-05-19|2001.42
#2008-05-20|2001.96
#2008-05-21|2033.67
#2008-05-22|2011.48
#2008-05-23|1981.60
#2008-05-26| .
#2008-05-27|1985.36
#2008-05-28|2009.85
#2008-05-29|2009.53
#2008-05-30|2000.21
#2008-06-02|1970.94
#2008-06-03|1966.31
#2008-06-04|1930.41
#2008-06-05|1941.54
#2008-06-06|1903.40
#2008-06-09|1902.36
#2008-06-10|1829.87
#2008-06-11|1819.65
#2008-06-12|1832.18
#2008-06-13|1856.86
#2008-06-16|1843.25
#2008-06-17|1860.63
#2008-06-18|1868.49
#2008-06-19|1862.93
#2008-06-20|1819.86
#2008-06-23|1807.82
#2008-06-24|1822.34
#2008-06-25|1859.81
#2008-06-26|1860.30
#2008-06-27|1849.84
#2008-06-30|1869.16
#2008-07-01|1832.26
#2008-07-02|1853.69
#2008-07-03|1829.00
#2008-07-04| .
#2008-07-07|1836.41
#2008-07-08|1869.49
#2008-07-09|1933.80
#2008-07-10|1903.72
#2008-07-11|1909.01
#2008-07-14|1916.07
#2008-07-15|1889.65
#2008-07-16|1890.00
#2008-07-17|1969.32
#2008-07-18|1987.01
#2008-07-21|2012.07
#2008-07-22|1996.52
#2008-07-23|1996.64
#2008-07-24|1993.40
#2008-07-25|1992.05
#2008-07-28|2019.59
#2008-07-29|2020.72
#2008-07-30|2080.89
#2008-07-31|2033.22
#2008-08-01|1977.79
#2008-08-04|1952.78
#2008-08-05|1974.14
#2008-08-06|1960.23
#2008-08-07|1937.59
#2008-08-08|1841.80
#2008-08-11|1831.69
#2008-08-12|1809.97
#2008-08-13|1752.94
#2008-08-14|1790.67
#2008-08-15|1785.87
#2008-08-18|1809.50
#2008-08-19|1759.54
#2008-08-20|1779.39
#2008-08-21|1772.25
#2008-08-22|1813.45
#2008-08-25|1786.28
#2008-08-26|1750.13
#2008-08-27|1750.92
#2008-08-28|1761.72
#2008-08-29|1823.75
#2008-09-01| .
#2008-09-02|1759.85
#2008-09-03|1712.00
#2008-09-04|1687.81
#2008-09-05|1598.72
#2008-09-08|1657.93
#2008-09-09|1657.90
#2008-09-10|1646.42
#2008-09-11|1574.36
#2008-09-12|1627.12
#2008-09-15|1571.27
#2008-09-16|1502.43
#2008-09-17|1442.67
#2008-09-18|1441.13
#2008-09-19|1622.64
#2008-09-22|1610.54
#2008-09-23|1570.08
#2008-09-24|1564.52
#2008-09-25|1622.84
#2008-09-26|1632.45
#2008-09-29|1540.13
#2008-09-30|1504.85
#2008-10-01|1529.32
#2008-10-02|1478.02
#2008-10-03|1486.37
#2008-10-06|1322.10
#2008-10-07|1287.78
#2008-10-08|1159.86
#2008-10-09|1032.80
#2008-10-10| 980.18
#2008-10-13|1077.46
#2008-10-14|1178.43
#2008-10-15| 967.72
#2008-10-16| 859.80
#2008-10-17| 842.11
#2008-10-20| 804.76
#2008-10-21| 742.44
#2008-10-22| 711.64
#2008-10-23| 709.32
#2008-10-24| 699.16
#2008-10-27| 635.93
#2008-10-28| 724.82
#2008-10-29| 883.58
#2008-10-30| 878.67
#2008-10-31| 867.68
#2008-11-03| 889.75
#2008-11-04| 965.06
#2008-11-05| 937.98
#2008-11-06| 816.43
#2008-11-07| 796.53
#2008-11-10| 790.39
#2008-11-11| 717.82
#2008-11-12| 685.05
#2008-11-13| 695.36
#2008-11-14| 716.31
#2008-11-17| 706.04
#2008-11-18| 695.98
#2008-11-19| 681.70
#2008-11-20| 629.11
#2008-11-21| 638.98
#2008-11-24| 733.30
#2008-11-25| 762.24
#2008-11-26| 748.39
#2008-11-27| .
#2008-11-28| 796.07
#2008-12-01| 766.89
#2008-12-02| 789.25
#2008-12-03| 780.76
#2008-12-04| 800.47
#2008-12-05| 760.86
#2008-12-08| 796.49
#2008-12-09| 810.59
#2008-12-10| 816.45
#2008-12-11| 825.36
#2008-12-12| 767.96
#2008-12-15| 771.50
#2008-12-16| 771.96
#2008-12-17| 871.89
#2008-12-18| 869.53
#2008-12-19| 858.71
#2008-12-22| 866.87
#2008-12-23| 842.01
#2008-12-24| 837.87
#2008-12-25| .
#2008-12-26| 837.08
#2008-12-29| 832.95
#2008-12-30| 834.35
#2008-12-31| 821.61
#2009-01-01| .
#2009-01-02| 822.43
#2009-01-05| 842.72
#2009-01-06| 872.39
#2009-01-07| 848.78
#2009-01-08| 834.77
#2009-01-09| 779.98
#2009-01-12| 757.34
#2009-01-13| 763.70
#2009-01-14| 749.55
#2009-01-15| 715.63
#2009-01-16| 727.99
#2009-01-19| .
#2009-01-20| 671.30
#2009-01-21| 673.35
#2009-01-22| 664.76
#2009-01-23| 640.36
#2009-01-26| 685.85
#2009-01-27| 669.44
#2009-01-28| 693.86
#2009-01-29| 664.61
#2009-01-30| 617.30
#2009-02-02| 631.12
#2009-02-03| 632.55
#2009-02-04| 643.85
#2009-02-05| 634.48
#2009-02-06| 653.75
#2009-02-09| 684.78
#2009-02-10| 677.03
#2009-02-11| 644.27
#2009-02-12| 628.24
#2009-02-13| 647.76
#2009-02-16| .
#2009-02-17| 564.98
#2009-02-18| 520.75
#2009-02-19| 543.40
#2009-02-20| 523.99
#2009-02-23| 531.84
#2009-02-24| 525.89
#2009-02-25| 497.33
#2009-02-26| 527.38
#2009-02-27| 517.99
#2009-03-02| 506.50
#2009-03-03| 500.84
#2009-03-04| 485.86
#2009-03-05| 455.00
#2009-03-06| 476.49
#2009-03-09| 493.57
#2009-03-10| 500.63
#2009-03-11| 500.19
#2009-03-12| 489.87
#2009-03-13| 511.42
#2009-03-16| 542.32
#2009-03-17| 513.81
#2009-03-18| 517.50
#2009-03-19| 567.45
#2009-03-20| 589.51
#2009-03-23| 599.09
#2009-03-24| 592.32
#2009-03-25| 629.98
#2009-03-26| 644.09
#2009-03-27| 603.46
#2009-03-30| 560.19
#2009-03-31| 582.84
#2009-04-01| 593.58
#2009-04-02| 657.59
#2009-04-03| 668.81
#2009-04-06| 681.71
#2009-04-07| 659.57
#2009-04-08| 678.64
#2009-04-09| 729.33
#2009-04-10| .
#2009-04-13| 727.17
#2009-04-14| 705.34
#2009-04-15| 687.62
#2009-04-16| 705.24
#2009-04-17| 694.84
#2009-04-20| 661.90
#2009-04-21| 647.74
#2009-04-22| 681.21
#2009-04-23| 680.42
#2009-04-24| 698.69
#2009-04-27| 676.67
#2009-04-28| 677.49
#2009-04-29| 726.75
#2009-04-30| 729.68
#2009-05-01| 733.41
#2009-05-04| 784.30
#2009-05-05| 795.92
#2009-05-06| 793.88
#2009-05-07| 820.67
#2009-05-08| 854.59
#2009-05-11| 859.97
#2009-05-12| 843.47
#2009-05-13| 794.40
#2009-05-14| 797.22
#2009-05-15| 813.55
#2009-05-18| 865.86
#2009-05-19| 893.83
#2009-05-20| 970.95
#2009-05-21| 915.65
#2009-05-22| 935.59
#2009-05-25| .
#2009-05-26| 952.67
#2009-05-27| 953.24
#2009-05-28| 939.81
#2009-05-29| 922.30
#2009-06-01| 935.79
#2009-06-02| 980.33
#2009-06-03| 929.28
#2009-06-04| 917.66
#2009-06-05| 937.84
#2009-06-08| 931.62
#2009-06-09| 984.30
#2009-06-10|1025.54
#2009-06-11|1023.87
#2009-06-12|1013.98
#2009-06-15| 961.56
#2009-06-16| 953.47
#2009-06-17| 922.98
#2009-06-18| 942.85
#2009-06-19| 934.72
#2009-06-22| 898.32
#2009-06-23| 911.49
#2009-06-24| 948.12
#2009-06-25| 944.35
#2009-06-26| 971.94
#2009-06-29| 996.29
#2009-06-30| 976.16
#2009-07-01|1003.71
#2009-07-02| 965.87
#2009-07-03| .
#2009-07-06| 933.82
#2009-07-07| 934.01
#2009-07-08| 895.13
#2009-07-09| 907.48
#2009-07-10| 883.57
#2009-07-13| 913.77
#2009-07-14| 955.62
#2009-07-15|1010.59
#2009-07-16|1004.41
#2009-07-17|1005.40
#2009-07-20|1040.80
#2009-07-21|1058.62
#2009-07-22|1032.99
#2009-07-23|1079.02
#2009-07-24|1086.51
#2009-07-27|1104.41
#2009-07-28|1071.42
#2009-07-29|1060.73
#2009-07-30|1116.36
#2009-07-31|1139.64
#2009-08-03|1205.22
#2009-08-04|1186.78
#2009-08-05|1175.86
#2009-08-06|1191.08
#2009-08-07|1176.76
#2009-08-10|1218.65
#2009-08-11|1151.00
#2009-08-12|1190.07
#2009-08-13|1235.88
#2009-08-14|1187.15
#2009-08-17|1134.24
#2009-08-18|1169.35
#2009-08-19|1185.02
#2009-08-20|1195.77
#2009-08-21|1214.13
#2009-08-24|1305.83
#2009-08-25|1342.11
#2009-08-26|1294.99
#2009-08-27|1245.17
#2009-08-28|1283.03
#2009-08-31|1279.85
#2009-09-01|1255.93
#2009-09-02|1183.21
#2009-09-03|1218.91
#2009-09-04|1231.17
#2009-09-07| .
#2009-09-08|1296.34
#2009-09-09|1277.57
#2009-09-10|1273.17
#2009-09-11|1296.26
#2009-09-14|1286.09
#2009-09-15|1307.02
#2009-09-16|1377.56
#2009-09-17|1411.77
#2009-09-18|1410.50
#2009-09-21|1373.45
#2009-09-22|1413.80
#2009-09-23|1425.12
#2009-09-24|1413.19
#2009-09-25|1387.47
#2009-09-28|1398.14
#2009-09-29|1368.70
#2009-09-30|1368.96
#2009-10-01|1370.85
#2009-10-02|1363.89
#2009-10-05|1353.00
#2009-10-06|1407.63
#2009-10-07|1366.96
#2009-10-08|1370.97
#2009-10-09|1370.12
#2009-10-12|1423.25
#2009-10-13|1437.06
#2009-10-14|1498.03
#2009-10-15|1499.63
#2009-10-16|1479.23
#2009-10-19|1520.02
#2009-10-20|1532.52
#2009-10-21|1528.87
#2009-10-22|1509.63
#2009-10-23|1507.18
#2009-10-26|1506.06
#2009-10-27|1443.03
#2009-10-28|1357.36
#2009-10-29|1427.11
#2009-10-30|1384.65
#2009-11-02|1364.68
#2009-11-03|1302.66
#2009-11-04|1371.47
#2009-11-05|1392.55
#2009-11-06|1368.00
#2009-11-09|1446.63
#2009-11-10|1465.32
#2009-11-11|1517.27
#2009-11-12|1498.45
#2009-11-13|1474.58
#2009-11-16|1511.29
#2009-11-17|1483.31
#2009-11-18|1511.72
#2009-11-19|1434.12
#2009-11-20|1433.08
#2009-11-23|1494.70
#2009-11-24|1479.59
#2009-11-25|1459.26
#2009-11-26| .
#2009-11-27|1398.39
#2009-11-30|1432.31
#2009-12-01|1454.73
#2009-12-02|1465.18
#2009-12-03|1476.47
#2009-12-04|1488.04
#2009-12-07|1469.81
#2009-12-08|1385.93
#2009-12-09|1368.39
#2009-12-10|1394.14
#2009-12-11|1410.51
#2009-12-14|1413.09
#2009-12-15|1360.17
#2009-12-16|1370.02
#2009-12-17|1332.53
#2009-12-18|1314.18
#2009-12-21|1344.56
#2009-12-22|1347.56
#2009-12-23|1361.53
#2009-12-24|1365.98
#2009-12-25| .
#2009-12-28|1386.02
#2009-12-29|1424.72
#2009-12-30|1405.88
#2009-12-31|1411.32
#2010-01-01| .
#2010-01-04|1449.33
#2010-01-05|1477.18
#2010-01-06|1486.15
#2010-01-07|1457.77
#2010-01-08|1486.71
#2010-01-11|1567.33
#2010-01-12|1547.29
#2010-01-13|1554.54
#2010-01-14|1573.48
#2010-01-15|1526.33
#2010-01-18| .
#2010-01-19|1534.37
#2010-01-20|1483.41
#2010-01-21|1447.60
#2010-01-22|1425.10
#2010-01-25|1434.13
#2010-01-26|1410.41
#2010-01-27|1386.65
#2010-01-28|1389.54
#2010-01-29|1411.92
#2010-02-01|1420.95
#2010-02-02|1421.58
#2010-02-03|1406.45
#2010-02-04|1311.29
#2010-02-05|1264.57
#2010-02-08|1270.15
#2010-02-09|1300.80
#2010-02-10|1301.09
#2010-02-11|1294.27
#2010-02-12|1303.33
#2010-02-15| .
#2010-02-16|1340.81
#2010-02-17|1366.70
#2010-02-18|1346.51
#2010-02-19|1339.06
#2010-02-22|1358.11
#2010-02-23|1316.73
#2010-02-24|1303.75
#2010-02-25|1290.90
#2010-02-26|1346.74
#2010-03-01|1354.35
#2010-03-02|1384.45
#2010-03-03|1391.67
#2010-03-04|1387.17
#2010-03-05|1433.07
#2010-03-08|1449.56
#2010-03-09|1438.50
#2010-03-10|1482.97
#2010-03-11|1482.97
#2010-03-12|1522.67
#2010-03-15|1516.32
#2010-03-16|1588.46
#2010-03-17|1589.97
#2010-03-18|1586.49
#2010-03-19|1540.42
#2010-03-22|1563.31
#2010-03-23|1580.97
#2010-03-24|1584.54
#2010-03-25|1630.59
#2010-03-26|1597.21
#2010-03-29|1582.96
#2010-03-30|1564.17
#2010-03-31|1574.87
#2010-04-01|1627.03
#2010-04-02| .
#2010-04-05|1632.73
#2010-04-06|1631.36
#2010-04-07|1621.92
#2010-04-08|1560.84
#2010-04-09|1621.24
#2010-04-12|1654.78
#2010-04-13|1633.61
#2010-04-14|1661.43
#2010-04-15|1642.79
#2010-04-16|1606.18
#2010-04-19|1544.92
#2010-04-20|1546.28
#2010-04-21|1562.54
#2010-04-22|1534.47
#2010-04-23|1586.19
#2010-04-26|1623.21
#2010-04-27|1590.82
#2010-04-28|1510.50
#2010-04-29|1561.87
#2010-04-30|1562.69
#2010-05-03|1528.40
#2010-05-04|1426.23
#2010-05-05|1357.68
#2010-05-06|1300.20
#2010-05-07|1207.69
#2010-05-10|1414.82
#2010-05-11|1349.72
#2010-05-12|1372.08
#2010-05-13|1382.98
#2010-05-14|1313.04
#2010-05-17|1286.58
#2010-05-18|1306.14
#2010-05-19|1239.92
#2010-05-20|1201.68
#2010-05-21|1223.33
#2010-05-24|1210.66
#2010-05-25|1116.68
#2010-05-26|1137.09
#2010-05-27|1213.93
#2010-05-28|1220.43
#2010-05-31| .
#2010-06-01|1201.56
#2010-06-02|1214.64
#2010-06-03|1186.08
#2010-06-04|1078.52
#2010-06-07|1071.01
#2010-06-08|1075.09
#2010-06-09|1085.07
#2010-06-10|1110.37
#2010-06-11|1108.70
#2010-06-14|1143.62
#2010-06-15|1149.20
#2010-06-16|1147.61
#2010-06-17|1147.04
#2010-06-18|1153.63
#2010-06-21|1191.85
#2010-06-22|1168.28
#2010-06-23|1141.49
#2010-06-24|1127.53
#2010-06-25|1089.67
#2010-06-28|1083.64
#2010-06-29|1050.16
#2010-06-30|1090.32
#2010-07-01|1089.38
#2010-07-02|1125.07
#2010-07-05| .
#2010-07-06|1156.59
#2010-07-07|1167.08
#2010-07-08|1238.00
#2010-07-09|1233.50
#2010-07-12|1226.61
#2010-07-13|1251.60
#2010-07-14|1268.40
#2010-07-15|1277.39
#2010-07-16|1248.71
#2010-07-19|1168.19
#2010-07-20|1181.63
#2010-07-21|1214.83
#2010-07-22|1227.61
#2010-07-23|1181.57
#2010-07-26|1213.52
#2010-07-27|1262.27
#2010-07-28|1258.93
#2010-07-29|1273.83
#2010-07-30|1240.14
#2010-08-02|1326.93
#2010-08-03|1324.98
#2010-08-04|1339.12
#2010-08-05|1312.51
#2010-08-06|1318.10
#2010-08-09|1324.57
#2010-08-10|1271.67
#2010-08-11|1226.61
#2010-08-12|1225.56
#2010-08-13|1207.16
#2010-08-16|1235.11
#2010-08-17|1244.26
#2010-08-18|1240.19
#2010-08-19|1225.74
#2010-08-20|1202.79
#2010-08-23|1180.19
#2010-08-24|1152.48
#2010-08-25|1145.64
#2010-08-26|1164.67
#2010-08-27|1169.77
#2010-08-30|1169.36
#2010-08-31|1191.44
#2010-09-01|1243.94
#2010-09-02|1230.67
#2010-09-03|1237.24
#2010-09-06| .
#2010-09-07|1211.59
#2010-09-08|1239.70
#2010-09-09|1242.70
#2010-09-10|1229.46
#2010-09-13|1273.66
#2010-09-14|1291.15
#2010-09-15|1296.22
#2010-09-16|1278.39
#2010-09-17|1281.19
#2010-09-20|1286.99
#2010-09-21|1283.40
#2010-09-22|1312.68
#2010-09-23|1297.57
#2010-09-24|1333.32
#2010-09-27|1343.12
#2010-09-28|1352.17
#2010-09-29|1352.70
#2010-09-30|1388.65
#2010-10-01|1399.71
#2010-10-04|1400.08
#2010-10-05|1436.97
#2010-10-06|1452.34
#2010-10-07|1452.41
#2010-10-08|1434.78
#2010-10-11|1451.34
#2010-10-12|1436.09
#2010-10-13|1477.87
#2010-10-14|1482.26
#2010-10-15|1460.39
#2010-10-18|1455.70
#2010-10-19|1431.27
#2010-10-20|1472.52
#2010-10-21|1485.80
#2010-10-22|1448.16
#2010-10-25|1472.29
#2010-10-26|1442.32
#2010-10-27|1412.24
#2010-10-28|1445.64
#2010-10-29|1458.62
#2010-11-01|1459.35
#2010-11-02|1472.05
#2010-11-03|1457.61
#2010-11-04|1498.08
#2010-11-05|1459.37
#2010-11-08|1437.33
#2010-11-09|1457.14
#2010-11-10|1362.22
#2010-11-11|1312.60
#2010-11-12|1337.29
#2010-11-15|1345.15
#2010-11-16|1307.15
#2010-11-17|1318.93
#2010-11-18|1363.18
#2010-11-19|1370.08
#2010-11-22|1346.23
#2010-11-23|1303.64
#2010-11-24|1308.54
#2010-11-25| .
#2010-11-26|1198.19
#2010-11-29|1139.13
#2010-11-30|1163.80
#2010-12-01|1217.38
#2010-12-02|1225.78
#2010-12-03|1272.01
#2010-12-06|1242.82
#2010-12-07|1277.80
#2010-12-08|1268.22
#2010-12-09|1261.42
#2010-12-10|1249.78
#2010-12-13|1269.58
#2010-12-14|1279.95
#2010-12-15|1267.06
#2010-12-16|1252.86
#2010-12-17|1252.27
#2010-12-20|1233.64
#2010-12-21|1230.11
#2010-12-22|1250.88
#2010-12-23|1234.89
#2010-12-24| .
#2010-12-27|1242.99
#2010-12-28|1237.40
#2010-12-29|1233.31
#2010-12-30|1235.08
#2010-12-31|1254.55
#2011-01-03|1276.77
#2011-01-04|1292.26
#2011-01-05|1287.05
#2011-01-06|1295.34
#2011-01-07|1279.01
#2011-01-10|1250.83
#2011-01-11|1265.76
#2011-01-12|1299.79
#2011-01-13|1326.62
#2011-01-14|1322.03
#2011-01-17| .
#2011-01-18|1374.84
#2011-01-19|1391.21
#2011-01-20|1354.81
#2011-01-21|1401.65
#2011-01-24|1407.77
#2011-01-25|1391.17
#2011-01-26|1420.17
#2011-01-27|1442.36
#2011-01-28|1397.58
#2011-01-31|1397.81
#2011-02-01|1444.50
#2011-02-02|1457.69
#2011-02-03|1427.18
#2011-02-04|1441.19
#2011-02-07|1458.87
#2011-02-08|1440.99
#2011-02-09|1405.84
#2011-02-10|1354.59
#2011-02-11|1377.48
#2011-02-14|1370.96
#2011-02-15|1367.13
#2011-02-16|1382.96
#2011-02-17|1395.24
#2011-02-18|1401.21
#2011-02-21| .
#2011-02-22|1392.84
#2011-02-23|1375.86
#2011-02-24|1391.14
#2011-02-25|1422.91
#2011-02-28|1450.07
#2011-03-01|1411.58
#2011-03-02|1417.21
#2011-03-03|1423.30
#2011-03-04|1441.64
#2011-03-07|1440.83
#2011-03-08|1404.43
#2011-03-09|1386.63
#2011-03-10|1356.57
#2011-03-11|1376.51
#2011-03-14|1391.31
#2011-03-15|1383.13
#2011-03-16|1354.21
#2011-03-17|1389.28
#2011-03-18|1398.06
#2011-03-21|1435.27
#2011-03-22|1440.20
#2011-03-23|1427.28
#2011-03-24|1479.69
#2011-03-25|1492.03
#2011-03-28|1469.70
#2011-03-29|1454.82
#2011-03-30|1479.87
#2011-03-31|1498.98
#2011-04-01|1536.16
#2011-04-04|1545.34
#2011-04-05|1556.45
#2011-04-06|1629.12
#2011-04-07|1624.10
#2011-04-08|1647.34
#2011-04-11|1637.21
#2011-04-12|1587.94
#2011-04-13|1599.12
#2011-04-14|1581.09
#2011-04-15|1605.71
#2011-04-18|1511.94
#2011-04-19|1558.94
#2011-04-20|1620.42
#2011-04-21|1637.16
#2011-04-22| .
#2011-04-25|1619.96
#2011-04-26|1647.60
#2011-04-27|1646.50
#2011-04-28|1681.46
#2011-04-29|1670.46
#2011-05-02|1688.45
#2011-05-03|1626.78
#2011-05-04|1621.85
#2011-05-05|1596.03
#2011-05-06|1599.20
#2011-05-09|1555.50
#2011-05-10|1589.02
#2011-05-11|1566.47
#2011-05-12|1524.88
#2011-05-13|1516.39
#2011-05-16|1512.44
#2011-05-17|1491.03
#2011-05-18|1498.01
#2011-05-19|1493.17
#2011-05-20|1456.94
#2011-05-23|1425.26
#2011-05-24|1478.56
#2011-05-25|1452.53
#2011-05-26|1462.05
#2011-05-27|1500.75
#2011-05-30| .
#2011-05-31|1543.39
#2011-06-01|1548.21
#2011-06-02|1545.62
#2011-06-03|1540.44
#2011-06-06|1538.16
#2011-06-07|1554.71
#2011-06-08|1544.18
#2011-06-09|1540.21
#2011-06-10|1500.16
#2011-06-13|1506.16
#2011-06-14|1530.51
#2011-06-15|1485.67
#2011-06-16|1441.20
#2011-06-17|1464.57
#2011-06-20|1449.02
#2011-06-21|1463.23
#2011-06-22|1471.66
#2011-06-23|1416.69
#2011-06-24|1415.31
#2011-06-27|1443.18
#2011-06-28|1459.53
#2011-06-29|1487.00
#2011-06-30|1502.47
#2011-07-01|1517.81
#2011-07-04| .
#2011-07-05|1483.68
#2011-07-06|1446.80
#2011-07-07|1492.36
#2011-07-08|1454.21
#2011-07-11|1381.56
#2011-07-12|1364.59
#2011-07-13|1421.94
#2011-07-14|1400.61
#2011-07-15|1386.87
#2011-07-18|1313.25
#2011-07-19|1341.48
#2011-07-20|1367.97
#2011-07-21|1423.18
#2011-07-22|1421.14
#2011-07-25|1404.85
#2011-07-26|1420.35
#2011-07-27|1386.84
#2011-07-28|1370.39
#2011-07-29|1392.49
#2011-08-01|1341.79
#2011-08-02|1310.18
#2011-08-03|1282.45
#2011-08-04|1242.17
#2011-08-05|1222.70
#2011-08-08|1180.36
#2011-08-09|1155.71
#2011-08-10|1060.02
#2011-08-11|1104.00
#2011-08-12|1116.28
#2011-08-15|1203.18
#2011-08-16|1165.95
#2011-08-17|1188.04
#2011-08-18|1119.85
#2011-08-19|1109.98
#2011-08-22|1124.64
#2011-08-23|1131.96
#2011-08-24|1123.89
#2011-08-25|1108.66
#2011-08-26|1115.71
#2011-08-29|1165.61
#2011-08-30|1138.46
#2011-08-31|1158.03
#2011-09-01|1122.90
#2011-09-02|1108.93
#2011-09-05| .
#2011-09-06|1071.32
#2011-09-07|1117.84
#2011-09-08|1093.27
#2011-09-09| 984.21
#2011-09-12| 942.35
#2011-09-13| 933.40
#2011-09-14| 929.93
#2011-09-15| 962.31
#2011-09-16| 951.15
#2011-09-19| 897.91
#2011-09-20| 917.54
#2011-09-21| 886.44
#2011-09-22| 810.49
#2011-09-23| 802.79
#2011-09-26| 798.35
#2011-09-27| 867.80
#2011-09-28| 856.43
#2011-09-29| 861.12
#2011-09-30| 839.64
#2011-10-03| 805.80
#2011-10-04| 802.11
#2011-10-05| 856.11
#2011-10-06| 875.50
#2011-10-07| 862.24
#2011-10-10| 908.55
#2011-10-11| 914.93
#2011-10-12| 957.27
#2011-10-13| 941.19
#2011-10-14| 968.06
#2011-10-17| 950.81
#2011-10-18| 934.93
#2011-10-19| 952.21
#2011-10-20| 914.15
#2011-10-21| 949.48
#2011-10-24| 974.30
#2011-10-25| 973.82
#2011-10-26| 928.24
#2011-10-27| 995.71
#2011-10-28| 964.14
#2011-10-31| 946.13
#2011-11-01| 913.20
#2011-11-02| 892.18
#2011-11-03| 880.46
#2011-11-04| 884.68
#2011-11-07| 863.93
#2011-11-08| 876.46
#2011-11-09| 825.41
#2011-11-10| 815.43
#2011-11-11| 872.62
#2011-11-14| 823.58
#2011-11-15| 822.84
#2011-11-16| 838.07
#2011-11-17| 884.56
#2011-11-18| 877.64
#2011-11-21| 853.90
#2011-11-22| 863.04
#2011-11-23| 846.01
#2011-11-24| .
#2011-11-25| 803.33
#2011-11-28| 846.25
#2011-11-29| 847.50
#2011-11-30| 909.94
#2011-12-01| 882.70
#2011-12-02| 898.61
#2011-12-05| 930.64
#2011-12-06| 898.97
#2011-12-07| 892.29
#2011-12-08| 855.46
#2011-12-09| 868.26
#2011-12-12| 857.18
#2011-12-13| 844.84
#2011-12-14| 824.39
#2011-12-15| 853.80
#2011-12-16| 850.86
#2011-12-19| 879.54
#2011-12-20| 900.57
#2011-12-21| 888.32
#2011-12-22| 869.39
#2011-12-23| 868.32
#2011-12-26| .
#2011-12-27| 865.23
#2011-12-28| 842.23
#2011-12-29| 838.03
#2011-12-30| 816.72
#2012-01-02| .
#2012-01-03| 821.59
#2012-01-04| 779.77
#2012-01-05| 757.79
#2012-01-06| 755.61
#2012-01-09| 786.50
#2012-01-10| 821.94
#2012-01-11| 796.37
#2012-01-12| 826.02
#2012-01-13| 828.58
#2012-01-16| .
#2012-01-17| 846.36
#2012-01-18| 890.52
#2012-01-19| 921.89
#2012-01-20| 941.48
#2012-01-23| 973.45
#2012-01-24| 958.76
#2012-01-25| 952.90
#2012-01-26|1010.22
#2012-01-27|1015.40
#2012-01-30| 999.88
#2012-01-31| 991.58
#2012-02-01|1028.93
#2012-02-02|1045.90
#2012-02-03|1049.95
#2012-02-06|1054.44
#2012-02-07|1059.39
#2012-02-08|1068.91
#2012-02-09|1051.82
#2012-02-10|1009.83
#2012-02-13|1030.31
#2012-02-14|1013.47
#2012-02-15|1015.76
#2012-02-16| 982.04
#2012-02-17|1024.85
#2012-02-20| .
#2012-02-21|1044.54
#2012-02-22|1027.94
#2012-02-23|1032.23
#2012-02-24|1059.39
#2012-02-27|1037.48
#2012-02-28|1043.01
#2012-02-29|1054.96
#2012-03-01|1051.73
#2012-03-02|1038.02
#2012-03-05|1013.39
#2012-03-06| 974.28
#2012-03-07| 956.50
#2012-03-08| 984.80
#2012-03-09| 995.41
#2012-03-12| 993.39
#2012-03-13|1012.30
#2012-03-14|1012.77
#2012-03-15|1023.89
#2012-03-16|1032.51
#2012-03-19|1040.40
#2012-03-20|1031.28
#2012-03-21|1014.44
#2012-03-22|1000.97
#2012-03-23|1022.29
#2012-03-26|1030.40
#2012-03-27|1012.66
#2012-03-28| 997.50
#2012-03-29| 984.69
#2012-03-30| 991.80
#2012-04-02| 988.30
#2012-04-03| 980.53
#2012-04-04| 949.77
#2012-04-05| 950.44
#2012-04-06| .
#2012-04-09| 948.52
#2012-04-10| 931.16
#2012-04-11| 926.18
#2012-04-12| 932.14
#2012-04-13| 893.29
#2012-04-16| 896.29
#2012-04-17| 916.58
#2012-04-18| 911.65
#2012-04-19| 914.37
#2012-04-20| 916.80
#2012-04-23| 882.53
#2012-04-24| 923.89
#2012-04-25| 982.00
#2012-04-26| 986.75
#2012-04-27| 996.36
#2012-04-30| 998.04
#2012-05-01| 998.25
#2012-05-02| 990.79
#2012-05-03| 975.86
#2012-05-04| 962.49
#2012-05-07| 950.17
#2012-05-08| 927.32
#2012-05-09| 900.78
#2012-05-10| 915.30
#2012-05-11| 915.58
#2012-05-14| 877.72
#2012-05-15| 863.95
#2012-05-16| 840.46
#2012-05-17| 814.40
#2012-05-18| 828.71
#2012-05-21| 845.01
#2012-05-22| 851.06
#2012-05-23| 794.95
#2012-05-24| 809.67
#2012-05-25| 808.43
#2012-05-28| .
#2012-05-29| 825.94
#2012-05-30| 779.70
#2012-05-31| 771.12
#2012-06-01| 774.68
#2012-06-04| 797.03
#2012-06-05| 791.89
#2012-06-06| 829.39
#2012-06-07| 842.60
#2012-06-08| 832.90
#2012-06-11| 827.94
#2012-06-12| 821.90
#2012-06-13| 834.16
#2012-06-14| 827.84
#2012-06-15| 854.44
#2012-06-18| 874.53
#2012-06-19| 910.64
#2012-06-20| 916.51
#2012-06-21| 891.17
#2012-06-22| 868.17
#2012-06-25| 844.08
#2012-06-26| 848.55
#2012-06-27| 852.35
#2012-06-28| 834.29
#2012-06-29| 892.21
#2012-07-02| 880.07
#2012-07-03| 894.63
#2012-07-04| .
#2012-07-05| 867.64
#2012-07-06| 843.10
#2012-07-09| 844.18
#2012-07-10| 846.14
#2012-07-11| 848.15
#2012-07-12| 826.80
#2012-07-13| 838.74
#2012-07-16| 848.66
#2012-07-17| 851.23
#2012-07-18| 864.34
#2012-07-19| 863.51
#2012-07-20| 853.42
#2012-07-23| 825.14
#2012-07-24| 824.97
#2012-07-25| 829.40
#2012-07-26| 868.35
#2012-07-27| 903.89
#2012-07-30| 898.34
#2012-07-31| 888.57
#2012-08-01| 894.39
#2012-08-02| 873.01
#2012-08-03| 915.28
#2012-08-06| 947.19
#2012-08-07| 929.92
#2012-08-08| 933.80
#2012-08-09| 933.19
#2012-08-10| 929.40
#2012-08-13| 920.59
#2012-08-14| 915.83
#2012-08-15| 922.98
#2012-08-16| 931.30
#2012-08-17| 916.57
#2012-08-20| 921.89
#2012-08-21| 934.71
#2012-08-22| 920.88
#2012-08-23| 928.24
#2012-08-24| 916.36
#2012-08-27| 921.32
#2012-08-28| 906.50
#2012-08-29| 891.31
#2012-08-30| 881.98
#2012-08-31| 903.72
#2012-09-03| .
#2012-09-04| 915.95
#2012-09-05| 921.35
#2012-09-06| 924.26
#2012-09-07| 961.06
#2012-09-10| 964.31
#2012-09-11| 989.41
#2012-09-12| 993.92
#2012-09-13| 978.36
#2012-09-14|1040.17
#2012-09-17|1028.69
#2012-09-18|1015.38
#2012-09-19|1008.16
#2012-09-20| 995.47
#2012-09-21|1001.26
#2012-09-24| 997.53
#2012-09-25| 994.15
#2012-09-26| 963.12
#2012-09-27| 981.47
#2012-09-28| 978.93
#2012-10-01| 991.91
#2012-10-02| 990.81
#2012-10-03| 997.72
#2012-10-04|1020.85
#2012-10-05|1034.93
#2012-10-08|1016.20
#2012-10-09|1005.77
#2012-10-10|1016.41
#2012-10-11|1034.24
#2012-10-12|1039.07
#2012-10-15|1044.57
#2012-10-16|1069.86
#2012-10-17|1063.79
#2012-10-18|1045.34
#2012-10-19|1041.46
#2012-10-22|1043.24
#2012-10-23|1029.84
#2012-10-24|1020.43
#2012-10-25|1034.73
#2012-10-26|1016.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1033.89
#2012-11-01|1035.84
#2012-11-02|1031.03
#2012-11-05|1023.85
#2012-11-06|1024.08
#2012-11-07|1001.28
#2012-11-08| 998.49
#2012-11-09|1001.78
#2012-11-12| 997.73
#2012-11-13| 994.86
#2012-11-14| 999.57
#2012-11-15| 991.14
#2012-11-16| 964.30
#2012-11-19| 974.79
#2012-11-20| 959.96
#2012-11-21| 962.91
#2012-11-22| .
#2012-11-23| 967.61
#2012-11-26| 961.33
#2012-11-27| 956.28
#2012-11-28| 951.59
#2012-11-29| 975.56
#2012-11-30|1000.00
#2012-12-03| 992.87
#2012-12-04| 989.31
#2012-12-05| 985.54
#2012-12-06| 962.56
#2012-12-07| 955.69
#2012-12-10| 952.70
#2012-12-11| 968.07
#2012-12-12| 966.87
#2012-12-13| 967.93
#2012-12-14| 970.71
#2012-12-17| 946.52
#2012-12-18| 962.29
#2012-12-19| 972.16
#2012-12-20| 978.19
#2012-12-21| 966.15
#2012-12-24| 960.57
#2012-12-25| 960.57
#2012-12-26| 954.69
#2012-12-27| 970.87
#2012-12-28| 975.28
#2012-12-31| 972.00
#2013-01-01| 972.00
#2013-01-02| 993.17
#2013-01-03| 994.09
#2013-01-04| 985.06
#2013-01-07| 997.61
#2013-01-08| 984.53
#2013-01-09|1001.07
#2013-01-10|1005.01
#2013-01-11|1011.92
#2013-01-14|1019.89
#2013-01-15|1016.80
#2013-01-16|1022.80
#2013-01-17|1054.60
#2013-01-18|1052.88
#2013-01-21|1060.21
#2013-01-22|1026.35
#2013-01-23|1023.53
#2013-01-24|1031.97
#2013-01-25|1036.79
#2013-01-28|1041.64
#2013-01-29|1054.39
#2013-01-30|1057.17
#2013-01-31|1064.95
#2013-02-01|1078.10
#2013-02-04|1044.41
#2013-02-05|1058.95
#2013-02-06|1052.79
#2013-02-07|1034.45
#2013-02-08|1035.46
#2013-02-11|1037.33
#2013-02-12|1053.18
#2013-02-13|1060.53
#2013-02-14|1025.56
#2013-02-15|1022.78
#2013-02-18|1038.43
#2013-02-19|1051.18
#2013-02-20|1046.57
#2013-02-21|1010.56
#2013-02-22|1005.56
#2013-02-25|1004.90
#2013-02-26| 969.82
#2013-02-27| 970.30
#2013-02-28| 983.86
#2013-03-01| 981.33
#2013-03-04| 961.55
#2013-03-05| 974.24
#2013-03-06| 972.15
#2013-03-07| 990.19
#2013-03-08| 985.58
#2013-03-11| .
#2013-03-12| 940.00
#2013-03-13| 926.60
#2013-03-14| 925.85
#2013-03-15| 929.43
#2013-03-18| 908.11
#2013-03-19| 894.81
#2013-03-20| 917.78
#2013-03-21| 910.20
#2013-03-22| 897.79
#2013-03-25| 884.40
#2013-03-26| 899.07
#2013-03-27| 886.24
#2013-03-28| 886.43
#2013-03-29| .
#2013-04-01| 889.44
#2013-04-02| 904.69
#2013-04-03| 893.96
#2013-04-04| 908.23
#2013-04-05| 923.82
#2013-04-08| 934.22
#2013-04-09| 952.69
#2013-04-10| 957.76
#2013-04-11| 970.91
#2013-04-12| 960.40
#2013-04-15| 946.44
#2013-04-16| 959.55
#2013-04-17| 954.07
#2013-04-18| 938.11
#2013-04-19| 945.75
#2013-04-22| 932.91
#2013-04-23| 925.26
#2013-04-24| 921.04
#2013-04-25| 923.66
#2013-04-26| 921.08
#2013-04-29| 938.22
#2013-04-30| 964.10
#2013-05-01| 968.81
#2013-05-02| 965.66
#2013-05-03| 975.08
#2013-05-06| 971.85
#2013-05-07| 979.20
#2013-05-08| 994.05
#2013-05-09| 992.11
#2013-05-10| 977.43
#2013-05-13| 989.20
#2013-05-14| 987.68
#2013-05-15| 983.22
#2013-05-16| 996.34
#2013-05-17| 987.75
#2013-05-20| 991.38
#2013-05-21| 993.08
#2013-05-22|1018.39
#2013-05-23|1008.66
#2013-05-24|1030.62
#2013-05-27|1036.04
#2013-05-28|1046.65
#2013-05-29|1037.14
#2013-05-30|1014.28
#2013-05-31| 987.28
#2013-06-03| 992.37
#2013-06-04| 996.38
#2013-06-05| 984.98
#2013-06-06| 989.44
#2013-06-07|1031.34
#2013-06-10|1020.41
#2013-06-11|1020.16
#2013-06-12|1028.30
#2013-06-13|1024.96
#2013-06-14|1047.67
#2013-06-17|1035.42
#2013-06-18|1019.65
#2013-06-19|1009.78
#2013-06-20| 961.35
#2013-06-21| 930.65
#2013-06-24| 931.26
#2013-06-25| 935.49
#2013-06-26| 948.71
#2013-06-27| 953.27
#2013-06-28| 976.68
#2013-07-01| 973.85
#2013-07-02| 963.13
#2013-07-03| 947.18
#2013-07-04| 970.36
#2013-07-05| 960.97
#2013-07-08| 980.85
#2013-07-09| 996.70
#2013-07-10|1005.56
#2013-07-11|1003.61
#2013-07-12|1025.18
#2013-07-15|1034.11
#2013-07-16|1038.72
#2013-07-17|1014.24
#2013-07-18| 978.51
#2013-07-19| 932.31
#2013-07-22| 939.81
#2013-07-23| 941.42
#2013-07-24| 959.64
#2013-07-25| 963.64
#2013-07-26| 956.50
#2013-07-29| 933.24
#2013-07-30| 938.74
#2013-07-31| 955.04
#2013-08-01| 940.82
#2013-08-02| 950.74
#2013-08-05| 942.11
#2013-08-06| 933.70
#2013-08-07| 940.25
#2013-08-08| 978.83
#2013-08-09| 973.50
#2013-08-12| 971.12
#2013-08-13| 957.68
#2013-08-14| 958.62
#2013-08-15| 935.27
#2013-08-16| 946.21
#2013-08-19| 944.31
#2013-08-20| 954.22
#2013-08-21| 931.61
#2013-08-22| 933.95
#2013-08-23| 945.56
#2013-08-26| 945.70
#2013-08-27| 915.64
#2013-08-28| 927.66
#2013-08-29| 915.41
#2013-08-30| 916.31
#2013-09-02| 922.54
#2013-09-03| 917.26
#2013-09-04| 916.76
#2013-09-05| 911.57
#2013-09-06| 910.65
#2013-09-09| 910.12
#2013-09-10| 926.63
#2013-09-11| 942.83
#2013-09-12| 932.75
#2013-09-13| 938.62
#2013-09-16| 960.69
#2013-09-17| 964.58
#2013-09-18| 957.79
#2013-09-19| 975.76
#2013-09-20| 953.42
#2013-09-23| 947.83
#2013-09-24| 954.66
#2013-09-25| 966.13
#2013-09-26| 966.87
#2013-09-27| 973.27
#2013-09-30| 975.40
#2013-10-01| 985.68
#2013-10-02| 980.65
#2013-10-03| 979.19
#2013-10-04| 972.38
#2013-10-07| 968.59
#2013-10-08| 975.72
#2013-10-09| 961.58
#2013-10-10| 983.34
#2013-10-11| 984.35
#2013-10-14| 975.48
#2013-10-15| 980.31
#2013-10-16| 969.21
#2013-10-17| 985.77
#2013-10-18| 995.54
#2013-10-21|1009.31
#2013-10-22|1013.28
#2013-10-23|1016.08
#2013-10-24|1021.03
#2013-10-25|1024.66
#2013-10-28|1013.70
#2013-10-29|1010.60
#2013-10-30|1015.83
#2013-10-31| 999.46
#2013-11-01| 983.89
#2013-11-04|1010.46
#2013-11-05|1006.23
#2013-11-06|1015.44
#2013-11-07| 983.78
#2013-11-08| 982.58
#2013-11-11| 973.89
#2013-11-12| 971.25
#2013-11-13| 953.15
#2013-11-14| 978.23
#2013-11-15| 984.64
#2013-11-18| 990.88
#2013-11-19| 980.20
#2013-11-20| 966.64
#2013-11-21| 968.54
#2013-11-22| 968.92
#2013-11-25| 969.74
#2013-11-26| 960.01
#2013-11-27| 966.21
#2013-11-28| 970.65
#2013-11-29| 979.24
#2013-12-02| 967.00
#2013-12-03| 962.97
#2013-12-04| 964.98
#2013-12-05| 963.42
#2013-12-06| 962.00
#2013-12-09| 948.47
#2013-12-10| 955.56
#2013-12-11| 959.93
#2013-12-12| 947.65
#2013-12-13| 958.57
#2013-12-16| 986.63
#2013-12-17| 979.98
#2013-12-18| 982.36
#2013-12-19| 972.31
#2013-12-20| 959.07
#2013-12-23| 957.57
#2013-12-24| 957.34
#2013-12-25| 957.34
#2013-12-26| 959.20
#2013-12-27| 966.53
#2013-12-30| 980.11
#2013-12-31| 975.07
#2014-01-01| 975.07
#2014-01-02| 961.56
#2014-01-03| 962.14
#2014-01-06| 959.10
#2014-01-07| 957.43
#2014-01-08| 962.82
#2014-01-09| 981.08
#2014-01-10| 997.49
#2014-01-13|1013.48
#2014-01-14|1014.98
#2014-01-15|1002.42
#2014-01-16|1003.17
#2014-01-17| 987.92
#2014-01-20| 985.85
#2014-01-21| 992.29
#2014-01-22|1002.57
#2014-01-23|1001.90
#2014-01-24| 971.99
#2014-01-27| 956.92
#2014-01-28| 954.57
#2014-01-29| 933.21
#2014-01-30| 927.46
#2014-01-31| 931.13
#2014-02-03| 912.81
#2014-02-04| 918.25
#2014-02-05| 911.36
#2014-02-06| 909.93
#2014-02-07| 904.54
#2014-02-10| 896.16
#2014-02-11| 910.50
#2014-02-12| 898.84
#2014-02-13| 892.06
#2014-02-14| 907.32
#2014-02-17| 913.04
#2014-02-18| 911.37
#2014-02-19| 901.50
#2014-02-20| 892.61
#2014-02-21| 901.49
#2014-02-24| 906.18
#2014-02-25| 885.25
#2014-02-26| 879.62
#2014-02-27| 855.38
#2014-02-28| 884.46
#2014-03-03| 841.47
#2014-03-04| 879.89
#2014-03-05| 866.67
#2014-03-06| 870.86
#2014-03-07| 846.27
#2014-03-10| 831.58
#2014-03-11| 818.04
#2014-03-12| 808.10
#2014-03-13| 800.25
#2014-03-14| 801.90
#2014-03-17| 837.68
#2014-03-18| 850.93
#2014-03-19| 856.13
#2014-03-20| 839.86
#2014-03-21| 826.01
#2014-03-24| 830.39
#2014-03-25| 834.59
#2014-03-26| 843.26
#2014-03-27| 844.56
#2014-03-28| 873.52
#2014-03-31| 887.39
#2014-04-01| 895.37
#2014-04-02| 913.13
#2014-04-03| 917.61
#2014-04-04| 910.68
#2014-04-07| 917.66
#2014-04-08| 923.79
#2014-04-09| 928.87
#2014-04-10| 934.79
#2014-04-11| 922.20
#2014-04-14| 905.35
#2014-04-15| 876.92
#2014-04-16| 876.91
#2014-04-17| 901.00
#2014-04-18| 900.77
#2014-04-21| 897.53
#2014-04-22| 910.47
#2014-04-23| 902.48
#2014-04-24| 886.21
#2014-04-25| 883.08
#2014-04-28| 885.06
#2014-04-29| 890.93
#2014-04-30| 887.12
#2014-05-01| 888.91
#2014-05-02| 886.66
#2014-05-05| 882.29
#2014-05-06| 904.77
#2014-05-07| 927.98
#2014-05-08| 935.90
#2014-05-09| 929.53
#2014-05-12| 936.20
#2014-05-13| 925.91
#2014-05-14| 933.12
#2014-05-15| 926.70
#2014-05-16| 940.11
#2014-05-19| 950.93
#2014-05-20| 960.71
#2014-05-21| 967.41
#2014-05-22| 978.00
#2014-05-23| 986.33
#2014-05-26| 980.16
#2014-05-27| 960.01
#2014-05-28| 954.19
#2014-05-29| 953.18
#2014-05-30| 965.19
#2014-06-02| 962.66
#2014-06-03| 946.76
#2014-06-04| 940.23
#2014-06-05| 937.02
#2014-06-06| 949.37
#2014-06-09| 941.76
#2014-06-10| 935.65
#2014-06-11| 927.60
#2014-06-12| 923.47
#2014-06-13| 913.07
#2014-06-16| 917.07
#2014-06-17| 907.43
#2014-06-18| 925.49
#2014-06-19| 941.00
#2014-06-20| 925.68
#2014-06-23| 936.29
#2014-06-24| 932.04
#2014-06-25| 924.43
#2014-06-26| 896.32
#2014-06-27| 908.17
#2014-06-30| 905.59
#2014-07-01| 890.53
#2014-07-02| 892.80
#2014-07-03| 897.93
#2014-07-04| 887.30
#2014-07-07| 894.36
#2014-07-08| 886.52
#2014-07-09| 870.15
#2014-07-10| 860.81
#2014-07-11| 861.58
#2014-07-14| 874.06
#2014-07-15| 871.97
#2014-07-16| 871.63
#2014-07-17| 860.58
#2014-07-18| 854.99
#2014-07-21| 856.96
#2014-07-22| 864.70
#2014-07-23| 861.62
#2014-07-24| 858.58
#2014-07-25| 849.47
#2014-07-28| 851.99
#2014-07-29| 842.91
#2014-07-30| 836.95
#2014-07-31| 813.27
#2014-08-01| 825.33
#2014-08-04| 823.45
#2014-08-05| 815.35
#2014-08-06| 797.06
#2014-08-07| 790.13
#2014-08-08| 795.76
#2014-08-11| 803.72
#2014-08-12| 790.57
#2014-08-13| 808.56
#2014-08-14| 810.60
#2014-08-15| 812.87
#2014-08-18| 820.80
#2014-08-19| 821.85
#2014-08-20| 817.30
#2014-08-21| 830.20
#2014-08-22| 819.60
#2014-08-25| 822.27
#2014-08-26| 829.55
#2014-08-27| 830.77
#2014-08-28| 803.73
#2014-08-29| 810.96
#2014-09-01| 817.12
#2014-09-02| 815.54
#2014-09-03| 844.76
#2014-09-04| 844.61
#2014-09-05| 841.53
#2014-09-08| 838.06
#2014-09-09| 836.03
#2014-09-10| 842.02
#2014-09-11| 842.75
#2014-09-12| 843.96
#2014-09-15| 844.29
#2014-09-16| 848.08
#2014-09-17| 854.07
#2014-09-18| 854.52
#2014-09-19| 836.76
#2014-09-22| 837.97
#2014-09-23| 829.76
#2014-09-24| 819.26
#2014-09-25| 798.83
#2014-09-26| 782.70
#2014-09-29| 793.01
#2014-09-30| 796.13
#2014-10-01| 798.56
#2014-10-02| 789.89
#2014-10-03| 789.57
#2014-10-06| 806.24
#2014-10-07| 807.37
#2014-10-08| 799.96
#2014-10-09| 809.90
#2014-10-10| 799.06
#2014-10-13| 806.34
#2014-10-14| 800.43
#2014-10-15| 794.64
#2014-10-16| 784.33
#2014-10-17| 805.04
#2014-10-20| 789.45
#2014-10-21| 795.23
#2014-10-22| 783.07
#2014-10-23| 778.05
#2014-10-24| 778.83
#2014-10-27| 772.28
#2014-10-28| 771.48
#2014-10-29| 764.41
#2014-10-30| 770.54
#2014-10-31| 771.80
#2014-11-03| 767.46
#2014-11-04| 763.43
#2014-11-05| 759.07
#2014-11-06| 752.54
#2014-11-07| 750.83
#2014-11-10| 781.66
#2014-11-11| 768.45
#2014-11-12| 776.97
#2014-11-13| 781.13
#2014-11-14| 777.36
#2014-11-17| 771.73
#2014-11-18| 784.20
#2014-11-19| 791.56
#2014-11-20| 789.34
#2014-11-21| 780.13
#2014-11-24| 773.60
#2014-11-25| 786.69
#2014-11-26| 784.69
#2014-11-27| 778.76
#2014-11-28| 773.70
#2014-12-01| 762.01
#2014-12-02| 758.97
#2014-12-03| 759.31
#2014-12-04| 772.46
#2014-12-05| 779.56
#2014-12-08| 780.64
#2014-12-09| 783.19
#2014-12-10| 782.38
#2014-12-11| 770.11
#2014-12-12| 766.20
#2014-12-15| 748.07
#2014-12-16| 702.58
#2014-12-17| 700.15
#2014-12-18| 690.13
#2014-12-19| 691.99
#2014-12-22| 705.18
#2014-12-23| 695.75
#2014-12-24| 694.01
#2014-12-25| 694.01
#2014-12-26| 692.46
#2014-12-29| 697.51
#2014-12-30| 701.82
#2014-12-31| 696.36
#2015-01-01| 696.36
#2015-01-02| 687.48
#2015-01-05| 672.56
#2015-01-06| 659.44
#2015-01-07| 652.98
#2015-01-08| 668.06
#2015-01-09| 660.52
#2015-01-12| 651.65
#2015-01-13| 649.52
#2015-01-14| 644.49
#2015-01-15| 615.72
#2015-01-16| 617.27
#2015-01-19| 625.48
#2015-01-20| 645.91
#2015-01-21| 659.34
#2015-01-22| 669.73
#2015-01-23| 664.70
#2015-01-26| 668.50
#2015-01-27| 678.45
#2015-01-28| 670.11
#2015-01-29| 662.36
#2015-01-30| 653.38
#2015-02-02| 663.61
#2015-02-03| 697.90
#2015-02-04| 703.45
#2015-02-05| 699.14
#2015-02-06| 702.56
#2015-02-09| 711.97
#2015-02-10| 720.64
#2015-02-11| 710.15
#2015-02-12| 739.21
#2015-02-13| 739.97
#2015-02-16| 728.49
#2015-02-17| 726.77
#2015-02-18| 734.49
#2015-02-19| 739.16
#2015-02-20| 733.76
#2015-02-23| 741.49
#2015-02-24| 753.50
#2015-02-25| 759.55
#2015-02-26| 750.43
#2015-02-27| 737.51
#2015-03-02| 722.81
#2015-03-03| 707.70
#2015-03-04| 701.75
#2015-03-05| 705.11
#2015-03-06| 710.43
#2015-03-09| 715.06
#2015-03-10| 701.45
#2015-03-11| 715.70
#2015-03-12| 723.34
#2015-03-13| 706.83
#2015-03-16| 715.89
#2015-03-17| 714.35
#2015-03-18| 712.87
#2015-03-19| 730.45
#2015-03-20| 753.77
#2015-03-23| 770.80
#2015-03-24| 786.01
#2015-03-25| 820.13
#2015-03-26| 815.04
#2015-03-27| 803.37
#2015-03-30| 805.35
#2015-03-31| 781.63
#2015-04-01| 783.84
#2015-04-02| 805.05
#2015-04-03| 814.65
#2015-04-06| 819.01
#2015-04-07| 826.68
#2015-04-08| 837.59
#2015-04-09| 827.69
#2015-04-10| 841.89
#2015-04-13| 884.01
#2015-04-14| 883.97
#2015-04-15| 874.48
#2015-04-16| 865.87
#2015-04-17| 850.25
#2015-04-20| 866.14
#2015-04-21| 881.41
#2015-04-22| 873.02
#2015-04-23| 886.52
#2015-04-24| 898.42
#2015-04-27| 927.68
#2015-04-28| 930.29
#2015-04-29| 920.37
#2015-04-30| 936.71
#2015-05-01| 934.99
#2015-05-04| 929.79
#2015-05-05| 932.41
#2015-05-06| 951.89
#2015-05-07| 943.75
#2015-05-08| 941.37
#2015-05-11| 929.13
#2015-05-12| 924.10
#2015-05-13| 924.74
#2015-05-14| 923.05
#2015-05-15| 932.68
#2015-05-18| 915.97
#2015-05-19| 908.99
#2015-05-20| 897.58
#2015-05-21| 895.13
#2015-05-22| 883.99
#2015-05-25| 880.33
#2015-05-26| 860.64
#2015-05-27| 874.29
#2015-05-28| 876.43
#2015-05-29| 876.46
#2015-06-01| 869.19
#2015-06-02| 883.66
#2015-06-03| 888.07
#2015-06-04| 889.50
#2015-06-05| 862.44
#2015-06-08| 844.51
#2015-06-09| 860.58
#2015-06-10| 865.35
#2015-06-11| 875.35
#2015-06-12| 859.63
#2015-06-15| 856.20
#2015-06-16| 849.16
#2015-06-17| 849.92
#2015-06-18| 852.77
#2015-06-19| 842.93
#2015-06-22| 868.80
#2015-06-23| 863.64
#2015-06-24| 855.69
#2015-06-25| 837.36
#2015-06-26| 848.11
#2015-06-29| 834.65
#2015-06-30| 844.88
#2015-07-01| 844.61
#2015-07-02| 851.57
#2015-07-03| 841.66
#2015-07-06| 830.71
#2015-07-07| 803.81
#2015-07-08| 809.20
#2015-07-09| 830.27
#2015-07-10| 867.42
#2015-07-13| 857.14
#2015-07-14| 860.18
#2015-07-15| 863.04
#2015-07-16| 869.16
#2015-07-17| 865.03
#2015-07-20| 861.63
#2015-07-21| 876.71
#2015-07-22| 864.69
#2015-07-23| 862.23
#2015-07-24| 860.44
#2015-07-27| 867.55
#2015-07-28| 872.59
#2015-07-29| 871.72
#2015-07-30| 869.81
#2015-07-31| 885.69
#2015-08-03| 879.87
#2015-08-04| 872.75
#2015-08-05| 872.96
#2015-08-06| 857.06
#2015-08-07| 863.36
#2015-08-10| 866.62
#2015-08-11| 857.72
#2015-08-12| 869.76
#2015-08-13| 882.38
#2015-08-14| 870.02
#2015-08-17| 870.50
#2015-08-18| 856.17
#2015-08-19| 859.83
#2015-08-20| 866.40
#2015-08-21| 867.87
#2015-08-24| 835.01
#2015-08-25| 846.55
#2015-08-26| 831.25
#2015-08-27| 834.69
#2015-08-28| 829.05
#2015-08-31| 831.87
#2015-09-01| 821.42
#2015-09-02| 824.80
#2015-09-03| 837.58
#2015-09-04| 823.18
#2015-09-07| 824.81
#2015-09-08| 813.86
#2015-09-09| 817.05
#2015-09-10| 826.92
#2015-09-11| 826.17
#2015-09-14| 834.29
#2015-09-15| 831.56
#2015-09-16| 832.92
#2015-09-17| 833.88
#2015-09-18| 845.14
#2015-09-21| 835.77
#2015-09-22| 804.51
#2015-09-23| 806.18
#2015-09-24| 804.70
#2015-09-25| 805.51
#2015-09-28| 800.31
#2015-09-29| 816.81
#2015-09-30| 811.14
#2015-10-01| 818.09
#2015-10-02| 817.13
#2015-10-05| 822.82
#2015-10-06| 825.54
#2015-10-07| 837.96
#2015-10-08| 851.95
#2015-10-09| 874.63
#2015-10-12| 884.77
#2015-10-13| 877.15
#2015-10-14| 883.64
#2015-10-15| 887.71
#2015-10-16| 880.35
#2015-10-19| 871.13
#2015-10-20| 863.28
#2015-10-21| 856.52
#2015-10-22| 858.01
#2015-10-23| 846.51
#2015-10-26| 859.21
#2015-10-27| 861.88
#2015-10-28| 856.39
#2015-10-29| 846.88
#2015-10-30| 834.80
#2015-11-02| 829.58
#2015-11-03| 822.55
#2015-11-04| 831.32
#2015-11-05| 836.49
#2015-11-06| 830.31
#2015-11-09| 842.29
#2015-11-10| 838.14
#2015-11-11| 847.96
#2015-11-12| 849.10
#2015-11-13| 841.53
#2015-11-16| 838.77
#2015-11-17| 855.35
#2015-11-18| 875.23
#2015-11-19| 873.50
#2015-11-20| 868.92
#2015-11-23| 877.99
#2015-11-24| 874.43
#2015-11-25| 878.58
#2015-11-26| 888.83
#2015-11-27| 883.15
#2015-11-30| 886.41
#2015-12-01| 890.58
#2015-12-02| 885.09
#2015-12-03| 901.91
#2015-12-04| 900.17
#2015-12-07| 887.04
#2015-12-08| 883.36
#2015-12-09| 889.41
#2015-12-10| 884.17
#2015-12-11| 873.44
#2015-12-14| 872.98
#2015-12-15| 870.96
#2015-12-16| 896.00
#2015-12-17| 891.51
#2015-12-18| 896.98
#2015-12-21| 904.87
#2015-12-22| 897.60
#2015-12-23| 891.06
#2015-12-24| 893.01
#2015-12-25| 893.01
#2015-12-28| 903.13
#2015-12-29| 913.43
#2015-12-30| 912.19
#2015-12-31| 900.91
#2016-01-01| 900.91
#2016-01-04| 887.09
#2016-01-05| 892.46
#2016-01-06| 896.96
#2016-01-07| 888.63
#2016-01-08| 904.03
#2016-01-11| 892.88
#2016-01-12| 911.10
#2016-01-13| 919.18
#2016-01-14| 917.25
#2016-01-15| 913.68
#2016-01-18| 874.85
#2016-01-19| 878.79
#2016-01-20| 857.58
#2016-01-21| 861.90
#2016-01-22| 885.84
#2016-01-25| 879.44
#2016-01-26| 892.84
#2016-01-27| 902.39
#2016-01-28| 905.32
#2016-01-29| 916.20
#2016-02-01| 929.76
#2016-02-02| 904.25
#2016-02-03| 910.35
#2016-02-04| 931.87
#2016-02-05| 934.96
#2016-02-08| 914.51
#2016-02-09| 895.33
#2016-02-10| 899.44
#2016-02-11| 898.73
#2016-02-12| 901.31
#2016-02-15| 910.95
#2016-02-16| 904.00
#2016-02-17| 902.14
#2016-02-18| 909.67
#2016-02-19| 913.87
#2016-02-22| 919.09
#2016-02-23| 909.05
#2016-02-24| 889.18
#2016-02-25| 903.29
#2016-02-26| 907.17
#2016-02-29| 892.79
#2016-03-01| 905.03
#2016-03-02| 916.79
#2016-03-03| 941.76
#2016-03-04| 967.45
#2016-03-07| 967.32
#2016-03-08| 988.57
#2016-03-09| 992.31
#2016-03-10| 995.22
#2016-03-11|1014.31
#2016-03-14|1011.60
#2016-03-15|1009.55
#2016-03-16|1000.78
#2016-03-17|1035.10
#2016-03-18|1040.66
#2016-03-21|1030.47
#2016-03-22|1027.40
#2016-03-23|1009.03
#2016-03-24| 996.52
#2016-03-25| 996.52
#2016-03-28|1001.73
#2016-03-29|1009.27
#2016-03-30|1047.81
#2016-03-31|1057.23
#2016-04-01|1049.73
#2016-04-04|1060.40
#2016-04-05|1049.53
#2016-04-06|1053.22
#2016-04-07|1059.57
#2016-04-08|1066.61
#2016-04-11|1060.82
#2016-04-12|1046.64
#2016-04-13|1056.73
#2016-04-14|1075.69
#2016-04-15|1092.42
#2016-04-18|1091.57
#2016-04-19|1107.21
#2016-04-20|1099.81
#2016-04-21|1086.78
#2016-04-22|1068.51
#2016-04-25|1073.89
#2016-04-26|1072.83
#2016-04-27|1081.43
#2016-04-28|1078.92
#2016-04-29|1089.73
#2016-05-02|1096.33
#2016-05-03|1078.14
#2016-05-04|1060.00
#2016-05-05|1052.88
#2016-05-06|1044.39
#2016-05-09|1058.16
#2016-05-10|1074.71
#2016-05-11|1074.35
#2016-05-12|1068.79
#2016-05-13|1042.63
#2016-05-16|1049.51
#2016-05-17|1035.55
#2016-05-18|1018.91
#2016-05-19| 999.66
#2016-05-20|1026.96
#2016-05-23|1021.64
#2016-05-24|1039.19
#2016-05-25|1042.24
#2016-05-26|1043.20
#2016-05-27|1039.89
#2016-05-30|1046.95
#2016-05-31|1016.03
#2016-06-01|1036.17
#2016-06-02|1047.78
#2016-06-03|1060.32
#2016-06-06|1065.42
#2016-06-07|1079.38
#2016-06-08|1083.01
#2016-06-09|1056.22
#2016-06-10|1034.27
#2016-06-13|1004.53
#2016-06-14| 990.79
#2016-06-15|1013.73
#2016-06-16| 982.16
#2016-06-17|1011.60
#2016-06-20|1037.51
#2016-06-21|1034.88
#2016-06-22|1033.81
#2016-06-23|1047.49
#2016-06-24| 967.50
#2016-06-27| 937.70
#2016-06-28| 978.94
#2016-06-29| 991.72
#2016-06-30| 992.69
#2016-07-01| 990.15
#2016-07-04| 989.53
#2016-07-05| 994.61
#2016-07-06| 994.13
#2016-07-07|1018.00
#2016-07-08|1019.18
#2016-07-11|1039.73
#2016-07-12|1036.84
#2016-07-13|1030.92
#2016-07-14|1029.64
#2016-07-15|1017.03
#2016-07-18|1020.13
#2016-07-19|1028.00
#2016-07-20|1038.44
#2016-07-21|1051.05
#2016-07-22|1050.97
#2016-07-25|1058.84
#2016-07-26|1057.42
#2016-07-27|1047.58
#2016-07-28|1055.14
#2016-07-29|1069.04
#2016-08-01|1062.46
#2016-08-02|1052.52
#2016-08-03|1042.25
#2016-08-04|1063.00
#2016-08-05|1047.87
#2016-08-08|1048.95
#2016-08-09|1063.57
#2016-08-10|1068.00
#2016-08-11|1071.22
#2016-08-12|1083.63
#2016-08-15|1090.72
#2016-08-16|1087.45
#2016-08-17|1088.62
#2016-08-18|1093.24
#2016-08-19|1088.37
#2016-08-22|1086.60
#2016-08-23|1094.47
#2016-08-24|1098.87
#2016-08-25|1095.97
#2016-08-26|1096.39
#2016-08-29|1093.28
#2016-08-30|1093.01
#2016-08-31|1087.90
#2016-09-01|1095.60
#2016-09-02|1099.03
#2016-09-05|1108.83
#2016-09-06|1125.12
#2016-09-07|1128.92
#2016-09-08|1129.36
#2016-09-09|1115.93
#2016-09-12|1106.48
#2016-09-13|1091.89
#2016-09-14|1102.30
#2016-09-15|1105.17
#2016-09-16|1094.29
#2016-09-19|1122.58
#2016-09-20|1102.67
#2016-09-21|1105.57
#2016-09-22|1127.71
#2016-09-23|1114.85
#2016-09-26|1098.88
#2016-09-27|1079.69
#2016-09-28|1076.26
#2016-09-29|1099.87
#2016-09-30|1086.26
#2016-10-03|1102.43
#2016-10-04|1125.23
#2016-10-05|1131.39
#2016-10-06|1124.42
#2016-10-07|1130.93
#2016-10-10|1135.27
#2016-10-11|1114.28
#2016-10-12|1106.97
#2016-10-13|1094.46
#2016-10-14|1104.81
#2016-10-17|1106.27
#2016-10-18|1122.67
#2016-10-19|1126.79
#2016-10-20|1126.18
#2016-10-21|1126.53
#2016-10-24|1138.83
#2016-10-25|1132.78
#2016-10-26|1142.00
#2016-10-27|1134.72
#2016-10-28|1142.45
#2016-10-31|1151.22
#2016-11-01|1160.14
#2016-11-02|1153.28
#2016-11-03|1170.58
#2016-11-04|1183.95
#2016-11-07|1186.73
#2016-11-08|1189.52
#2016-11-09|1178.36
#2016-11-10|1169.87
#2016-11-11|1164.29
#2016-11-14|1128.64
#2016-11-15|1129.82
#2016-11-16|1119.38
#2016-11-17|1119.52
#2016-11-18|1119.12
#2016-11-21|1123.60
#2016-11-22|1127.98
#2016-11-23|1111.23
#2016-11-24|1113.34
#2016-11-25|1112.82
#2016-11-28|1106.73
#2016-11-29|1101.51
#2016-11-30|1101.83
#2016-12-01|1098.59
#2016-12-02|1099.58
#2016-12-05|1114.40
#2016-12-06|1117.97
#2016-12-07|1122.59
#2016-12-08|1123.05
#2016-12-09|1110.56
#2016-12-12|1121.62
#2016-12-13|1136.15
#2016-12-14|1156.92
#2016-12-15|1144.83
#2016-12-16|1155.31
#2016-12-19|1151.54
#2016-12-20|1148.72
#2016-12-21|1160.63
#2016-12-22|1157.22
#2016-12-23|1161.95
#2016-12-26|1161.95
#2016-12-27|1173.76
#2016-12-28|1169.89
#2016-12-29|1165.44
#2016-12-30|1186.32
#2017-01-02|1189.27
#2017-01-03|1174.28
#2017-01-04|1205.85
#2017-01-05|1223.29
#2017-01-06|1225.96
#2017-01-09|1220.73
#2017-01-10|1229.76
#2017-01-11|1217.32
#2017-01-12|1244.63
#2017-01-13|1243.32
#2017-01-16|1240.18
#2017-01-17|1242.13
#2017-01-18|1242.98
#2017-01-19|1225.24
#2017-01-20|1235.80
#2017-01-23|1243.40
#2017-01-24|1234.99
#2017-01-25|1240.68
#2017-01-26|1229.77
#2017-01-27|1226.27
#2017-01-30|1218.52
#2017-01-31|1233.71
#2017-02-01|1233.00
#2017-02-02|1242.19
#2017-02-03|1249.39
#2017-02-06|1224.75
#2017-02-07|1226.24
#2017-02-08|1230.57
#2017-02-09|1242.26
#2017-02-10|1247.34
#2017-02-13|1252.87
#2017-02-14|1264.02
#2017-02-15|1273.66
#2017-02-16|1274.44
#2017-02-17|1273.40
#2017-02-20|1281.01
#2017-02-21|1288.72
#2017-02-22|1278.16
#2017-02-23|1258.67
#2017-02-24|1227.89
#2017-02-27|1233.44
#2017-02-28|1198.76
#2017-03-01|1244.79
#2017-03-02|1231.38
#2017-03-03|1237.27
#2017-03-06|1235.60
#2017-03-07|1201.32
#2017-03-08|1195.54
#2017-03-09|1211.99
#2017-03-10|1204.82
#2017-03-13|1205.86
#2017-03-14|1203.84
#2017-03-15|1205.59
#2017-03-16|1244.00
#2017-03-17|1235.40
#2017-03-20|1217.21
#2017-03-21|1214.29
#2017-03-22|1200.01
#2017-03-23|1208.90
#2017-03-24|1207.49
#2017-03-27|1209.65
#2017-03-28|1227.46
#2017-03-29|1209.89
#2017-03-30|1204.63
#2017-03-31|1181.59
#2017-04-03|1179.84
#2017-04-04|1182.53
#2017-04-05|1201.08
#2017-04-06|1207.72
#2017-04-07|1204.72
#2017-04-10|1189.55
#2017-04-11|1177.89
#2017-04-12|1183.02
#2017-04-13|1187.46
#2017-04-14|1187.46
#2017-04-17|1189.49
#2017-04-18|1191.82
#2017-04-19|1199.55
#2017-04-20|1216.57
#2017-04-21|1207.40
#2017-04-24|1248.25
#2017-04-25|1261.97
#2017-04-26|1239.73
#2017-04-27|1229.40
#2017-04-28|1228.57
#2017-05-01|1234.51
#2017-05-02|1233.97
#2017-05-03|1197.77
#2017-05-04|1208.43
#2017-05-05|1238.63
#2017-05-08|1229.83
#2017-05-09|1244.83
#2017-05-10|1252.63
#2017-05-11|1256.69
#2017-05-12|1288.40
#2017-05-15|1300.30
#2017-05-16|1298.98
#2017-05-17|1315.37
#2017-05-18|1322.92
#2017-05-19|1348.29
#2017-05-22|1359.45
#2017-05-23|1349.20
#2017-05-24|1324.94
#2017-05-25|1337.42
#2017-05-26|1318.64
#2017-05-29|1306.60
#2017-05-30|1315.81
#2017-05-31|1329.81
#2017-06-01|1334.31
#2017-06-02|1353.28
#2017-06-05|1352.56
#2017-06-06|1338.88
#2017-06-07|1342.93
#2017-06-08|1347.88
#2017-06-09|1351.93
#2017-06-12|1354.45
#2017-06-13|1373.25
#2017-06-14|1400.70
#2017-06-15|1355.68
#2017-06-16|1361.09
#2017-06-19|1374.70
#2017-06-20|1367.01
#2017-06-21|1364.78
#2017-06-22|1359.65
#2017-06-23|1357.09
#2017-06-26|1362.75
#2017-06-27|1367.91
#2017-06-28|1370.36
#2017-06-29|1363.96
#2017-06-30|1364.21
#2017-07-03|1344.31
#2017-07-04|1350.42
#2017-07-05|1366.45
#2017-07-06|1387.67
#2017-07-07|1385.66
#2017-07-10|1393.90
#2017-07-11|1397.38
#2017-07-12|1409.54
#2017-07-13|1418.68
#2017-07-14|1416.58
#2017-07-17|1427.77
#2017-07-18|1434.23
#2017-07-19|1421.40
#2017-07-20|1420.80
#2017-07-21|1435.83
#2017-07-24|1421.69
#2017-07-25|1419.28
#2017-07-26|1427.46
#2017-07-27|1445.87
#2017-07-28|1455.29
#2017-07-31|1464.63
#2017-08-01|1473.73
#2017-08-02|1489.13
#2017-08-03|1506.59
#2017-08-04|1496.52
#2017-08-07|1518.81
#2017-08-08|1502.77
#2017-08-09|1492.37
#2017-08-10|1499.83
#2017-08-11|1509.27
#2017-08-14|1509.18
#2017-08-15|1500.04
#2017-08-16|1500.70
#2017-08-17|1524.41
#2017-08-18|1516.15
#2017-08-21|1528.83
#2017-08-22|1549.79
#2017-08-23|1565.84
#2017-08-24|1565.10
#2017-08-25|1571.75
#2017-08-28|1591.60
#2017-08-29|1577.70
#2017-08-30|1571.24
#2017-08-31|1574.73
#2017-09-01|1555.31
#2017-09-04|1547.04
#2017-09-05|1562.67
#2017-09-06|1568.68
#2017-09-07|1574.82
#2017-09-08|1565.48
#2017-09-11|1570.90
#2017-09-12|1573.04
#2017-09-13|1563.17
#2017-09-14|1558.70
#2017-09-15|1568.28
#2017-09-18|1572.38
#2017-09-19|1569.53
#2017-09-20|1565.09
#2017-09-21|1547.10
#2017-09-22|1558.46
#2017-09-25|1537.04
#2017-09-26|1481.87
#2017-09-27|1476.03
#2017-09-28|1484.85
#2017-09-29|1495.66
#2017-10-02|1498.02
#2017-10-03|1506.07
#2017-10-04|1510.20
#2017-10-05|1506.24
#2017-10-06|1507.13
#2017-10-09|1514.26
#2017-10-10|1533.15
#2017-10-11|1558.95
#2017-10-12|1576.16
#2017-10-13|1580.20
#2017-10-16|1585.78
#2017-10-17|1571.80
#2017-10-18|1584.56
#2017-10-19|1592.25
#2017-10-20|1583.06
#2017-10-23|1577.76
#2017-10-24|1582.30
#2017-10-25|1607.06
#2017-10-26|1591.57
#2017-10-27|1567.76
#2017-10-30|1576.02
#2017-10-31|1561.11
#2017-11-01|1559.37
#2017-11-02|1578.75
#2017-11-03|1555.85
#2017-11-06|1551.94
#2017-11-07|1541.26
#2017-11-08|1548.44
#2017-11-09|1561.73
#2017-11-10|1530.86
#2017-11-13|1527.81
#2017-11-14|1528.40
#2017-11-15|1511.45
#2017-11-16|1522.33
#2017-11-17|1534.15
#2017-11-20|1528.18
#2017-11-21|1528.02
#2017-11-22|1566.44
#2017-11-23|1572.07
#2017-11-24|1578.92
#2017-11-27|1563.23
#2017-11-28|1548.92
#2017-11-29|1524.52
#2017-11-30|1523.87
#2017-12-01|1493.90
#2017-12-04|1480.46
#2017-12-05|1468.31
#2017-12-06|1460.21
#2017-12-07|1492.02
#2017-12-08|1486.09
#2017-12-11|1463.80
#2017-12-12|1477.10
#2017-12-13|1487.24
#2017-12-14|1507.67
#2017-12-15|1509.03
#2017-12-18|1521.50
#2017-12-19|1522.74
#2017-12-20|1535.97
#2017-12-21|1550.54
#2017-12-22|1545.67
#2017-12-25|1545.67
#2017-12-26|1546.96
#2017-12-27|1567.75
#2017-12-28|1573.43
#2017-12-29|1589.36
#2018-01-01|1589.36
#2018-01-02|1606.74
#2018-01-03|1612.81
#2018-01-04|1631.57
#2018-01-05|1628.72
#2018-01-08|1621.83
#2018-01-09|1601.20
#2018-01-10|1599.97
#2018-01-11|1620.15
#2018-01-12|1638.47
#2018-01-15|1644.23
#2018-01-16|1645.31
#2018-01-17|1644.12
#2018-01-18|1647.14
#2018-01-19|1655.13
#2018-01-22|1704.62
#2018-01-23|1740.66
#2018-01-24|1730.44
#2018-01-25|1723.08
#2018-01-26|1727.60
#2018-01-29|1705.38
#2018-01-30|1685.00
#2018-01-31|1711.12
#2018-02-01|1715.56
#2018-02-02|1694.82
#2018-02-05|1686.17
#2018-02-06|1626.42
#2018-02-07|1664.30
#2018-02-08|1614.45
#2018-02-09|1591.64
#2018-02-12|1601.93
#2018-02-13|1621.34
#2018-02-14|1627.69
#2018-02-15|1636.49
#2018-02-16|1664.29
#2018-02-19|1651.24
#2018-02-20|1622.35
#2018-02-21|1633.26
#2018-02-22|1610.46
#2018-02-23|1592.56
#2018-02-26|1607.37
#2018-02-27|1595.02
#2018-02-28|1579.48
#2018-03-01|1562.62
#2018-03-02|1542.83
#2018-03-05|1551.56
#2018-03-06|1605.73
#2018-03-07|1621.49
#2018-03-08|1626.29
#2018-03-09|1616.05
#2018-03-12|1633.34
#2018-03-13|1641.63
#2018-03-14|1654.10
#2018-03-15|1648.83
#2018-03-16|1645.15
#2018-03-19|1598.63
#2018-03-20|1600.98
#2018-03-21|1615.66
#2018-03-22|1583.04
#2018-03-23|1567.89
#2018-03-26|1584.87
#2018-03-27|1585.39
#2018-03-28|1562.80
#2018-03-29|1576.70
#2018-03-30|1576.70
#2018-04-02|1576.02
#2018-04-03|1595.42
#2018-04-04|1574.65
#2018-04-05|1596.31
#2018-04-06|1594.17
#2018-04-09|1597.38
#2018-04-10|1585.35
#2018-04-11|1590.37
#2018-04-12|1601.60
#2018-04-13|1602.72
#2018-04-16|1608.10
#2018-04-17|1596.27
#2018-04-18|1628.86
#2018-04-19|1623.75
#2018-04-20|1590.09
#2018-04-23|1583.30
#2018-04-24|1568.70
#2018-04-25|1564.98
#2018-04-26|1567.10
#2018-04-27|1563.37
#2018-04-30|1557.14
#2018-05-01|1542.59
#2018-05-02|1528.10
#2018-05-03|1501.85
#2018-05-04|1503.31
#2018-05-07|1478.38
#2018-05-08|1455.17
#2018-05-09|1434.34
#2018-05-10|1444.84
#2018-05-11|1492.98
#2018-05-14|1538.03
#2018-05-15|1461.37
#2018-05-16|1453.78
#2018-05-17|1451.58
#2018-05-18|1412.65
#2018-05-21|1406.86
#2018-05-22|1405.56
#2018-05-23|1352.31
#2018-05-24|1375.60
#2018-05-25|1336.28
#2018-05-28|1320.44
#2018-05-29|1288.44
#2018-05-30|1296.84
#2018-05-31|1320.11
#2018-06-01|1340.62
#2018-06-04|1399.48
#2018-06-05|1375.41
#2018-06-06|1407.13
#2018-06-07|1425.58
#2018-06-08|1380.24
#2018-06-11|1373.77
#2018-06-12|1362.30
#2018-06-13|1340.19
#2018-06-14|1354.11
#2018-06-15|1322.90
#2018-06-18|1295.16
#2018-06-19|1274.58
#2018-06-20|1294.13
#2018-06-21|1277.46
#2018-06-22|1304.46
#2018-06-25|1290.52
#2018-06-26|1295.75
#2018-06-27|1291.55
#2018-06-28|1269.73
#2018-06-29|1315.83
#2018-07-02|1294.16
#2018-07-03|1325.29
#2018-07-04|1345.31
#2018-07-05|1350.15
#2018-07-06|1338.21
#2018-07-09|1335.79
#2018-07-10|1311.52
#2018-07-11|1293.65
#2018-07-12|1304.80
#2018-07-13|1322.17
#2018-07-16|1317.48
#2018-07-17|1293.20
#2018-07-18|1283.83
#2018-07-19|1287.55
#2018-07-20|1297.04
#2018-07-23|1296.42
#2018-07-24|1298.04
#2018-07-25|1291.22
#2018-07-26|1325.79
#2018-07-27|1346.45
#2018-07-30|1353.37
#2018-07-31|1349.08
#2018-08-01|1366.34
#2018-08-02|1351.71
#2018-08-03|1378.36
#2018-08-06|1391.33
#2018-08-07|1389.81
#2018-08-08|1391.70
#2018-08-09|1383.47
#2018-08-10|1326.03
#2018-08-13|1291.17
#2018-08-14|1300.45
#2018-08-15|1273.74
#2018-08-16|1319.50
#2018-08-17|1331.57
#2018-08-20|1330.95
#2018-08-21|1353.63
#2018-08-22|1341.51
#2018-08-23|1324.01
#2018-08-24|1332.65
#2018-08-27|1359.27
#2018-08-28|1366.54
#2018-08-29|1374.68
#2018-08-30|1364.62
#2018-08-31|1364.17
#2018-09-03|1348.11
#2018-09-04|1337.92
#2018-09-05|1353.25
#2018-09-06|1365.36
#2018-09-07|1362.95
#2018-09-10|1366.11
#2018-09-11|1329.94
#2018-09-12|1323.59
#2018-09-13|1338.13
#2018-09-14|1338.54
#2018-09-17|1322.35
#2018-09-18|1340.33
#2018-09-19|1349.76
#2018-09-20|1346.87
#2018-09-21|1337.43
#2018-09-24|1335.76
#2018-09-25|1335.46
#2018-09-26|1339.82
#2018-09-27|1349.70
#2018-09-28|1376.03
#2018-10-01|1366.37
#2018-10-02|1358.85
#2018-10-03|1370.79
#2018-10-04|1358.93
#2018-10-05|1348.66
#2018-10-08|1335.52
#2018-10-09|1349.67
#2018-10-10|1345.42
#2018-10-11|1312.76
#2018-10-12|1334.34
#2018-10-15|1353.73
#2018-10-16|1391.81
#2018-10-17|1378.48
#2018-10-18|1373.40
#2018-10-19|1366.47
#2018-10-22|1365.98
#2018-10-23|1364.25
#2018-10-24|1328.69
#2018-10-25|1329.72
#2018-10-26|1298.50
#2018-10-29|1305.28
#2018-10-30|1314.50
#2018-10-31|1338.97
#2018-11-01|1355.71
#2018-11-02|1358.39
#2018-11-05|1386.24
#2018-11-06|1383.85
#2018-11-07|1418.17
#2018-11-08|1441.03
#2018-11-09|1424.79
#2018-11-12|1390.74
#2018-11-13|1399.29
#2018-11-14|1440.53
#2018-11-15|1439.66
#2018-11-16|1454.74
#2018-11-19|1460.58
#2018-11-20|1446.73
#2018-11-21|1461.38
#2018-11-22|1464.62
#2018-11-23|1447.10
#2018-11-26|1449.48
#2018-11-27|1437.39
#2018-11-28|1437.18
#2018-11-29|1459.13
#2018-11-30|1456.06
#2018-12-03|1486.96
#2018-12-04|1497.41
#2018-12-05|1488.53
#2018-12-06|1459.22
#2018-12-07|1443.56
#2018-12-10|1436.48
#2018-12-11|1459.60
#2018-12-12|1467.65
#2018-12-13|1472.28
#2018-12-14|1465.88
#2018-12-17|1456.41
#2018-12-18|1451.41
#2018-12-19|1480.06
#2018-12-20|1467.01
#2018-12-21|1462.69
#2018-12-24|1467.18
#2018-12-25|1467.18
#2018-12-26|1467.20
#2018-12-27|1441.87
#2018-12-28|1450.24
#2018-12-31|1453.27
#2019-01-01|1453.27
#2019-01-02|1460.89
#2019-01-03|1466.03
#2019-01-04|1489.28
#2019-01-07|1511.94
#2019-01-08|1513.77
#2019-01-09|1522.39
#2019-01-10|1522.25
#2019-01-11|1520.43
#2019-01-14|1510.18
#2019-01-15|1493.62
#2019-01-16|1508.33
#2019-01-17|1530.02
#2019-01-18|1544.02
#2019-01-21|1522.06
#2019-01-22|1522.78
#2019-01-23|1521.00
#2019-01-24|1519.52
#2019-01-25|1530.04
#2019-01-28|1551.82
#2019-01-29|1541.80
#2019-01-30|1534.72
#2019-01-31|1540.03
#2019-02-01|1537.92
#2019-02-04|1526.59
#2019-02-05|1510.31
#2019-02-06|1509.16
#2019-02-07|1491.31
#2019-02-08|1467.16
#2019-02-11|1462.93
#2019-02-12|1500.97
#2019-02-13|1489.19
#2019-02-14|1471.91
#2019-02-15|1485.50
#2019-02-18|1514.28
#2019-02-19|1515.16
#2019-02-20|1522.09
#2019-02-21|1524.53
#2019-02-22|1525.77
#2019-02-25|1533.98
#2019-02-26|1534.89
#2019-02-27|1530.24
#2019-02-28|1525.33
#2019-03-01|1521.88
#2019-03-04|1530.62
#2019-03-05|1533.22
#2019-03-06|1550.57
#2019-03-07|1516.96
#2019-03-08|1509.21
#2019-03-11|1530.92
#2019-03-12|1530.85
#2019-03-13|1550.74
#2019-03-14|1572.97
#2019-03-15|1575.96
#2019-03-18|1616.21
#2019-03-19|1617.62
#2019-03-20|1617.48
#2019-03-21|1619.16
#2019-03-22|1590.51
#2019-03-25|1590.92
#2019-03-26|1570.69
#2019-03-27|1536.36
#2019-03-28|1534.72
#2019-03-29|1537.98
#2019-04-01|1553.30
#2019-04-02|1556.33
#2019-04-03|1567.87
#2019-04-04|1549.13
#2019-04-05|1541.57
#2019-04-08|1546.19
#2019-04-09|1553.58
#2019-04-10|1560.39
#2019-04-11|1581.94
#2019-04-12|1603.03
#2019-04-15|1604.71
#2019-04-16|1599.94
#2019-04-17|1608.31
#2019-04-18|1590.42
#2019-04-19|1590.42
#2019-04-22|1588.42
#2019-04-23|1594.65
#2019-04-24|1601.29
#2019-04-25|1571.87
#2019-04-26|1574.35
#2019-04-29|1548.94
#2019-04-30|1553.67
#2019-05-01|1555.00
#2019-05-02|1540.12
#2019-05-03|1521.70
#2019-05-06|1512.14
#2019-05-07|1492.57
#2019-05-08|1501.80
#2019-05-09|1498.20
#2019-05-10|1509.96
#2019-05-13|1490.84
#2019-05-14|1459.79
#2019-05-15|1469.39
#2019-05-16|1469.80
#2019-05-17|1444.92
#2019-05-20|1431.79
#2019-05-21|1431.45
#2019-05-22|1453.02
#2019-05-23|1443.46
#2019-05-24|1445.24
#2019-05-27|1451.36
#2019-05-28|1446.10
#2019-05-29|1466.69
#2019-05-30|1477.98
#2019-05-31|1471.37
#2019-06-03|1495.35
#2019-06-04|1509.59
#2019-06-05|1516.37
#2019-06-06|1518.20
#2019-06-07|1536.86
#2019-06-10|1534.17
#2019-06-11|1529.47
#2019-06-12|1500.87
#2019-06-13|1484.37
#2019-06-14|1485.12
#2019-06-17|1474.39
#2019-06-18|1464.20
#2019-06-19|1462.14
#2019-06-20|1463.12
#2019-06-21|1450.73
#2019-06-24|1461.29
#2019-06-25|1442.20
#2019-06-26|1436.67
#2019-06-27|1447.49
#2019-06-28|1447.69
#2019-07-01|1455.77
#2019-07-02|1460.26
#2019-07-03|1470.92
#2019-07-04|1468.50
#2019-07-05|1458.05
#2019-07-08|1451.02
#2019-07-09|1430.38
#2019-07-10|1445.92
#2019-07-11|1454.86
#2019-07-12|1454.35
#2019-07-15|1457.97
#2019-07-16|1457.28
#2019-07-17|1462.91
#2019-07-18|1476.26
#2019-07-19|1499.03
#2019-07-22|1485.57
#2019-07-23|1474.33
#2019-07-24|1472.24
#2019-07-25|1470.52
#2019-07-26|1446.30
#2019-07-29|1445.33
#2019-07-30|1442.14
#2019-07-31|1442.40
#2019-08-01|1412.01
#2019-08-02|1412.37
#2019-08-05|1408.26
#2019-08-06|1424.50
#2019-08-07|1438.20
#2019-08-08|1447.84
#2019-08-09|1463.90
#2019-08-12|1478.98
#2019-08-13|1473.10
#2019-08-14|1433.53
#2019-08-15|1420.65
#2019-08-16|1421.88
#2019-08-19|1413.16
#2019-08-20|1408.07
#2019-08-21|1400.33
#2019-08-22|1388.49
#2019-08-23|1393.02
#2019-08-26|1397.84
#2019-08-27|1372.02
#2019-08-28|1351.27
#2019-08-29|1361.27
#2019-08-30|1373.45
#2019-09-02|1368.02
#2019-09-03|1356.84
#2019-09-04|1386.42
#2019-09-05|1404.85
#2019-09-06|1408.82
#2019-09-09|1417.88
#2019-09-10|1388.63
#2019-09-11|1390.76
#2019-09-12|1392.38
#2019-09-13|1409.46
#2019-09-16|1413.49
#2019-09-17|1406.64
#2019-09-18|1421.88
#2019-09-19|1421.92
#2019-09-20|1420.24
#2019-09-23|1396.99
#2019-09-24|1402.26
#2019-09-25|1384.80
#2019-09-26|1380.35
#2019-09-27|1395.83
#2019-09-30|1381.82
#2019-10-01|1364.90
#2019-10-02|1350.53
#2019-10-03|1367.48
#2019-10-04|1375.05
#2019-10-07|1373.56
#2019-10-08|1358.88
#2019-10-09|1369.00
#2019-10-10|1374.24
#2019-10-11|1412.92
#2019-10-14|1432.77
#2019-10-15|1424.08
#2019-10-16|1417.19
#2019-10-17|1444.60
#2019-10-18|1448.14
#2019-10-21|1473.23
#2019-10-22|1497.43
#2019-10-23|1498.25
#2019-10-24|1521.89
#2019-10-25|1512.30
#2019-10-28|1505.69
#2019-10-29|1518.24
#2019-10-30|1530.11
#2019-10-31|1513.46
#2019-11-01|1515.99
#2019-11-04|1537.59
#2019-11-05|1529.67
#2019-11-06|1529.29
#2019-11-07|1536.83
#2019-11-08|1521.85
#2019-11-11|1506.81
#2019-11-12|1513.81
#2019-11-13|1499.73
#2019-11-14|1501.24
#2019-11-15|1512.21
#2019-11-18|1532.16
#2019-11-19|1528.76
#2019-11-20|1543.53
#2019-11-21|1531.20
#2019-11-22|1540.37
#2019-11-25|1539.91
#2019-11-26|1520.06
#2019-11-27|1515.61
#2019-11-28|1520.03
#2019-11-29|1528.02
#2019-12-02|1530.81
#2019-12-03|1526.43
#2019-12-04|1576.21
#2019-12-05|1583.05
#2019-12-06|1577.91
#2019-12-09|1593.48
#2019-12-10|1583.29
#2019-12-11|1600.54
#2019-12-12|1643.15
#2019-12-13|1659.89
#2019-12-16|1652.51
#2019-12-17|1624.47
#2019-12-18|1639.08
#2019-12-19|1648.53
#2019-12-20|1628.47
#2019-12-23|1640.17
#2019-12-24|1635.43
#2019-12-25|1635.43
#2019-12-26|1643.75
#2019-12-27|1653.93
#2019-12-30|1667.21
#2019-12-31|1668.14
#2020-01-01|1668.14
#2020-01-02|1676.03
#2020-01-03|1661.22
#2020-01-06|1606.88
#2020-01-07|1589.82
#2020-01-08|1604.51
#2020-01-09|1615.50
#2020-01-10|1605.72
#2020-01-13|1604.88
#2020-01-14|1595.10
#2020-01-15|1577.42
#2020-01-16|1561.61
#2020-01-17|1542.86
#2020-01-20|1552.33
#2020-01-21|1542.82
#2020-01-22|1553.27
#2020-01-23|1562.24
#2020-01-24|1546.52
#2020-01-27|1515.35
#2020-01-28|1500.76
#2020-01-29|1494.10
#2020-01-30|1503.15
#2020-01-31|1491.67
#2020-02-03|1506.36
#2020-02-04|1525.22
#2020-02-05|1529.18
#2020-02-06|1521.56
#2020-02-07|1529.64
#2020-02-10|1519.94
#2020-02-11|1520.96
#2020-02-12|1503.62
#2020-02-13|1519.91
#2020-02-14|1538.58
#2020-02-17|1553.14
#2020-02-18|1557.92
#2020-02-19|1575.31
#2020-02-20|1553.78
#2020-02-21|1565.89
#2020-02-24|1514.36
#2020-02-25|1469.32
#2020-02-26|1479.96
#2020-02-27|1469.43
#2020-02-28|1381.99
#2020-03-02|1442.60
#2020-03-03|1523.64
#2020-03-04|1518.92
#2020-03-05|1502.02
#2020-03-06|1470.29
#2020-03-09|1359.00
#2020-03-10|1368.60
#2020-03-11|1283.15
#2020-03-12|1082.42
#2020-03-13|1162.85
#2020-03-16|1084.58
#2020-03-17|1029.26
#2020-03-18| 920.32
#2020-03-19| 893.33
#2020-03-20| 959.48
#2020-03-23| 955.17
#2020-03-24|1010.90
#2020-03-25|1024.79
#2020-03-26|1058.98
#2020-03-27|1018.89
#2020-03-30|1002.55
#2020-03-31|1023.09
#2020-04-01| 976.94
#2020-04-02| 978.02
#2020-04-03| 961.10
#2020-04-06| 970.35
#2020-04-07| 986.93
#2020-04-08| 988.10
#2020-04-09|1036.02
#2020-04-10|1036.02
#2020-04-13|1030.83
#2020-04-14|1049.38
#2020-04-15| 999.73
#2020-04-16| 975.11
#2020-04-17|1010.25
#2020-04-20|1002.63
#2020-04-21| 952.41
#2020-04-22| 961.57
#2020-04-23| 979.02
#2020-04-24| 983.15
#2020-04-27| 993.73
#2020-04-28|1007.55
#2020-04-29|1054.85
#2020-04-30|1094.24
#2020-05-01|1090.55
#2020-05-04|1060.71
#2020-05-05|1067.51
#2020-05-06|1056.47
#2020-05-07|1058.23
#2020-05-08|1075.22
#2020-05-11|1072.48
#2020-05-12|1083.30
#2020-05-13|1044.26
#2020-05-14|1029.77
#2020-05-15|1024.70
#2020-05-18|1079.23
#2020-05-19|1101.04
#2020-05-20|1114.97
#2020-05-21|1111.49
#2020-05-22|1090.09
#2020-05-25|1091.57
#2020-05-26|1141.83
#2020-05-27|1152.50
#2020-05-28|1166.91
#2020-05-29|1162.93
#2020-06-01|1168.61
#2020-06-02|1185.02
#2020-06-03|1245.37
#2020-06-04|1253.25
#2020-06-05|1275.92
#2020-06-08|1280.42
#2020-06-09|1277.14
#2020-06-10|1259.62
#2020-06-11|1224.73
#2020-06-12|1238.66
#2020-06-15|1238.53
#2020-06-16|1268.12
#2020-06-17|1257.45
#2020-06-18|1239.09
#2020-06-19|1229.95
#2020-06-22|1234.85
#2020-06-23|1250.96
#2020-06-24|1223.52
#2020-06-25|1200.51
#2020-06-26|1171.91
#2020-06-29|1184.72
#2020-06-30|1158.47
#2020-07-01|1150.95
#2020-07-02|1174.65
#2020-07-03|1159.08
#2020-07-06|1196.76
#2020-07-07|1160.01
#2020-07-08|1167.96
#2020-07-09|1162.98
#2020-07-10|1160.73
#2020-07-13|1160.40
#2020-07-14|1148.99
#2020-07-15|1163.72
#2020-07-16|1159.01
#2020-07-17|1159.03
#2020-07-20|1160.49
#2020-07-21|1187.04
#2020-07-22|1204.74
#2020-07-23|1218.17
#2020-07-24|1204.83
#2020-07-27|1222.39
#2020-07-28|1206.00
#2020-07-29|1213.48
#2020-07-30|1202.89
#2020-07-31|1204.16
#2020-08-03|1187.80
#2020-08-04|1177.06
#2020-08-05|1215.69
#2020-08-06|1220.99
#2020-08-07|1231.34
#2020-08-10|1252.14
#2020-08-11|1254.24
#2020-08-12|1274.88
#2020-08-13|1277.07
#2020-08-14|1267.41
#2020-08-17|1259.49
#2020-08-18|1250.00
#2020-08-19|1240.64
#2020-08-20|1232.92
#2020-08-21|1221.83
#2020-08-24|1220.35
#2020-08-25|1202.21
#2020-08-26|1200.88
#2020-08-27|1178.59
#2020-08-28|1175.50
#2020-08-31|1173.74
#2020-09-01|1159.36
#2020-09-02|1141.46
#2020-09-03|1151.64
#2020-09-04|1140.78
#2020-09-07|1155.29
#2020-09-08|1158.78
#2020-09-09|1173.98
#2020-09-10|1172.00
#2020-09-11|1169.92
#2020-09-14|1182.04
#2020-09-15|1150.80
#2020-09-16|1136.73
#2020-09-17|1121.73
#2020-09-18|1114.29
#2020-09-21|1044.92
#2020-09-22|1037.07
#2020-09-23|1031.22
#2020-09-24|1013.54
#2020-09-25|1014.77
#2020-09-28|1054.96
#2020-09-29|1045.58
#2020-09-30|1058.43
#2020-10-01|1101.55
#2020-10-02|1098.87
#2020-10-05|1101.40
#2020-10-06|1111.60
#2020-10-07|1109.94
#2020-10-08|1115.44
#2020-10-09|1120.93
#2020-10-12|1100.61
#2020-10-13|1088.96
#2020-10-14|1089.74
#2020-10-15|1062.04
#2020-10-16|1072.72
#2020-10-19|1089.57
#2020-10-20|1104.94
#2020-10-21|1113.78
#2020-10-22|1104.92
#2020-10-23|1101.81
#2020-10-26|1083.43
#2020-10-27|1086.25
#2020-10-28|1040.05
#2020-10-29|1031.31
#2020-10-30|1040.10
#2020-11-02|1073.35
#2020-11-03|1120.51
#2020-11-04|1154.27
#2020-11-05|1194.60
#2020-11-06|1205.10
#2020-11-09|1243.03
#2020-11-10|1284.31
#2020-11-11|1306.52
#2020-11-12|1301.84
#2020-11-13|1274.72
#2020-11-16|1267.12
#2020-11-17|1260.10
#2020-11-18|1295.50
#2020-11-19|1289.64
#2020-11-20|1289.01
#2020-11-23|1279.97
#2020-11-24|1301.29
#2020-11-25|1309.82
#2020-11-26|1312.49
#2020-11-27|1323.80
#2020-11-30|1318.34
#2020-12-01|1333.41
#2020-12-02|1342.35
#2020-12-03|1345.95
#2020-12-04|1354.88
#2020-12-07|1348.87
#2020-12-08|1369.61
#2020-12-09|1417.82
#2020-12-10|1447.37
#2020-12-11|1453.78
#2020-12-14|1479.82
#2020-12-15|1475.79
#2020-12-16|1483.07
#2020-12-17|1499.91
#2020-12-18|1474.61
#2020-12-21|1414.35
#2020-12-22|1421.13
#2020-12-23|1427.51
#2020-12-24|1423.87
#2020-12-25|1423.87
#2020-12-28|1432.67
#2020-12-29|1438.06
#2020-12-30|1456.82
#2020-12-31|1458.65
#2021-01-01|1458.65
#2021-01-04|1481.23
#2021-01-05|1496.07
#2021-01-06|1516.89
#2021-01-07|1537.04
#2021-01-08|1554.57
#2021-01-11|1552.35
#2021-01-12|1545.76
#2021-01-13|1549.76
#2021-01-14|1554.75
#2021-01-15|1521.16
#2021-01-18|1546.09
#2021-01-19|1556.76
#2021-01-20|1536.76
#2021-01-21|1547.16
#2021-01-22|1521.86
#2021-01-25|1497.80
#2021-01-26|1506.71
#2021-01-27|1478.93
#2021-01-28|1507.38
#2021-01-29|1518.66
#2021-02-01|1523.59
#2021-02-02|1535.14
#2021-02-03|1530.28
#2021-02-04|1526.31
#2021-02-05|1521.34
#2021-02-08|1521.78
#2021-02-09|1534.96
#2021-02-10|1521.26
#2021-02-11|1513.31
#2021-02-12|1493.79
#2021-02-15|1515.57
#2021-02-16|1549.28
#2021-02-17|1522.62
#2021-02-18|1509.98
#2021-02-19|1521.86
#2021-02-22|1498.89
#2021-02-23|1482.13
#2021-02-24|1484.33
#2021-02-25|1522.81
#2021-02-26|1505.54
#2021-03-01|1520.35
#2021-03-02|1507.07
#2021-03-03|1483.00
#2021-03-04|1449.86
#2021-03-05|1435.61
#2021-03-08|1434.67
#2021-03-09|1433.82
#2021-03-10|1448.64
#2021-03-11|1472.89
#2021-03-12|1454.31
#2021-03-15|1449.10
#2021-03-16|1466.56
#2021-03-17|1440.42
#2021-03-18|1474.50
#2021-03-19|1460.27
#2021-03-22|1461.03
#2021-03-23|1443.77
#2021-03-24|1470.60
#2021-03-25|1459.48
#2021-03-26|1468.13
#2021-03-29|1474.16
#2021-03-30|1467.09
#2021-03-31|1460.91
#2021-04-01|1472.06
#2021-04-02|1472.06
#2021-04-05|1481.32
#2021-04-06|1487.71
#2021-04-07|1504.68
#2021-04-08|1499.78
#2021-04-09|1483.52
#2021-04-12|1467.77
#2021-04-13|1446.51
#2021-04-14|1443.41
#2021-04-15|1448.97
#2021-04-16|1456.44
#2021-04-19|1443.41
#2021-04-20|1453.85
#2021-04-21|1446.48
#2021-04-22|1445.72
#2021-04-23|1448.25
#2021-04-26|1471.59
#2021-04-27|1477.51
#2021-04-28|1486.37
#2021-04-29|1502.53
#2021-04-30|1480.05
#2021-05-03|1484.04
#2021-05-04|1515.23
#2021-05-05|1526.81
#2021-05-06|1549.98
#2021-05-07|1544.82
#2021-05-10|1558.70
#2021-05-11|1552.03
#2021-05-12|1540.63
#2021-05-13|1575.89
#2021-05-14|1608.73
#2021-05-17|1652.10
#2021-05-18|1670.85
#2021-05-19|1643.59
#2021-05-20|1694.00
#2021-05-21|1700.87
#2021-05-24|1712.73
#2021-05-25|1684.69
#2021-05-26|1703.51
#2021-05-27|1688.23
#2021-05-28|1702.04
#2021-05-31|1713.83
#2021-06-01|1736.03
#2021-06-02|1730.62
#2021-06-03|1743.24
#2021-06-04|1778.36
#2021-06-07|1787.42
#2021-06-08|1793.62
#2021-06-09|1788.79
#2021-06-10|1795.98
#2021-06-11|1782.73
#2021-06-14|1774.69
#2021-06-15|1781.66
#2021-06-16|1754.19
#2021-06-17|1726.09
#2021-06-18|1677.33
#2021-06-21|1708.02
#2021-06-22|1708.28
#2021-06-23|1737.21
#2021-06-24|1732.92
#2021-06-25|1737.13
#2021-06-28|1720.42
#2021-06-29|1696.77
#2021-06-30|1667.79
#2021-07-01|1693.20
#2021-07-02|1671.70
#2021-07-05|1668.31
#2021-07-06|1655.29
#2021-07-07|1633.06
#2021-07-08|1635.17
#2021-07-09|1677.46
#2021-07-12|1663.02
#2021-07-13|1634.58
#2021-07-14|1610.91
#2021-07-15|1631.71
#2021-07-16|1643.84
#2021-07-19|1620.33
#2021-07-20|1623.89
#2021-07-21|1629.55
#2021-07-22|1633.68
#2021-07-23|1609.93
#2021-07-26|1588.86
#2021-07-27|1607.78
#2021-07-28|1614.84
#2021-07-29|1672.78
#2021-07-30|1678.34
#2021-08-02|1709.79
#2021-08-03|1714.38
#2021-08-04|1727.20
#2021-08-05|1732.07
#2021-08-06|1727.77
#2021-08-09|1713.00
#2021-08-10|1703.57
#2021-08-11|1722.25
#2021-08-12|1726.06
#2021-08-13|1737.41
#2021-08-16|1740.24
#2021-08-17|1792.38
#2021-08-18|1829.95
#2021-08-19|1799.91
#2021-08-20|1803.07
#2021-08-23|1822.72
#2021-08-24|1819.62
#2021-08-25|1792.95
#2021-08-26|1772.07
#2021-08-27|1796.52
#2021-08-30|1827.42
#2021-08-31|1834.08
#2021-09-01|1845.96
#2021-09-02|1842.28
#2021-09-03|1865.28
#2021-09-06|1880.81
#2021-09-07|1871.48
#2021-09-08|1857.76
#2021-09-09|1877.64
#2021-09-10|1875.90
#2021-09-13|1880.09
#2021-09-14|1855.27
#2021-09-15|1851.33
#2021-09-16|1833.27
#2021-09-17|1817.70
#2021-09-20|1755.96
#2021-09-21|1757.35
#2021-09-22|1764.88
#2021-09-23|1788.51
#2021-09-24|1752.10
#2021-09-27|1740.05
#2021-09-28|1731.58
#2021-09-29|1740.57
#2021-09-30|1774.59
#2021-10-01|1820.97
#2021-10-04|1807.85
#2021-10-05|1803.12
#2021-10-06|1783.52
#2021-10-07|1809.20
#2021-10-08|1802.15
#2021-10-11|1828.42
#2021-10-12|1824.89
#2021-10-13|1838.48
#2021-10-14|1859.47
#2021-10-15|1846.67
#2021-10-18|1830.99
#2021-10-19|1820.76
#2021-10-20|1819.04
#2021-10-21|1841.37
#2021-10-22|1840.04
#2021-10-25|1810.01
#2021-10-26|1833.65
#2021-10-27|1822.87
#2021-10-28|1810.20
#2021-10-29|1816.90
#2021-11-01|1815.09
#2021-11-02|1827.42
#2021-11-03|1844.01
#2021-11-04|1875.19
#2021-11-05|1848.64
#2021-11-08|1808.09
#2021-11-09|1808.23
#2021-11-10|1754.43
#2021-11-11|1744.30
#2021-11-12|1705.55
#2021-11-15|1677.11
#2021-11-16|1677.35
#2021-11-17|1659.98
#2021-11-18|1685.74
#2021-11-19|1647.21
#2021-11-22|1580.57
#2021-11-23|1610.49
#2021-11-24|1655.25
#2021-11-25|1670.02
#2021-11-26|1613.17
#2021-11-29|1641.82
#2021-11-30|1650.17
#2021-12-01|1686.39
#2021-12-02|1662.04
#2021-12-03|1630.92
#2021-12-06|1620.64
#2021-12-07|1634.85
#2021-12-08|1646.91
#2021-12-09|1641.76
#2021-12-10|1638.53
#2021-12-13|1602.51
#2021-12-14|1592.23
#2021-12-15|1574.42
#2021-12-16|1609.09
#2021-12-17|1617.93
#2021-12-20|1594.78
#2021-12-21|1597.54
#2021-12-22|1531.70
#2021-12-23|1551.98
#2021-12-24|1551.39
#2021-12-27|1553.23
#2021-12-28|1555.29
#2021-12-29|1579.48
#2021-12-30|1593.77
#2021-12-31|1604.83
#2022-01-03|1638.94
#2022-01-04|1649.19
#2022-01-05|1675.47
#2022-01-06|1659.92
#2022-01-07|1688.29
#2022-01-10|1701.56
#2022-01-11|1763.30
#2022-01-12|1818.75
#2022-01-13|1803.63
#2022-01-14|1745.81
#2022-01-17|1777.43
#2022-01-18|1723.76
#2022-01-19|1756.28
#2022-01-20|1729.26
#2022-01-21|1700.89
#2022-01-24|1660.31
#2022-01-25|1654.55
#2022-01-26|1684.34
#2022-01-27|1717.46
#2022-01-28|1709.15
#2022-01-31|1754.08
#2022-02-01|1743.75
#2022-02-02|1754.24
#2022-02-03|1746.44
#2022-02-04|1731.63
#2022-02-07|1755.71
#2022-02-08|1772.70
#2022-02-09|1790.14
#2022-02-10|1776.85
#2022-02-11|1747.84
#2022-02-14|1684.41
#2022-02-15|1705.70
#2022-02-16|1712.35
#2022-02-17|1685.94
#2022-02-18|1637.88
#2022-02-21|1578.92
#2022-02-22|1564.20
#2022-02-23|1526.88
#2022-02-24|1288.53
#2022-02-25|1432.14
#2022-02-28|1308.18
#2022-03-01|1100.28
#2022-03-02|1099.10
#2022-03-03|1162.51
#2022-03-04|1087.51
#2022-03-07|1039.95
#2022-03-08|1115.19
#2022-03-09|1226.21
#2022-03-10|1182.18
#2022-03-11|1205.07
#2022-03-14|1234.34
#2022-03-15|1238.30
#2022-03-16|1285.31
#2022-03-17|1309.14
#2022-03-18|1269.71
#2022-03-21|1280.35
#2022-03-22|1287.18
#2022-03-23|1281.11
#2022-03-24|1248.28
#2022-03-25|1244.34
#2022-03-28|1255.66
#2022-03-29|1377.88
#2022-03-30|1357.40
#2022-03-31|1313.46
#2022-04-01|1308.85
#2022-04-04|1309.53
#2022-04-05|1232.94
#2022-04-06|1144.79
#2022-04-07|1152.05
#2022-04-08|1159.86
#2022-04-11|1147.99
#2022-04-12|1143.33
#2022-04-13|1166.96
#2022-04-14|1167.30
#2022-04-15|1167.30
#2022-04-18|1175.55
#2022-04-19|1175.72
#2022-04-20|1191.41
#2022-04-21|1198.32
#2022-04-22|1190.63
#2022-04-25|1146.77
#2022-04-26|1121.57
#2022-04-27|1113.37
#2022-04-28|1155.60
#2022-04-29|1149.27
#2022-05-02|1120.49
#2022-05-03|1146.72
#2022-05-04|1139.29
#2022-05-05|1110.55
#2022-05-06|1097.97
#2022-05-09|1085.39
#2022-05-10|1063.05
#2022-05-11|1075.37
#2022-05-12|1025.32
#2022-05-13|1052.69
#2022-05-16|1048.48
#2022-05-17|1085.13
#2022-05-18|1120.88
#2022-05-19|1081.58
#2022-05-20|1065.27
#2022-05-23|1130.20
#2022-05-24|1119.13
#2022-05-25|1059.06
#2022-05-26| 988.16
#2022-05-27| 957.29
#2022-05-30| 973.67
#2022-05-31| 972.47
#2022-06-01|1000.73
#2022-06-02|1017.40
#2022-06-03|1034.33
#2022-06-06|1047.53
#2022-06-07|1018.00
#2022-06-08| 996.42
#2022-06-09| 969.92
#2022-06-10| 935.99
#2022-06-13| 889.99
#2022-06-14| 912.95
#2022-06-15| 928.69
#2022-06-16| 927.88
#2022-06-17| 927.04
#2022-06-20| 950.16
#2022-06-21| 989.56
#2022-06-22| 965.06
#2022-06-23| 937.83
#2022-06-24| 933.33
#2022-06-27| 934.66
#2022-06-28| 967.65
#2022-06-29| 955.20
#2022-06-30| 933.11
#2022-07-01| 919.57
#2022-07-04| 929.36
#2022-07-05| 881.27
#2022-07-06| 866.39
#2022-07-07| 901.35
#2022-07-08| 902.93
#2022-07-11| 861.85
#2022-07-12| 855.68
#2022-07-13| 863.48
#2022-07-14| 862.83
#2022-07-15| 893.81
#2022-07-18| 921.78
#2022-07-19| 936.91
#2022-07-20| 934.62
#2022-07-21| 949.19
#2022-07-22| 961.71
#2022-07-25| 946.00
#2022-07-26| 917.29
#2022-07-27| 916.09
#2022-07-28| 921.77
#2022-07-29| 932.94
#2022-08-01| 961.28
#2022-08-02| 960.70
#2022-08-03| 976.74
#2022-08-04| 995.45
#2022-08-05|1000.66
#2022-08-08|1026.69
#2022-08-09| 985.03
#2022-08-10|1042.72
#2022-08-11|1046.42
#2022-08-12|1020.83
#2022-08-15| 982.60
#2022-08-16| 982.78
#2022-08-17| 968.45
#2022-08-18| 969.42
#2022-08-19| 955.02
#2022-08-22| 930.09
#2022-08-23| 930.15
#2022-08-24| 942.05
#2022-08-25| 942.98
#2022-08-26| 940.82
#2022-08-29| 927.46
#2022-08-30| 927.35
#2022-08-31| 927.42
#2022-09-01| 910.61
#2022-09-02| 932.63
#2022-09-05| 897.95
#2022-09-06| 892.95
#2022-09-07| 922.56
#2022-09-08| 916.50
#2022-09-09| 924.77
#2022-09-12| 954.77
#2022-09-13| 938.40
#2022-09-14| 904.73
#2022-09-15| 889.12
#2022-09-16| 888.05
#2022-09-19| 902.34
#2022-09-20| 890.15
#2022-09-21| 851.05
#2022-09-22| 853.67
#2022-09-23| 826.89
#2022-09-26| 813.66
#2022-09-27| 820.06
#2022-09-28| 784.62
#2022-09-29| 767.75
#2022-09-30| 781.79
#2022-10-03| 799.97
#2022-10-04| 849.90
#2022-10-05| 823.33
#2022-10-06| 816.35
#2022-10-07| 817.00
#2022-10-10| 795.53
#2022-10-11| 783.08
#2022-10-12| 779.46
#2022-10-13| 784.28
#2022-10-14| 831.02
#2022-10-17| 853.01
#2022-10-18| 882.34
#2022-10-19| 857.19
#2022-10-20| 882.45
#2022-10-21| 870.07
#2022-10-24| 866.75
#2022-10-25| 884.15
#2022-10-26| 899.89
#2022-10-27| 902.60
#2022-10-28| 894.84
#2022-10-31| 894.16
#2022-11-01| 902.69
#2022-11-02| 907.30
#2022-11-03| 908.74
#2022-11-04| 951.85
#2022-11-07| 994.73
#2022-11-08| 997.96
#2022-11-09| 995.97
#2022-11-10| 993.31
#2022-11-11|1015.42
#2022-11-14|1014.57
#2022-11-15|1033.13
#2022-11-16|1027.37
#2022-11-17|1012.15
#2022-11-18|1041.82
#2022-11-21|1025.71
#2022-11-22|1053.01
#2022-11-23|1044.25
#2022-11-24|1051.48
#2022-11-25|1065.45
#2022-11-28|1071.66
#2022-11-29|1064.09
#2022-11-30|1059.68
#2022-12-01|1085.49
#2022-12-02|1072.31
#2022-12-05|1041.73
#2022-12-06|1049.52
#2022-12-07|1033.11
#2022-12-08|1008.25
#2022-12-09|1014.30
#2022-12-12|1011.54
#2022-12-13|1067.82
#2022-12-14|1080.09
#2022-12-15|1067.82
#2022-12-16|1076.34
#2022-12-19|1085.02
#2022-12-20|1096.09
#2022-12-21|1099.12
#2022-12-22|1098.35
#2022-12-23|1089.36
#2022-12-26|1089.36
#2022-12-27|1069.16
#2022-12-28|1065.31
#2022-12-29|1072.49
#2022-12-30|1064.88
#2023-01-02|1059.53
#2023-01-03|1075.48
#2023-01-04|1102.70
#2023-01-05|1103.64
#2023-01-06|1116.13
#2023-01-09|1137.17
#2023-01-10|1135.52
#2023-01-11|1146.39
#2023-01-12|1146.54
#2023-01-13|1156.56
#2023-01-16|1162.75
#2023-01-17|1157.69
#2023-01-18|1190.52
#2023-01-19|1174.73
#2023-01-20|1179.33
#2023-01-23|1185.11
#2023-01-24|1204.53
#2023-01-25|1196.85
#2023-01-26|1209.89
#2023-01-27|1193.62
#2023-01-30|1170.60
#2023-01-31|1154.02
#2023-02-01|1157.91
#2023-02-02|1185.71
#2023-02-03|1165.65
#2023-02-06|1114.15
#2023-02-07|1127.24
#2023-02-08|1167.09
#2023-02-09|1183.26
#2023-02-10|1168.78
#2023-02-13|1197.26
#2023-02-14|1211.80
#2023-02-15|1197.77
#2023-02-16|1179.25
#2023-02-17|1162.78
#2023-02-20|1159.20
#2023-02-21|1157.75
#2023-02-22|1154.67
#2023-02-23|1161.73
#2023-02-24|1151.94
#2023-02-27|1158.34
#2023-02-28|1153.88
#2023-03-01|1173.21
#2023-03-02|1145.00
#2023-03-03|1137.96
#2023-03-06|1152.73
#2023-03-07|1107.13
#2023-03-08|1099.79
#2023-03-09|1090.25
#2023-03-10|1101.77
#2023-03-13|1039.46
#2023-03-14|1046.74
#2023-03-15|1004.13
#2023-03-16| 990.50
#2023-03-17| 992.51
#2023-03-20|1018.57
#2023-03-21|1063.34
#2023-03-22|1068.61
#2023-03-23|1124.04
#2023-03-24|1064.42
#2023-03-27|1075.95
#2023-03-28|1093.19
#2023-03-29|1099.50
#2023-03-30|1091.13
#2023-03-31|1105.66
#2023-04-03|1133.97
#2023-04-04|1163.14
#2023-04-05|1160.08
#2023-04-06|1172.91
#2023-04-07|1172.91
#2023-04-10|1164.97
#2023-04-11|1178.81
#2023-04-12|1156.91
#2023-04-13|1147.44
#2023-04-14|1158.42
#2023-04-17|1167.04
#2023-04-18|1176.44
#2023-04-19|1138.81
#2023-04-20|1156.29
#2023-04-21|1171.28
#2023-04-24|1165.98
#2023-04-25|1150.82
#2023-04-26|1159.46
#2023-04-27|1201.80
#2023-04-28|1213.32
#2023-05-01|1211.40
#2023-05-02|1227.45
#2023-05-03|1262.24
#2023-05-04|1258.43
#2023-05-05|1262.38
#2023-05-08|1273.77
#2023-05-09|1267.98
#2023-05-10|1258.74
#2023-05-11|1241.76
#2023-05-12|1239.74
#2023-05-15|1241.08
#2023-05-16|1243.91
#2023-05-17|1231.69
#2023-05-18|1221.75
#2023-05-19|1235.04
#2023-05-22|1238.68
#2023-05-23|1226.63
#2023-05-24|1232.09
#2023-05-25|1236.34
#2023-05-26|1251.73
#2023-05-29|1248.69
#2023-05-30|1253.65
#2023-05-31|1232.74
#2023-06-01|1227.81
#2023-06-02|1260.96
#2023-06-05|1271.65
#2023-06-06|1274.16
#2023-06-07|1278.03
#2023-06-08|1303.31
#2023-06-09|1305.18
#2023-06-12|1321.41
#2023-06-13|1319.56
#2023-06-14|1324.57
#2023-06-15|1332.94
#2023-06-16|1332.71
#2023-06-19|1316.01
#2023-06-20|1323.37
#2023-06-21|1348.55
#2023-06-22|1349.18
#2023-06-23|1342.56
#2023-06-26|1341.63
#2023-06-27|1349.36
#2023-06-28|1339.10
#2023-06-29|1339.96
#2023-06-30|1337.33
#2023-07-03|1323.95
#2023-07-04|1319.60
#2023-07-05|1293.23
#2023-07-06|1258.62
#2023-07-07|1282.53
#2023-07-10|1299.76
#2023-07-11|1324.91
#2023-07-12|1374.51
#2023-07-13|1395.42
#2023-07-14|1409.14
#2023-07-17|1410.39
#2023-07-18|1429.15
#2023-07-19|1416.08
#2023-07-20|1389.80
#2023-07-21|1399.30
#2023-07-24|1402.02
#2023-07-25|1397.56
#2023-07-26|1377.69
#2023-07-27|1376.53
#2023-07-28|1364.07
#2023-07-31|1355.76
#2023-08-01|1358.18
#2023-08-02|1349.11
#2023-08-03|1341.12
#2023-08-04|1372.56
#2023-08-07|1386.63
#2023-08-08|1388.91
#2023-08-09|1400.64
#2023-08-10|1436.19
#2023-08-11|1443.20
#2023-08-14|1415.37
#2023-08-15|1398.89
#2023-08-16|1392.29
#2023-08-17|1424.84
#2023-08-18|1426.60
#2023-08-21|1428.92
#2023-08-22|1440.66
#2023-08-23|1449.83
#2023-08-24|1446.15
#2023-08-25|1434.17
#2023-08-28|1431.84
#2023-08-29|1454.31
#2023-08-30|1466.19
#2023-08-31|1431.69
#2023-09-01|1398.45
#2023-09-04|1399.97
#2023-09-05|1369.94
#2023-09-06|1373.24
#2023-09-07|1398.64
#2023-09-08|1416.36
#2023-09-11|1435.82
#2023-09-12|1430.87
#2023-09-13|1433.46
#2023-09-14|1436.79
#2023-09-15|1447.86
#2023-09-18|1428.23
#2023-09-19|1432.79
#2023-09-20|1419.44
#2023-09-21|1340.07
#2023-09-22|1325.99
#2023-09-25|1309.22
#2023-09-26|1324.35
#2023-09-27|1316.32
#2023-09-28|1301.80
#2023-09-29|1336.46
#2023-10-02|1322.27
#2023-10-03|1323.60
#2023-10-04|1334.49
#2023-10-05|1323.04
#2023-10-06|1317.31
#2023-10-09|1313.02
#2023-10-10|1348.17
#2023-10-11|1359.22
#2023-10-12|1349.44
#2023-10-13|1331.45
#2023-10-16|1353.37
#2023-10-17|1380.55
#2023-10-18|1376.15
#2023-10-19|1365.95
#2023-10-20|1364.78
#2023-10-23|1372.94
#2023-10-24|1357.41
#2023-10-25|1375.16
#2023-10-26|1371.61
#2023-10-27|1368.94
#2023-10-30|1379.04
#2023-10-31|1358.73
#2023-11-01|1350.94
#2023-11-02|1383.55
#2023-11-03|1429.19
#2023-11-06|1427.95
#2023-11-07|1422.19
#2023-11-08|1423.18
#2023-11-09|1429.02
#2023-11-10|1435.56
#2023-11-13|1424.11
#2023-11-14|1466.71
#2023-11-15|1477.55
#2023-11-16|1464.33
#2023-11-17|1443.89
#2023-11-20|1443.80
#2023-11-21|1430.31
#2023-11-22|1431.23
#2023-11-23|1434.90
#2023-11-24|1425.01
#2023-11-27|1416.49
#2023-11-28|1475.44
#2023-11-29|1478.38
#2023-11-30|1472.91
#2023-12-01|1472.26
#2023-12-04|1481.85
#2023-12-05|1478.35
#2023-12-06|1470.74
#2023-12-07|1463.77
#2023-12-08|1477.45
#2023-12-11|1456.78
#2023-12-12|1483.27
#2023-12-13|1486.45
#2023-12-14|1572.18
#2023-12-15|1538.84
#2023-12-18|1541.97
#2023-12-19|1567.20
#2023-12-20|1569.73
#2023-12-21|1564.33
#2023-12-22|1563.32
#2023-12-25|1563.32
#2023-12-26|1568.08
#2023-12-27|1572.95
#2023-12-28|1585.24
#2023-12-29|1573.21
#2024-01-01|1573.21
#2024-01-02|1562.79
#2024-01-03|1557.43
#2024-01-04|1560.25
#2024-01-05|1600.83
#2024-01-08|1600.62
#2024-01-09|1602.30
#2024-01-10|1644.55
#2024-01-11|1643.92
#2024-01-12|1661.54
#2024-01-15|1664.35
#2024-01-16|1635.23
#2024-01-17|1614.77
#2024-01-18|1631.90
#2024-01-19|1661.14
#2024-01-22|1656.48
#2024-01-23|1611.29
#2024-01-24|1622.95
#2024-01-25|1632.29
#2024-01-26|1617.25
#2024-01-29|1570.92
#2024-01-30|1587.74
#2024-01-31|1620.36
#2024-02-01|1659.39
#2024-02-02|1648.06
#2024-02-05|1615.72
#2024-02-06|1621.27
#2024-02-07|1593.69
#2024-02-08|1597.62
#2024-02-09|1623.20
#2024-02-12|1613.76
#2024-02-13|1610.44
#2024-02-14|1611.13
#2024-02-15|1638.28
#2024-02-16|1637.36
#2024-02-19|1645.04
#2024-02-20|1657.50
#2024-02-21|1666.49
#2024-02-22|1663.52
#2024-02-23|1658.36
#2024-02-26|1651.16
#2024-02-27|1631.32
#2024-02-28|1634.31
#2024-02-29|1633.91
#2024-03-01|1640.16
#2024-03-04|1637.75
#2024-03-05|1634.23
#2024-03-06|1640.45
#2024-03-07|1639.52
#2024-03-08|1644.13
#2024-03-11|1622.63
#2024-03-12|1629.17
#2024-03-13|1616.59
#2024-03-14|1597.81
#2024-03-15|1609.71
#2024-03-18|1610.98
#2024-03-19|1628.03
#2024-03-20|1625.80
#2024-03-21|1622.16
#2024-03-22|1589.94
#2024-03-25|1585.26
#2024-03-26|1581.64
#2024-03-27|1579.42
#2024-03-28|1594.16
#2024-03-29|1594.16
#2024-04-01|1585.12
#2024-04-02|1596.76
#2024-04-03|1643.15
#2024-04-04|1648.75
#2024-04-05|1645.86
#2024-04-08|1648.59
#2024-04-09|1638.40
#2024-04-10|1656.64
#2024-04-11|1650.70
#2024-04-12|1629.74
#2024-04-15|1629.60
#2024-04-16|1574.08
#2024-04-17|1594.68
#2024-04-18|1585.44
#2024-04-19|1571.57
#2024-04-22|1570.45
#2024-04-23|1607.48
#2024-04-24|1611.86
#2024-04-25|1608.89
#2024-04-26|1633.42
#2024-04-29|1672.63
#2024-04-30|1678.52
#2024-05-01|1682.16
#2024-05-02|1685.02
#2024-05-03|1691.68
#2024-05-06|1716.90
#2024-05-07|1726.32
#2024-05-08|1716.32
#2024-05-09|1727.31
#2024-05-10|1727.63
#2024-05-13|1728.42
#2024-05-14|1736.56
#2024-05-15|1738.21
#2024-05-16|1738.82
#2024-05-17|1716.26
#2024-05-20|1720.08
#2024-05-21|1713.67
#2024-05-22|1700.37
#2024-05-23|1710.81
#2024-05-24|1693.91
#2024-05-27|1720.77
#2024-05-28|1688.67
#2024-05-29|1659.91
#2024-05-30|1648.62
#2024-05-31|1641.96
#2024-06-03|1676.74
#2024-06-04|1643.41
#2024-06-05|1643.28
#2024-06-06|1672.77
#2024-06-07|1656.58
#2024-06-10|1648.18
#2024-06-11|1623.14
#2024-06-12|1652.57
#2024-06-13|1630.78
#2024-06-14|1594.52
#2024-06-17|1613.12
#2024-06-18|1629.08
#2024-06-19|1619.42
#2024-06-20|1629.48
#2024-06-21|1624.41
#2024-06-24|1635.29
#2024-06-25|1636.00
#2024-06-26|1641.52
#2024-06-27|1662.14
#2024-06-28|1685.67
#2024-07-01|1690.59
#2024-07-02|1663.46
#2024-07-03|1681.61
#2024-07-04|1707.41
#2024-07-05|1702.22
#2024-07-08|1668.96
#2024-07-09|1669.23
#2024-07-10|1686.56
#2024-07-11|1706.74
#2024-07-12|1726.88
#2024-07-15|1743.86
#2024-07-16|1721.33
#2024-07-17|1744.41
#2024-07-18|1755.23
#2024-07-19|1753.44
#2024-07-22|1770.26
#2024-07-23|1764.62
#2024-07-24|1736.65
#2024-07-25|1727.49
#2024-07-26|1751.00
#2024-07-29|1745.35
#2024-07-30|1727.19
#2024-07-31|1748.41
#2024-08-01|1723.14
#2024-08-02|1698.61
#2024-08-05|1652.20
#2024-08-06|1647.89
#2024-08-07|1685.15
#2024-08-08|1703.65
#2024-08-09|1715.61
#2024-08-12|1718.40
#2024-08-13|1707.93
#2024-08-14|1714.02
#2024-08-15|1701.57
#2024-08-16|1730.46
#2024-08-19|1745.98
#2024-08-20|1757.33
#2024-08-21|1787.18
#2024-08-22|1779.55
#2024-08-23|1783.30
#2024-08-26|1793.21
#2024-08-27|1794.67
#2024-08-28|1771.54
#2024-08-29|1775.97
#2024-08-30|1767.25
#2024-09-02|1770.59
#2024-09-03|1756.87
#2024-09-04|1751.71
#2024-09-05|1758.03
#2024-09-06|1756.99
#2024-09-09|1725.37
#2024-09-10|1713.21
#2024-09-11|1720.02
#2024-09-12|1747.23
#2024-09-13|1771.13
#2024-09-16|1774.36
#2024-09-17|1772.61
#2024-09-18|1773.79
#2024-09-19|1783.92
#2024-09-20|1788.33
#2024-09-23|1776.82
#2024-09-24|1795.01
#2024-09-25|1816.12
#2024-09-26|1825.74
#2024-09-27|1811.70
#2024-09-30|1788.20
#2024-10-01|1771.20
#2024-10-02|1732.61
#2024-10-03|1716.61
#2024-10-04|1728.42
#2024-10-07|1737.18
#2024-10-08|1751.58
#2024-10-09|1747.75
#2024-10-10|1744.41
#2024-10-11|1747.89
#2024-10-14|1751.31
#2024-10-15|1760.14
#2024-10-16|1766.64
#2024-10-17|1735.52
#2024-10-18|1741.71
#2024-10-21|1719.54
#2024-10-22|1719.89
#2024-10-23|1699.34
#2024-10-24|1702.01
#2024-10-25|1720.65
#2024-10-28|1710.89
#2024-10-29|1704.65
#2024-10-30|1695.96
#2024-10-31|1689.34
#2024-11-01|1689.52
#2024-11-04|1699.75
#2024-11-05|1709.40
#2024-11-06|1719.11
#2024-11-07|1776.92
#2024-11-08|1755.32
#2024-11-11|1735.92
#2024-11-12|1739.46
#2024-11-13|1747.96
#2024-11-14|1775.79
#2024-11-15|1762.30
#2024-11-18|1824.34
#2024-11-19|1782.61
#2024-11-20|1792.48
#2024-11-21|1791.78
#2024-11-22|1783.06
#2024-11-25|1796.99
#2024-11-26|1809.80
#2024-11-27|1784.86
#2024-11-28|1762.22
#2024-11-29|1752.42
#2024-12-02|1739.03
#2024-12-03|1740.14
#2024-12-04|1778.25
#2024-12-05|1797.75
#2024-12-06|1785.20
#2024-12-09|1818.90
#2024-12-10|1821.20
#2024-12-11|1823.05
#2024-12-12|1817.71
#2024-12-13|1814.97
#2024-12-16|1806.63
#2024-12-17|1784.78
#2024-12-18|1779.42
#2024-12-19|1735.77
#2024-12-20|1746.71
#2024-12-23|1768.97
#2024-12-24|1779.68
#2024-12-25|1779.68
#2024-12-26|1781.37
#2024-12-27|1784.37
#2024-12-30|1767.52
#2024-12-31|1763.11
#2025-01-01|1763.11
#2025-01-02|1742.50
#2025-01-03|1735.50
#2025-01-06|1755.36
#2025-01-07|1770.86
#2025-01-08|1780.00
#2025-01-09|1784.21
#2025-01-10|1796.82
#2025-01-13|1810.65
#2025-01-14|1846.25
#2025-01-15|1870.03
#2025-01-16|1856.22
#2025-01-17|1881.79
#2025-01-20|1931.65
#2025-01-21|1911.25
#2025-01-22|1931.20
#2025-01-23|1890.02
#2025-01-24|1945.75
#2025-01-27|1939.79
#2025-01-28|1926.05
#2025-01-29|1923.00
#2025-01-30|1941.19
#2025-01-31|1941.35
#2025-02-03|1898.50
#2025-02-04|1917.30
#2025-02-05|1911.38
#2025-02-06|1990.90
#2025-02-07|1973.30
#2025-02-10|1985.33
#2025-02-11|1994.93
#2025-02-12|2007.47
#2025-02-13|2034.76
#2025-02-14|2028.32
#2025-02-17|2020.59
#2025-02-18|2038.90
#2025-02-19|2023.77
#2025-02-20|2017.51
#2025-02-21|2006.45
#2025-02-24|1982.94
#2025-02-25|1982.05
#2025-02-26|2023.77
#2025-02-27|2001.16
#2025-02-28|1981.99
#2025-03-03|2039.47
#2025-03-04|1986.36
#2025-03-05|2083.11
#2025-03-06|2126.70
#2025-03-07|2125.63
#2025-03-10|2062.21
#2025-03-11|2031.72
#2025-03-12|2101.05
#2025-03-13|2076.01
#2025-03-14|2118.19
#2025-03-17|2169.18
#2025-03-18|2182.40
#2025-03-19|2171.58
#2025-03-20|2165.85
#2025-03-21|2155.57
#2025-03-24|2177.56
#2025-03-25|2200.30
#2025-03-26|2206.73
#2025-03-27|2217.00
#2025-03-28|2177.36
#2025-03-31|2101.61
#2025-04-01|2136.83
#2025-04-02|2152.79
#2025-04-03|2073.02
#2025-04-04|1947.06
#2025-04-07|1926.10
#2025-04-08|2010.81
#2025-04-09|1969.65
#2025-04-10|2072.81
#2025-04-11|2058.27
#2025-04-14|2082.92
#2025-04-15|2131.99
#2025-04-16|2143.93
#2025-04-17|2137.33
#2025-04-18|2137.33
#2025-04-21|2171.45
#2025-04-22|2194.11
#2025-04-23|2238.12
#2025-04-24|2264.56
#2025-04-25|2317.54
#2025-04-28|2326.23
#2025-04-29|2329.59
#2025-04-30|2308.52
#2025-05-01|2293.76
#2025-05-02|2309.12
#2025-05-05|2336.68
#2025-05-06|2291.45
#2025-05-07|2326.67
#2025-05-08|2282.87
#2025-05-09|2333.60
#2025-05-12|2294.31
#2025-05-13|2318.06
#2025-05-14|2369.31
#2025-05-15|2377.16
#2025-05-16|2407.98
#2025-05-19|2406.60
#2025-05-20|2400.43
#2025-05-21|2410.14
#2025-05-22|2380.65
#2025-05-23|2341.98
#2025-05-26|2366.03
#2025-05-27|2346.27
#2025-05-28|2372.22
#2025-05-29|2353.85
#2025-05-30|2347.18
#2025-06-02|2382.71
#2025-06-03|2342.90
#2025-06-04|2357.17
#2025-06-05|2357.93
#2025-06-06|2340.23
#2025-06-09|2352.41
#2025-06-10|2360.03
#2025-06-11|2342.11
#2025-06-12|2324.25
#2025-06-13|2313.04
#2025-06-16|2349.07
#2025-06-17|2365.23
#2025-06-18|2398.59
#2025-06-19|2354.56
#2025-06-20|2397.62
#2025-06-23|2352.14
#2025-06-24|2418.76
#2025-06-25|2419.81
#2025-06-26|2443.90
#2025-06-27|2454.82
#2025-06-30|2448.59
#2025-07-01|2448.28
#2025-07-02|2471.26
#2025-07-03|2524.12
#2025-07-04|2521.91
#2025-07-07|2507.86
#2025-07-08|2475.07
#2025-07-09|2512.41
#2025-07-10|2506.59
#2025-07-11|2503.83
#2025-07-14|2485.20
#2025-07-15|2479.75
#2025-07-16|2493.82
#2025-07-17|2518.48
#2025-07-18|2545.54
#2025-07-21|2557.16
#2025-07-22|2530.51
#2025-07-23|2552.77
#2025-07-24|2582.97
#2025-07-25|2576.55
#2025-07-28|2546.38
#2025-07-29|2505.78
#2025-07-30|2490.10
#2025-07-31|2494.08
#2025-08-01|2510.34
#2025-08-04|2525.30
#2025-08-05|2551.58
#2025-08-06|2550.93
#2025-08-07|2631.99
#2025-08-08|2683.95
#2025-08-11|2668.65
#2025-08-12|2667.70
#2025-08-13|2704.98
#2025-08-14|2687.12
#2025-08-15|2721.34
#2025-08-18|2715.80
#2025-08-19|2754.41
#2025-08-20|2745.89
#2025-08-21|2708.82
#2025-08-22|2734.28
#2025-08-25|2685.01
#2025-08-26|2696.24
#2025-08-27|2640.83
#2025-08-28|2643.60
#2025-08-29|2622.57
#2025-09-01|2671.01
#2025-09-02|2644.15
#2025-09-03|2665.50
#2025-09-04|2703.72
#2025-09-05|2688.76
#2025-09-08|2675.56
#2025-09-09|2658.68
#2025-09-10|2629.44
#2025-09-11|2656.30
#2025-09-12|2632.07
#2025-09-15|2632.99
#2025-09-16|2640.84
#2025-09-17|2612.95
#2025-09-18|2615.47
#2025-09-19|2629.25
#2025-09-22|2618.11
#2025-09-23|2590.71
#2025-09-24|2570.49
#2025-09-25|2543.69
#2025-09-26|2585.71
#2025-09-29|2588.67
#2025-09-30|2586.32
#2025-10-01|2606.54
#2025-10-02|2595.34
#2025-10-03|2632.60
#2025-10-06|2609.35
#2025-10-07|2618.04
#2025-10-08|2640.85
#2025-10-09|2613.28
#2025-10-10|2618.37
#2025-10-13|2637.21
#2025-10-14|2636.81
#2025-10-15|2675.53
#2025-10-16|2704.52
#2025-10-17|2683.97
#2025-10-20|2707.97
#2025-10-21|2695.09
#2025-10-22|2713.41
#2025-10-23|2706.86
#2025-10-24|2710.88
#2025-10-27|2748.67
#2025-10-28|2777.78
#2025-10-29|2810.25
#2025-10-30|2784.19
#2025-10-31|2797.98
#2025-11-03|2813.98
#2025-11-04|2808.87
#2025-11-05|2804.07
#2025-11-06|2809.00
#2025-11-07|2829.04
#2025-11-10|2858.73
#2025-11-11|2814.82
#2025-11-12|2838.92
#2025-11-13|2865.03
#2025-11-14|2832.05
#2025-11-17|2835.94
#2025-11-18|2796.59
#2025-11-19|2839.73
#2025-11-20|2843.49
#2025-11-21|2832.60
#2025-11-24|2869.78
#2025-11-25|2920.30
#2025-11-26|2973.87
#2025-11-27|2952.64
#2025-11-28|2964.72
#2025-12-01|3013.62
#2025-12-02|2985.07
#2025-12-03|2992.81
#2025-12-04|2980.32
#2025-12-05|2967.76
#2025-12-08|2902.76
#2025-12-09|2926.48
#2025-12-10|2929.29
#2025-12-11|3000.64
#2025-12-12|2983.42
#2025-12-15|2992.92
#2025-12-16|3000.56
#2025-12-17|2947.31
#2025-12-18|2981.24
#2025-12-19|3011.61
#2025-12-22|3025.49
#2025-12-23|3018.31
#2025-12-24|3032.80
#2025-12-25|3032.80
#2025-12-26|3039.99
#2025-12-29|3031.27
#2025-12-30|3038.41
#2025-12-31|3047.84
#2026-01-01|3047.84
#2026-01-02|3052.56
#2026-01-05|3110.52
#2026-01-06|3184.57
#2026-01-07|3189.63
#2026-01-08|3162.55
#2026-01-09|3149.97
#2026-01-12|3187.35
#2026-01-13|3235.81
#2026-01-14|3274.35
#2026-01-15|3252.54
#2026-01-16|3308.43
#2026-01-19|3311.84
#2026-01-20|3309.90
#2026-01-21|3312.47
#2026-01-22|3443.69
#2026-01-23|3460.64
#2026-01-26|3559.35
#2026-01-27|3607.66
#2026-01-28|3628.67
#2026-01-29|3602.75
#2026-01-30|3632.75
#2026-02-02|3584.54
#2026-02-03|3653.69
#2026-02-04|3731.74
#2026-02-05|3630.38
#2026-02-06|3657.45
#2026-02-09|3694.18
#2026-02-10|3696.76
#2026-02-11|3647.70
#2026-02-12|3699.94
#2026-02-13|3565.51
#2026-02-16|3520.65
#2026-02-17|3526.28
#2026-02-18|3626.10
#2026-02-19|3547.18
#2026-02-20|3529.55
#2026-02-23|3576.86
#2026-02-24|3499.30
#2026-02-25|3613.49
#2026-02-26|3591.52
#2026-02-27|3570.28
#2026-03-02|3437.90
#2026-03-03|3155.99
#2026-03-04|3344.38
#2026-03-05|3336.06
#2026-03-06|3179.19
#2026-03-09|3132.34
#2026-03-10|3374.63
#2026-03-11|3250.56
#2026-03-12|3160.76
#2026-03-13|3114.87
#2026-03-16|3119.54
#2026-03-17|3216.75
#2026-03-18|3187.97
#2026-03-19|3168.71
#2026-03-20|3171.28
#2026-03-23|3237.90
#2026-03-24|3200.92
#2026-03-25|3296.43
#2026-03-26|3230.94
#2026-03-27|3198.80
#2026-03-30|3144.16
#2026-03-31|3199.60
#2026-04-01|3383.83
#2026-04-02|3329.34