Table Data - NASDAQ Hungary Total Return Index
| Title | NASDAQ Hungary Total Return Index |
|---|---|
| Series ID | NASDAQNQHUT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:54 PM CDT |
| Notes | For more information about this series, see: NQHUT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 265.61 |
| 2001-04-02 | 261.78 |
| 2001-04-03 | 257.25 |
| 2001-04-04 | 262.55 |
| 2001-04-05 | 276.51 |
| 2001-04-06 | 276.73 |
| 2001-04-09 | 274.01 |
| 2001-04-10 | 277.23 |
| 2001-04-11 | 278.43 |
| 2001-04-12 | 281.10 |
| 2001-04-13 | . |
| 2001-04-16 | 279.35 |
| 2001-04-17 | 278.31 |
| 2001-04-18 | 281.23 |
| 2001-04-19 | 283.90 |
| 2001-04-20 | 288.41 |
| 2001-04-23 | 283.08 |
| 2001-04-24 | 283.47 |
| 2001-04-25 | 284.59 |
| 2001-04-26 | 285.54 |
| 2001-04-27 | 280.95 |
| 2001-04-30 | 279.04 |
| 2001-05-01 | 280.47 |
| 2001-05-02 | 284.02 |
| 2001-05-03 | 286.92 |
| 2001-05-04 | 298.18 |
| 2001-05-07 | 296.53 |
| 2001-05-08 | 292.49 |
| 2001-05-09 | 287.28 |
| 2001-05-10 | 295.92 |
| 2001-05-11 | 291.02 |
| 2001-05-14 | 286.88 |
| 2001-05-15 | 286.58 |
| 2001-05-16 | 281.91 |
| 2001-05-17 | 286.37 |
| 2001-05-18 | 286.38 |
| 2001-05-21 | 290.70 |
| 2001-05-22 | 294.00 |
| 2001-05-23 | 286.80 |
| 2001-05-24 | 287.50 |
| 2001-05-25 | 287.98 |
| 2001-05-28 | . |
| 2001-05-29 | 288.86 |
| 2001-05-30 | 291.51 |
| 2001-05-31 | 291.41 |
| 2001-06-01 | 288.41 |
| 2001-06-04 | 288.67 |
| 2001-06-05 | 290.64 |
| 2001-06-06 | 289.95 |
| 2001-06-07 | 287.88 |
| 2001-06-08 | 286.66 |
| 2001-06-11 | 281.90 |
| 2001-06-12 | 281.79 |
| 2001-06-13 | 283.36 |
| 2001-06-14 | 279.49 |
| 2001-06-15 | 283.59 |
| 2001-06-18 | 285.71 |
| 2001-06-19 | 283.07 |
| 2001-06-20 | 279.15 |
| 2001-06-21 | 279.28 |
| 2001-06-22 | 276.14 |
| 2001-06-25 | 282.75 |
| 2001-06-26 | 282.82 |
| 2001-06-27 | 285.96 |
| 2001-06-28 | 283.78 |
| 2001-06-29 | 285.16 |
| 2001-07-02 | 286.41 |
| 2001-07-03 | 286.64 |
| 2001-07-04 | . |
| 2001-07-05 | 283.33 |
| 2001-07-06 | 274.75 |
| 2001-07-09 | 278.10 |
| 2001-07-10 | 277.53 |
| 2001-07-11 | 267.54 |
| 2001-07-12 | 267.33 |
| 2001-07-13 | 268.60 |
| 2001-07-16 | 270.52 |
| 2001-07-17 | 271.15 |
| 2001-07-18 | 280.28 |
| 2001-07-19 | 284.38 |
| 2001-07-20 | 281.74 |
| 2001-07-23 | 280.14 |
| 2001-07-24 | 281.11 |
| 2001-07-25 | 280.86 |
| 2001-07-26 | 281.20 |
| 2001-07-27 | 281.79 |
| 2001-07-30 | 285.71 |
| 2001-07-31 | 283.87 |
| 2001-08-01 | 285.84 |
| 2001-08-02 | 291.95 |
| 2001-08-03 | 293.42 |
| 2001-08-06 | 287.35 |
| 2001-08-07 | 285.63 |
| 2001-08-08 | 283.73 |
| 2001-08-09 | 284.06 |
| 2001-08-10 | 285.12 |
| 2001-08-13 | 291.66 |
| 2001-08-14 | 288.76 |
| 2001-08-15 | 285.84 |
| 2001-08-16 | 277.33 |
| 2001-08-17 | 279.05 |
| 2001-08-20 | 278.07 |
| 2001-08-21 | 278.12 |
| 2001-08-22 | 278.28 |
| 2001-08-23 | 280.44 |
| 2001-08-24 | 279.75 |
| 2001-08-27 | 281.37 |
| 2001-08-28 | 278.92 |
| 2001-08-29 | 278.58 |
| 2001-08-30 | 278.85 |
| 2001-08-31 | 279.27 |
| 2001-09-03 | . |
| 2001-09-04 | 273.05 |
| 2001-09-05 | 275.82 |
| 2001-09-06 | 278.30 |
| 2001-09-07 | 279.29 |
| 2001-09-10 | 274.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 257.66 |
| 2001-09-18 | 261.66 |
| 2001-09-19 | 266.32 |
| 2001-09-20 | 261.96 |
| 2001-09-21 | 248.06 |
| 2001-09-24 | 253.04 |
| 2001-09-25 | 266.08 |
| 2001-09-26 | 272.29 |
| 2001-09-27 | 269.46 |
| 2001-09-28 | 271.35 |
| 2001-10-01 | 271.84 |
| 2001-10-02 | 276.60 |
| 2001-10-03 | 275.86 |
| 2001-10-04 | 281.15 |
| 2001-10-05 | 285.95 |
| 2001-10-08 | 281.42 |
| 2001-10-09 | 285.71 |
| 2001-10-10 | 284.60 |
| 2001-10-11 | 294.79 |
| 2001-10-12 | 288.51 |
| 2001-10-15 | 287.90 |
| 2001-10-16 | 288.46 |
| 2001-10-17 | 286.43 |
| 2001-10-18 | 283.84 |
| 2001-10-19 | 282.99 |
| 2001-10-22 | 282.61 |
| 2001-10-23 | 283.35 |
| 2001-10-24 | 289.58 |
| 2001-10-25 | 291.70 |
| 2001-10-26 | 300.60 |
| 2001-10-29 | 303.45 |
| 2001-10-30 | 295.27 |
| 2001-10-31 | 297.50 |
| 2001-11-01 | 299.45 |
| 2001-11-02 | 298.65 |
| 2001-11-05 | 301.32 |
| 2001-11-06 | 304.58 |
| 2001-11-07 | 305.15 |
| 2001-11-08 | 307.09 |
| 2001-11-09 | 305.35 |
| 2001-11-12 | 299.99 |
| 2001-11-13 | 305.88 |
| 2001-11-14 | 314.98 |
| 2001-11-15 | 315.41 |
| 2001-11-16 | 311.07 |
| 2001-11-19 | 310.76 |
| 2001-11-20 | 313.75 |
| 2001-11-21 | 312.28 |
| 2001-11-22 | . |
| 2001-11-23 | 313.20 |
| 2001-11-26 | 318.73 |
| 2001-11-27 | 313.39 |
| 2001-11-28 | 317.23 |
| 2001-11-29 | 315.22 |
| 2001-11-30 | 313.47 |
| 2001-12-03 | 313.03 |
| 2001-12-04 | 313.14 |
| 2001-12-05 | 319.31 |
| 2001-12-06 | 317.53 |
| 2001-12-07 | 321.02 |
| 2001-12-10 | 318.03 |
| 2001-12-11 | 318.30 |
| 2001-12-12 | 319.97 |
| 2001-12-13 | 320.26 |
| 2001-12-14 | 323.27 |
| 2001-12-17 | 325.48 |
| 2001-12-18 | 326.87 |
| 2001-12-19 | 325.77 |
| 2001-12-20 | 322.46 |
| 2001-12-21 | 318.54 |
| 2001-12-24 | 315.36 |
| 2001-12-25 | . |
| 2001-12-26 | 315.63 |
| 2001-12-27 | 317.84 |
| 2001-12-28 | 317.26 |
| 2001-12-31 | 320.57 |
| 2002-01-01 | . |
| 2002-01-02 | 325.07 |
| 2002-01-03 | 324.87 |
| 2002-01-04 | 334.03 |
| 2002-01-07 | 333.43 |
| 2002-01-08 | 332.03 |
| 2002-01-09 | 336.65 |
| 2002-01-10 | 344.89 |
| 2002-01-11 | 354.39 |
| 2002-01-14 | 346.77 |
| 2002-01-15 | 347.31 |
| 2002-01-16 | 348.29 |
| 2002-01-17 | 353.79 |
| 2002-01-18 | 358.33 |
| 2002-01-21 | . |
| 2002-01-22 | 362.80 |
| 2002-01-23 | 365.09 |
| 2002-01-24 | 366.22 |
| 2002-01-25 | 361.49 |
| 2002-01-28 | 353.26 |
| 2002-01-29 | 351.97 |
| 2002-01-30 | 351.08 |
| 2002-01-31 | 360.62 |
| 2002-02-01 | 361.91 |
| 2002-02-04 | 357.54 |
| 2002-02-05 | 349.23 |
| 2002-02-06 | 344.92 |
| 2002-02-07 | 343.87 |
| 2002-02-08 | 342.59 |
| 2002-02-11 | 349.58 |
| 2002-02-12 | 351.80 |
| 2002-02-13 | 353.30 |
| 2002-02-14 | 365.17 |
| 2002-02-15 | 366.60 |
| 2002-02-18 | . |
| 2002-02-19 | 356.59 |
| 2002-02-20 | 357.13 |
| 2002-02-21 | 355.32 |
| 2002-02-22 | 353.83 |
| 2002-02-25 | 356.29 |
| 2002-02-26 | 356.65 |
| 2002-02-27 | 352.77 |
| 2002-02-28 | 352.85 |
| 2002-03-01 | 352.87 |
| 2002-03-04 | 359.70 |
| 2002-03-05 | 370.82 |
| 2002-03-06 | 377.96 |
| 2002-03-07 | 385.36 |
| 2002-03-08 | 382.42 |
| 2002-03-11 | 373.17 |
| 2002-03-12 | 367.73 |
| 2002-03-13 | 365.98 |
| 2002-03-14 | 365.86 |
| 2002-03-15 | 366.28 |
| 2002-03-18 | 360.53 |
| 2002-03-19 | 358.30 |
| 2002-03-20 | 363.19 |
| 2002-03-21 | 366.37 |
| 2002-03-22 | 376.73 |
| 2002-03-25 | 374.13 |
| 2002-03-26 | 374.01 |
| 2002-03-27 | 369.10 |
| 2002-03-28 | 369.00 |
| 2002-03-29 | . |
| 2002-04-01 | 373.62 |
| 2002-04-02 | 371.53 |
| 2002-04-03 | 376.75 |
| 2002-04-04 | 381.19 |
| 2002-04-05 | 382.27 |
| 2002-04-08 | 392.62 |
| 2002-04-09 | 390.98 |
| 2002-04-10 | 399.15 |
| 2002-04-11 | 413.12 |
| 2002-04-12 | 404.12 |
| 2002-04-15 | 396.43 |
| 2002-04-16 | 400.59 |
| 2002-04-17 | 407.68 |
| 2002-04-18 | 407.70 |
| 2002-04-19 | 412.34 |
| 2002-04-22 | 406.62 |
| 2002-04-23 | 405.64 |
| 2002-04-24 | 401.44 |
| 2002-04-25 | 406.23 |
| 2002-04-26 | 408.35 |
| 2002-04-29 | 407.90 |
| 2002-04-30 | 407.25 |
| 2002-05-01 | 409.60 |
| 2002-05-02 | 408.13 |
| 2002-05-03 | 415.42 |
| 2002-05-06 | 425.88 |
| 2002-05-07 | 417.15 |
| 2002-05-08 | 422.13 |
| 2002-05-09 | 418.39 |
| 2002-05-10 | 417.78 |
| 2002-05-13 | 415.94 |
| 2002-05-14 | 411.99 |
| 2002-05-15 | 414.23 |
| 2002-05-16 | 412.09 |
| 2002-05-17 | 412.79 |
| 2002-05-20 | 413.51 |
| 2002-05-21 | 405.25 |
| 2002-05-22 | 402.69 |
| 2002-05-23 | 403.68 |
| 2002-05-24 | 402.99 |
| 2002-05-27 | . |
| 2002-05-28 | 399.92 |
| 2002-05-29 | 396.74 |
| 2002-05-30 | 402.09 |
| 2002-05-31 | 395.34 |
| 2002-06-03 | 401.16 |
| 2002-06-04 | 399.69 |
| 2002-06-05 | 399.70 |
| 2002-06-06 | 399.66 |
| 2002-06-07 | 393.46 |
| 2002-06-10 | 393.74 |
| 2002-06-11 | 394.31 |
| 2002-06-12 | 393.85 |
| 2002-06-13 | 396.81 |
| 2002-06-14 | 389.38 |
| 2002-06-17 | 389.10 |
| 2002-06-18 | 390.33 |
| 2002-06-19 | 384.19 |
| 2002-06-20 | 376.11 |
| 2002-06-21 | 379.74 |
| 2002-06-24 | 379.10 |
| 2002-06-25 | 379.30 |
| 2002-06-26 | 365.80 |
| 2002-06-27 | 368.34 |
| 2002-06-28 | 364.26 |
| 2002-07-01 | 381.88 |
| 2002-07-02 | 370.75 |
| 2002-07-03 | 375.70 |
| 2002-07-04 | . |
| 2002-07-05 | 383.23 |
| 2002-07-08 | 377.70 |
| 2002-07-09 | 372.34 |
| 2002-07-10 | 376.39 |
| 2002-07-11 | 370.18 |
| 2002-07-12 | 374.47 |
| 2002-07-15 | 377.05 |
| 2002-07-16 | 376.23 |
| 2002-07-17 | 384.91 |
| 2002-07-18 | 382.12 |
| 2002-07-19 | 385.40 |
| 2002-07-22 | 366.60 |
| 2002-07-23 | 359.75 |
| 2002-07-24 | 329.95 |
| 2002-07-25 | 343.35 |
| 2002-07-26 | 343.27 |
| 2002-07-29 | 356.54 |
| 2002-07-30 | 355.70 |
| 2002-07-31 | 353.81 |
| 2002-08-01 | 357.18 |
| 2002-08-02 | 357.41 |
| 2002-08-05 | 346.93 |
| 2002-08-06 | 353.54 |
| 2002-08-07 | 347.95 |
| 2002-08-08 | 351.01 |
| 2002-08-09 | 350.23 |
| 2002-08-12 | 350.18 |
| 2002-08-13 | 353.21 |
| 2002-08-14 | 355.49 |
| 2002-08-15 | 363.24 |
| 2002-08-16 | 363.35 |
| 2002-08-19 | 360.34 |
| 2002-08-20 | 361.93 |
| 2002-08-21 | 369.06 |
| 2002-08-22 | 377.39 |
| 2002-08-23 | 381.39 |
| 2002-08-26 | 383.06 |
| 2002-08-27 | 389.66 |
| 2002-08-28 | 387.04 |
| 2002-08-29 | 377.52 |
| 2002-08-30 | 385.20 |
| 2002-09-02 | . |
| 2002-09-03 | 373.50 |
| 2002-09-04 | 369.98 |
| 2002-09-05 | 365.68 |
| 2002-09-06 | 369.14 |
| 2002-09-09 | 368.76 |
| 2002-09-10 | 376.02 |
| 2002-09-11 | 381.99 |
| 2002-09-12 | 371.89 |
| 2002-09-13 | 369.78 |
| 2002-09-16 | 371.86 |
| 2002-09-17 | 370.30 |
| 2002-09-18 | 371.95 |
| 2002-09-19 | 366.79 |
| 2002-09-20 | 369.68 |
| 2002-09-23 | 368.75 |
| 2002-09-24 | 364.11 |
| 2002-09-25 | 365.19 |
| 2002-09-26 | 365.70 |
| 2002-09-27 | 360.36 |
| 2002-09-30 | 356.70 |
| 2002-10-01 | 355.27 |
| 2002-10-02 | 348.40 |
| 2002-10-03 | 346.44 |
| 2002-10-04 | 338.86 |
| 2002-10-07 | 335.14 |
| 2002-10-08 | 332.33 |
| 2002-10-09 | 330.00 |
| 2002-10-10 | 336.50 |
| 2002-10-11 | 338.95 |
| 2002-10-14 | 336.00 |
| 2002-10-15 | 348.85 |
| 2002-10-16 | 343.36 |
| 2002-10-17 | 350.48 |
| 2002-10-18 | 350.02 |
| 2002-10-21 | 361.79 |
| 2002-10-22 | 362.81 |
| 2002-10-23 | 362.36 |
| 2002-10-24 | 359.14 |
| 2002-10-25 | 354.40 |
| 2002-10-28 | 365.19 |
| 2002-10-29 | 362.74 |
| 2002-10-30 | 372.79 |
| 2002-10-31 | 375.73 |
| 2002-11-01 | 378.03 |
| 2002-11-04 | 384.71 |
| 2002-11-05 | 386.66 |
| 2002-11-06 | 385.34 |
| 2002-11-07 | 388.08 |
| 2002-11-08 | 392.33 |
| 2002-11-11 | 391.77 |
| 2002-11-12 | 391.59 |
| 2002-11-13 | 395.31 |
| 2002-11-14 | 405.65 |
| 2002-11-15 | 404.42 |
| 2002-11-18 | 415.43 |
| 2002-11-19 | 409.03 |
| 2002-11-20 | 403.48 |
| 2002-11-21 | 416.06 |
| 2002-11-22 | 421.16 |
| 2002-11-25 | 423.97 |
| 2002-11-26 | 421.54 |
| 2002-11-27 | 421.58 |
| 2002-11-28 | . |
| 2002-11-29 | 416.34 |
| 2002-12-02 | 426.46 |
| 2002-12-03 | 424.28 |
| 2002-12-04 | 423.84 |
| 2002-12-05 | 423.98 |
| 2002-12-06 | 418.26 |
| 2002-12-09 | 419.22 |
| 2002-12-10 | 421.11 |
| 2002-12-11 | 410.66 |
| 2002-12-12 | 417.91 |
| 2002-12-13 | 426.78 |
| 2002-12-16 | 435.66 |
| 2002-12-17 | 440.57 |
| 2002-12-18 | 429.78 |
| 2002-12-19 | 424.67 |
| 2002-12-20 | 421.55 |
| 2002-12-23 | 429.88 |
| 2002-12-24 | 431.68 |
| 2002-12-25 | . |
| 2002-12-26 | 432.77 |
| 2002-12-27 | 433.90 |
| 2002-12-30 | 427.91 |
| 2002-12-31 | 433.30 |
| 2003-01-01 | . |
| 2003-01-02 | 436.61 |
| 2003-01-03 | 441.32 |
| 2003-01-06 | 441.69 |
| 2003-01-07 | 439.79 |
| 2003-01-08 | 432.82 |
| 2003-01-09 | 433.61 |
| 2003-01-10 | 439.50 |
| 2003-01-13 | 447.24 |
| 2003-01-14 | 448.03 |
| 2003-01-15 | 447.56 |
| 2003-01-16 | 437.58 |
| 2003-01-17 | 435.54 |
| 2003-01-20 | . |
| 2003-01-21 | 430.17 |
| 2003-01-22 | 419.38 |
| 2003-01-23 | 424.46 |
| 2003-01-24 | 423.38 |
| 2003-01-27 | 421.57 |
| 2003-01-28 | 425.09 |
| 2003-01-29 | 422.65 |
| 2003-01-30 | 420.08 |
| 2003-01-31 | 414.30 |
| 2003-02-03 | 418.30 |
| 2003-02-04 | 416.42 |
| 2003-02-05 | 410.36 |
| 2003-02-06 | 404.39 |
| 2003-02-07 | 409.15 |
| 2003-02-10 | 408.47 |
| 2003-02-11 | 409.77 |
| 2003-02-12 | 411.66 |
| 2003-02-13 | 416.88 |
| 2003-02-14 | 404.04 |
| 2003-02-17 | . |
| 2003-02-18 | 403.03 |
| 2003-02-19 | 398.35 |
| 2003-02-20 | 402.63 |
| 2003-02-21 | 402.46 |
| 2003-02-24 | 408.41 |
| 2003-02-25 | 402.56 |
| 2003-02-26 | 403.70 |
| 2003-02-27 | 403.05 |
| 2003-02-28 | 401.27 |
| 2003-03-03 | 396.56 |
| 2003-03-04 | 393.82 |
| 2003-03-05 | 399.93 |
| 2003-03-06 | 399.77 |
| 2003-03-07 | 400.20 |
| 2003-03-10 | 409.51 |
| 2003-03-11 | 411.68 |
| 2003-03-12 | 408.40 |
| 2003-03-13 | 406.94 |
| 2003-03-14 | 403.32 |
| 2003-03-17 | 392.42 |
| 2003-03-18 | 398.79 |
| 2003-03-19 | 400.72 |
| 2003-03-20 | 400.80 |
| 2003-03-21 | 408.89 |
| 2003-03-24 | 410.01 |
| 2003-03-25 | 409.73 |
| 2003-03-26 | 412.48 |
| 2003-03-27 | 411.28 |
| 2003-03-28 | 414.36 |
| 2003-03-31 | 411.79 |
| 2003-04-01 | 416.15 |
| 2003-04-02 | 417.48 |
| 2003-04-03 | 424.48 |
| 2003-04-04 | 431.15 |
| 2003-04-07 | 436.18 |
| 2003-04-08 | 435.06 |
| 2003-04-09 | 435.82 |
| 2003-04-10 | 437.51 |
| 2003-04-11 | 439.61 |
| 2003-04-14 | 433.61 |
| 2003-04-15 | 437.47 |
| 2003-04-16 | 430.86 |
| 2003-04-17 | 430.74 |
| 2003-04-18 | . |
| 2003-04-21 | 433.13 |
| 2003-04-22 | 435.30 |
| 2003-04-23 | 439.10 |
| 2003-04-24 | 442.85 |
| 2003-04-25 | 448.91 |
| 2003-04-28 | 449.07 |
| 2003-04-29 | 457.42 |
| 2003-04-30 | 465.47 |
| 2003-05-01 | 469.71 |
| 2003-05-02 | 467.99 |
| 2003-05-05 | 481.24 |
| 2003-05-06 | 486.96 |
| 2003-05-07 | 478.36 |
| 2003-05-08 | 479.81 |
| 2003-05-09 | 476.75 |
| 2003-05-12 | 483.16 |
| 2003-05-13 | 487.06 |
| 2003-05-14 | 480.69 |
| 2003-05-15 | 480.39 |
| 2003-05-16 | 488.52 |
| 2003-05-19 | 495.01 |
| 2003-05-20 | 501.01 |
| 2003-05-21 | 501.72 |
| 2003-05-22 | 492.88 |
| 2003-05-23 | 497.96 |
| 2003-05-26 | . |
| 2003-05-27 | 494.65 |
| 2003-05-28 | 498.16 |
| 2003-05-29 | 495.18 |
| 2003-05-30 | 494.15 |
| 2003-06-02 | 489.59 |
| 2003-06-03 | 484.36 |
| 2003-06-04 | 464.11 |
| 2003-06-05 | 472.20 |
| 2003-06-06 | 462.40 |
| 2003-06-09 | 466.49 |
| 2003-06-10 | 447.92 |
| 2003-06-11 | 454.85 |
| 2003-06-12 | 459.41 |
| 2003-06-13 | 458.54 |
| 2003-06-16 | 450.79 |
| 2003-06-17 | 446.75 |
| 2003-06-18 | 423.90 |
| 2003-06-19 | 430.38 |
| 2003-06-20 | 426.90 |
| 2003-06-23 | 433.99 |
| 2003-06-24 | 428.13 |
| 2003-06-25 | 434.36 |
| 2003-06-26 | 424.69 |
| 2003-06-27 | 422.52 |
| 2003-06-30 | 419.56 |
| 2003-07-01 | 429.37 |
| 2003-07-02 | 431.18 |
| 2003-07-03 | 435.05 |
| 2003-07-04 | . |
| 2003-07-07 | 435.83 |
| 2003-07-08 | 434.17 |
| 2003-07-09 | 435.28 |
| 2003-07-10 | 437.21 |
| 2003-07-11 | 433.92 |
| 2003-07-14 | 431.58 |
| 2003-07-15 | 429.43 |
| 2003-07-16 | 425.96 |
| 2003-07-17 | 421.96 |
| 2003-07-18 | 422.72 |
| 2003-07-21 | 417.76 |
| 2003-07-22 | 418.23 |
| 2003-07-23 | 423.38 |
| 2003-07-24 | 428.23 |
| 2003-07-25 | 429.11 |
| 2003-07-28 | 438.14 |
| 2003-07-29 | 439.04 |
| 2003-07-30 | 438.61 |
| 2003-07-31 | 435.01 |
| 2003-08-01 | 431.43 |
| 2003-08-04 | 435.77 |
| 2003-08-05 | 441.40 |
| 2003-08-06 | 441.54 |
| 2003-08-07 | 435.30 |
| 2003-08-08 | 439.74 |
| 2003-08-11 | 436.04 |
| 2003-08-12 | 435.04 |
| 2003-08-13 | 443.34 |
| 2003-08-14 | 449.40 |
| 2003-08-15 | 447.25 |
| 2003-08-18 | 450.46 |
| 2003-08-19 | 459.32 |
| 2003-08-20 | 460.55 |
| 2003-08-21 | 466.40 |
| 2003-08-22 | 466.03 |
| 2003-08-25 | 465.17 |
| 2003-08-26 | 461.08 |
| 2003-08-27 | 468.04 |
| 2003-08-28 | 479.26 |
| 2003-08-29 | 486.15 |
| 2003-09-01 | . |
| 2003-09-02 | 479.72 |
| 2003-09-03 | 490.58 |
| 2003-09-04 | 494.69 |
| 2003-09-05 | 493.54 |
| 2003-09-08 | 502.91 |
| 2003-09-09 | 506.77 |
| 2003-09-10 | 499.63 |
| 2003-09-11 | 501.94 |
| 2003-09-12 | 505.41 |
| 2003-09-15 | 498.87 |
| 2003-09-16 | 508.97 |
| 2003-09-17 | 514.36 |
| 2003-09-18 | 508.70 |
| 2003-09-19 | 511.24 |
| 2003-09-22 | 508.52 |
| 2003-09-23 | 514.62 |
| 2003-09-24 | 519.50 |
| 2003-09-25 | 513.55 |
| 2003-09-26 | 509.90 |
| 2003-09-29 | 513.57 |
| 2003-09-30 | 511.15 |
| 2003-10-01 | 522.34 |
| 2003-10-02 | 530.84 |
| 2003-10-03 | 526.27 |
| 2003-10-06 | 540.19 |
| 2003-10-07 | 549.29 |
| 2003-10-08 | 571.51 |
| 2003-10-09 | 567.69 |
| 2003-10-10 | 565.96 |
| 2003-10-13 | 553.02 |
| 2003-10-14 | 567.13 |
| 2003-10-15 | 557.21 |
| 2003-10-16 | 558.08 |
| 2003-10-17 | 559.91 |
| 2003-10-20 | 562.14 |
| 2003-10-21 | 560.20 |
| 2003-10-22 | 562.24 |
| 2003-10-23 | 560.56 |
| 2003-10-24 | 561.61 |
| 2003-10-27 | 543.13 |
| 2003-10-28 | 542.20 |
| 2003-10-29 | 540.34 |
| 2003-10-30 | 541.97 |
| 2003-10-31 | 531.58 |
| 2003-11-03 | 523.47 |
| 2003-11-04 | 526.25 |
| 2003-11-05 | 541.14 |
| 2003-11-06 | 543.87 |
| 2003-11-07 | 543.93 |
| 2003-11-10 | 550.20 |
| 2003-11-11 | 545.12 |
| 2003-11-12 | 555.60 |
| 2003-11-13 | 558.22 |
| 2003-11-14 | 552.91 |
| 2003-11-17 | 553.82 |
| 2003-11-18 | 554.72 |
| 2003-11-19 | 548.02 |
| 2003-11-20 | 540.33 |
| 2003-11-21 | 544.11 |
| 2003-11-24 | 539.04 |
| 2003-11-25 | 531.71 |
| 2003-11-26 | 524.61 |
| 2003-11-27 | . |
| 2003-11-28 | 520.07 |
| 2003-12-01 | 523.96 |
| 2003-12-02 | 500.60 |
| 2003-12-03 | 502.20 |
| 2003-12-04 | 510.67 |
| 2003-12-05 | 522.97 |
| 2003-12-08 | 528.99 |
| 2003-12-09 | 541.40 |
| 2003-12-10 | 538.06 |
| 2003-12-11 | 522.52 |
| 2003-12-12 | 534.97 |
| 2003-12-15 | 538.09 |
| 2003-12-16 | 542.62 |
| 2003-12-17 | 534.23 |
| 2003-12-18 | 542.98 |
| 2003-12-19 | 545.55 |
| 2003-12-22 | 552.05 |
| 2003-12-23 | 557.22 |
| 2003-12-24 | 563.29 |
| 2003-12-25 | . |
| 2003-12-26 | 563.54 |
| 2003-12-29 | 567.38 |
| 2003-12-30 | 570.46 |
| 2003-12-31 | 565.05 |
| 2004-01-01 | . |
| 2004-01-02 | 563.86 |
| 2004-01-05 | 582.69 |
| 2004-01-06 | 592.78 |
| 2004-01-07 | 582.17 |
| 2004-01-08 | 586.39 |
| 2004-01-09 | 576.07 |
| 2004-01-12 | 564.99 |
| 2004-01-13 | 573.91 |
| 2004-01-14 | 573.18 |
| 2004-01-15 | 563.29 |
| 2004-01-16 | 559.62 |
| 2004-01-19 | . |
| 2004-01-20 | 581.08 |
| 2004-01-21 | 578.99 |
| 2004-01-22 | 586.82 |
| 2004-01-23 | 596.91 |
| 2004-01-26 | 590.31 |
| 2004-01-27 | 592.83 |
| 2004-01-28 | 604.83 |
| 2004-01-29 | 594.03 |
| 2004-01-30 | 597.74 |
| 2004-02-02 | 605.09 |
| 2004-02-03 | 602.94 |
| 2004-02-04 | 595.33 |
| 2004-02-05 | 598.91 |
| 2004-02-06 | 598.39 |
| 2004-02-09 | 608.49 |
| 2004-02-10 | 608.28 |
| 2004-02-11 | 597.45 |
| 2004-02-12 | 602.47 |
| 2004-02-13 | 603.34 |
| 2004-02-16 | . |
| 2004-02-17 | 605.14 |
| 2004-02-18 | 606.41 |
| 2004-02-19 | 612.62 |
| 2004-02-20 | 609.94 |
| 2004-02-23 | 606.91 |
| 2004-02-24 | 615.95 |
| 2004-02-25 | 621.30 |
| 2004-02-26 | 632.35 |
| 2004-02-27 | 633.77 |
| 2004-03-01 | 643.18 |
| 2004-03-02 | 652.36 |
| 2004-03-03 | 642.20 |
| 2004-03-04 | 657.03 |
| 2004-03-05 | 680.53 |
| 2004-03-08 | 684.89 |
| 2004-03-09 | 672.85 |
| 2004-03-10 | 661.30 |
| 2004-03-11 | 650.81 |
| 2004-03-12 | 649.96 |
| 2004-03-15 | 651.75 |
| 2004-03-16 | 645.84 |
| 2004-03-17 | 652.26 |
| 2004-03-18 | 663.87 |
| 2004-03-19 | 659.14 |
| 2004-03-22 | 659.69 |
| 2004-03-23 | 670.19 |
| 2004-03-24 | 665.43 |
| 2004-03-25 | 684.86 |
| 2004-03-26 | 684.64 |
| 2004-03-29 | 700.31 |
| 2004-03-30 | 700.01 |
| 2004-03-31 | 703.31 |
| 2004-04-01 | 698.77 |
| 2004-04-02 | 709.48 |
| 2004-04-05 | 708.83 |
| 2004-04-06 | 713.95 |
| 2004-04-07 | 729.72 |
| 2004-04-08 | 725.18 |
| 2004-04-09 | . |
| 2004-04-12 | 720.87 |
| 2004-04-13 | 734.86 |
| 2004-04-14 | 703.75 |
| 2004-04-15 | 713.38 |
| 2004-04-16 | 709.42 |
| 2004-04-19 | 694.09 |
| 2004-04-20 | 713.81 |
| 2004-04-21 | 718.13 |
| 2004-04-22 | 700.86 |
| 2004-04-23 | 693.17 |
| 2004-04-26 | 692.97 |
| 2004-04-27 | 683.11 |
| 2004-04-28 | 679.44 |
| 2004-04-29 | 677.70 |
| 2004-04-30 | 678.77 |
| 2004-05-03 | 678.81 |
| 2004-05-04 | 691.14 |
| 2004-05-05 | 692.38 |
| 2004-05-06 | 670.94 |
| 2004-05-07 | 644.62 |
| 2004-05-10 | 621.40 |
| 2004-05-11 | 624.08 |
| 2004-05-12 | 630.26 |
| 2004-05-13 | 618.08 |
| 2004-05-14 | 618.46 |
| 2004-05-17 | 634.79 |
| 2004-05-18 | 661.95 |
| 2004-05-19 | 689.68 |
| 2004-05-20 | 676.30 |
| 2004-05-21 | 689.02 |
| 2004-05-24 | 696.78 |
| 2004-05-25 | 695.24 |
| 2004-05-26 | 694.13 |
| 2004-05-27 | 706.16 |
| 2004-05-28 | 715.95 |
| 2004-05-31 | . |
| 2004-06-01 | 709.62 |
| 2004-06-02 | 711.09 |
| 2004-06-03 | 704.10 |
| 2004-06-04 | 705.37 |
| 2004-06-07 | 716.58 |
| 2004-06-08 | 713.15 |
| 2004-06-09 | 697.19 |
| 2004-06-10 | 697.09 |
| 2004-06-11 | . |
| 2004-06-14 | 681.37 |
| 2004-06-15 | 682.54 |
| 2004-06-16 | 688.73 |
| 2004-06-17 | 675.99 |
| 2004-06-18 | 685.57 |
| 2004-06-21 | 683.39 |
| 2004-06-22 | 687.36 |
| 2004-06-23 | 704.51 |
| 2004-06-24 | 713.21 |
| 2004-06-25 | 714.28 |
| 2004-06-28 | 717.52 |
| 2004-06-29 | 722.71 |
| 2004-06-30 | 727.60 |
| 2004-07-01 | 732.26 |
| 2004-07-02 | 740.79 |
| 2004-07-05 | . |
| 2004-07-06 | 742.48 |
| 2004-07-07 | 753.78 |
| 2004-07-08 | 742.99 |
| 2004-07-09 | 731.51 |
| 2004-07-12 | 735.11 |
| 2004-07-13 | 743.27 |
| 2004-07-14 | 751.48 |
| 2004-07-15 | 741.15 |
| 2004-07-16 | 749.20 |
| 2004-07-19 | 745.11 |
| 2004-07-20 | 742.12 |
| 2004-07-21 | 742.86 |
| 2004-07-22 | 735.35 |
| 2004-07-23 | 724.62 |
| 2004-07-26 | 736.31 |
| 2004-07-27 | 732.54 |
| 2004-07-28 | 727.38 |
| 2004-07-29 | 731.91 |
| 2004-07-30 | 733.63 |
| 2004-08-02 | 720.47 |
| 2004-08-03 | 727.25 |
| 2004-08-04 | 726.00 |
| 2004-08-05 | 721.84 |
| 2004-08-06 | 728.09 |
| 2004-08-09 | 729.72 |
| 2004-08-10 | 731.44 |
| 2004-08-11 | 730.63 |
| 2004-08-12 | 745.32 |
| 2004-08-13 | 750.97 |
| 2004-08-16 | 765.07 |
| 2004-08-17 | 777.34 |
| 2004-08-18 | 770.28 |
| 2004-08-19 | 771.14 |
| 2004-08-20 | 763.04 |
| 2004-08-23 | 757.35 |
| 2004-08-24 | 757.24 |
| 2004-08-25 | 751.23 |
| 2004-08-26 | 755.54 |
| 2004-08-27 | 757.47 |
| 2004-08-30 | 755.75 |
| 2004-08-31 | 769.73 |
| 2004-09-01 | 778.36 |
| 2004-09-02 | 781.43 |
| 2004-09-03 | 771.02 |
| 2004-09-06 | . |
| 2004-09-07 | 772.77 |
| 2004-09-08 | 758.96 |
| 2004-09-09 | 754.90 |
| 2004-09-10 | 758.83 |
| 2004-09-13 | 763.92 |
| 2004-09-14 | 786.23 |
| 2004-09-15 | 753.64 |
| 2004-09-16 | 760.51 |
| 2004-09-17 | 777.82 |
| 2004-09-20 | 779.57 |
| 2004-09-21 | 786.32 |
| 2004-09-22 | 783.93 |
| 2004-09-23 | 791.56 |
| 2004-09-24 | 785.32 |
| 2004-09-27 | 792.53 |
| 2004-09-28 | 796.22 |
| 2004-09-29 | 803.25 |
| 2004-09-30 | 816.15 |
| 2004-10-01 | 812.42 |
| 2004-10-04 | 811.31 |
| 2004-10-05 | 825.04 |
| 2004-10-06 | 819.94 |
| 2004-10-07 | 827.92 |
| 2004-10-08 | 834.14 |
| 2004-10-11 | 830.85 |
| 2004-10-12 | 817.87 |
| 2004-10-13 | 818.63 |
| 2004-10-14 | 820.41 |
| 2004-10-15 | 825.45 |
| 2004-10-18 | 829.27 |
| 2004-10-19 | 845.01 |
| 2004-10-20 | 845.95 |
| 2004-10-21 | 839.20 |
| 2004-10-22 | 846.81 |
| 2004-10-25 | 842.55 |
| 2004-10-26 | 854.55 |
| 2004-10-27 | 868.02 |
| 2004-10-28 | 872.15 |
| 2004-10-29 | 883.96 |
| 2004-11-01 | 885.90 |
| 2004-11-02 | 895.55 |
| 2004-11-03 | 888.26 |
| 2004-11-04 | 908.69 |
| 2004-11-05 | 922.26 |
| 2004-11-08 | 921.42 |
| 2004-11-09 | 936.07 |
| 2004-11-10 | 970.70 |
| 2004-11-11 | 977.45 |
| 2004-11-12 | 965.98 |
| 2004-11-15 | 955.43 |
| 2004-11-16 | 955.52 |
| 2004-11-17 | 961.63 |
| 2004-11-18 | 970.13 |
| 2004-11-19 | 981.38 |
| 2004-11-22 | 970.55 |
| 2004-11-23 | 987.12 |
| 2004-11-24 | 981.17 |
| 2004-11-25 | . |
| 2004-11-26 | 983.67 |
| 2004-11-29 | 985.24 |
| 2004-11-30 | 992.64 |
| 2004-12-01 | 1007.51 |
| 2004-12-02 | 1009.72 |
| 2004-12-03 | 1014.06 |
| 2004-12-06 | 1014.56 |
| 2004-12-07 | 1017.37 |
| 2004-12-08 | 1006.70 |
| 2004-12-09 | 994.06 |
| 2004-12-10 | 974.82 |
| 2004-12-13 | 997.88 |
| 2004-12-14 | 1015.61 |
| 2004-12-15 | 1032.97 |
| 2004-12-16 | 1034.89 |
| 2004-12-17 | 1035.58 |
| 2004-12-20 | 1050.16 |
| 2004-12-21 | 1038.32 |
| 2004-12-22 | 1025.61 |
| 2004-12-23 | 1014.38 |
| 2004-12-24 | . |
| 2004-12-27 | 1035.61 |
| 2004-12-28 | 1037.52 |
| 2004-12-29 | 1049.29 |
| 2004-12-30 | 1055.40 |
| 2004-12-31 | 1058.00 |
| 2005-01-03 | 1053.01 |
| 2005-01-04 | 1051.44 |
| 2005-01-05 | 1038.55 |
| 2005-01-06 | 1014.04 |
| 2005-01-07 | 1008.40 |
| 2005-01-10 | 1008.73 |
| 2005-01-11 | 1039.12 |
| 2005-01-12 | 1062.56 |
| 2005-01-13 | 1055.84 |
| 2005-01-14 | 1055.92 |
| 2005-01-17 | . |
| 2005-01-18 | 1051.38 |
| 2005-01-19 | 1044.57 |
| 2005-01-20 | 1041.06 |
| 2005-01-21 | 1046.35 |
| 2005-01-24 | 1050.41 |
| 2005-01-25 | 1044.71 |
| 2005-01-26 | 1059.59 |
| 2005-01-27 | 1078.43 |
#2005-01-28|1082.42
#2005-01-31|1078.80
#2005-02-01|1066.20
#2005-02-02|1071.91
#2005-02-03|1084.80
#2005-02-04|1099.21
#2005-02-07|1106.28
#2005-02-08|1105.85
#2005-02-09|1123.11
#2005-02-10|1133.32
#2005-02-11|1126.99
#2005-02-14|1163.25
#2005-02-15|1174.24
#2005-02-16|1217.34
#2005-02-17|1236.79
#2005-02-18|1231.37
#2005-02-21| .
#2005-02-22|1272.05
#2005-02-23|1253.89
#2005-02-24|1250.07
#2005-02-25|1311.05
#2005-02-28|1325.18
#2005-03-01|1342.60
#2005-03-02|1264.87
#2005-03-03|1260.30
#2005-03-04|1291.35
#2005-03-07|1324.96
#2005-03-08|1333.75
#2005-03-09|1330.45
#2005-03-10|1294.53
#2005-03-11|1289.56
#2005-03-14|1272.28
#2005-03-15|1260.38
#2005-03-16|1196.79
#2005-03-17|1184.25
#2005-03-18|1189.29
#2005-03-21|1155.98
#2005-03-22|1192.58
#2005-03-23|1138.05
#2005-03-24|1132.68
#2005-03-25| .
#2005-03-28|1120.37
#2005-03-29|1131.92
#2005-03-30|1137.91
#2005-03-31|1166.13
#2005-04-01|1182.49
#2005-04-04|1161.22
#2005-04-05|1173.68
#2005-04-06|1187.82
#2005-04-07|1194.98
#2005-04-08|1180.97
#2005-04-11|1169.51
#2005-04-12|1180.52
#2005-04-13|1185.77
#2005-04-14|1167.60
#2005-04-15|1155.57
#2005-04-18|1119.91
#2005-04-19|1114.09
#2005-04-20|1119.62
#2005-04-21|1107.20
#2005-04-22|1125.01
#2005-04-25|1155.80
#2005-04-26|1147.92
#2005-04-27|1129.78
#2005-04-28|1095.78
#2005-04-29|1078.87
#2005-05-02|1083.87
#2005-05-03|1086.97
#2005-05-04|1092.78
#2005-05-05|1106.96
#2005-05-06|1100.71
#2005-05-09|1090.43
#2005-05-10|1076.76
#2005-05-11|1064.10
#2005-05-12|1046.12
#2005-05-13|1029.09
#2005-05-16|1021.68
#2005-05-17|1033.14
#2005-05-18|1063.24
#2005-05-19|1069.94
#2005-05-20|1071.97
#2005-05-23|1068.18
#2005-05-24|1083.00
#2005-05-25|1067.10
#2005-05-26|1067.78
#2005-05-27|1089.05
#2005-05-30| .
#2005-05-31|1072.67
#2005-06-01|1082.29
#2005-06-02|1114.14
#2005-06-03|1128.21
#2005-06-06|1146.73
#2005-06-07|1148.14
#2005-06-08|1138.32
#2005-06-09|1118.38
#2005-06-10|1154.84
#2005-06-13|1153.31
#2005-06-14|1152.56
#2005-06-15|1168.64
#2005-06-16|1180.80
#2005-06-17|1177.42
#2005-06-20|1188.47
#2005-06-21|1198.98
#2005-06-22|1197.60
#2005-06-23|1178.78
#2005-06-24|1167.89
#2005-06-27|1169.76
#2005-06-28|1171.06
#2005-06-29|1182.76
#2005-06-30|1199.20
#2005-07-01|1201.98
#2005-07-04| .
#2005-07-05|1207.82
#2005-07-06|1236.74
#2005-07-07|1220.19
#2005-07-08|1223.77
#2005-07-11|1221.88
#2005-07-12|1260.10
#2005-07-13|1266.68
#2005-07-14|1272.26
#2005-07-15|1263.87
#2005-07-18|1247.25
#2005-07-19|1267.57
#2005-07-20|1278.32
#2005-07-21|1286.13
#2005-07-22|1282.04
#2005-07-25|1299.97
#2005-07-26|1298.97
#2005-07-27|1315.60
#2005-07-28|1329.70
#2005-07-29|1337.49
#2005-08-01|1364.49
#2005-08-02|1390.77
#2005-08-03|1381.18
#2005-08-04|1389.66
#2005-08-05|1377.55
#2005-08-08|1401.00
#2005-08-09|1390.37
#2005-08-10|1375.43
#2005-08-11|1365.46
#2005-08-12|1337.11
#2005-08-15|1349.44
#2005-08-16|1378.02
#2005-08-17|1362.83
#2005-08-18|1352.98
#2005-08-19|1324.31
#2005-08-22|1350.17
#2005-08-23|1353.65
#2005-08-24|1374.85
#2005-08-25|1366.48
#2005-08-26|1391.11
#2005-08-29|1382.51
#2005-08-30|1409.20
#2005-08-31|1414.14
#2005-09-01|1446.67
#2005-09-02|1490.77
#2005-09-05| .
#2005-09-06|1451.61
#2005-09-07|1450.20
#2005-09-08|1453.48
#2005-09-09|1507.44
#2005-09-12|1500.19
#2005-09-13|1486.18
#2005-09-14|1492.46
#2005-09-15|1513.12
#2005-09-16|1521.46
#2005-09-19|1503.91
#2005-09-20|1499.73
#2005-09-21|1498.41
#2005-09-22|1486.00
#2005-09-23|1439.97
#2005-09-26|1456.30
#2005-09-27|1498.45
#2005-09-28|1459.86
#2005-09-29|1461.95
#2005-09-30|1444.68
#2005-10-03|1453.16
#2005-10-04|1480.94
#2005-10-05|1452.87
#2005-10-06|1427.19
#2005-10-07|1404.73
#2005-10-10|1399.10
#2005-10-11|1410.21
#2005-10-12|1395.49
#2005-10-13|1301.48
#2005-10-14|1267.93
#2005-10-17|1296.51
#2005-10-18|1258.28
#2005-10-19|1205.77
#2005-10-20|1237.17
#2005-10-21|1222.84
#2005-10-24|1230.06
#2005-10-25|1267.95
#2005-10-26|1298.20
#2005-10-27|1281.86
#2005-10-28|1296.10
#2005-10-31|1286.08
#2005-11-01|1284.67
#2005-11-02|1337.17
#2005-11-03|1371.93
#2005-11-04|1356.83
#2005-11-07|1348.63
#2005-11-08|1302.23
#2005-11-09|1278.89
#2005-11-10|1251.90
#2005-11-11|1228.05
#2005-11-14|1234.80
#2005-11-15|1226.78
#2005-11-16|1255.13
#2005-11-17|1267.54
#2005-11-18|1265.59
#2005-11-21|1261.68
#2005-11-22|1236.93
#2005-11-23|1251.03
#2005-11-24| .
#2005-11-25|1298.12
#2005-11-28|1317.74
#2005-11-29|1291.29
#2005-11-30|1266.43
#2005-12-01|1265.30
#2005-12-02|1285.87
#2005-12-05|1278.89
#2005-12-06|1233.09
#2005-12-07|1238.26
#2005-12-08|1235.79
#2005-12-09|1215.60
#2005-12-12|1270.93
#2005-12-13|1266.02
#2005-12-14|1268.40
#2005-12-15|1259.21
#2005-12-16|1277.49
#2005-12-19|1284.92
#2005-12-20|1280.90
#2005-12-21|1270.27
#2005-12-22|1244.90
#2005-12-23|1252.31
#2005-12-26| .
#2005-12-27|1267.36
#2005-12-28|1255.43
#2005-12-29|1257.52
#2005-12-30|1246.37
#2006-01-02| .
#2006-01-03|1305.35
#2006-01-04|1342.02
#2006-01-05|1347.17
#2006-01-06|1367.32
#2006-01-09|1399.87
#2006-01-10|1389.61
#2006-01-11|1397.28
#2006-01-12|1384.06
#2006-01-13|1380.05
#2006-01-16| .
#2006-01-17|1383.25
#2006-01-18|1359.73
#2006-01-19|1382.13
#2006-01-20|1404.36
#2006-01-23|1423.84
#2006-01-24|1410.92
#2006-01-25|1401.71
#2006-01-26|1364.92
#2006-01-27|1390.11
#2006-01-30|1369.91
#2006-01-31|1359.12
#2006-02-01|1368.87
#2006-02-02|1379.71
#2006-02-03|1346.98
#2006-02-06|1341.82
#2006-02-07|1352.31
#2006-02-08|1346.17
#2006-02-09|1382.05
#2006-02-10|1366.52
#2006-02-13|1359.32
#2006-02-14|1337.85
#2006-02-15|1347.88
#2006-02-16|1345.04
#2006-02-17|1418.84
#2006-02-20| .
#2006-02-21|1437.87
#2006-02-22|1418.43
#2006-02-23|1421.73
#2006-02-24|1431.76
#2006-02-27|1463.01
#2006-02-28|1410.89
#2006-03-01|1422.39
#2006-03-02|1427.27
#2006-03-03|1427.92
#2006-03-06|1413.98
#2006-03-07|1367.39
#2006-03-08|1317.50
#2006-03-09|1331.14
#2006-03-10|1294.32
#2006-03-13|1297.66
#2006-03-14|1285.13
#2006-03-15|1288.69
#2006-03-16|1345.63
#2006-03-17|1386.09
#2006-03-20|1371.73
#2006-03-21|1341.84
#2006-03-22|1316.10
#2006-03-23|1313.61
#2006-03-24|1324.85
#2006-03-27|1334.63
#2006-03-28|1327.87
#2006-03-29|1312.82
#2006-03-30|1343.07
#2006-03-31|1351.02
#2006-04-03|1357.00
#2006-04-04|1360.44
#2006-04-05|1343.42
#2006-04-06|1361.85
#2006-04-07|1361.58
#2006-04-10|1367.65
#2006-04-11|1387.44
#2006-04-12|1393.16
#2006-04-13|1382.91
#2006-04-14| .
#2006-04-17|1405.74
#2006-04-18|1409.91
#2006-04-19|1447.03
#2006-04-20|1485.95
#2006-04-21|1481.40
#2006-04-24|1514.89
#2006-04-25|1480.61
#2006-04-26|1490.97
#2006-04-27|1475.65
#2006-04-28|1494.94
#2006-05-01|1495.48
#2006-05-02|1522.48
#2006-05-03|1551.14
#2006-05-04|1561.78
#2006-05-05|1590.46
#2006-05-08|1586.74
#2006-05-09|1585.39
#2006-05-10|1579.17
#2006-05-11|1570.38
#2006-05-12|1527.53
#2006-05-15|1463.72
#2006-05-16|1485.38
#2006-05-17|1413.21
#2006-05-18|1410.28
#2006-05-19|1366.75
#2006-05-22|1319.90
#2006-05-23|1361.26
#2006-05-24|1295.28
#2006-05-25|1325.73
#2006-05-26|1371.79
#2006-05-29| .
#2006-05-30|1369.80
#2006-05-31|1326.58
#2006-06-01|1352.16
#2006-06-02|1389.19
#2006-06-05|1379.39
#2006-06-06|1321.86
#2006-06-07|1288.72
#2006-06-08|1227.59
#2006-06-09|1213.94
#2006-06-12|1150.11
#2006-06-13|1095.24
#2006-06-14|1084.31
#2006-06-15|1089.94
#2006-06-16|1067.91
#2006-06-19|1063.17
#2006-06-20|1064.77
#2006-06-21|1088.33
#2006-06-22|1106.49
#2006-06-23|1070.55
#2006-06-26|1050.79
#2006-06-27|1100.04
#2006-06-28|1125.43
#2006-06-29|1125.20
#2006-06-30|1210.05
#2006-07-03|1233.80
#2006-07-04| .
#2006-07-05|1224.55
#2006-07-06|1243.35
#2006-07-07|1268.24
#2006-07-10|1295.04
#2006-07-11|1289.14
#2006-07-12|1284.62
#2006-07-13|1236.27
#2006-07-14|1199.20
#2006-07-17|1151.82
#2006-07-18|1157.45
#2006-07-19|1177.88
#2006-07-20|1219.26
#2006-07-21|1208.18
#2006-07-24|1232.75
#2006-07-25|1250.01
#2006-07-26|1260.31
#2006-07-27|1293.72
#2006-07-28|1283.08
#2006-07-31|1312.91
#2006-08-01|1298.83
#2006-08-02|1293.00
#2006-08-03|1274.35
#2006-08-04|1307.28
#2006-08-07|1307.10
#2006-08-08|1301.68
#2006-08-09|1299.81
#2006-08-10|1248.95
#2006-08-11|1248.69
#2006-08-14|1235.46
#2006-08-15|1262.91
#2006-08-16|1274.54
#2006-08-17|1274.98
#2006-08-18|1242.48
#2006-08-21|1252.51
#2006-08-22|1277.30
#2006-08-23|1273.29
#2006-08-24|1266.89
#2006-08-25|1262.44
#2006-08-28|1250.58
#2006-08-29|1260.55
#2006-08-30|1292.88
#2006-08-31|1265.48
#2006-09-01|1274.60
#2006-09-04| .
#2006-09-05|1326.89
#2006-09-06|1311.63
#2006-09-07|1263.23
#2006-09-08|1251.27
#2006-09-11|1252.43
#2006-09-12|1287.27
#2006-09-13|1333.62
#2006-09-14|1351.25
#2006-09-15|1336.14
#2006-09-18|1352.23
#2006-09-19|1326.75
#2006-09-20|1288.93
#2006-09-21|1256.65
#2006-09-22|1235.53
#2006-09-25|1231.74
#2006-09-26|1287.40
#2006-09-27|1299.57
#2006-09-28|1283.63
#2006-09-29|1271.30
#2006-10-02|1264.03
#2006-10-03|1245.82
#2006-10-04|1273.94
#2006-10-05|1274.74
#2006-10-06|1283.96
#2006-10-09|1291.59
#2006-10-10|1319.86
#2006-10-11|1337.64
#2006-10-12|1346.11
#2006-10-13|1362.45
#2006-10-16|1351.48
#2006-10-17|1323.43
#2006-10-18|1343.49
#2006-10-19|1359.74
#2006-10-20|1349.75
#2006-10-23|1340.12
#2006-10-24|1351.20
#2006-10-25|1371.80
#2006-10-26|1404.22
#2006-10-27|1406.20
#2006-10-30|1373.27
#2006-10-31|1388.10
#2006-11-01|1395.88
#2006-11-02|1363.18
#2006-11-03|1367.83
#2006-11-06|1405.66
#2006-11-07|1431.15
#2006-11-08|1428.69
#2006-11-09|1471.43
#2006-11-10|1466.48
#2006-11-13|1466.44
#2006-11-14|1465.47
#2006-11-15|1454.73
#2006-11-16|1482.07
#2006-11-17|1452.24
#2006-11-20|1449.87
#2006-11-21|1477.15
#2006-11-22|1488.18
#2006-11-23| .
#2006-11-24|1477.90
#2006-11-27|1494.32
#2006-11-28|1475.86
#2006-11-29|1502.06
#2006-11-30|1495.38
#2006-12-01|1508.84
#2006-12-04|1519.87
#2006-12-05|1563.98
#2006-12-06|1553.39
#2006-12-07|1568.83
#2006-12-08|1556.11
#2006-12-11|1564.83
#2006-12-12|1593.59
#2006-12-13|1573.28
#2006-12-14|1589.02
#2006-12-15|1606.75
#2006-12-18|1625.74
#2006-12-19|1591.70
#2006-12-20|1630.94
#2006-12-21|1639.91
#2006-12-22|1612.03
#2006-12-25| .
#2006-12-26|1602.88
#2006-12-27|1621.16
#2006-12-28|1660.90
#2006-12-29|1681.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1676.00
#2007-01-04|1629.47
#2007-01-05|1596.13
#2007-01-08|1580.49
#2007-01-09|1550.67
#2007-01-10|1502.72
#2007-01-11|1541.83
#2007-01-12|1578.33
#2007-01-15| .
#2007-01-16|1604.10
#2007-01-17|1591.62
#2007-01-18|1609.15
#2007-01-19|1611.12
#2007-01-22|1624.81
#2007-01-23|1603.85
#2007-01-24|1596.63
#2007-01-25|1574.79
#2007-01-26|1541.08
#2007-01-29|1536.72
#2007-01-30|1548.03
#2007-01-31|1579.23
#2007-02-01|1585.80
#2007-02-02|1588.46
#2007-02-05|1586.91
#2007-02-06|1591.19
#2007-02-07|1588.59
#2007-02-08|1549.41
#2007-02-09|1572.67
#2007-02-12|1554.61
#2007-02-13|1575.71
#2007-02-14|1620.10
#2007-02-15|1607.62
#2007-02-16|1629.36
#2007-02-19| .
#2007-02-20|1616.39
#2007-02-21|1612.90
#2007-02-22|1613.71
#2007-02-23|1615.03
#2007-02-26|1617.76
#2007-02-27|1572.31
#2007-02-28|1552.35
#2007-03-01|1534.74
#2007-03-02|1541.49
#2007-03-05|1507.34
#2007-03-06|1509.59
#2007-03-07|1501.08
#2007-03-08|1543.59
#2007-03-09|1548.29
#2007-03-12|1549.90
#2007-03-13|1562.76
#2007-03-14|1549.53
#2007-03-15|1567.65
#2007-03-16|1575.89
#2007-03-19|1619.90
#2007-03-20|1604.80
#2007-03-21|1597.42
#2007-03-22|1637.60
#2007-03-23|1649.02
#2007-03-26|1614.05
#2007-03-27|1623.50
#2007-03-28|1612.09
#2007-03-29|1614.76
#2007-03-30|1620.77
#2007-04-02|1635.70
#2007-04-03|1650.55
#2007-04-04|1663.29
#2007-04-05|1680.57
#2007-04-06| .
#2007-04-09|1672.25
#2007-04-10|1698.89
#2007-04-11|1713.79
#2007-04-12|1714.03
#2007-04-13|1746.88
#2007-04-16|1787.75
#2007-04-17|1774.53
#2007-04-18|1788.22
#2007-04-19|1807.84
#2007-04-20|1844.88
#2007-04-23|1825.52
#2007-04-24|1822.87
#2007-04-25|1842.82
#2007-04-26|1821.30
#2007-04-27|1821.25
#2007-04-30|1807.62
#2007-05-01|1795.43
#2007-05-02|1819.34
#2007-05-03|1825.41
#2007-05-04|1861.83
#2007-05-07|1884.61
#2007-05-08|1832.10
#2007-05-09|1841.24
#2007-05-10|1846.45
#2007-05-11|1836.14
#2007-05-14|1853.72
#2007-05-15|1841.74
#2007-05-16|1802.84
#2007-05-17|1795.75
#2007-05-18|1801.40
#2007-05-21|1798.42
#2007-05-22|1810.86
#2007-05-23|1817.18
#2007-05-24|1796.96
#2007-05-25|1796.40
#2007-05-28| .
#2007-05-29|1813.20
#2007-05-30|1797.54
#2007-05-31|1864.28
#2007-06-01|1875.76
#2007-06-04|1850.27
#2007-06-05|1856.74
#2007-06-06|1815.61
#2007-06-07|1802.10
#2007-06-08|1760.28
#2007-06-11|1777.69
#2007-06-12|1769.41
#2007-06-13|1789.45
#2007-06-14|1823.91
#2007-06-15|1845.80
#2007-06-18|1838.01
#2007-06-19|1834.93
#2007-06-20|1866.45
#2007-06-21|1867.26
#2007-06-22|1940.86
#2007-06-25|1992.07
#2007-06-26|2047.09
#2007-06-27|1982.59
#2007-06-28|2026.87
#2007-06-29|2053.50
#2007-07-02|2075.24
#2007-07-03|2086.58
#2007-07-04| .
#2007-07-05|2071.03
#2007-07-06|2083.12
#2007-07-09|2097.78
#2007-07-10|2079.02
#2007-07-11|2068.79
#2007-07-12|2104.18
#2007-07-13|2138.71
#2007-07-16|2165.57
#2007-07-17|2151.22
#2007-07-18|2157.30
#2007-07-19|2173.87
#2007-07-20|2155.25
#2007-07-23|2179.96
#2007-07-24|2143.01
#2007-07-25|2085.12
#2007-07-26|2030.16
#2007-07-27|2003.31
#2007-07-30|1998.09
#2007-07-31|2041.54
#2007-08-01|2000.16
#2007-08-02|2020.33
#2007-08-03|1993.33
#2007-08-06|1958.17
#2007-08-07|1981.63
#2007-08-08|2031.25
#2007-08-09|1966.55
#2007-08-10|1895.62
#2007-08-13|1919.50
#2007-08-14|1856.98
#2007-08-15|1796.98
#2007-08-16|1672.24
#2007-08-17|1679.86
#2007-08-20|1674.29
#2007-08-21|1659.51
#2007-08-22|1724.68
#2007-08-23|1770.26
#2007-08-24|1793.24
#2007-08-27|1813.03
#2007-08-28|1788.75
#2007-08-29|1788.66
#2007-08-30|1831.64
#2007-08-31|1857.26
#2007-09-03| .
#2007-09-04|1851.51
#2007-09-05|1844.56
#2007-09-06|1844.58
#2007-09-07|1802.01
#2007-09-10|1777.02
#2007-09-11|1843.74
#2007-09-12|1868.64
#2007-09-13|1878.16
#2007-09-14|1856.75
#2007-09-17|1834.21
#2007-09-18|1844.28
#2007-09-19|1917.54
#2007-09-20|1932.83
#2007-09-21|1940.69
#2007-09-24|1936.37
#2007-09-25|1955.48
#2007-09-26|1966.23
#2007-09-27|2010.12
#2007-09-28|2021.65
#2007-10-01|2027.33
#2007-10-02|1986.73
#2007-10-03|1984.27
#2007-10-04|1963.35
#2007-10-05|1987.21
#2007-10-08|1975.36
#2007-10-09|1965.97
#2007-10-10|1984.89
#2007-10-11|2036.22
#2007-10-12|2014.60
#2007-10-15|2020.79
#2007-10-16|1975.40
#2007-10-17|1991.05
#2007-10-18|1994.23
#2007-10-19|1981.86
#2007-10-22|1956.94
#2007-10-23|1975.53
#2007-10-24|1944.03
#2007-10-25|1953.57
#2007-10-26|1960.56
#2007-10-29|1969.88
#2007-10-30|1975.84
#2007-10-31|1988.03
#2007-11-01|1978.10
#2007-11-02|1978.61
#2007-11-05|1965.10
#2007-11-06|1982.16
#2007-11-07|1977.28
#2007-11-08|1960.06
#2007-11-09|1962.26
#2007-11-12|1903.89
#2007-11-13|1922.40
#2007-11-14|1927.45
#2007-11-15|1912.40
#2007-11-16|1913.31
#2007-11-19|1885.79
#2007-11-20|1889.01
#2007-11-21|1830.25
#2007-11-22| .
#2007-11-23|1816.52
#2007-11-26|1799.61
#2007-11-27|1719.93
#2007-11-28|1790.64
#2007-11-29|1858.25
#2007-11-30|1876.72
#2007-12-03|1834.94
#2007-12-04|1850.97
#2007-12-05|1883.41
#2007-12-06|1890.99
#2007-12-07|1940.27
#2007-12-10|1973.21
#2007-12-11|1957.83
#2007-12-12|1965.10
#2007-12-13|1936.04
#2007-12-14|1909.49
#2007-12-17|1841.86
#2007-12-18|1853.30
#2007-12-19|1831.42
#2007-12-20|1810.62
#2007-12-21|1848.84
#2007-12-24|1851.20
#2007-12-25| .
#2007-12-26|1861.00
#2007-12-27|1900.55
#2007-12-28|1907.85
#2007-12-31|1905.81
#2008-01-01| .
#2008-01-02|1897.01
#2008-01-03|1885.99
#2008-01-04|1830.76
#2008-01-07|1839.22
#2008-01-08|1900.75
#2008-01-09|1860.64
#2008-01-10|1849.89
#2008-01-11|1825.26
#2008-01-14|1837.45
#2008-01-15|1800.10
#2008-01-16|1703.72
#2008-01-17|1682.08
#2008-01-18|1727.99
#2008-01-21| .
#2008-01-22|1664.41
#2008-01-23|1621.09
#2008-01-24|1714.07
#2008-01-25|1714.39
#2008-01-28|1698.98
#2008-01-29|1698.20
#2008-01-30|1701.55
#2008-01-31|1668.36
#2008-02-01|1698.58
#2008-02-04|1696.01
#2008-02-05|1634.78
#2008-02-06|1595.40
#2008-02-07|1527.60
#2008-02-08|1531.23
#2008-02-11|1586.80
#2008-02-12|1665.82
#2008-02-13|1698.45
#2008-02-14|1680.07
#2008-02-15|1644.30
#2008-02-18| .
#2008-02-19|1659.53
#2008-02-20|1631.95
#2008-02-21|1655.89
#2008-02-22|1642.17
#2008-02-25|1654.23
#2008-02-26|1697.43
#2008-02-27|1733.08
#2008-02-28|1722.10
#2008-02-29|1664.16
#2008-03-03|1622.00
#2008-03-04|1588.74
#2008-03-05|1641.09
#2008-03-06|1606.19
#2008-03-07|1581.06
#2008-03-10|1545.68
#2008-03-11|1616.16
#2008-03-12|1661.97
#2008-03-13|1629.15
#2008-03-14|1617.52
#2008-03-17|1581.01
#2008-03-18|1659.89
#2008-03-19|1640.36
#2008-03-20|1581.80
#2008-03-21| .
#2008-03-24|1612.29
#2008-03-25|1675.98
#2008-03-26|1678.03
#2008-03-27|1709.19
#2008-03-28|1703.04
#2008-03-31|1642.28
#2008-04-01|1658.19
#2008-04-02|1676.24
#2008-04-03|1662.82
#2008-04-04|1671.52
#2008-04-07|1715.18
#2008-04-08|1705.82
#2008-04-09|1729.04
#2008-04-10|1738.39
#2008-04-11|1722.92
#2008-04-14|1713.05
#2008-04-15|1713.91
#2008-04-16|1716.54
#2008-04-17|1719.74
#2008-04-18|1714.87
#2008-04-21|1714.40
#2008-04-22|1734.94
#2008-04-23|1729.02
#2008-04-24|1719.11
#2008-04-25|1733.49
#2008-04-28|1746.89
#2008-04-29|1700.93
#2008-04-30|1726.74
#2008-05-01|1707.53
#2008-05-02|1707.85
#2008-05-05|1747.84
#2008-05-06|1772.47
#2008-05-07|1767.59
#2008-05-08|1760.88
#2008-05-09|1762.80
#2008-05-12|1783.25
#2008-05-13|1803.34
#2008-05-14|1823.29
#2008-05-15|1795.09
#2008-05-16|1817.36
#2008-05-19|1810.79
#2008-05-20|1811.28
#2008-05-21|1839.97
#2008-05-22|1819.89
#2008-05-23|1792.86
#2008-05-26| .
#2008-05-27|1796.26
#2008-05-28|1818.42
#2008-05-29|1818.13
#2008-05-30|1809.69
#2008-06-02|1783.21
#2008-06-03|1779.02
#2008-06-04|1746.55
#2008-06-05|1759.98
#2008-06-06|1725.42
#2008-06-09|1724.48
#2008-06-10|1658.76
#2008-06-11|1649.49
#2008-06-12|1660.85
#2008-06-13|1683.23
#2008-06-16|1670.89
#2008-06-17|1686.65
#2008-06-18|1693.77
#2008-06-19|1688.73
#2008-06-20|1649.68
#2008-06-23|1638.77
#2008-06-24|1651.93
#2008-06-25|1685.90
#2008-06-26|1686.35
#2008-06-27|1676.86
#2008-06-30|1694.38
#2008-07-01|1660.92
#2008-07-02|1680.35
#2008-07-03|1657.97
#2008-07-04| .
#2008-07-07|1683.99
#2008-07-08|1714.33
#2008-07-09|1773.30
#2008-07-10|1745.71
#2008-07-11|1750.56
#2008-07-14|1757.04
#2008-07-15|1732.81
#2008-07-16|1733.13
#2008-07-17|1805.87
#2008-07-18|1822.09
#2008-07-21|1845.07
#2008-07-22|1830.81
#2008-07-23|1830.92
#2008-07-24|1827.95
#2008-07-25|1826.72
#2008-07-28|1851.97
#2008-07-29|1853.00
#2008-07-30|1908.18
#2008-07-31|1864.46
#2008-08-01|1813.63
#2008-08-04|1790.70
#2008-08-05|1810.29
#2008-08-06|1797.53
#2008-08-07|1776.77
#2008-08-08|1688.94
#2008-08-11|1679.66
#2008-08-12|1659.75
#2008-08-13|1607.45
#2008-08-14|1642.05
#2008-08-15|1637.64
#2008-08-18|1659.32
#2008-08-19|1613.50
#2008-08-20|1631.70
#2008-08-21|1625.16
#2008-08-22|1662.94
#2008-08-25|1638.02
#2008-08-26|1604.87
#2008-08-27|1605.60
#2008-08-28|1615.50
#2008-08-29|1672.38
#2008-09-01| .
#2008-09-02|1613.78
#2008-09-03|1569.91
#2008-09-04|1547.72
#2008-09-05|1466.03
#2008-09-08|1520.33
#2008-09-09|1520.29
#2008-09-10|1509.77
#2008-09-11|1443.69
#2008-09-12|1492.07
#2008-09-15|1440.86
#2008-09-16|1377.73
#2008-09-17|1322.93
#2008-09-18|1321.52
#2008-09-19|1487.96
#2008-09-22|1476.87
#2008-09-23|1439.77
#2008-09-24|1434.67
#2008-09-25|1488.15
#2008-09-26|1496.96
#2008-09-29|1412.30
#2008-09-30|1379.95
#2008-10-01|1402.39
#2008-10-02|1355.35
#2008-10-03|1363.01
#2008-10-06|1212.37
#2008-10-07|1180.90
#2008-10-08|1063.59
#2008-10-09| 947.08
#2008-10-10| 898.83
#2008-10-13| 988.03
#2008-10-14|1080.62
#2008-10-15| 887.40
#2008-10-16| 788.43
#2008-10-17| 772.21
#2008-10-20| 737.97
#2008-10-21| 680.82
#2008-10-22| 652.58
#2008-10-23| 650.45
#2008-10-24| 641.13
#2008-10-27| 583.15
#2008-10-28| 664.66
#2008-10-29| 810.24
#2008-10-30| 805.74
#2008-10-31| 795.66
#2008-11-03| 815.90
#2008-11-04| 884.96
#2008-11-05| 860.12
#2008-11-06| 748.67
#2008-11-07| 730.41
#2008-11-10| 724.79
#2008-11-11| 658.24
#2008-11-12| 628.19
#2008-11-13| 637.64
#2008-11-14| 656.86
#2008-11-17| 647.44
#2008-11-18| 638.21
#2008-11-19| 625.12
#2008-11-20| 576.90
#2008-11-21| 585.94
#2008-11-24| 672.43
#2008-11-25| 698.97
#2008-11-26| 686.27
#2008-11-27| .
#2008-11-28| 729.99
#2008-12-01| 703.24
#2008-12-02| 723.74
#2008-12-03| 715.95
#2008-12-04| 734.03
#2008-12-05| 697.71
#2008-12-08| 730.39
#2008-12-09| 743.31
#2008-12-10| 748.68
#2008-12-11| 756.86
#2008-12-12| 704.22
#2008-12-15| 707.46
#2008-12-16| 707.89
#2008-12-17| 799.53
#2008-12-18| 797.36
#2008-12-19| 787.44
#2008-12-22| 794.92
#2008-12-23| 772.13
#2008-12-24| 768.33
#2008-12-25| .
#2008-12-26| 767.60
#2008-12-29| 763.82
#2008-12-30| 765.10
#2008-12-31| 753.42
#2009-01-01| .
#2009-01-02| 754.17
#2009-01-05| 772.78
#2009-01-06| 799.99
#2009-01-07| 778.33
#2009-01-08| 765.49
#2009-01-09| 715.24
#2009-01-12| 694.48
#2009-01-13| 700.31
#2009-01-14| 687.34
#2009-01-15| 656.23
#2009-01-16| 667.57
#2009-01-19| .
#2009-01-20| 615.58
#2009-01-21| 617.47
#2009-01-22| 609.59
#2009-01-23| 587.21
#2009-01-26| 628.93
#2009-01-27| 613.88
#2009-01-28| 636.27
#2009-01-29| 609.44
#2009-01-30| 566.06
#2009-02-02| 578.73
#2009-02-03| 580.05
#2009-02-04| 590.41
#2009-02-05| 581.82
#2009-02-06| 599.49
#2009-02-09| 627.95
#2009-02-10| 620.83
#2009-02-11| 590.79
#2009-02-12| 576.09
#2009-02-13| 594.00
#2009-02-16| .
#2009-02-17| 518.09
#2009-02-18| 477.52
#2009-02-19| 498.30
#2009-02-20| 480.50
#2009-02-23| 487.70
#2009-02-24| 482.25
#2009-02-25| 456.05
#2009-02-26| 483.61
#2009-02-27| 475.00
#2009-03-02| 464.46
#2009-03-03| 459.27
#2009-03-04| 445.54
#2009-03-05| 417.24
#2009-03-06| 436.95
#2009-03-09| 452.61
#2009-03-10| 459.08
#2009-03-11| 458.67
#2009-03-12| 449.21
#2009-03-13| 468.98
#2009-03-16| 497.31
#2009-03-17| 471.17
#2009-03-18| 474.55
#2009-03-19| 520.35
#2009-03-20| 540.58
#2009-03-23| 549.37
#2009-03-24| 543.16
#2009-03-25| 577.70
#2009-03-26| 590.63
#2009-03-27| 553.37
#2009-03-30| 513.70
#2009-03-31| 534.47
#2009-04-01| 544.32
#2009-04-02| 603.01
#2009-04-03| 613.30
#2009-04-06| 625.13
#2009-04-07| 604.82
#2009-04-08| 622.31
#2009-04-09| 668.80
#2009-04-10| .
#2009-04-13| 666.81
#2009-04-14| 646.79
#2009-04-15| 630.55
#2009-04-16| 646.71
#2009-04-17| 637.17
#2009-04-20| 606.97
#2009-04-21| 593.98
#2009-04-22| 624.67
#2009-04-23| 623.95
#2009-04-24| 640.70
#2009-04-27| 632.84
#2009-04-28| 633.61
#2009-04-29| 679.67
#2009-04-30| 682.41
#2009-05-01| 685.90
#2009-05-04| 733.49
#2009-05-05| 744.37
#2009-05-06| 742.45
#2009-05-07| 767.51
#2009-05-08| 799.23
#2009-05-11| 804.26
#2009-05-12| 788.83
#2009-05-13| 742.94
#2009-05-14| 745.58
#2009-05-15| 760.85
#2009-05-18| 809.98
#2009-05-19| 836.14
#2009-05-20| 908.29
#2009-05-21| 856.55
#2009-05-22| 875.20
#2009-05-25| .
#2009-05-26| 891.18
#2009-05-27| 891.71
#2009-05-28| 879.15
#2009-05-29| 862.77
#2009-06-01| 875.40
#2009-06-02| 917.06
#2009-06-03| 869.31
#2009-06-04| 862.05
#2009-06-05| 881.01
#2009-06-08| 875.17
#2009-06-09| 924.66
#2009-06-10| 963.40
#2009-06-11| 961.83
#2009-06-12| 952.54
#2009-06-15| 903.30
#2009-06-16| 895.70
#2009-06-17| 867.06
#2009-06-18| 885.72
#2009-06-19| 878.09
#2009-06-22| 843.89
#2009-06-23| 856.26
#2009-06-24| 890.67
#2009-06-25| 887.13
#2009-06-26| 913.05
#2009-06-29| 935.92
#2009-06-30| 917.01
#2009-07-01| 942.89
#2009-07-02| 907.35
#2009-07-03| .
#2009-07-06| 877.24
#2009-07-07| 877.41
#2009-07-08| 840.89
#2009-07-09| 852.49
#2009-07-10| 830.03
#2009-07-13| 858.40
#2009-07-14| 897.72
#2009-07-15| 949.35
#2009-07-16| 943.55
#2009-07-17| 944.48
#2009-07-20| 977.74
#2009-07-21| 994.48
#2009-07-22| 970.40
#2009-07-23|1013.64
#2009-07-24|1020.68
#2009-07-27|1037.49
#2009-07-28|1006.50
#2009-07-29| 996.46
#2009-07-30|1048.72
#2009-07-31|1070.58
#2009-08-03|1132.19
#2009-08-04|1114.87
#2009-08-05|1104.61
#2009-08-06|1118.91
#2009-08-07|1105.46
#2009-08-10|1144.81
#2009-08-11|1081.26
#2009-08-12|1117.96
#2009-08-13|1160.99
#2009-08-14|1115.22
#2009-08-17|1065.52
#2009-08-18|1098.50
#2009-08-19|1113.21
#2009-08-20|1123.32
#2009-08-21|1140.56
#2009-08-24|1226.71
#2009-08-25|1260.79
#2009-08-26|1216.53
#2009-08-27|1169.73
#2009-08-28|1205.29
#2009-08-31|1202.30
#2009-09-01|1179.84
#2009-09-02|1111.51
#2009-09-03|1145.05
#2009-09-04|1156.57
#2009-09-07| .
#2009-09-08|1217.79
#2009-09-09|1200.16
#2009-09-10|1196.03
#2009-09-11|1217.72
#2009-09-14|1208.16
#2009-09-15|1227.83
#2009-09-16|1294.09
#2009-09-17|1326.23
#2009-09-18|1325.03
#2009-09-21|1290.23
#2009-09-22|1328.14
#2009-09-23|1338.77
#2009-09-24|1327.56
#2009-09-25|1303.40
#2009-09-28|1313.42
#2009-09-29|1285.77
#2009-09-30|1286.01
#2009-10-01|1287.79
#2009-10-02|1281.25
#2009-10-05|1271.02
#2009-10-06|1322.34
#2009-10-07|1284.14
#2009-10-08|1287.90
#2009-10-09|1287.10
#2009-10-12|1337.01
#2009-10-13|1349.99
#2009-10-14|1407.26
#2009-10-15|1408.77
#2009-10-16|1389.60
#2009-10-19|1427.92
#2009-10-20|1439.66
#2009-10-21|1436.24
#2009-10-22|1418.16
#2009-10-23|1415.86
#2009-10-26|1414.80
#2009-10-27|1355.59
#2009-10-28|1275.12
#2009-10-29|1340.64
#2009-10-30|1300.75
#2009-11-02|1281.99
#2009-11-03|1223.73
#2009-11-04|1288.37
#2009-11-05|1308.17
#2009-11-06|1285.11
#2009-11-09|1358.98
#2009-11-10|1376.54
#2009-11-11|1425.34
#2009-11-12|1407.66
#2009-11-13|1385.23
#2009-11-16|1419.71
#2009-11-17|1393.44
#2009-11-18|1420.13
#2009-11-19|1347.23
#2009-11-20|1346.24
#2009-11-23|1404.13
#2009-11-24|1389.94
#2009-11-25|1370.84
#2009-11-26| .
#2009-11-27|1313.66
#2009-11-30|1345.52
#2009-12-01|1366.58
#2009-12-02|1376.41
#2009-12-03|1387.01
#2009-12-04|1397.88
#2009-12-07|1380.75
#2009-12-08|1301.95
#2009-12-09|1285.48
#2009-12-10|1309.66
#2009-12-11|1325.04
#2009-12-14|1327.47
#2009-12-15|1277.76
#2009-12-16|1287.00
#2009-12-17|1251.79
#2009-12-18|1234.55
#2009-12-21|1263.09
#2009-12-22|1265.91
#2009-12-23|1279.04
#2009-12-24|1283.22
#2009-12-25| .
#2009-12-28|1302.04
#2009-12-29|1338.39
#2009-12-30|1320.70
#2009-12-31|1325.80
#2010-01-01| .
#2010-01-04|1361.51
#2010-01-05|1387.68
#2010-01-06|1396.10
#2010-01-07|1369.44
#2010-01-08|1396.62
#2010-01-11|1472.36
#2010-01-12|1453.53
#2010-01-13|1460.35
#2010-01-14|1478.14
#2010-01-15|1433.85
#2010-01-18| .
#2010-01-19|1441.40
#2010-01-20|1393.52
#2010-01-21|1359.89
#2010-01-22|1338.75
#2010-01-25|1347.23
#2010-01-26|1324.95
#2010-01-27|1302.63
#2010-01-28|1305.35
#2010-01-29|1326.37
#2010-02-01|1334.85
#2010-02-02|1335.44
#2010-02-03|1321.23
#2010-02-04|1231.84
#2010-02-05|1187.95
#2010-02-08|1193.19
#2010-02-09|1221.99
#2010-02-10|1222.26
#2010-02-11|1215.85
#2010-02-12|1224.36
#2010-02-15| .
#2010-02-16|1259.57
#2010-02-17|1283.89
#2010-02-18|1264.92
#2010-02-19|1257.93
#2010-02-22|1275.82
#2010-02-23|1236.95
#2010-02-24|1224.75
#2010-02-25|1212.68
#2010-02-26|1265.14
#2010-03-01|1272.29
#2010-03-02|1300.56
#2010-03-03|1307.35
#2010-03-04|1303.12
#2010-03-05|1346.24
#2010-03-08|1361.73
#2010-03-09|1351.33
#2010-03-10|1393.12
#2010-03-11|1393.12
#2010-03-12|1430.41
#2010-03-15|1424.45
#2010-03-16|1492.22
#2010-03-17|1493.63
#2010-03-18|1490.36
#2010-03-19|1447.08
#2010-03-22|1468.58
#2010-03-23|1485.17
#2010-03-24|1488.53
#2010-03-25|1531.79
#2010-03-26|1500.43
#2010-03-29|1487.04
#2010-03-30|1469.39
#2010-03-31|1479.45
#2010-04-01|1528.45
#2010-04-02| .
#2010-04-05|1533.80
#2010-04-06|1532.51
#2010-04-07|1523.64
#2010-04-08|1466.27
#2010-04-09|1523.01
#2010-04-12|1554.51
#2010-04-13|1534.63
#2010-04-14|1560.76
#2010-04-15|1543.25
#2010-04-16|1508.86
#2010-04-19|1451.31
#2010-04-20|1452.59
#2010-04-21|1467.86
#2010-04-22|1441.49
#2010-04-23|1490.08
#2010-04-26|1524.86
#2010-04-27|1494.43
#2010-04-28|1432.50
#2010-04-29|1481.21
#2010-04-30|1481.99
#2010-05-03|1449.47
#2010-05-04|1352.58
#2010-05-05|1287.57
#2010-05-06|1233.06
#2010-05-07|1145.33
#2010-05-10|1341.76
#2010-05-11|1280.02
#2010-05-12|1301.23
#2010-05-13|1311.57
#2010-05-14|1245.42
#2010-05-17|1220.32
#2010-05-18|1238.88
#2010-05-19|1176.06
#2010-05-20|1139.80
#2010-05-21|1160.33
#2010-05-24|1148.32
#2010-05-25|1059.18
#2010-05-26|1078.53
#2010-05-27|1151.42
#2010-05-28|1157.58
#2010-05-31| .
#2010-06-01|1139.68
#2010-06-02|1152.09
#2010-06-03|1125.00
#2010-06-04|1026.99
#2010-06-07|1019.84
#2010-06-08|1023.72
#2010-06-09|1033.22
#2010-06-10|1057.32
#2010-06-11|1055.73
#2010-06-14|1088.98
#2010-06-15|1094.29
#2010-06-16|1092.78
#2010-06-17|1092.23
#2010-06-18|1098.51
#2010-06-21|1134.90
#2010-06-22|1112.46
#2010-06-23|1086.95
#2010-06-24|1073.66
#2010-06-25|1037.60
#2010-06-28|1031.87
#2010-06-29| 999.98
#2010-06-30|1038.23
#2010-07-01|1037.33
#2010-07-02|1071.31
#2010-07-05| .
#2010-07-06|1101.33
#2010-07-07|1111.32
#2010-07-08|1178.85
#2010-07-09|1174.56
#2010-07-12|1168.00
#2010-07-13|1191.79
#2010-07-14|1207.80
#2010-07-15|1216.35
#2010-07-16|1189.05
#2010-07-19|1112.37
#2010-07-20|1125.18
#2010-07-21|1156.79
#2010-07-22|1168.96
#2010-07-23|1125.11
#2010-07-26|1155.54
#2010-07-27|1201.95
#2010-07-28|1198.78
#2010-07-29|1212.97
#2010-07-30|1180.89
#2010-08-02|1263.53
#2010-08-03|1261.68
#2010-08-04|1275.14
#2010-08-05|1249.79
#2010-08-06|1255.12
#2010-08-09|1261.28
#2010-08-10|1210.91
#2010-08-11|1168.00
#2010-08-12|1167.00
#2010-08-13|1149.49
#2010-08-16|1176.10
#2010-08-17|1184.81
#2010-08-18|1180.93
#2010-08-19|1167.17
#2010-08-20|1145.32
#2010-08-23|1123.80
#2010-08-24|1097.42
#2010-08-25|1090.90
#2010-08-26|1109.02
#2010-08-27|1113.87
#2010-08-30|1113.49
#2010-08-31|1134.52
#2010-09-01|1184.51
#2010-09-02|1171.87
#2010-09-03|1178.12
#2010-09-06| .
#2010-09-07|1153.70
#2010-09-08|1180.47
#2010-09-09|1183.33
#2010-09-10|1170.72
#2010-09-13|1212.80
#2010-09-14|1229.46
#2010-09-15|1234.29
#2010-09-16|1217.31
#2010-09-17|1219.97
#2010-09-20|1225.50
#2010-09-21|1222.08
#2010-09-22|1249.96
#2010-09-23|1235.57
#2010-09-24|1269.62
#2010-09-27|1278.95
#2010-09-28|1287.56
#2010-09-29|1288.07
#2010-09-30|1322.30
#2010-10-01|1332.84
#2010-10-04|1333.18
#2010-10-05|1368.31
#2010-10-06|1382.95
#2010-10-07|1383.01
#2010-10-08|1366.22
#2010-10-11|1381.99
#2010-10-12|1367.47
#2010-10-13|1407.26
#2010-10-14|1411.44
#2010-10-15|1390.61
#2010-10-18|1386.15
#2010-10-19|1362.88
#2010-10-20|1402.16
#2010-10-21|1414.81
#2010-10-22|1378.96
#2010-10-25|1401.94
#2010-10-26|1373.41
#2010-10-27|1344.76
#2010-10-28|1376.57
#2010-10-29|1388.93
#2010-11-01|1389.62
#2010-11-02|1401.72
#2010-11-03|1387.97
#2010-11-04|1426.50
#2010-11-05|1389.64
#2010-11-08|1368.65
#2010-11-09|1387.52
#2010-11-10|1297.14
#2010-11-11|1249.89
#2010-11-12|1273.39
#2010-11-15|1280.88
#2010-11-16|1244.70
#2010-11-17|1255.91
#2010-11-18|1298.05
#2010-11-19|1304.62
#2010-11-22|1281.91
#2010-11-23|1241.36
#2010-11-24|1246.01
#2010-11-25| .
#2010-11-26|1140.94
#2010-11-29|1084.70
#2010-11-30|1108.20
#2010-12-01|1159.22
#2010-12-02|1167.21
#2010-12-03|1211.24
#2010-12-06|1183.44
#2010-12-07|1216.75
#2010-12-08|1207.63
#2010-12-09|1201.15
#2010-12-10|1190.07
#2010-12-13|1208.92
#2010-12-14|1218.80
#2010-12-15|1206.52
#2010-12-16|1193.00
#2010-12-17|1192.44
#2010-12-20|1174.70
#2010-12-21|1171.34
#2010-12-22|1191.11
#2010-12-23|1175.88
#2010-12-24| .
#2010-12-27|1183.60
#2010-12-28|1178.28
#2010-12-29|1174.38
#2010-12-30|1176.07
#2010-12-31|1194.60
#2011-01-03|1215.77
#2011-01-04|1230.51
#2011-01-05|1225.56
#2011-01-06|1233.45
#2011-01-07|1217.90
#2011-01-10|1191.07
#2011-01-11|1205.28
#2011-01-12|1237.69
#2011-01-13|1263.23
#2011-01-14|1258.86
#2011-01-17| .
#2011-01-18|1309.15
#2011-01-19|1324.74
#2011-01-20|1290.07
#2011-01-21|1334.68
#2011-01-24|1340.51
#2011-01-25|1324.70
#2011-01-26|1352.31
#2011-01-27|1373.45
#2011-01-28|1330.80
#2011-01-31|1331.03
#2011-02-01|1375.49
#2011-02-02|1388.04
#2011-02-03|1358.99
#2011-02-04|1372.33
#2011-02-07|1389.17
#2011-02-08|1372.14
#2011-02-09|1338.67
#2011-02-10|1289.86
#2011-02-11|1311.66
#2011-02-14|1305.45
#2011-02-15|1301.81
#2011-02-16|1316.88
#2011-02-17|1328.58
#2011-02-18|1334.26
#2011-02-21| .
#2011-02-22|1326.29
#2011-02-23|1310.12
#2011-02-24|1324.67
#2011-02-25|1354.92
#2011-02-28|1380.78
#2011-03-01|1344.13
#2011-03-02|1349.50
#2011-03-03|1355.30
#2011-03-04|1372.76
#2011-03-07|1371.99
#2011-03-08|1337.32
#2011-03-09|1320.38
#2011-03-10|1291.76
#2011-03-11|1310.74
#2011-03-14|1324.83
#2011-03-15|1317.05
#2011-03-16|1289.50
#2011-03-17|1322.90
#2011-03-18|1331.26
#2011-03-21|1366.69
#2011-03-22|1371.39
#2011-03-23|1359.08
#2011-03-24|1408.99
#2011-03-25|1420.74
#2011-03-28|1399.48
#2011-03-29|1385.31
#2011-03-30|1409.16
#2011-03-31|1427.35
#2011-04-01|1462.76
#2011-04-04|1471.51
#2011-04-05|1482.08
#2011-04-06|1551.28
#2011-04-07|1546.50
#2011-04-08|1568.63
#2011-04-11|1558.99
#2011-04-12|1512.07
#2011-04-13|1522.72
#2011-04-14|1505.55
#2011-04-15|1528.99
#2011-04-18|1439.70
#2011-04-19|1484.45
#2011-04-20|1543.00
#2011-04-21|1558.94
#2011-04-22| .
#2011-04-25|1542.56
#2011-04-26|1568.88
#2011-04-27|1567.83
#2011-04-28|1601.12
#2011-04-29|1590.65
#2011-05-02|1607.77
#2011-05-03|1559.54
#2011-05-04|1554.81
#2011-05-05|1530.06
#2011-05-06|1533.10
#2011-05-09|1491.21
#2011-05-10|1523.34
#2011-05-11|1501.72
#2011-05-12|1461.85
#2011-05-13|1453.71
#2011-05-16|1449.93
#2011-05-17|1429.40
#2011-05-18|1436.09
#2011-05-19|1431.45
#2011-05-20|1396.93
#2011-05-23|1366.56
#2011-05-24|1417.66
#2011-05-25|1392.71
#2011-05-26|1401.83
#2011-05-27|1438.94
#2011-05-30| .
#2011-05-31|1479.83
#2011-06-01|1484.45
#2011-06-02|1489.74
#2011-06-03|1490.50
#2011-06-06|1488.29
#2011-06-07|1504.31
#2011-06-08|1494.11
#2011-06-09|1490.27
#2011-06-10|1451.52
#2011-06-13|1457.32
#2011-06-14|1480.89
#2011-06-15|1437.50
#2011-06-16|1394.47
#2011-06-17|1417.08
#2011-06-20|1402.04
#2011-06-21|1415.79
#2011-06-22|1423.95
#2011-06-23|1370.76
#2011-06-24|1369.42
#2011-06-27|1396.39
#2011-06-28|1412.21
#2011-06-29|1438.79
#2011-06-30|1453.75
#2011-07-01|1468.60
#2011-07-04| .
#2011-07-05|1435.58
#2011-07-06|1399.89
#2011-07-07|1443.97
#2011-07-08|1407.06
#2011-07-11|1336.76
#2011-07-12|1320.35
#2011-07-13|1375.84
#2011-07-14|1355.20
#2011-07-15|1341.90
#2011-07-18|1270.67
#2011-07-19|1297.98
#2011-07-20|1323.62
#2011-07-21|1377.03
#2011-07-22|1375.06
#2011-07-25|1359.30
#2011-07-26|1374.29
#2011-07-27|1341.87
#2011-07-28|1325.96
#2011-07-29|1347.34
#2011-08-01|1298.28
#2011-08-02|1267.70
#2011-08-03|1240.87
#2011-08-04|1201.90
#2011-08-05|1183.06
#2011-08-08|1142.09
#2011-08-09|1118.24
#2011-08-10|1025.65
#2011-08-11|1068.21
#2011-08-12|1080.08
#2011-08-15|1164.16
#2011-08-16|1128.14
#2011-08-17|1149.52
#2011-08-18|1083.54
#2011-08-19|1073.99
#2011-08-22|1088.17
#2011-08-23|1095.26
#2011-08-24|1087.45
#2011-08-25|1072.71
#2011-08-26|1079.54
#2011-08-29|1127.81
#2011-08-30|1101.55
#2011-08-31|1120.48
#2011-09-01|1086.49
#2011-09-02|1072.98
#2011-09-05| .
#2011-09-06|1036.59
#2011-09-07|1081.60
#2011-09-08|1057.82
#2011-09-09| 952.30
#2011-09-12| 911.79
#2011-09-13| 903.14
#2011-09-14| 899.78
#2011-09-15| 931.11
#2011-09-16| 920.31
#2011-09-19| 868.79
#2011-09-20| 887.79
#2011-09-21| 857.70
#2011-09-22| 784.21
#2011-09-23| 776.76
#2011-09-26| 772.47
#2011-09-27| 839.66
#2011-09-28| 828.66
#2011-09-29| 833.20
#2011-09-30| 812.42
#2011-10-03| 779.67
#2011-10-04| 776.11
#2011-10-05| 828.36
#2011-10-06| 847.11
#2011-10-07| 834.28
#2011-10-10| 879.09
#2011-10-11| 885.27
#2011-10-12| 926.24
#2011-10-13| 910.67
#2011-10-14| 936.67
#2011-10-17| 919.99
#2011-10-18| 904.61
#2011-10-19| 921.33
#2011-10-20| 884.51
#2011-10-21| 918.69
#2011-10-24| 942.71
#2011-10-25| 942.24
#2011-10-26| 898.14
#2011-10-27| 963.43
#2011-10-28| 932.87
#2011-10-31| 915.46
#2011-11-01| 883.59
#2011-11-02| 863.25
#2011-11-03| 851.91
#2011-11-04| 856.00
#2011-11-07| 835.92
#2011-11-08| 848.04
#2011-11-09| 798.65
#2011-11-10| 788.99
#2011-11-11| 844.32
#2011-11-14| 796.87
#2011-11-15| 796.16
#2011-11-16| 810.89
#2011-11-17| 855.88
#2011-11-18| 849.18
#2011-11-21| 826.22
#2011-11-22| 835.06
#2011-11-23| 818.58
#2011-11-24| .
#2011-11-25| 777.28
#2011-11-28| 818.81
#2011-11-29| 820.03
#2011-11-30| 880.44
#2011-12-01| 854.08
#2011-12-02| 869.48
#2011-12-05| 900.46
#2011-12-06| 869.82
#2011-12-07| 863.36
#2011-12-08| 827.72
#2011-12-09| 840.11
#2011-12-12| 829.38
#2011-12-13| 817.45
#2011-12-14| 797.66
#2011-12-15| 826.12
#2011-12-16| 823.27
#2011-12-19| 851.03
#2011-12-20| 871.37
#2011-12-21| 859.52
#2011-12-22| 841.20
#2011-12-23| 840.16
#2011-12-26| .
#2011-12-27| 837.17
#2011-12-28| 814.92
#2011-12-29| 810.86
#2011-12-30| 790.24
#2012-01-02| .
#2012-01-03| 794.95
#2012-01-04| 754.48
#2012-01-05| 733.22
#2012-01-06| 731.11
#2012-01-09| 761.00
#2012-01-10| 795.29
#2012-01-11| 770.55
#2012-01-12| 799.23
#2012-01-13| 801.72
#2012-01-16| .
#2012-01-17| 818.92
#2012-01-18| 861.65
#2012-01-19| 892.00
#2012-01-20| 910.96
#2012-01-23| 941.88
#2012-01-24| 927.67
#2012-01-25| 922.00
#2012-01-26| 977.46
#2012-01-27| 982.48
#2012-01-30| 967.46
#2012-01-31| 959.43
#2012-02-01| 995.57
#2012-02-02|1011.98
#2012-02-03|1015.91
#2012-02-06|1020.25
#2012-02-07|1025.04
#2012-02-08|1034.25
#2012-02-09|1017.71
#2012-02-10| 977.09
#2012-02-13| 996.91
#2012-02-14| 980.61
#2012-02-15| 982.82
#2012-02-16| 950.20
#2012-02-17| 991.62
#2012-02-20| .
#2012-02-21|1010.67
#2012-02-22| 994.61
#2012-02-23| 998.76
#2012-02-24|1025.04
#2012-02-27|1003.84
#2012-02-28|1009.19
#2012-02-29|1020.76
#2012-03-01|1017.63
#2012-03-02|1004.36
#2012-03-05| 980.54
#2012-03-06| 942.69
#2012-03-07| 925.49
#2012-03-08| 952.87
#2012-03-09| 963.13
#2012-03-12| 961.18
#2012-03-13| 979.48
#2012-03-14| 979.93
#2012-03-15| 990.69
#2012-03-16| 999.03
#2012-03-19|1006.66
#2012-03-20| 997.84
#2012-03-21| 981.55
#2012-03-22| 968.52
#2012-03-23| 989.14
#2012-03-26| 996.99
#2012-03-27| 979.82
#2012-03-28| 965.16
#2012-03-29| 952.76
#2012-03-30| 959.64
#2012-04-02| 956.26
#2012-04-03| 948.74
#2012-04-04| 918.97
#2012-04-05| 919.62
#2012-04-06| .
#2012-04-09| 917.77
#2012-04-10| 900.97
#2012-04-11| 896.15
#2012-04-12| 901.91
#2012-04-13| 864.33
#2012-04-16| 867.23
#2012-04-17| 886.86
#2012-04-18| 882.09
#2012-04-19| 884.91
#2012-04-20| 887.26
#2012-04-23| 854.10
#2012-04-24| 894.12
#2012-04-25| 950.36
#2012-04-26| 954.96
#2012-04-27| 964.26
#2012-04-30| 965.88
#2012-05-01| 966.09
#2012-05-02| 958.86
#2012-05-03| 944.42
#2012-05-04| 940.38
#2012-05-07| 928.33
#2012-05-08| 906.01
#2012-05-09| 880.08
#2012-05-10| 894.27
#2012-05-11| 894.54
#2012-05-14| 857.55
#2012-05-15| 844.10
#2012-05-16| 821.15
#2012-05-17| 795.69
#2012-05-18| 809.67
#2012-05-21| 825.59
#2012-05-22| 831.51
#2012-05-23| 776.68
#2012-05-24| 791.07
#2012-05-25| 789.85
#2012-05-28| .
#2012-05-29| 806.96
#2012-05-30| 761.78
#2012-05-31| 761.75
#2012-06-01| 765.27
#2012-06-04| 787.35
#2012-06-05| 782.27
#2012-06-06| 819.31
#2012-06-07| 835.99
#2012-06-08| 826.37
#2012-06-11| 821.44
#2012-06-12| 815.45
#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| 986.46
#2013-05-08|1001.42
#2013-05-09| 999.47
#2013-05-10| 985.02
#2013-05-13| 996.87
#2013-05-14| 995.34
#2013-05-15| 990.85
#2013-05-16|1004.07
#2013-05-17| 995.41
#2013-05-20| 999.07
#2013-05-21|1000.79
#2013-05-22|1026.29
#2013-05-23|1016.49
#2013-05-24|1038.62
#2013-05-27|1044.08
#2013-05-28|1062.20
#2013-05-29|1052.54
#2013-05-30|1041.61
#2013-05-31|1013.88
#2013-06-03|1019.12
#2013-06-04|1023.23
#2013-06-05|1011.52
#2013-06-06|1019.41
#2013-06-07|1062.57
#2013-06-10|1051.31
#2013-06-11|1051.06
#2013-06-12|1059.45
#2013-06-13|1056.00
#2013-06-14|1079.40
#2013-06-17|1066.77
#2013-06-18|1050.53
#2013-06-19|1040.36
#2013-06-20| 990.46
#2013-06-21| 958.83
#2013-06-24| 959.47
#2013-06-25| 963.82
#2013-06-26| 977.44
#2013-06-27| 982.14
#2013-06-28|1006.26
#2013-07-01|1003.35
#2013-07-02| 992.29
#2013-07-03| 975.86
#2013-07-04| 999.75
#2013-07-05| 990.07
#2013-07-08|1010.56
#2013-07-09|1026.89
#2013-07-10|1036.02
#2013-07-11|1034.01
#2013-07-12|1056.23
#2013-07-15|1065.42
#2013-07-16|1070.18
#2013-07-17|1044.96
#2013-07-18|1008.14
#2013-07-19| 960.55
#2013-07-22| 968.27
#2013-07-23| 969.93
#2013-07-24| 988.70
#2013-07-25| 992.82
#2013-07-26| 985.47
#2013-07-29| 961.50
#2013-07-30| 967.17
#2013-07-31| 983.96
#2013-08-01| 969.31
#2013-08-02| 979.53
#2013-08-05| 970.64
#2013-08-06| 961.98
#2013-08-07| 968.73
#2013-08-08|1008.47
#2013-08-09|1002.98
#2013-08-12|1000.53
#2013-08-13| 986.69
#2013-08-14| 987.66
#2013-08-15| 963.59
#2013-08-16| 974.87
#2013-08-19| 972.91
#2013-08-20| 983.11
#2013-08-21| 959.83
#2013-08-22| 962.24
#2013-08-23| 974.20
#2013-08-26| 974.34
#2013-08-27| 943.37
#2013-08-28| 955.75
#2013-08-29| 943.14
#2013-08-30| 944.06
#2013-09-02| 950.47
#2013-09-03| 945.04
#2013-09-04| 944.53
#2013-09-05| 939.18
#2013-09-06| 938.22
#2013-09-09| 937.68
#2013-09-10| 954.69
#2013-09-11| 971.38
#2013-09-12| 960.99
#2013-09-13| 967.05
#2013-09-16| 989.78
#2013-09-17| 993.79
#2013-09-18| 986.79
#2013-09-19|1005.31
#2013-09-20| 982.29
#2013-09-23| 976.53
#2013-09-24| 983.57
#2013-09-25| 995.39
#2013-09-26| 996.15
#2013-09-27|1002.74
#2013-09-30|1004.94
#2013-10-01|1015.53
#2013-10-02|1010.35
#2013-10-03|1008.84
#2013-10-04|1001.83
#2013-10-07| 997.93
#2013-10-08|1005.26
#2013-10-09| 990.71
#2013-10-10|1013.12
#2013-10-11|1014.16
#2013-10-14|1005.02
#2013-10-15|1010.00
#2013-10-16| 998.56
#2013-10-17|1015.62
#2013-10-18|1025.69
#2013-10-21|1039.88
#2013-10-22|1043.97
#2013-10-23|1046.85
#2013-10-24|1051.95
#2013-10-25|1055.69
#2013-10-28|1044.40
#2013-10-29|1041.21
#2013-10-30|1046.59
#2013-10-31|1029.73
#2013-11-01|1013.69
#2013-11-04|1041.07
#2013-11-05|1036.71
#2013-11-06|1046.19
#2013-11-07|1013.57
#2013-11-08|1012.34
#2013-11-11|1003.38
#2013-11-12|1000.67
#2013-11-13| 982.02
#2013-11-14|1007.85
#2013-11-15|1014.46
#2013-11-18|1020.89
#2013-11-19|1009.88
#2013-11-20| 995.92
#2013-11-21| 997.87
#2013-11-22| 998.27
#2013-11-25| 999.11
#2013-11-26| 989.08
#2013-11-27| 995.47
#2013-11-28|1000.05
#2013-11-29|1008.90
#2013-12-02| 996.28
#2013-12-03| 992.13
#2013-12-04| 994.20
#2013-12-05| 992.59
#2013-12-06| 991.13
#2013-12-09| 977.20
#2013-12-10| 984.50
#2013-12-11| 989.00
#2013-12-12| 976.35
#2013-12-13| 987.60
#2013-12-16|1016.51
#2013-12-17|1009.66
#2013-12-18|1012.11
#2013-12-19|1001.76
#2013-12-20| 988.11
#2013-12-23| 986.57
#2013-12-24| 986.33
#2013-12-25| 986.33
#2013-12-26| 988.25
#2013-12-27| 995.80
#2013-12-30|1009.80
#2013-12-31|1004.59
#2014-01-01|1004.59
#2014-01-02| 990.68
#2014-01-03| 991.28
#2014-01-06| 988.15
#2014-01-07| 986.43
#2014-01-08| 991.98
#2014-01-09|1010.79
#2014-01-10|1027.70
#2014-01-13|1044.17
#2014-01-14|1045.72
#2014-01-15|1032.78
#2014-01-16|1033.55
#2014-01-17|1017.84
#2014-01-20|1015.71
#2014-01-21|1022.34
#2014-01-22|1032.93
#2014-01-23|1032.24
#2014-01-24|1001.43
#2014-01-27| 985.90
#2014-01-28| 983.48
#2014-01-29| 961.47
#2014-01-30| 955.54
#2014-01-31| 959.32
#2014-02-03| 940.45
#2014-02-04| 946.06
#2014-02-05| 938.96
#2014-02-06| 937.49
#2014-02-07| 931.93
#2014-02-10| 923.30
#2014-02-11| 938.08
#2014-02-12| 926.06
#2014-02-13| 919.07
#2014-02-14| 934.80
#2014-02-17| 940.70
#2014-02-18| 938.97
#2014-02-19| 928.80
#2014-02-20| 919.64
#2014-02-21| 928.79
#2014-02-24| 933.62
#2014-02-25| 912.05
#2014-02-26| 906.26
#2014-02-27| 881.28
#2014-02-28| 911.25
#2014-03-03| 866.96
#2014-03-04| 906.54
#2014-03-05| 892.91
#2014-03-06| 897.24
#2014-03-07| 871.90
#2014-03-10| 856.76
#2014-03-11| 842.82
#2014-03-12| 832.57
#2014-03-13| 824.49
#2014-03-14| 826.18
#2014-03-17| 863.05
#2014-03-18| 876.70
#2014-03-19| 882.06
#2014-03-20| 865.29
#2014-03-21| 851.02
#2014-03-24| 855.54
#2014-03-25| 859.87
#2014-03-26| 868.80
#2014-03-27| 870.14
#2014-03-28| 899.97
#2014-03-31| 914.26
#2014-04-01| 922.49
#2014-04-02| 940.78
#2014-04-03| 945.40
#2014-04-04| 938.25
#2014-04-07| 945.45
#2014-04-08| 951.77
#2014-04-09| 957.00
#2014-04-10| 963.10
#2014-04-11| 950.13
#2014-04-14| 932.76
#2014-04-15| 903.48
#2014-04-16| 903.47
#2014-04-17| 928.29
#2014-04-18| 928.05
#2014-04-21| 924.71
#2014-04-22| 938.04
#2014-04-23| 929.81
#2014-04-24| 913.05
#2014-04-25| 909.82
#2014-04-28| 911.86
#2014-04-29| 917.91
#2014-04-30| 913.98
#2014-05-01| 915.83
#2014-05-02| 913.51
#2014-05-05| 909.00
#2014-05-06| 932.17
#2014-05-07| 956.08
#2014-05-08| 964.24
#2014-05-09| 957.68
#2014-05-12| 964.55
#2014-05-13| 953.95
#2014-05-14| 961.38
#2014-05-15| 954.76
#2014-05-16| 968.58
#2014-05-19| 979.73
#2014-05-20| 989.81
#2014-05-21| 996.71
#2014-05-22|1007.62
#2014-05-23|1016.20
#2014-05-26|1009.84
#2014-05-27|1001.76
#2014-05-28| 995.69
#2014-05-29|1006.94
#2014-05-30|1019.63
#2014-06-02|1016.96
#2014-06-03|1000.16
#2014-06-04| 996.80
#2014-06-05| 993.40
#2014-06-06|1006.49
#2014-06-09| 998.42
#2014-06-10| 991.94
#2014-06-11| 983.41
#2014-06-12| 979.03
#2014-06-13| 968.00
#2014-06-16| 972.25
#2014-06-17| 962.02
#2014-06-18| 981.17
#2014-06-19| 997.62
#2014-06-20| 981.38
#2014-06-23| 992.62
#2014-06-24| 988.11
#2014-06-25| 980.05
#2014-06-26| 950.25
#2014-06-27| 962.81
#2014-06-30| 960.07
#2014-07-01| 944.11
#2014-07-02| 946.51
#2014-07-03| 951.95
#2014-07-04| 940.68
#2014-07-07| 948.17
#2014-07-08| 939.86
#2014-07-09| 922.50
#2014-07-10| 912.59
#2014-07-11| 913.42
#2014-07-14| 926.65
#2014-07-15| 924.43
#2014-07-16| 924.07
#2014-07-17| 912.36
#2014-07-18| 906.43
#2014-07-21| 908.52
#2014-07-22| 916.72
#2014-07-23| 913.46
#2014-07-24| 910.23
#2014-07-25| 900.57
#2014-07-28| 903.25
#2014-07-29| 893.62
#2014-07-30| 887.31
#2014-07-31| 862.20
#2014-08-01| 874.99
#2014-08-04| 872.99
#2014-08-05| 864.40
#2014-08-06| 845.01
#2014-08-07| 837.66
#2014-08-08| 843.64
#2014-08-11| 852.07
#2014-08-12| 838.14
#2014-08-13| 857.20
#2014-08-14| 859.37
#2014-08-15| 861.78
#2014-08-18| 870.18
#2014-08-19| 871.30
#2014-08-20| 866.47
#2014-08-21| 880.15
#2014-08-22| 868.91
#2014-08-25| 871.74
#2014-08-26| 879.46
#2014-08-27| 880.75
#2014-08-28| 852.08
#2014-08-29| 859.75
#2014-09-01| 866.28
#2014-09-02| 864.61
#2014-09-03| 895.58
#2014-09-04| 895.43
#2014-09-05| 892.16
#2014-09-08| 888.48
#2014-09-09| 886.33
#2014-09-10| 892.68
#2014-09-11| 893.45
#2014-09-12| 894.73
#2014-09-15| 895.09
#2014-09-16| 899.11
#2014-09-17| 905.45
#2014-09-18| 905.93
#2014-09-19| 887.11
#2014-09-22| 888.39
#2014-09-23| 879.68
#2014-09-24| 868.55
#2014-09-25| 846.89
#2014-09-26| 829.79
#2014-09-29| 840.72
#2014-09-30| 844.02
#2014-10-01| 846.61
#2014-10-02| 837.42
#2014-10-03| 837.08
#2014-10-06| 854.75
#2014-10-07| 855.94
#2014-10-08| 848.09
#2014-10-09| 858.63
#2014-10-10| 847.14
#2014-10-13| 854.85
#2014-10-14| 848.58
#2014-10-15| 842.45
#2014-10-16| 831.52
#2014-10-17| 853.47
#2014-10-20| 836.94
#2014-10-21| 843.08
#2014-10-22| 830.18
#2014-10-23| 824.86
#2014-10-24| 825.69
#2014-10-27| 818.74
#2014-10-28| 817.90
#2014-10-29| 810.40
#2014-10-30| 816.89
#2014-10-31| 818.24
#2014-11-03| 813.63
#2014-11-04| 809.36
#2014-11-05| 804.74
#2014-11-06| 797.82
#2014-11-07| 796.01
#2014-11-10| 828.69
#2014-11-11| 814.69
#2014-11-12| 823.72
#2014-11-13| 828.13
#2014-11-14| 824.13
#2014-11-17| 818.16
#2014-11-18| 831.38
#2014-11-19| 839.18
#2014-11-20| 836.83
#2014-11-21| 827.07
#2014-11-24| 820.14
#2014-11-25| 834.02
#2014-11-26| 831.90
#2014-11-27| 825.62
#2014-11-28| 820.25
#2014-12-01| 807.86
#2014-12-02| 804.63
#2014-12-03| 805.00
#2014-12-04| 818.94
#2014-12-05| 826.46
#2014-12-08| 827.61
#2014-12-09| 830.31
#2014-12-10| 829.45
#2014-12-11| 816.44
#2014-12-12| 812.30
#2014-12-15| 793.08
#2014-12-16| 744.85
#2014-12-17| 742.28
#2014-12-18| 731.65
#2014-12-19| 733.63
#2014-12-22| 747.61
#2014-12-23| 737.61
#2014-12-24| 735.76
#2014-12-25| 735.76
#2014-12-26| 734.12
#2014-12-29| 739.48
#2014-12-30| 744.05
#2014-12-31| 738.26
#2015-01-01| 738.26
#2015-01-02| 728.84
#2015-01-05| 713.02
#2015-01-06| 699.12
#2015-01-07| 692.26
#2015-01-08| 708.25
#2015-01-09| 700.26
#2015-01-12| 690.85
#2015-01-13| 688.60
#2015-01-14| 683.26
#2015-01-15| 652.76
#2015-01-16| 654.41
#2015-01-19| 663.11
#2015-01-20| 684.77
#2015-01-21| 699.01
#2015-01-22| 710.03
#2015-01-23| 704.69
#2015-01-26| 708.72
#2015-01-27| 719.27
#2015-01-28| 710.43
#2015-01-29| 702.21
#2015-01-30| 692.69
#2015-02-02| 703.53
#2015-02-03| 739.89
#2015-02-04| 745.77
#2015-02-05| 741.21
#2015-02-06| 744.82
#2015-02-09| 754.81
#2015-02-10| 764.00
#2015-02-11| 752.88
#2015-02-12| 783.69
#2015-02-13| 784.49
#2015-02-16| 772.32
#2015-02-17| 770.50
#2015-02-18| 778.68
#2015-02-19| 783.63
#2015-02-20| 777.90
#2015-02-23| 786.11
#2015-02-24| 798.83
#2015-02-25| 805.25
#2015-02-26| 795.58
#2015-02-27| 781.88
#2015-03-02| 766.30
#2015-03-03| 750.28
#2015-03-04| 743.97
#2015-03-05| 747.53
#2015-03-06| 753.17
#2015-03-09| 758.08
#2015-03-10| 743.65
#2015-03-11| 758.76
#2015-03-12| 766.86
#2015-03-13| 749.35
#2015-03-16| 758.96
#2015-03-17| 757.32
#2015-03-18| 755.76
#2015-03-19| 774.39
#2015-03-20| 799.12
#2015-03-23| 817.18
#2015-03-24| 833.30
#2015-03-25| 869.48
#2015-03-26| 864.08
#2015-03-27| 851.71
#2015-03-30| 853.80
#2015-03-31| 828.66
#2015-04-01| 831.00
#2015-04-02| 853.48
#2015-04-03| 863.66
#2015-04-06| 868.28
#2015-04-07| 876.41
#2015-04-08| 887.98
#2015-04-09| 877.49
#2015-04-10| 892.55
#2015-04-13| 937.20
#2015-04-14| 937.15
#2015-04-15| 927.09
#2015-04-16| 917.96
#2015-04-17| 901.40
#2015-04-20| 918.25
#2015-04-21| 934.44
#2015-04-22| 925.54
#2015-04-23| 939.86
#2015-04-24| 952.47
#2015-04-27| 983.49
#2015-04-28| 986.26
#2015-04-29| 975.74
#2015-04-30| 993.07
#2015-05-01| 991.24
#2015-05-04| 985.73
#2015-05-05| 988.51
#2015-05-06|1009.16
#2015-05-07|1000.53
#2015-05-08| 998.00
#2015-05-11| 985.03
#2015-05-12| 979.70
#2015-05-13| 980.38
#2015-05-14| 978.59
#2015-05-15| 988.79
#2015-05-18| 971.08
#2015-05-19| 963.67
#2015-05-20| 951.59
#2015-05-21| 948.98
#2015-05-22| 937.18
#2015-05-25| 933.29
#2015-05-26| 920.90
#2015-05-27| 935.51
#2015-05-28| 937.81
#2015-05-29| 937.83
#2015-06-01| 930.05
#2015-06-02| 945.54
#2015-06-03| 950.26
#2015-06-04| 951.79
#2015-06-05| 934.75
#2015-06-08| 915.32
#2015-06-09| 932.73
#2015-06-10| 937.90
#2015-06-11| 948.74
#2015-06-12| 931.71
#2015-06-15| 927.99
#2015-06-16| 920.36
#2015-06-17| 921.18
#2015-06-18| 924.27
#2015-06-19| 913.60
#2015-06-22| 941.64
#2015-06-23| 936.05
#2015-06-24| 927.43
#2015-06-25| 907.57
#2015-06-26| 919.21
#2015-06-29| 904.63
#2015-06-30| 915.72
#2015-07-01| 915.42
#2015-07-02| 922.96
#2015-07-03| 912.23
#2015-07-06| 900.36
#2015-07-07| 871.20
#2015-07-08| 877.05
#2015-07-09| 899.88
#2015-07-10| 940.14
#2015-07-13| 929.01
#2015-07-14| 932.30
#2015-07-15| 935.40
#2015-07-16| 942.04
#2015-07-17| 937.56
#2015-07-20| 933.87
#2015-07-21| 950.21
#2015-07-22| 937.19
#2015-07-23| 934.52
#2015-07-24| 932.58
#2015-07-27| 940.29
#2015-07-28| 945.75
#2015-07-29| 944.80
#2015-07-30| 942.73
#2015-07-31| 959.95
#2015-08-03| 953.64
#2015-08-04| 945.92
#2015-08-05| 946.15
#2015-08-06| 928.91
#2015-08-07| 935.75
#2015-08-10| 939.27
#2015-08-11| 929.63
#2015-08-12| 942.68
#2015-08-13| 956.36
#2015-08-14| 942.96
#2015-08-17| 943.48
#2015-08-18| 927.96
#2015-08-19| 931.92
#2015-08-20| 939.04
#2015-08-21| 940.64
#2015-08-24| 905.02
#2015-08-25| 917.53
#2015-08-26| 900.94
#2015-08-27| 904.67
#2015-08-28| 898.56
#2015-08-31| 901.62
#2015-09-01| 890.29
#2015-09-02| 893.96
#2015-09-03| 907.81
#2015-09-04| 892.20
#2015-09-07| 893.97
#2015-09-08| 882.09
#2015-09-09| 885.55
#2015-09-10| 896.26
#2015-09-11| 895.44
#2015-09-14| 904.24
#2015-09-15| 901.28
#2015-09-16| 902.75
#2015-09-17| 903.80
#2015-09-18| 916.00
#2015-09-21| 905.84
#2015-09-22| 871.96
#2015-09-23| 873.78
#2015-09-24| 872.17
#2015-09-25| 873.04
#2015-09-28| 867.41
#2015-09-29| 885.29
#2015-09-30| 879.14
#2015-10-01| 886.68
#2015-10-02| 885.64
#2015-10-05| 891.81
#2015-10-06| 894.75
#2015-10-07| 908.21
#2015-10-08| 923.38
#2015-10-09| 947.96
#2015-10-12| 958.95
#2015-10-13| 950.69
#2015-10-14| 957.72
#2015-10-15| 962.14
#2015-10-16| 954.16
#2015-10-19| 944.17
#2015-10-20| 935.66
#2015-10-21| 928.33
#2015-10-22| 929.94
#2015-10-23| 917.48
#2015-10-26| 931.25
#2015-10-27| 934.14
#2015-10-28| 928.19
#2015-10-29| 917.88
#2015-10-30| 904.79
#2015-11-02| 899.13
#2015-11-03| 891.51
#2015-11-04| 901.01
#2015-11-05| 906.63
#2015-11-06| 899.92
#2015-11-09| 912.90
#2015-11-10| 908.41
#2015-11-11| 919.06
#2015-11-12| 920.30
#2015-11-13| 912.08
#2015-11-16| 909.09
#2015-11-17| 927.06
#2015-11-18| 948.61
#2015-11-19| 946.73
#2015-11-20| 941.77
#2015-11-23| 951.60
#2015-11-24| 947.74
#2015-11-25| 952.24
#2015-11-26| 963.35
#2015-11-27| 957.19
#2015-11-30| 960.73
#2015-12-01| 965.24
#2015-12-02| 959.29
#2015-12-03| 977.53
#2015-12-04| 975.64
#2015-12-07| 961.41
#2015-12-08| 957.43
#2015-12-09| 963.98
#2015-12-10| 958.30
#2015-12-11| 946.67
#2015-12-14| 946.17
#2015-12-15| 943.99
#2015-12-16| 971.12
#2015-12-17| 966.25
#2015-12-18| 972.19
#2015-12-21| 980.74
#2015-12-22| 972.86
#2015-12-23| 965.77
#2015-12-24| 967.88
#2015-12-25| 967.88
#2015-12-28| 978.85
#2015-12-29| 990.02
#2015-12-30| 988.66
#2015-12-31| 976.44
#2016-01-01| 976.44
#2016-01-04| 961.46
#2016-01-05| 967.29
#2016-01-06| 972.16
#2016-01-07| 963.14
#2016-01-08| 979.83
#2016-01-11| 967.74
#2016-01-12| 987.48
#2016-01-13| 996.24
#2016-01-14| 994.16
#2016-01-15| 990.29
#2016-01-18| 948.20
#2016-01-19| 952.47
#2016-01-20| 929.48
#2016-01-21| 934.16
#2016-01-22| 960.11
#2016-01-25| 953.17
#2016-01-26| 967.70
#2016-01-27| 978.05
#2016-01-28| 981.22
#2016-01-29| 993.01
#2016-02-01|1007.71
#2016-02-02| 980.06
#2016-02-03| 986.67
#2016-02-04|1010.00
#2016-02-05|1013.35
#2016-02-08| 991.19
#2016-02-09| 970.39
#2016-02-10| 974.85
#2016-02-11| 974.08
#2016-02-12| 976.88
#2016-02-15| 987.32
#2016-02-16| 979.79
#2016-02-17| 977.77
#2016-02-18| 985.94
#2016-02-19| 990.50
#2016-02-22| 996.15
#2016-02-23| 985.26
#2016-02-24| 963.73
#2016-02-25| 979.03
#2016-02-26| 983.23
#2016-02-29| 967.64
#2016-03-01| 980.91
#2016-03-02| 993.66
#2016-03-03|1020.72
#2016-03-04|1048.57
#2016-03-07|1048.42
#2016-03-08|1071.46
#2016-03-09|1075.51
#2016-03-10|1078.66
#2016-03-11|1099.35
#2016-03-14|1096.42
#2016-03-15|1094.19
#2016-03-16|1084.68
#2016-03-17|1121.89
#2016-03-18|1127.91
#2016-03-21|1116.87
#2016-03-22|1113.54
#2016-03-23|1093.63
#2016-03-24|1080.07
#2016-03-25|1080.07
#2016-03-28|1085.72
#2016-03-29|1093.89
#2016-03-30|1135.66
#2016-03-31|1145.87
#2016-04-01|1137.74
#2016-04-04|1149.30
#2016-04-05|1137.53
#2016-04-06|1141.52
#2016-04-07|1148.41
#2016-04-08|1156.03
#2016-04-11|1149.76
#2016-04-12|1134.39
#2016-04-13|1145.33
#2016-04-14|1165.87
#2016-04-15|1184.01
#2016-04-18|1183.09
#2016-04-19|1200.04
#2016-04-20|1192.02
#2016-04-21|1177.90
#2016-04-22|1158.10
#2016-04-25|1163.93
#2016-04-26|1162.78
#2016-04-27|1172.10
#2016-04-28|1169.38
#2016-04-29|1181.09
#2016-05-02|1188.25
#2016-05-03|1168.53
#2016-05-04|1148.88
#2016-05-05|1141.16
#2016-05-06|1131.96
#2016-05-09|1146.88
#2016-05-10|1164.82
#2016-05-11|1164.43
#2016-05-12|1160.72
#2016-05-13|1132.30
#2016-05-16|1139.78
#2016-05-17|1124.61
#2016-05-18|1106.55
#2016-05-19|1085.64
#2016-05-20|1115.29
#2016-05-23|1109.51
#2016-05-24|1128.57
#2016-05-25|1131.89
#2016-05-26|1132.93
#2016-05-27|1140.93
#2016-05-30|1148.68
#2016-05-31|1124.97
#2016-06-01|1147.27
#2016-06-02|1160.12
#2016-06-03|1177.78
#2016-06-06|1183.44
#2016-06-07|1198.95
#2016-06-08|1202.98
#2016-06-09|1173.22
#2016-06-10|1148.84
#2016-06-13|1115.81
#2016-06-14|1100.54
#2016-06-15|1126.03
#2016-06-16|1090.95
#2016-06-17|1123.66
#2016-06-20|1152.43
#2016-06-21|1149.51
#2016-06-22|1148.33
#2016-06-23|1163.52
#2016-06-24|1074.67
#2016-06-27|1041.57
#2016-06-28|1087.38
#2016-06-29|1101.58
#2016-06-30|1102.65
#2016-07-01|1099.83
#2016-07-04|1099.14
#2016-07-05|1104.79
#2016-07-06|1104.25
#2016-07-07|1130.76
#2016-07-08|1132.08
#2016-07-11|1154.91
#2016-07-12|1151.69
#2016-07-13|1145.12
#2016-07-14|1143.69
#2016-07-15|1129.69
#2016-07-18|1133.13
#2016-07-19|1141.87
#2016-07-20|1153.47
#2016-07-21|1167.47
#2016-07-22|1167.39
#2016-07-25|1176.13
#2016-07-26|1174.56
#2016-07-27|1163.62
#2016-07-28|1172.02
#2016-07-29|1187.46
#2016-08-01|1180.16
#2016-08-02|1169.12
#2016-08-03|1157.70
#2016-08-04|1180.76
#2016-08-05|1163.94
#2016-08-08|1165.14
#2016-08-09|1181.38
#2016-08-10|1186.31
#2016-08-11|1189.88
#2016-08-12|1203.66
#2016-08-15|1211.54
#2016-08-16|1207.90
#2016-08-17|1209.20
#2016-08-18|1214.34
#2016-08-19|1208.94
#2016-08-22|1206.97
#2016-08-23|1215.71
#2016-08-24|1220.60
#2016-08-25|1217.37
#2016-08-26|1217.84
#2016-08-29|1214.38
#2016-08-30|1214.08
#2016-08-31|1208.41
#2016-09-01|1216.96
#2016-09-02|1220.77
#2016-09-05|1231.65
#2016-09-06|1249.75
#2016-09-07|1253.97
#2016-09-08|1254.47
#2016-09-09|1239.54
#2016-09-12|1229.04
#2016-09-13|1212.84
#2016-09-14|1224.40
#2016-09-15|1227.59
#2016-09-16|1215.50
#2016-09-19|1246.93
#2016-09-20|1224.81
#2016-09-21|1228.04
#2016-09-22|1252.62
#2016-09-23|1238.34
#2016-09-26|1220.60
#2016-09-27|1199.29
#2016-09-28|1195.48
#2016-09-29|1221.71
#2016-09-30|1206.58
#2016-10-03|1224.55
#2016-10-04|1249.88
#2016-10-05|1256.71
#2016-10-06|1248.97
#2016-10-07|1256.21
#2016-10-10|1261.03
#2016-10-11|1237.71
#2016-10-12|1229.60
#2016-10-13|1215.69
#2016-10-14|1227.19
#2016-10-17|1228.82
#2016-10-18|1247.03
#2016-10-19|1251.60
#2016-10-20|1250.93
#2016-10-21|1251.32
#2016-10-24|1264.98
#2016-10-25|1258.26
#2016-10-26|1268.51
#2016-10-27|1260.41
#2016-10-28|1269.00
#2016-10-31|1278.74
#2016-11-01|1288.65
#2016-11-02|1281.03
#2016-11-03|1300.25
#2016-11-04|1315.10
#2016-11-07|1318.18
#2016-11-08|1321.28
#2016-11-09|1308.89
#2016-11-10|1299.46
#2016-11-11|1293.26
#2016-11-14|1253.67
#2016-11-15|1254.97
#2016-11-16|1243.38
#2016-11-17|1243.53
#2016-11-18|1243.09
#2016-11-21|1248.06
#2016-11-22|1252.93
#2016-11-23|1234.32
#2016-11-24|1236.67
#2016-11-25|1236.09
#2016-11-28|1229.32
#2016-11-29|1223.53
#2016-11-30|1223.89
#2016-12-01|1220.28
#2016-12-02|1221.38
#2016-12-05|1237.84
#2016-12-06|1241.81
#2016-12-07|1246.94
#2016-12-08|1247.45
#2016-12-09|1233.58
#2016-12-12|1245.86
#2016-12-13|1262.01
#2016-12-14|1285.07
#2016-12-15|1271.65
#2016-12-16|1283.29
#2016-12-19|1279.10
#2016-12-20|1275.97
#2016-12-21|1289.20
#2016-12-22|1285.41
#2016-12-23|1290.66
#2016-12-26|1290.66
#2016-12-27|1303.78
#2016-12-28|1299.48
#2016-12-29|1294.54
#2016-12-30|1317.73
#2017-01-02|1321.01
#2017-01-03|1304.36
#2017-01-04|1339.42
#2017-01-05|1358.80
#2017-01-06|1361.77
#2017-01-09|1355.95
#2017-01-10|1365.98
#2017-01-11|1352.17
#2017-01-12|1382.49
#2017-01-13|1381.04
#2017-01-16|1377.56
#2017-01-17|1379.72
#2017-01-18|1380.66
#2017-01-19|1360.96
#2017-01-20|1372.69
#2017-01-23|1381.14
#2017-01-24|1371.79
#2017-01-25|1378.11
#2017-01-26|1365.99
#2017-01-27|1362.11
#2017-01-30|1353.50
#2017-01-31|1370.37
#2017-02-01|1369.58
#2017-02-02|1379.79
#2017-02-03|1387.79
#2017-02-06|1360.42
#2017-02-07|1362.07
#2017-02-08|1366.88
#2017-02-09|1379.87
#2017-02-10|1385.50
#2017-02-13|1391.65
#2017-02-14|1404.04
#2017-02-15|1414.75
#2017-02-16|1415.61
#2017-02-17|1414.46
#2017-02-20|1422.91
#2017-02-21|1431.47
#2017-02-22|1419.74
#2017-02-23|1398.10
#2017-02-24|1363.91
#2017-02-27|1370.07
#2017-02-28|1331.55
#2017-03-01|1382.68
#2017-03-02|1367.78
#2017-03-03|1374.32
#2017-03-06|1372.47
#2017-03-07|1334.39
#2017-03-08|1327.97
#2017-03-09|1346.24
#2017-03-10|1338.28
#2017-03-13|1339.43
#2017-03-14|1337.19
#2017-03-15|1339.14
#2017-03-16|1381.80
#2017-03-17|1372.25
#2017-03-20|1352.04
#2017-03-21|1348.79
#2017-03-22|1332.93
#2017-03-23|1342.81
#2017-03-24|1341.25
#2017-03-27|1343.64
#2017-03-28|1363.43
#2017-03-29|1343.91
#2017-03-30|1338.07
#2017-03-31|1312.48
#2017-04-03|1310.53
#2017-04-04|1313.52
#2017-04-05|1334.13
#2017-04-06|1341.51
#2017-04-07|1338.17
#2017-04-10|1321.32
#2017-04-11|1308.37
#2017-04-12|1314.07
#2017-04-13|1319.00
#2017-04-14|1319.00
#2017-04-17|1321.25
#2017-04-18|1323.84
#2017-04-19|1332.42
#2017-04-20|1351.33
#2017-04-21|1341.15
#2017-04-24|1386.53
#2017-04-25|1401.76
#2017-04-26|1377.06
#2017-04-27|1365.58
#2017-04-28|1364.66
#2017-05-01|1371.26
#2017-05-02|1370.66
#2017-05-03|1330.45
#2017-05-04|1342.29
#2017-05-05|1375.84
#2017-05-08|1366.06
#2017-05-09|1392.66
#2017-05-10|1401.39
#2017-05-11|1409.64
#2017-05-12|1445.21
#2017-05-15|1458.56
#2017-05-16|1457.08
#2017-05-17|1475.46
#2017-05-18|1483.93
#2017-05-19|1512.39
#2017-05-22|1524.90
#2017-05-23|1513.40
#2017-05-24|1486.20
#2017-05-25|1500.19
#2017-05-26|1493.78
#2017-05-29|1480.14
#2017-05-30|1490.58
#2017-05-31|1506.43
#2017-06-01|1516.60
#2017-06-02|1538.17
#2017-06-05|1537.34
#2017-06-06|1521.79
#2017-06-07|1526.40
#2017-06-08|1532.02
#2017-06-09|1536.63
#2017-06-12|1539.49
#2017-06-13|1560.86
#2017-06-14|1592.06
#2017-06-15|1540.89
#2017-06-16|1547.04
#2017-06-19|1562.51
#2017-06-20|1553.77
#2017-06-21|1551.23
#2017-06-22|1545.40
#2017-06-23|1542.49
#2017-06-26|1548.93
#2017-06-27|1554.79
#2017-06-28|1557.57
#2017-06-29|1550.30
#2017-06-30|1550.59
#2017-07-03|1527.97
#2017-07-04|1534.91
#2017-07-05|1553.13
#2017-07-06|1577.25
#2017-07-07|1574.96
#2017-07-10|1584.33
#2017-07-11|1588.28
#2017-07-12|1602.10
#2017-07-13|1612.50
#2017-07-14|1610.11
#2017-07-17|1622.83
#2017-07-18|1630.17
#2017-07-19|1615.59
#2017-07-20|1614.91
#2017-07-21|1631.99
#2017-07-24|1615.91
#2017-07-25|1613.18
#2017-07-26|1622.48
#2017-07-27|1643.40
#2017-07-28|1654.11
#2017-07-31|1664.72
#2017-08-01|1675.07
#2017-08-02|1692.58
#2017-08-03|1712.42
#2017-08-04|1700.97
#2017-08-07|1726.31
#2017-08-08|1708.07
#2017-08-09|1696.26
#2017-08-10|1704.73
#2017-08-11|1715.46
#2017-08-14|1715.36
#2017-08-15|1704.97
#2017-08-16|1705.72
#2017-08-17|1732.67
#2017-08-18|1723.28
#2017-08-21|1737.70
#2017-08-22|1761.51
#2017-08-23|1779.76
#2017-08-24|1778.92
#2017-08-25|1786.48
#2017-08-28|1809.04
#2017-08-29|1793.24
#2017-08-30|1785.89
#2017-08-31|1789.87
#2017-09-01|1767.79
#2017-09-04|1758.40
#2017-09-05|1776.16
#2017-09-06|1782.99
#2017-09-07|1789.97
#2017-09-08|1779.35
#2017-09-11|1785.51
#2017-09-12|1787.95
#2017-09-13|1776.73
#2017-09-14|1771.65
#2017-09-15|1782.53
#2017-09-18|1787.19
#2017-09-19|1783.96
#2017-09-20|1778.90
#2017-09-21|1758.46
#2017-09-22|1771.37
#2017-09-25|1747.03
#2017-09-26|1684.32
#2017-09-27|1677.68
#2017-09-28|1687.70
#2017-09-29|1699.99
#2017-10-02|1702.68
#2017-10-03|1711.82
#2017-10-04|1716.52
#2017-10-05|1712.02
#2017-10-06|1713.03
#2017-10-09|1721.13
#2017-10-10|1742.61
#2017-10-11|1771.93
#2017-10-12|1791.49
#2017-10-13|1796.08
#2017-10-16|1802.43
#2017-10-17|1786.54
#2017-10-18|1801.04
#2017-10-19|1809.78
#2017-10-20|1799.34
#2017-10-23|1793.31
#2017-10-24|1798.47
#2017-10-25|1826.61
#2017-10-26|1809.00
#2017-10-27|1781.95
#2017-10-30|1791.33
#2017-10-31|1774.39
#2017-11-01|1772.40
#2017-11-02|1794.43
#2017-11-03|1768.40
#2017-11-06|1763.96
#2017-11-07|1751.82
#2017-11-08|1759.98
#2017-11-09|1775.09
#2017-11-10|1740.00
#2017-11-13|1736.54
#2017-11-14|1737.20
#2017-11-15|1717.94
#2017-11-16|1730.30
#2017-11-17|1743.74
#2017-11-20|1736.96
#2017-11-21|1736.78
#2017-11-22|1780.45
#2017-11-23|1786.84
#2017-11-24|1794.63
#2017-11-27|1776.80
#2017-11-28|1760.53
#2017-11-29|1732.80
#2017-11-30|1732.06
#2017-12-01|1698.00
#2017-12-04|1682.72
#2017-12-05|1668.91
#2017-12-06|1659.71
#2017-12-07|1695.86
#2017-12-08|1689.11
#2017-12-11|1663.79
#2017-12-12|1678.89
#2017-12-13|1690.43
#2017-12-14|1713.65
#2017-12-15|1715.19
#2017-12-18|1729.36
#2017-12-19|1730.78
#2017-12-20|1745.81
#2017-12-21|1762.37
#2017-12-22|1756.83
#2017-12-25|1756.83
#2017-12-26|1758.30
#2017-12-27|1781.93
#2017-12-28|1788.39
#2017-12-29|1806.49
#2018-01-01|1806.49
#2018-01-02|1826.25
#2018-01-03|1833.14
#2018-01-04|1854.47
#2018-01-05|1851.23
#2018-01-08|1843.40
#2018-01-09|1819.95
#2018-01-10|1818.55
#2018-01-11|1841.49
#2018-01-12|1862.31
#2018-01-15|1868.86
#2018-01-16|1870.09
#2018-01-17|1868.74
#2018-01-18|1872.17
#2018-01-19|1881.25
#2018-01-22|1937.50
#2018-01-23|1978.46
#2018-01-24|1966.85
#2018-01-25|1958.48
#2018-01-26|1963.62
#2018-01-29|1938.37
#2018-01-30|1915.20
#2018-01-31|1944.89
#2018-02-01|1949.94
#2018-02-02|1926.36
#2018-02-05|1916.53
#2018-02-06|1848.62
#2018-02-07|1891.67
#2018-02-08|1835.01
#2018-02-09|1809.09
#2018-02-12|1820.78
#2018-02-13|1842.85
#2018-02-14|1850.06
#2018-02-15|1860.07
#2018-02-16|1891.67
#2018-02-19|1876.83
#2018-02-20|1843.99
#2018-02-21|1856.40
#2018-02-22|1830.48
#2018-02-23|1810.13
#2018-02-26|1826.97
#2018-02-27|1812.92
#2018-02-28|1795.26
#2018-03-01|1776.10
#2018-03-02|1753.61
#2018-03-05|1763.53
#2018-03-06|1825.10
#2018-03-07|1843.01
#2018-03-08|1848.47
#2018-03-09|1836.83
#2018-03-12|1856.48
#2018-03-13|1865.91
#2018-03-14|1880.08
#2018-03-15|1874.09
#2018-03-16|1869.91
#2018-03-19|1817.03
#2018-03-20|1819.71
#2018-03-21|1836.39
#2018-03-22|1799.31
#2018-03-23|1782.09
#2018-03-26|1801.39
#2018-03-27|1801.99
#2018-03-28|1776.30
#2018-03-29|1792.11
#2018-03-30|1792.11
#2018-04-02|1791.33
#2018-04-03|1813.38
#2018-04-04|1789.78
#2018-04-05|1814.39
#2018-04-06|1811.96
#2018-04-09|1815.61
#2018-04-10|1801.94
#2018-04-11|1807.65
#2018-04-12|1820.41
#2018-04-13|1821.68
#2018-04-16|1827.79
#2018-04-17|1814.35
#2018-04-18|1851.39
#2018-04-19|1845.58
#2018-04-20|1807.32
#2018-04-23|1799.60
#2018-04-24|1783.01
#2018-04-25|1778.78
#2018-04-26|1781.20
#2018-04-27|1776.95
#2018-04-30|1769.87
#2018-05-01|1753.33
#2018-05-02|1736.87
#2018-05-03|1707.03
#2018-05-04|1718.42
#2018-05-07|1689.92
#2018-05-08|1663.38
#2018-05-09|1639.57
#2018-05-10|1651.58
#2018-05-11|1706.60
#2018-05-14|1762.64
#2018-05-15|1674.79
#2018-05-16|1666.08
#2018-05-17|1663.57
#2018-05-18|1618.95
#2018-05-21|1612.31
#2018-05-22|1610.82
#2018-05-23|1549.80
#2018-05-24|1576.49
#2018-05-25|1551.12
#2018-05-28|1532.73
#2018-05-29|1495.59
#2018-05-30|1505.34
#2018-05-31|1532.35
#2018-06-01|1559.85
#2018-06-04|1628.33
#2018-06-05|1600.33
#2018-06-06|1637.24
#2018-06-07|1658.70
#2018-06-08|1605.95
#2018-06-11|1598.42
#2018-06-12|1585.07
#2018-06-13|1559.35
#2018-06-14|1575.55
#2018-06-15|1539.23
#2018-06-18|1506.96
#2018-06-19|1483.01
#2018-06-20|1505.76
#2018-06-21|1486.36
#2018-06-22|1517.77
#2018-06-25|1501.55
#2018-06-26|1507.64
#2018-06-27|1502.75
#2018-06-28|1477.36
#2018-06-29|1531.00
#2018-07-02|1505.79
#2018-07-03|1542.02
#2018-07-04|1565.31
#2018-07-05|1570.93
#2018-07-06|1557.04
#2018-07-09|1554.23
#2018-07-10|1525.99
#2018-07-11|1505.20
#2018-07-12|1518.17
#2018-07-13|1538.38
#2018-07-16|1532.92
#2018-07-17|1504.67
#2018-07-18|1493.77
#2018-07-19|1498.10
#2018-07-20|1509.14
#2018-07-23|1508.42
#2018-07-24|1510.31
#2018-07-25|1502.37
#2018-07-26|1542.59
#2018-07-27|1566.63
#2018-07-30|1574.68
#2018-07-31|1569.69
#2018-08-01|1589.78
#2018-08-02|1572.75
#2018-08-03|1603.76
#2018-08-06|1618.85
#2018-08-07|1617.08
#2018-08-08|1619.28
#2018-08-09|1609.70
#2018-08-10|1542.87
#2018-08-13|1502.31
#2018-08-14|1513.11
#2018-08-15|1482.03
#2018-08-16|1535.28
#2018-08-17|1549.31
#2018-08-20|1548.59
#2018-08-21|1574.99
#2018-08-22|1560.88
#2018-08-23|1540.52
#2018-08-24|1550.57
#2018-08-27|1581.55
#2018-08-28|1590.01
#2018-08-29|1599.47
#2018-08-30|1587.77
#2018-08-31|1587.24
#2018-09-03|1568.56
#2018-09-04|1556.71
#2018-09-05|1574.54
#2018-09-06|1588.63
#2018-09-07|1585.83
#2018-09-10|1589.51
#2018-09-11|1547.42
#2018-09-12|1540.04
#2018-09-13|1556.95
#2018-09-14|1557.43
#2018-09-17|1538.59
#2018-09-18|1559.51
#2018-09-19|1570.49
#2018-09-20|1567.12
#2018-09-21|1556.14
#2018-09-24|1554.20
#2018-09-25|1553.84
#2018-09-26|1558.92
#2018-09-27|1570.41
#2018-09-28|1601.05
#2018-10-01|1589.81
#2018-10-02|1581.05
#2018-10-03|1594.95
#2018-10-04|1581.15
#2018-10-05|1569.20
#2018-10-08|1553.91
#2018-10-09|1570.38
#2018-10-10|1565.43
#2018-10-11|1527.43
#2018-10-12|1552.54
#2018-10-15|1575.10
#2018-10-16|1619.41
#2018-10-17|1603.90
#2018-10-18|1597.99
#2018-10-19|1589.92
#2018-10-22|1589.35
#2018-10-23|1587.34
#2018-10-24|1545.96
#2018-10-25|1547.17
#2018-10-26|1510.84
#2018-10-29|1518.73
#2018-10-30|1529.45
#2018-10-31|1557.92
#2018-11-01|1577.40
#2018-11-02|1580.52
#2018-11-05|1612.93
#2018-11-06|1610.15
#2018-11-07|1650.08
#2018-11-08|1676.67
#2018-11-09|1657.78
#2018-11-12|1618.17
#2018-11-13|1628.12
#2018-11-14|1676.10
#2018-11-15|1675.08
#2018-11-16|1692.63
#2018-11-19|1699.42
#2018-11-20|1683.31
#2018-11-21|1700.35
#2018-11-22|1704.13
#2018-11-23|1683.74
#2018-11-26|1686.51
#2018-11-27|1672.45
#2018-11-28|1672.19
#2018-11-29|1697.74
#2018-11-30|1694.17
#2018-12-03|1730.12
#2018-12-04|1742.28
#2018-12-05|1731.95
#2018-12-06|1697.84
#2018-12-07|1679.62
#2018-12-10|1671.38
#2018-12-11|1698.29
#2018-12-12|1707.65
#2018-12-13|1713.04
#2018-12-14|1705.60
#2018-12-17|1694.57
#2018-12-18|1688.75
#2018-12-19|1722.08
#2018-12-20|1706.90
#2018-12-21|1701.87
#2018-12-24|1707.10
#2018-12-25|1707.10
#2018-12-26|1707.13
#2018-12-27|1677.66
#2018-12-28|1687.39
#2018-12-31|1690.92
#2019-01-01|1690.92
#2019-01-02|1699.79
#2019-01-03|1705.76
#2019-01-04|1732.81
#2019-01-07|1759.18
#2019-01-08|1761.32
#2019-01-09|1771.34
#2019-01-10|1771.18
#2019-01-11|1769.06
#2019-01-14|1757.14
#2019-01-15|1737.86
#2019-01-16|1754.98
#2019-01-17|1780.22
#2019-01-18|1796.51
#2019-01-21|1770.96
#2019-01-22|1771.80
#2019-01-23|1769.72
#2019-01-24|1768.00
#2019-01-25|1780.24
#2019-01-28|1805.59
#2019-01-29|1793.93
#2019-01-30|1785.69
#2019-01-31|1791.86
#2019-02-01|1789.41
#2019-02-04|1776.23
#2019-02-05|1757.29
#2019-02-06|1755.94
#2019-02-07|1735.18
#2019-02-08|1707.08
#2019-02-11|1702.16
#2019-02-12|1746.42
#2019-02-13|1732.72
#2019-02-14|1712.61
#2019-02-15|1728.42
#2019-02-18|1761.91
#2019-02-19|1762.93
#2019-02-20|1770.99
#2019-02-21|1773.83
#2019-02-22|1775.27
#2019-02-25|1784.83
#2019-02-26|1785.89
#2019-02-27|1780.48
#2019-02-28|1774.76
#2019-03-01|1770.75
#2019-03-04|1780.92
#2019-03-05|1783.94
#2019-03-06|1804.13
#2019-03-07|1765.03
#2019-03-08|1756.00
#2019-03-11|1781.27
#2019-03-12|1781.18
#2019-03-13|1804.33
#2019-03-14|1830.19
#2019-03-15|1833.67
#2019-03-18|1880.51
#2019-03-19|1882.14
#2019-03-20|1881.98
#2019-03-21|1883.94
#2019-03-22|1850.60
#2019-03-25|1851.08
#2019-03-26|1827.55
#2019-03-27|1787.60
#2019-03-28|1785.69
#2019-03-29|1789.49
#2019-04-01|1807.30
#2019-04-02|1810.83
#2019-04-03|1824.26
#2019-04-04|1802.46
#2019-04-05|1793.66
#2019-04-08|1799.03
#2019-04-09|1807.63
#2019-04-10|1815.55
#2019-04-11|1840.63
#2019-04-12|1865.17
#2019-04-15|1867.13
#2019-04-16|1861.57
#2019-04-17|1871.32
#2019-04-18|1850.49
#2019-04-19|1850.49
#2019-04-22|1848.17
#2019-04-23|1855.42
#2019-04-24|1863.14
#2019-04-25|1828.91
#2019-04-26|1831.80
#2019-04-29|1802.23
#2019-04-30|1807.74
#2019-05-01|1809.29
#2019-05-02|1791.97
#2019-05-03|1770.54
#2019-05-06|1759.42
#2019-05-07|1736.65
#2019-05-08|1747.39
#2019-05-09|1743.19
#2019-05-10|1756.88
#2019-05-13|1734.63
#2019-05-14|1701.71
#2019-05-15|1712.89
#2019-05-16|1713.37
#2019-05-17|1684.37
#2019-05-20|1669.06
#2019-05-21|1668.67
#2019-05-22|1693.81
#2019-05-23|1682.67
#2019-05-24|1700.80
#2019-05-27|1707.99
#2019-05-28|1701.81
#2019-05-29|1726.04
#2019-05-30|1739.33
#2019-05-31|1731.54
#2019-06-03|1759.76
#2019-06-04|1776.53
#2019-06-05|1784.50
#2019-06-06|1786.66
#2019-06-07|1808.62
#2019-06-10|1805.45
#2019-06-11|1799.91
#2019-06-12|1766.26
#2019-06-13|1746.85
#2019-06-14|1747.73
#2019-06-17|1751.49
#2019-06-18|1739.40
#2019-06-19|1741.41
#2019-06-20|1742.57
#2019-06-21|1727.81
#2019-06-24|1740.39
#2019-06-25|1717.65
#2019-06-26|1711.07
#2019-06-27|1723.95
#2019-06-28|1724.20
#2019-07-01|1733.82
#2019-07-02|1739.16
#2019-07-03|1751.86
#2019-07-04|1748.98
#2019-07-05|1736.53
#2019-07-08|1728.16
#2019-07-09|1703.58
#2019-07-10|1722.09
#2019-07-11|1732.73
#2019-07-12|1732.13
#2019-07-15|1736.44
#2019-07-16|1735.61
#2019-07-17|1742.32
#2019-07-18|1758.21
#2019-07-19|1785.34
#2019-07-22|1769.31
#2019-07-23|1755.92
#2019-07-24|1753.44
#2019-07-25|1751.39
#2019-07-26|1722.54
#2019-07-29|1721.38
#2019-07-30|1717.58
#2019-07-31|1717.89
#2019-08-01|1681.69
#2019-08-02|1682.12
#2019-08-05|1677.23
#2019-08-06|1696.57
#2019-08-07|1712.88
#2019-08-08|1724.37
#2019-08-09|1743.50
#2019-08-12|1761.45
#2019-08-13|1754.46
#2019-08-14|1707.33
#2019-08-15|1691.98
#2019-08-16|1693.45
#2019-08-19|1683.07
#2019-08-20|1677.01
#2019-08-21|1667.79
#2019-08-22|1653.69
#2019-08-23|1659.08
#2019-08-26|1664.83
#2019-08-27|1634.06
#2019-08-28|1609.36
#2019-08-29|1621.27
#2019-08-30|1635.78
#2019-09-02|1629.31
#2019-09-03|1615.99
#2019-09-04|1651.22
#2019-09-05|1673.17
#2019-09-06|1677.90
#2019-09-09|1688.69
#2019-09-10|1653.86
#2019-09-11|1656.39
#2019-09-12|1658.32
#2019-09-13|1678.67
#2019-09-16|1683.46
#2019-09-17|1675.30
#2019-09-18|1693.46
#2019-09-19|1693.50
#2019-09-20|1691.50
#2019-09-23|1663.81
#2019-09-24|1670.09
#2019-09-25|1649.29
#2019-09-26|1644.00
#2019-09-27|1662.43
#2019-09-30|1645.75
#2019-10-01|1625.59
#2019-10-02|1608.48
#2019-10-03|1628.67
#2019-10-04|1637.67
#2019-10-07|1635.91
#2019-10-08|1618.42
#2019-10-09|1630.47
#2019-10-10|1636.72
#2019-10-11|1682.79
#2019-10-14|1706.43
#2019-10-15|1696.08
#2019-10-16|1687.86
#2019-10-17|1720.51
#2019-10-18|1724.73
#2019-10-21|1754.61
#2019-10-22|1783.43
#2019-10-23|1784.42
#2019-10-24|1812.56
#2019-10-25|1801.15
#2019-10-28|1793.27
#2019-10-29|1808.22
#2019-10-30|1822.35
#2019-10-31|1802.52
#2019-11-01|1805.53
#2019-11-04|1831.26
#2019-11-05|1821.84
#2019-11-06|1821.37
#2019-11-07|1830.35
#2019-11-08|1812.51
#2019-11-11|1794.61
#2019-11-12|1802.94
#2019-11-13|1786.18
#2019-11-14|1787.97
#2019-11-15|1801.03
#2019-11-18|1824.80
#2019-11-19|1820.75
#2019-11-20|1838.33
#2019-11-21|1823.66
#2019-11-22|1834.57
#2019-11-25|1834.03
#2019-11-26|1810.38
#2019-11-27|1805.09
#2019-11-28|1810.35
#2019-11-29|1819.87
#2019-12-02|1823.18
#2019-12-03|1817.98
#2019-12-04|1877.26
#2019-12-05|1885.41
#2019-12-06|1879.29
#2019-12-09|1897.83
#2019-12-10|1885.69
#2019-12-11|1906.24
#2019-12-12|1956.98
#2019-12-13|1976.93
#2019-12-16|1968.13
#2019-12-17|1934.74
#2019-12-18|1952.14
#2019-12-19|1963.39
#2019-12-20|1939.50
#2019-12-23|1953.43
#2019-12-24|1947.79
#2019-12-25|1947.79
#2019-12-26|1957.70
#2019-12-27|1969.83
#2019-12-30|1985.64
#2019-12-31|1986.75
#2020-01-01|1986.75
#2020-01-02|1996.15
#2020-01-03|1978.50
#2020-01-06|1913.79
#2020-01-07|1893.46
#2020-01-08|1910.96
#2020-01-09|1924.05
#2020-01-10|1912.40
#2020-01-13|1911.41
#2020-01-14|1899.75
#2020-01-15|1878.70
#2020-01-16|1859.88
#2020-01-17|1837.54
#2020-01-20|1848.82
#2020-01-21|1837.49
#2020-01-22|1849.94
#2020-01-23|1860.63
#2020-01-24|1841.90
#2020-01-27|1804.77
#2020-01-28|1787.40
#2020-01-29|1779.46
#2020-01-30|1790.24
#2020-01-31|1776.58
#2020-02-03|1794.07
#2020-02-04|1816.53
#2020-02-05|1821.25
#2020-02-06|1812.18
#2020-02-07|1821.79
#2020-02-10|1810.25
#2020-02-11|1811.46
#2020-02-12|1790.81
#2020-02-13|1810.21
#2020-02-14|1832.44
#2020-02-17|1849.79
#2020-02-18|1855.48
#2020-02-19|1876.19
#2020-02-20|1850.54
#2020-02-21|1864.97
#2020-02-24|1803.59
#2020-02-25|1749.95
#2020-02-26|1762.63
#2020-02-27|1750.09
#2020-02-28|1645.95
#2020-03-02|1718.14
#2020-03-03|1814.65
#2020-03-04|1809.02
#2020-03-05|1788.90
#2020-03-06|1751.10
#2020-03-09|1618.56
#2020-03-10|1629.99
#2020-03-11|1528.23
#2020-03-12|1289.16
#2020-03-13|1384.95
#2020-03-16|1291.73
#2020-03-17|1225.84
#2020-03-18|1096.10
#2020-03-19|1063.95
#2020-03-20|1142.74
#2020-03-23|1137.60
#2020-03-24|1203.98
#2020-03-25|1220.52
#2020-03-26|1261.24
#2020-03-27|1213.49
#2020-03-30|1194.03
#2020-03-31|1218.50
#2020-04-01|1163.53
#2020-04-02|1164.81
#2020-04-03|1144.66
#2020-04-06|1155.68
#2020-04-07|1175.43
#2020-04-08|1176.83
#2020-04-09|1233.90
#2020-04-10|1233.90
#2020-04-13|1227.72
#2020-04-14|1249.80
#2020-04-15|1190.68
#2020-04-16|1161.36
#2020-04-17|1203.20
#2020-04-20|1194.12
#2020-04-21|1134.31
#2020-04-22|1145.23
#2020-04-23|1166.00
#2020-04-24|1170.93
#2020-04-27|1183.53
#2020-04-28|1199.99
#2020-04-29|1256.32
#2020-04-30|1303.24
#2020-05-01|1298.85
#2020-05-04|1263.30
#2020-05-05|1271.40
#2020-05-06|1258.25
#2020-05-07|1260.35
#2020-05-08|1280.58
#2020-05-11|1277.32
#2020-05-12|1290.20
#2020-05-13|1243.71
#2020-05-14|1226.46
#2020-05-15|1220.42
#2020-05-18|1285.36
#2020-05-19|1311.34
#2020-05-20|1327.93
#2020-05-21|1323.77
#2020-05-22|1298.29
#2020-05-25|1300.05
#2020-05-26|1359.92
#2020-05-27|1372.62
#2020-05-28|1389.79
#2020-05-29|1385.04
#2020-06-01|1391.81
#2020-06-02|1411.35
#2020-06-03|1483.23
#2020-06-04|1492.62
#2020-06-05|1525.25
#2020-06-08|1530.62
#2020-06-09|1526.70
#2020-06-10|1505.77
#2020-06-11|1464.05
#2020-06-12|1480.71
#2020-06-15|1480.55
#2020-06-16|1515.92
#2020-06-17|1503.17
#2020-06-18|1481.22
#2020-06-19|1470.30
#2020-06-22|1476.15
#2020-06-23|1495.41
#2020-06-24|1462.61
#2020-06-25|1435.11
#2020-06-26|1400.91
#2020-06-29|1416.22
#2020-06-30|1384.85
#2020-07-01|1375.86
#2020-07-02|1404.19
#2020-07-03|1385.58
#2020-07-06|1430.62
#2020-07-07|1386.69
#2020-07-08|1396.19
#2020-07-09|1390.24
#2020-07-10|1387.55
#2020-07-13|1387.16
#2020-07-14|1373.51
#2020-07-15|1391.13
#2020-07-16|1385.49
#2020-07-17|1385.51
#2020-07-20|1387.27
#2020-07-21|1419.00
#2020-07-22|1440.15
#2020-07-23|1456.21
#2020-07-24|1440.27
#2020-07-27|1461.26
#2020-07-28|1441.67
#2020-07-29|1450.61
#2020-07-30|1437.95
#2020-07-31|1439.46
#2020-08-03|1419.90
#2020-08-04|1407.07
#2020-08-05|1453.25
#2020-08-06|1459.58
#2020-08-07|1471.96
#2020-08-10|1496.82
#2020-08-11|1499.34
#2020-08-12|1524.00
#2020-08-13|1526.62
#2020-08-14|1515.07
#2020-08-17|1505.61
#2020-08-18|1494.27
#2020-08-19|1483.07
#2020-08-20|1473.84
#2020-08-21|1460.59
#2020-08-24|1458.81
#2020-08-25|1437.14
#2020-08-26|1435.55
#2020-08-27|1408.90
#2020-08-28|1405.20
#2020-08-31|1403.10
#2020-09-01|1385.91
#2020-09-02|1364.51
#2020-09-03|1376.68
#2020-09-04|1363.70
#2020-09-07|1381.04
#2020-09-08|1385.22
#2020-09-09|1403.38
#2020-09-10|1401.02
#2020-09-11|1398.53
#2020-09-14|1413.02
#2020-09-15|1375.68
#2020-09-16|1358.86
#2020-09-17|1340.92
#2020-09-18|1332.03
#2020-09-21|1249.10
#2020-09-22|1239.72
#2020-09-23|1232.73
#2020-09-24|1211.59
#2020-09-25|1213.06
#2020-09-28|1261.11
#2020-09-29|1249.89
#2020-09-30|1265.26
#2020-10-01|1316.80
#2020-10-02|1313.60
#2020-10-05|1316.62
#2020-10-06|1328.82
#2020-10-07|1326.84
#2020-10-08|1333.41
#2020-10-09|1339.97
#2020-10-12|1315.68
#2020-10-13|1301.76
#2020-10-14|1302.68
#2020-10-15|1269.57
#2020-10-16|1282.34
#2020-10-19|1302.48
#2020-10-20|1320.85
#2020-10-21|1331.42
#2020-10-22|1320.84
#2020-10-23|1317.12
#2020-10-26|1295.14
#2020-10-27|1298.51
#2020-10-28|1243.29
#2020-10-29|1232.83
#2020-10-30|1243.34
#2020-11-02|1283.09
#2020-11-03|1339.47
#2020-11-04|1379.82
#2020-11-05|1428.04
#2020-11-06|1440.59
#2020-11-09|1485.93
#2020-11-10|1535.27
#2020-11-11|1561.83
#2020-11-12|1556.24
#2020-11-13|1523.81
#2020-11-16|1514.73
#2020-11-17|1506.33
#2020-11-18|1548.66
#2020-11-19|1541.64
#2020-11-20|1540.89
#2020-11-23|1530.09
#2020-11-24|1555.58
#2020-11-25|1565.77
#2020-11-26|1568.96
#2020-11-27|1582.48
#2020-11-30|1575.95
#2020-12-01|1593.97
#2020-12-02|1604.66
#2020-12-03|1608.96
#2020-12-04|1619.64
#2020-12-07|1612.45
#2020-12-08|1637.24
#2020-12-09|1694.88
#2020-12-10|1730.20
#2020-12-11|1737.86
#2020-12-14|1768.99
#2020-12-15|1764.17
#2020-12-16|1772.87
#2020-12-17|1793.00
#2020-12-18|1762.76
#2020-12-21|1690.72
#2020-12-22|1698.84
#2020-12-23|1706.45
#2020-12-24|1702.11
#2020-12-25|1702.11
#2020-12-28|1712.63
#2020-12-29|1719.07
#2020-12-30|1741.50
#2020-12-31|1743.69
#2021-01-01|1743.69
#2021-01-04|1770.68
#2021-01-05|1788.41
#2021-01-06|1813.31
#2021-01-07|1837.40
#2021-01-08|1858.35
#2021-01-11|1855.70
#2021-01-12|1847.81
#2021-01-13|1852.59
#2021-01-14|1858.56
#2021-01-15|1818.41
#2021-01-18|1848.21
#2021-01-19|1860.96
#2021-01-20|1837.06
#2021-01-21|1849.49
#2021-01-22|1819.24
#2021-01-25|1790.49
#2021-01-26|1801.13
#2021-01-27|1767.92
#2021-01-28|1801.94
#2021-01-29|1815.42
#2021-02-01|1821.31
#2021-02-02|1835.13
#2021-02-03|1829.31
#2021-02-04|1824.56
#2021-02-05|1818.62
#2021-02-08|1819.15
#2021-02-09|1834.91
#2021-02-10|1818.53
#2021-02-11|1809.03
#2021-02-12|1785.69
#2021-02-15|1811.72
#2021-02-16|1852.03
#2021-02-17|1820.15
#2021-02-18|1805.04
#2021-02-19|1819.24
#2021-02-22|1791.79
#2021-02-23|1771.75
#2021-02-24|1774.38
#2021-02-25|1820.38
#2021-02-26|1799.73
#2021-03-01|1817.44
#2021-03-02|1801.56
#2021-03-03|1772.79
#2021-03-04|1733.17
#2021-03-05|1716.14
#2021-03-08|1715.01
#2021-03-09|1714.00
#2021-03-10|1731.72
#2021-03-11|1760.70
#2021-03-12|1738.50
#2021-03-15|1732.27
#2021-03-16|1753.13
#2021-03-17|1721.90
#2021-03-18|1762.63
#2021-03-19|1745.62
#2021-03-22|1746.52
#2021-03-23|1725.90
#2021-03-24|1757.96
#2021-03-25|1744.67
#2021-03-26|1755.02
#2021-03-29|1762.22
#2021-03-30|1753.77
#2021-03-31|1746.38
#2021-04-01|1759.71
#2021-04-02|1759.71
#2021-04-05|1770.78
#2021-04-06|1778.42
#2021-04-07|1798.71
#2021-04-08|1792.85
#2021-04-09|1773.41
#2021-04-12|1754.59
#2021-04-13|1729.17
#2021-04-14|1725.46
#2021-04-15|1732.11
#2021-04-16|1741.05
#2021-04-19|1725.46
#2021-04-20|1737.95
#2021-04-21|1729.14
#2021-04-22|1728.23
#2021-04-23|1731.25
#2021-04-26|1759.16
#2021-04-27|1766.23
#2021-04-28|1776.81
#2021-04-29|1796.14
#2021-04-30|1769.26
#2021-05-03|1774.04
#2021-05-04|1811.32
#2021-05-05|1825.16
#2021-05-06|1852.86
#2021-05-07|1846.69
#2021-05-10|1863.29
#2021-05-11|1855.31
#2021-05-12|1841.69
#2021-05-13|1883.83
#2021-05-14|1923.10
#2021-05-17|1974.93
#2021-05-18|1997.35
#2021-05-19|1964.77
#2021-05-20|2027.26
#2021-05-21|2035.48
#2021-05-24|2049.68
#2021-05-25|2016.11
#2021-05-26|2038.64
#2021-05-27|2020.36
#2021-05-28|2036.87
#2021-05-31|2050.99
#2021-06-01|2077.55
#2021-06-02|2071.08
#2021-06-03|2086.18
#2021-06-04|2138.46
#2021-06-07|2149.36
#2021-06-08|2156.82
#2021-06-09|2151.01
#2021-06-10|2159.66
#2021-06-11|2143.73
#2021-06-14|2134.06
#2021-06-15|2142.44
#2021-06-16|2109.40
#2021-06-17|2075.62
#2021-06-18|2016.98
#2021-06-21|2053.89
#2021-06-22|2054.19
#2021-06-23|2088.99
#2021-06-24|2083.83
#2021-06-25|2088.89
#2021-06-28|2068.80
#2021-06-29|2040.36
#2021-06-30|2005.51
#2021-07-01|2036.06
#2021-07-02|2010.21
#2021-07-05|2006.13
#2021-07-06|1990.48
#2021-07-07|1963.75
#2021-07-08|1966.29
#2021-07-09|2017.13
#2021-07-12|1999.78
#2021-07-13|1965.57
#2021-07-14|1937.11
#2021-07-15|1962.12
#2021-07-16|1976.71
#2021-07-19|1948.43
#2021-07-20|1952.72
#2021-07-21|1959.52
#2021-07-22|1964.49
#2021-07-23|1935.93
#2021-07-26|1910.60
#2021-07-27|1933.34
#2021-07-28|1941.84
#2021-07-29|2011.51
#2021-07-30|2018.20
#2021-08-02|2056.01
#2021-08-03|2061.53
#2021-08-04|2076.95
#2021-08-05|2082.80
#2021-08-06|2077.64
#2021-08-09|2059.88
#2021-08-10|2060.60
#2021-08-11|2083.20
#2021-08-12|2087.81
#2021-08-13|2101.54
#2021-08-16|2104.95
#2021-08-17|2168.03
#2021-08-18|2213.47
#2021-08-19|2177.13
#2021-08-20|2180.95
#2021-08-23|2204.72
#2021-08-24|2200.97
#2021-08-25|2168.72
#2021-08-26|2143.46
#2021-08-27|2173.03
#2021-08-30|2210.41
#2021-08-31|2218.47
#2021-09-01|2232.83
#2021-09-02|2228.38
#2021-09-03|2256.21
#2021-09-06|2274.99
#2021-09-07|2263.70
#2021-09-08|2247.11
#2021-09-09|2271.16
#2021-09-10|2269.05
#2021-09-13|2274.12
#2021-09-14|2244.10
#2021-09-15|2239.33
#2021-09-16|2217.48
#2021-09-17|2198.65
#2021-09-20|2123.98
#2021-09-21|2125.65
#2021-09-22|2134.76
#2021-09-23|2163.34
#2021-09-24|2119.31
#2021-09-27|2104.73
#2021-09-28|2094.48
#2021-09-29|2105.36
#2021-09-30|2146.50
#2021-10-01|2202.61
#2021-10-04|2186.74
#2021-10-05|2181.01
#2021-10-06|2157.31
#2021-10-07|2188.37
#2021-10-08|2179.84
#2021-10-11|2211.62
#2021-10-12|2207.35
#2021-10-13|2223.79
#2021-10-14|2249.18
#2021-10-15|2233.69
#2021-10-18|2214.73
#2021-10-19|2202.36
#2021-10-20|2200.28
#2021-10-21|2227.29
#2021-10-22|2225.68
#2021-10-25|2189.35
#2021-10-26|2217.94
#2021-10-27|2204.91
#2021-10-28|2189.58
#2021-10-29|2197.69
#2021-11-01|2195.49
#2021-11-02|2210.41
#2021-11-03|2230.47
#2021-11-04|2268.19
#2021-11-05|2236.07
#2021-11-08|2187.03
#2021-11-09|2187.19
#2021-11-10|2122.12
#2021-11-11|2109.86
#2021-11-12|2062.99
#2021-11-15|2028.60
#2021-11-16|2028.89
#2021-11-17|2007.87
#2021-11-18|2039.04
#2021-11-19|1992.44
#2021-11-22|1911.82
#2021-11-23|1948.02
#2021-11-24|2002.15
#2021-11-25|2020.02
#2021-11-26|1951.25
#2021-11-29|1985.91
#2021-11-30|1996.01
#2021-12-01|2039.82
#2021-12-02|2010.37
#2021-12-03|1972.73
#2021-12-06|1960.29
#2021-12-07|1977.48
#2021-12-08|1992.07
#2021-12-09|1985.84
#2021-12-10|1981.93
#2021-12-13|1938.37
#2021-12-14|1925.93
#2021-12-15|1904.39
#2021-12-16|1946.32
#2021-12-17|1957.02
#2021-12-20|1929.01
#2021-12-21|1932.36
#2021-12-22|1852.71
#2021-12-23|1877.24
#2021-12-24|1876.53
#2021-12-27|1878.76
#2021-12-28|1881.25
#2021-12-29|1910.51
#2021-12-30|1927.79
#2021-12-31|1941.17
#2022-01-03|1982.43
#2022-01-04|1994.83
#2022-01-05|2026.62
#2022-01-06|2007.80
#2022-01-07|2042.12
#2022-01-10|2058.17
#2022-01-11|2132.85
#2022-01-12|2199.92
#2022-01-13|2181.63
#2022-01-14|2111.69
#2022-01-17|2149.95
#2022-01-18|2085.03
#2022-01-19|2124.36
#2022-01-20|2091.68
#2022-01-21|2057.36
#2022-01-24|2008.28
#2022-01-25|2001.31
#2022-01-26|2037.34
#2022-01-27|2077.41
#2022-01-28|2067.35
#2022-01-31|2121.70
#2022-02-01|2109.20
#2022-02-02|2121.90
#2022-02-03|2112.45
#2022-02-04|2094.55
#2022-02-07|2123.67
#2022-02-08|2144.23
#2022-02-09|2165.32
#2022-02-10|2149.24
#2022-02-11|2114.15
#2022-02-14|2037.42
#2022-02-15|2063.18
#2022-02-16|2071.23
#2022-02-17|2039.28
#2022-02-18|1981.14
#2022-02-21|1909.83
#2022-02-22|1892.02
#2022-02-23|1846.88
#2022-02-24|1558.57
#2022-02-25|1732.29
#2022-02-28|1582.35
#2022-03-01|1330.87
#2022-03-02|1329.45
#2022-03-03|1406.15
#2022-03-04|1315.43
#2022-03-07|1257.90
#2022-03-08|1348.91
#2022-03-09|1483.20
#2022-03-10|1429.94
#2022-03-11|1457.63
#2022-03-14|1493.03
#2022-03-15|1497.82
#2022-03-16|1554.68
#2022-03-17|1583.51
#2022-03-18|1535.82
#2022-03-21|1548.69
#2022-03-22|1556.94
#2022-03-23|1549.60
#2022-03-24|1509.90
#2022-03-25|1505.13
#2022-03-28|1518.82
#2022-03-29|1666.66
#2022-03-30|1641.88
#2022-03-31|1588.73
#2022-04-01|1583.15
#2022-04-04|1583.98
#2022-04-05|1491.34
#2022-04-06|1384.72
#2022-04-07|1393.49
#2022-04-08|1402.94
#2022-04-11|1388.58
#2022-04-12|1382.94
#2022-04-13|1411.53
#2022-04-14|1411.94
#2022-04-15|1411.94
#2022-04-18|1421.92
#2022-04-19|1422.12
#2022-04-20|1441.10
#2022-04-21|1449.46
#2022-04-22|1440.16
#2022-04-25|1387.11
#2022-04-26|1356.63
#2022-04-27|1346.71
#2022-04-28|1399.72
#2022-04-29|1392.06
#2022-05-02|1357.19
#2022-05-03|1388.96
#2022-05-04|1379.96
#2022-05-05|1345.15
#2022-05-06|1329.92
#2022-05-09|1314.67
#2022-05-10|1287.62
#2022-05-11|1302.55
#2022-05-12|1241.91
#2022-05-13|1275.07
#2022-05-16|1269.97
#2022-05-17|1314.37
#2022-05-18|1357.67
#2022-05-19|1310.07
#2022-05-20|1318.63
#2022-05-23|1399.00
#2022-05-24|1385.29
#2022-05-25|1310.95
#2022-05-26|1223.18
#2022-05-27|1184.97
#2022-05-30|1205.24
#2022-05-31|1203.75
#2022-06-01|1238.74
#2022-06-02|1259.37
#2022-06-03|1280.33
#2022-06-06|1296.67
#2022-06-07|1260.11
#2022-06-08|1242.35
#2022-06-09|1209.31
#2022-06-10|1167.01
#2022-06-13|1109.66
#2022-06-14|1138.28
#2022-06-15|1157.90
#2022-06-16|1156.90
#2022-06-17|1155.85
#2022-06-20|1184.68
#2022-06-21|1233.80
#2022-06-22|1203.26
#2022-06-23|1169.30
#2022-06-24|1163.69
#2022-06-27|1165.35
#2022-06-28|1206.49
#2022-06-29|1190.96
#2022-06-30|1163.42
#2022-07-01|1146.54
#2022-07-04|1158.74
#2022-07-05|1098.79
#2022-07-06|1080.23
#2022-07-07|1123.82
#2022-07-08|1125.78
#2022-07-11|1074.57
#2022-07-12|1066.88
#2022-07-13|1076.60
#2022-07-14|1075.79
#2022-07-15|1114.42
#2022-07-18|1149.30
#2022-07-19|1168.16
#2022-07-20|1178.09
#2022-07-21|1196.46
#2022-07-22|1212.23
#2022-07-25|1192.43
#2022-07-26|1156.25
#2022-07-27|1154.73
#2022-07-28|1161.90
#2022-07-29|1175.98
#2022-08-01|1211.69
#2022-08-02|1210.97
#2022-08-03|1231.18
#2022-08-04|1254.76
#2022-08-05|1261.33
#2022-08-08|1294.14
#2022-08-09|1241.63
#2022-08-10|1314.35
#2022-08-11|1319.02
#2022-08-12|1286.76
#2022-08-15|1238.57
#2022-08-16|1238.80
#2022-08-17|1220.73
#2022-08-18|1221.96
#2022-08-19|1203.81
#2022-08-22|1172.38
#2022-08-23|1172.45
#2022-08-24|1187.46
#2022-08-25|1188.63
#2022-08-26|1185.91
#2022-08-29|1169.07
#2022-08-30|1168.92
#2022-08-31|1169.01
#2022-09-01|1147.83
#2022-09-02|1175.58
#2022-09-05|1131.87
#2022-09-06|1125.56
#2022-09-07|1162.89
#2022-09-08|1155.24
#2022-09-09|1165.68
#2022-09-12|1203.49
#2022-09-13|1182.85
#2022-09-14|1140.41
#2022-09-15|1120.73
#2022-09-16|1119.39
#2022-09-19|1137.40
#2022-09-20|1122.03
#2022-09-21|1072.74
#2022-09-22|1076.04
#2022-09-23|1042.29
#2022-09-26|1025.62
#2022-09-27|1033.69
#2022-09-28| 989.01
#2022-09-29| 967.75
#2022-09-30| 985.45
#2022-10-03|1008.36
#2022-10-04|1071.29
#2022-10-05|1037.81
#2022-10-06|1029.00
#2022-10-07|1029.82
#2022-10-10|1002.76
#2022-10-11| 987.07
#2022-10-12| 982.51
#2022-10-13| 988.59
#2022-10-14|1047.49
#2022-10-17|1075.21
#2022-10-18|1112.19
#2022-10-19|1080.49
#2022-10-20|1112.33
#2022-10-21|1096.72
#2022-10-24|1092.54
#2022-10-25|1114.47
#2022-10-26|1134.31
#2022-10-27|1137.73
#2022-10-28|1127.95
#2022-10-31|1127.09
#2022-11-01|1137.84
#2022-11-02|1143.65
#2022-11-03|1145.46
#2022-11-04|1199.80
#2022-11-07|1253.85
#2022-11-08|1257.92
#2022-11-09|1255.42
#2022-11-10|1252.07
#2022-11-11|1279.93
#2022-11-14|1278.87
#2022-11-15|1302.26
#2022-11-16|1294.99
#2022-11-17|1275.81
#2022-11-18|1313.22
#2022-11-21|1292.90
#2022-11-22|1327.32
#2022-11-23|1316.28
#2022-11-24|1325.39
#2022-11-25|1343.00
#2022-11-28|1350.83
#2022-11-29|1341.28
#2022-11-30|1335.72
#2022-12-01|1368.26
#2022-12-02|1351.65
#2022-12-05|1313.09
#2022-12-06|1322.92
#2022-12-07|1302.24
#2022-12-08|1270.90
#2022-12-09|1278.52
#2022-12-12|1275.05
#2022-12-13|1345.98
#2022-12-14|1361.45
#2022-12-15|1345.98
#2022-12-16|1356.73
#2022-12-19|1367.67
#2022-12-20|1381.62
#2022-12-21|1385.44
#2022-12-22|1384.47
#2022-12-23|1373.14
#2022-12-26|1373.14
#2022-12-27|1347.68
#2022-12-28|1342.82
#2022-12-29|1351.88
#2022-12-30|1342.28
#2023-01-02|1335.53
#2023-01-03|1355.64
#2023-01-04|1389.95
#2023-01-05|1391.14
#2023-01-06|1406.88
#2023-01-09|1433.40
#2023-01-10|1431.32
#2023-01-11|1445.02
#2023-01-12|1445.22
#2023-01-13|1457.84
#2023-01-16|1465.64
#2023-01-17|1459.27
#2023-01-18|1500.65
#2023-01-19|1480.74
#2023-01-20|1486.54
#2023-01-23|1493.83
#2023-01-24|1518.32
#2023-01-25|1508.63
#2023-01-26|1525.07
#2023-01-27|1504.56
#2023-01-30|1475.54
#2023-01-31|1454.65
#2023-02-01|1459.55
#2023-02-02|1494.59
#2023-02-03|1469.31
#2023-02-06|1404.39
#2023-02-07|1420.89
#2023-02-08|1471.11
#2023-02-09|1491.50
#2023-02-10|1473.24
#2023-02-13|1509.14
#2023-02-14|1527.48
#2023-02-15|1509.79
#2023-02-16|1486.44
#2023-02-17|1465.68
#2023-02-20|1461.17
#2023-02-21|1459.34
#2023-02-22|1455.46
#2023-02-23|1464.36
#2023-02-24|1452.02
#2023-02-27|1460.08
#2023-02-28|1454.47
#2023-03-01|1478.83
#2023-03-02|1443.27
#2023-03-03|1434.40
#2023-03-06|1453.01
#2023-03-07|1395.54
#2023-03-08|1386.29
#2023-03-09|1374.26
#2023-03-10|1388.78
#2023-03-13|1310.24
#2023-03-14|1319.42
#2023-03-15|1265.71
#2023-03-16|1248.52
#2023-03-17|1251.06
#2023-03-20|1283.91
#2023-03-21|1340.35
#2023-03-22|1346.98
#2023-03-23|1416.85
#2023-03-24|1341.70
#2023-03-27|1356.24
#2023-03-28|1377.97
#2023-03-29|1385.91
#2023-03-30|1375.37
#2023-03-31|1393.68
#2023-04-03|1429.37
#2023-04-04|1466.14
#2023-04-05|1462.28
#2023-04-06|1478.45
#2023-04-07|1478.45
#2023-04-10|1468.45
#2023-04-11|1485.89
#2023-04-12|1458.28
#2023-04-13|1446.35
#2023-04-14|1460.19
#2023-04-17|1471.05
#2023-04-18|1482.90
#2023-04-19|1435.46
#2023-04-20|1457.51
#2023-04-21|1476.40
#2023-04-24|1469.71
#2023-04-25|1450.61
#2023-04-26|1461.50
#2023-04-27|1514.87
#2023-04-28|1529.38
#2023-05-01|1526.98
#2023-05-02|1547.20
#2023-05-03|1591.05
#2023-05-04|1586.25
#2023-05-05|1591.23
#2023-05-08|1605.59
#2023-05-09|1601.80
#2023-05-10|1590.12
#2023-05-11|1568.68
#2023-05-12|1566.13
#2023-05-15|1567.82
#2023-05-16|1571.40
#2023-05-17|1555.96
#2023-05-18|1543.40
#2023-05-19|1560.19
#2023-05-22|1564.78
#2023-05-23|1549.57
#2023-05-24|1556.46
#2023-05-25|1583.28
#2023-05-26|1602.98
#2023-05-29|1599.09
#2023-05-30|1605.45
#2023-05-31|1578.67
#2023-06-01|1572.35
#2023-06-02|1614.81
#2023-06-05|1628.50
#2023-06-06|1631.71
#2023-06-07|1653.19
#2023-06-08|1685.88
#2023-06-09|1688.30
#2023-06-12|1709.30
#2023-06-13|1706.91
#2023-06-14|1713.39
#2023-06-15|1724.21
#2023-06-16|1723.92
#2023-06-19|1702.31
#2023-06-20|1711.84
#2023-06-21|1744.41
#2023-06-22|1745.22
#2023-06-23|1736.66
#2023-06-26|1735.45
#2023-06-27|1745.46
#2023-06-28|1732.18
#2023-06-29|1733.29
#2023-06-30|1729.89
#2023-07-03|1712.59
#2023-07-04|1706.95
#2023-07-05|1672.85
#2023-07-06|1628.08
#2023-07-07|1659.01
#2023-07-10|1681.29
#2023-07-11|1713.83
#2023-07-12|1777.99
#2023-07-13|1805.03
#2023-07-14|1822.78
#2023-07-17|1824.39
#2023-07-18|1848.66
#2023-07-19|1831.76
#2023-07-20|1819.94
#2023-07-21|1832.38
#2023-07-24|1835.94
#2023-07-25|1830.10
#2023-07-26|1804.08
#2023-07-27|1802.56
#2023-07-28|1786.25
#2023-07-31|1775.37
#2023-08-01|1778.53
#2023-08-02|1766.65
#2023-08-03|1756.19
#2023-08-04|1797.36
#2023-08-07|1815.79
#2023-08-08|1818.77
#2023-08-09|1834.14
#2023-08-10|1880.69
#2023-08-11|1889.87
#2023-08-14|1853.42
#2023-08-15|1831.85
#2023-08-16|1823.21
#2023-08-17|1865.83
#2023-08-18|1868.14
#2023-08-21|1871.18
#2023-08-22|1886.54
#2023-08-23|1898.55
#2023-08-24|1893.74
#2023-08-25|1878.05
#2023-08-28|1874.99
#2023-08-29|1904.42
#2023-08-30|1919.98
#2023-08-31|1874.80
#2023-09-01|1831.27
#2023-09-04|1833.26
#2023-09-05|1793.94
#2023-09-06|1798.26
#2023-09-07|1831.51
#2023-09-08|1854.72
#2023-09-11|1880.20
#2023-09-12|1873.72
#2023-09-13|1877.12
#2023-09-14|1881.48
#2023-09-15|1895.97
#2023-09-18|1870.27
#2023-09-19|1876.24
#2023-09-20|1858.76
#2023-09-21|1754.83
#2023-09-22|1736.38
#2023-09-25|1714.42
#2023-09-26|1734.23
#2023-09-27|1723.73
#2023-09-28|1704.71
#2023-09-29|1750.10
#2023-10-02|1731.51
#2023-10-03|1733.25
#2023-10-04|1747.51
#2023-10-05|1732.52
#2023-10-06|1725.02
#2023-10-09|1719.40
#2023-10-10|1765.42
#2023-10-11|1779.90
#2023-10-12|1767.09
#2023-10-13|1743.53
#2023-10-16|1772.23
#2023-10-17|1807.83
#2023-10-18|1802.07
#2023-10-19|1788.71
#2023-10-20|1787.18
#2023-10-23|1797.86
#2023-10-24|1777.53
#2023-10-25|1800.77
#2023-10-26|1796.12
#2023-10-27|1792.63
#2023-10-30|1805.85
#2023-10-31|1779.26
#2023-11-01|1769.06
#2023-11-02|1811.75
#2023-11-03|1871.52
#2023-11-06|1869.91
#2023-11-07|1862.36
#2023-11-08|1863.65
#2023-11-09|1871.31
#2023-11-10|1879.87
#2023-11-13|1864.88
#2023-11-14|1920.66
#2023-11-15|1934.86
#2023-11-16|1917.54
#2023-11-17|1890.77
#2023-11-20|1890.66
#2023-11-21|1872.99
#2023-11-22|1874.19
#2023-11-23|1879.01
#2023-11-24|1866.04
#2023-11-27|1854.90
#2023-11-28|1932.09
#2023-11-29|1935.94
#2023-11-30|1928.78
#2023-12-01|1927.93
#2023-12-04|1940.48
#2023-12-05|1935.90
#2023-12-06|1925.93
#2023-12-07|1916.81
#2023-12-08|1934.72
#2023-12-11|1907.65
#2023-12-12|1942.34
#2023-12-13|1946.50
#2023-12-14|2058.77
#2023-12-15|2015.12
#2023-12-18|2019.20
#2023-12-19|2052.25
#2023-12-20|2055.56
#2023-12-21|2048.49
#2023-12-22|2047.17
#2023-12-25|2047.17
#2023-12-26|2053.40
#2023-12-27|2059.78
#2023-12-28|2075.87
#2023-12-29|2060.12
#2024-01-01|2060.12
#2024-01-02|2046.47
#2024-01-03|2039.45
#2024-01-04|2043.14
#2024-01-05|2096.29
#2024-01-08|2096.01
#2024-01-09|2098.21
#2024-01-10|2153.54
#2024-01-11|2152.71
#2024-01-12|2175.79
#2024-01-15|2179.47
#2024-01-16|2141.33
#2024-01-17|2114.54
#2024-01-18|2136.98
#2024-01-19|2175.26
#2024-01-22|2169.16
#2024-01-23|2109.98
#2024-01-24|2125.25
#2024-01-25|2137.49
#2024-01-26|2117.79
#2024-01-29|2057.11
#2024-01-30|2079.14
#2024-01-31|2121.86
#2024-02-01|2172.98
#2024-02-02|2158.13
#2024-02-05|2115.79
#2024-02-06|2123.05
#2024-02-07|2086.93
#2024-02-08|2092.08
#2024-02-09|2125.58
#2024-02-12|2113.22
#2024-02-13|2108.88
#2024-02-14|2109.78
#2024-02-15|2145.33
#2024-02-16|2144.13
#2024-02-19|2154.18
#2024-02-20|2170.50
#2024-02-21|2182.27
#2024-02-22|2178.38
#2024-02-23|2171.62
#2024-02-26|2162.20
#2024-02-27|2136.21
#2024-02-28|2140.13
#2024-02-29|2139.60
#2024-03-01|2147.79
#2024-03-04|2144.64
#2024-03-05|2140.03
#2024-03-06|2148.16
#2024-03-07|2146.96
#2024-03-08|2152.99
#2024-03-11|2124.83
#2024-03-12|2133.39
#2024-03-13|2116.92
#2024-03-14|2092.33
#2024-03-15|2107.92
#2024-03-18|2109.58
#2024-03-19|2131.91
#2024-03-20|2128.99
#2024-03-21|2124.22
#2024-03-22|2082.03
#2024-03-25|2075.89
#2024-03-26|2071.16
#2024-03-27|2068.25
#2024-03-28|2087.55
#2024-03-29|2087.55
#2024-04-01|2075.71
#2024-04-02|2090.95
#2024-04-03|2151.70
#2024-04-04|2159.04
#2024-04-05|2155.26
#2024-04-08|2158.83
#2024-04-09|2145.49
#2024-04-10|2169.37
#2024-04-11|2161.59
#2024-04-12|2134.15
#2024-04-15|2133.97
#2024-04-16|2061.26
#2024-04-17|2088.23
#2024-04-18|2076.13
#2024-04-19|2057.97
#2024-04-22|2056.51
#2024-04-23|2105.00
#2024-04-24|2110.73
#2024-04-25|2111.50
#2024-04-26|2143.70
#2024-04-29|2195.16
#2024-04-30|2202.88
#2024-05-01|2207.67
#2024-05-02|2211.42
#2024-05-03|2220.16
#2024-05-06|2253.25
#2024-05-07|2265.62
#2024-05-08|2252.49
#2024-05-09|2266.93
#2024-05-10|2267.34
#2024-05-13|2268.38
#2024-05-14|2279.06
#2024-05-15|2281.23
#2024-05-16|2282.02
#2024-05-17|2252.42
#2024-05-20|2257.43
#2024-05-21|2249.02
#2024-05-22|2231.56
#2024-05-23|2245.26
#2024-05-24|2284.02
#2024-05-27|2320.23
#2024-05-28|2276.95
#2024-05-29|2238.16
#2024-05-30|2222.95
#2024-05-31|2213.97
#2024-06-03|2260.86
#2024-06-04|2215.92
#2024-06-05|2234.61
#2024-06-06|2274.71
#2024-06-07|2252.69
#2024-06-10|2241.26
#2024-06-11|2207.21
#2024-06-12|2247.23
#2024-06-13|2217.60
#2024-06-14|2168.30
#2024-06-17|2193.58
#2024-06-18|2215.29
#2024-06-19|2202.16
#2024-06-20|2215.84
#2024-06-21|2208.94
#2024-06-24|2223.74
#2024-06-25|2224.70
#2024-06-26|2232.21
#2024-06-27|2260.25
#2024-06-28|2292.25
#2024-07-01|2298.93
#2024-07-02|2262.05
#2024-07-03|2286.72
#2024-07-04|2321.81
#2024-07-05|2314.76
#2024-07-08|2269.53
#2024-07-09|2269.89
#2024-07-10|2293.45
#2024-07-11|2320.90
#2024-07-12|2348.29
#2024-07-15|2371.38
#2024-07-16|2340.74
#2024-07-17|2372.13
#2024-07-18|2386.83
#2024-07-19|2384.41
#2024-07-22|2407.28
#2024-07-23|2399.60
#2024-07-24|2361.57
#2024-07-25|2349.12
#2024-07-26|2381.09
#2024-07-29|2373.40
#2024-07-30|2348.70
#2024-07-31|2377.56
#2024-08-01|2343.20
#2024-08-02|2309.84
#2024-08-05|2246.74
#2024-08-06|2240.87
#2024-08-07|2291.55
#2024-08-08|2316.70
#2024-08-09|2332.96
#2024-08-12|2336.75
#2024-08-13|2322.51
#2024-08-14|2330.80
#2024-08-15|2313.87
#2024-08-16|2353.15
#2024-08-19|2374.25
#2024-08-20|2389.69
#2024-08-21|2430.28
#2024-08-22|2419.91
#2024-08-23|2425.01
#2024-08-26|2438.48
#2024-08-27|2440.47
#2024-08-28|2409.02
#2024-08-29|2415.04
#2024-08-30|2403.18
#2024-09-02|2407.73
#2024-09-03|2389.07
#2024-09-04|2382.05
#2024-09-05|2390.64
#2024-09-06|2389.23
#2024-09-09|2346.24
#2024-09-10|2329.69
#2024-09-11|2338.95
#2024-09-12|2375.95
#2024-09-13|2408.46
#2024-09-16|2412.85
#2024-09-17|2410.47
#2024-09-18|2412.07
#2024-09-19|2425.85
#2024-09-20|2431.85
#2024-09-23|2416.20
#2024-09-24|2440.93
#2024-09-25|2469.64
#2024-09-26|2482.72
#2024-09-27|2463.63
#2024-09-30|2431.67
#2024-10-01|2408.55
#2024-10-02|2356.08
#2024-10-03|2334.32
#2024-10-04|2350.39
#2024-10-07|2362.29
#2024-10-08|2381.87
#2024-10-09|2376.67
#2024-10-10|2372.12
#2024-10-11|2376.86
#2024-10-14|2381.50
#2024-10-15|2393.52
#2024-10-16|2402.35
#2024-10-17|2360.04
#2024-10-18|2368.45
#2024-10-21|2338.31
#2024-10-22|2338.78
#2024-10-23|2310.84
#2024-10-24|2314.46
#2024-10-25|2339.81
#2024-10-28|2326.55
#2024-10-29|2318.05
#2024-10-30|2306.24
#2024-10-31|2297.23
#2024-11-01|2297.48
#2024-11-04|2311.40
#2024-11-05|2324.51
#2024-11-06|2337.72
#2024-11-07|2416.34
#2024-11-08|2386.96
#2024-11-11|2360.57
#2024-11-12|2365.39
#2024-11-13|2376.95
#2024-11-14|2414.79
#2024-11-15|2396.45
#2024-11-18|2480.81
#2024-11-19|2424.07
#2024-11-20|2437.49
#2024-11-21|2436.54
#2024-11-22|2424.68
#2024-11-25|2443.63
#2024-11-26|2461.04
#2024-11-27|2427.13
#2024-11-28|2396.35
#2024-11-29|2383.01
#2024-12-02|2364.80
#2024-12-03|2366.31
#2024-12-04|2418.14
#2024-12-05|2444.65
#2024-12-06|2427.60
#2024-12-09|2473.42
#2024-12-10|2476.54
#2024-12-11|2479.06
#2024-12-12|2471.80
#2024-12-13|2468.07
#2024-12-16|2456.74
#2024-12-17|2427.03
#2024-12-18|2419.73
#2024-12-19|2360.38
#2024-12-20|2375.25
#2024-12-23|2405.52
#2024-12-24|2420.08
#2024-12-25|2420.08
#2024-12-26|2422.39
#2024-12-27|2426.47
#2024-12-30|2403.55
#2024-12-31|2397.56
#2025-01-01|2397.56
#2025-01-02|2369.53
#2025-01-03|2360.01
#2025-01-06|2387.02
#2025-01-07|2408.09
#2025-01-08|2420.52
#2025-01-09|2426.24
#2025-01-10|2443.40
#2025-01-13|2462.21
#2025-01-14|2510.62
#2025-01-15|2542.95
#2025-01-16|2524.17
#2025-01-17|2558.93
#2025-01-20|2626.74
#2025-01-21|2599.00
#2025-01-22|2626.13
#2025-01-23|2570.13
#2025-01-24|2645.92
#2025-01-27|2637.81
#2025-01-28|2619.12
#2025-01-29|2614.97
#2025-01-30|2639.72
#2025-01-31|2639.93
#2025-02-03|2581.66
#2025-02-04|2607.23
#2025-02-05|2599.18
#2025-02-06|2707.31
#2025-02-07|2683.37
#2025-02-10|2699.74
#2025-02-11|2712.79
#2025-02-12|2729.84
#2025-02-13|2766.96
#2025-02-14|2758.19
#2025-02-17|2747.69
#2025-02-18|2772.59
#2025-02-19|2752.02
#2025-02-20|2743.49
#2025-02-21|2728.45
#2025-02-24|2696.49
#2025-02-25|2695.27
#2025-02-26|2752.01
#2025-02-27|2721.26
#2025-02-28|2695.20
#2025-03-03|2773.36
#2025-03-04|2701.14
#2025-03-05|2832.71
#2025-03-06|2891.97
#2025-03-07|2890.53
#2025-03-10|2804.29
#2025-03-11|2762.82
#2025-03-12|2857.10
#2025-03-13|2823.05
#2025-03-14|2880.40
#2025-03-17|2949.74
#2025-03-18|2967.72
#2025-03-19|2953.01
#2025-03-20|2945.21
#2025-03-21|2931.23
#2025-03-24|2961.14
#2025-03-25|2992.06
#2025-03-26|3000.81
#2025-03-27|3014.78
#2025-03-28|2960.87
#2025-03-31|2857.86
#2025-04-01|2905.75
#2025-04-02|2927.46
#2025-04-03|2818.98
#2025-04-04|2647.70
#2025-04-07|2619.19
#2025-04-08|2734.38
#2025-04-09|2678.42
#2025-04-10|2818.70
#2025-04-11|2798.93
#2025-04-14|2832.45
#2025-04-15|2899.17
#2025-04-16|2915.41
#2025-04-17|2906.44
#2025-04-18|2906.44
#2025-04-21|2952.83
#2025-04-22|2983.64
#2025-04-23|3043.49
#2025-04-24|3079.45
#2025-04-25|3151.50
#2025-04-28|3163.30
#2025-04-29|3167.88
#2025-04-30|3139.23
#2025-05-01|3119.15
#2025-05-02|3140.04
#2025-05-05|3177.51
#2025-05-06|3116.02
#2025-05-07|3163.90
#2025-05-08|3115.07
#2025-05-09|3184.30
#2025-05-12|3130.68
#2025-05-13|3163.09
#2025-05-14|3233.02
#2025-05-15|3243.74
#2025-05-16|3285.79
#2025-05-19|3283.90
#2025-05-20|3275.48
#2025-05-21|3288.73
#2025-05-22|3248.50
#2025-05-23|3273.39
#2025-05-26|3307.01
#2025-05-27|3279.39
#2025-05-28|3315.66
#2025-05-29|3289.98
#2025-05-30|3280.67
#2025-06-02|3330.32
#2025-06-03|3297.01
#2025-06-04|3342.72
#2025-06-05|3343.80
#2025-06-06|3318.70
#2025-06-09|3335.97
#2025-06-10|3346.77
#2025-06-11|3321.37
#2025-06-12|3296.04
#2025-06-13|3280.15
#2025-06-16|3331.24
#2025-06-17|3354.15
#2025-06-18|3401.46
#2025-06-19|3339.02
#2025-06-20|3400.09
#2025-06-23|3335.59
#2025-06-24|3430.07
#2025-06-25|3431.55
#2025-06-26|3465.72
#2025-06-27|3481.21
#2025-06-30|3472.36
#2025-07-01|3471.92
#2025-07-02|3504.51
#2025-07-03|3579.47
#2025-07-04|3576.34
#2025-07-07|3556.42
#2025-07-08|3509.92
#2025-07-09|3562.86
#2025-07-10|3554.62
#2025-07-11|3550.71
#2025-07-14|3524.28
#2025-07-15|3516.56
#2025-07-16|3536.51
#2025-07-17|3571.47
#2025-07-18|3609.85
#2025-07-21|3626.33
#2025-07-22|3588.54
#2025-07-23|3620.10
#2025-07-24|3662.92
#2025-07-25|3653.82
#2025-07-28|3611.05
#2025-07-29|3553.47
#2025-07-30|3531.23
#2025-07-31|3536.88
#2025-08-01|3559.93
#2025-08-04|3581.15
#2025-08-05|3618.42
#2025-08-06|3617.50
#2025-08-07|3732.45
#2025-08-08|3806.14
#2025-08-11|3784.43
#2025-08-12|3783.09
#2025-08-13|3835.95
#2025-08-14|3810.63
#2025-08-15|3859.15
#2025-08-18|3851.30
#2025-08-19|3906.05
#2025-08-20|3893.97
#2025-08-21|3841.39
#2025-08-22|3877.51
#2025-08-25|3807.64
#2025-08-26|3823.56
#2025-08-27|3744.98
#2025-08-28|3748.91
#2025-08-29|3719.09
#2025-09-01|3787.78
#2025-09-02|3749.69
#2025-09-03|3779.96
#2025-09-04|3834.17
#2025-09-05|3812.95
#2025-09-08|3794.23
#2025-09-09|3770.30
#2025-09-10|3728.83
#2025-09-11|3766.92
#2025-09-12|3732.56
#2025-09-15|3733.87
#2025-09-16|3745.00
#2025-09-17|3705.45
#2025-09-18|3709.02
#2025-09-19|3728.56
#2025-09-22|3712.76
#2025-09-23|3673.90
#2025-09-24|3645.23
#2025-09-25|3607.22
#2025-09-26|3666.82
#2025-09-29|3671.02
#2025-09-30|3667.68
#2025-10-01|3696.36
#2025-10-02|3680.48
#2025-10-03|3733.31
#2025-10-06|3700.34
#2025-10-07|3712.66
#2025-10-08|3745.01
#2025-10-09|3705.91
#2025-10-10|3713.14
#2025-10-13|3739.85
#2025-10-14|3739.29
#2025-10-15|3794.19
#2025-10-16|3835.30
#2025-10-17|3806.17
#2025-10-20|3840.19
#2025-10-21|3821.93
#2025-10-22|3847.92
#2025-10-23|3838.63
#2025-10-24|3844.32
#2025-10-27|3897.91
#2025-10-28|3939.19
#2025-10-29|3985.24
#2025-10-30|3948.28
#2025-10-31|3967.83
#2025-11-03|3990.53
#2025-11-04|3983.28
#2025-11-05|3976.47
#2025-11-06|3983.47
#2025-11-07|4011.88
#2025-11-10|4053.99
#2025-11-11|3991.72
#2025-11-12|4025.90
#2025-11-13|4062.92
#2025-11-14|4016.15
#2025-11-17|4021.67
#2025-11-18|3965.87
#2025-11-19|4027.04
#2025-11-20|4032.38
#2025-11-21|4016.93
#2025-11-24|4069.66
#2025-11-25|4141.30
#2025-11-26|4217.27
#2025-11-27|4187.16
#2025-11-28|4204.30
#2025-12-01|4273.64
#2025-12-02|4233.15
#2025-12-03|4244.13
#2025-12-04|4226.41
#2025-12-05|4208.61
#2025-12-08|4116.43
#2025-12-09|4150.07
#2025-12-10|4154.05
#2025-12-11|4255.23
#2025-12-12|4230.81
#2025-12-15|4244.28
#2025-12-16|4255.11
#2025-12-17|4179.60
#2025-12-18|4227.72
#2025-12-19|4270.78
#2025-12-22|4290.47
#2025-12-23|4280.29
#2025-12-24|4300.85
#2025-12-25|4300.85
#2025-12-26|4311.03
#2025-12-29|4298.67
#2025-12-30|4308.80
#2025-12-31|4322.16
#2026-01-01|4322.16
#2026-01-02|4328.86
#2026-01-05|4411.06
#2026-01-06|4516.07
#2026-01-07|4523.24
#2026-01-08|4484.84
#2026-01-09|4467.00
#2026-01-12|4520.01
#2026-01-13|4588.73
#2026-01-14|4643.38
#2026-01-15|4612.45
#2026-01-16|4691.71
#2026-01-19|4696.55
#2026-01-20|4693.80
#2026-01-21|4697.44
#2026-01-22|4883.53
#2026-01-23|4907.56
#2026-01-26|5047.55
#2026-01-27|5116.05
#2026-01-28|5145.84
#2026-01-29|5109.09
#2026-01-30|5151.64
#2026-02-02|5083.26
#2026-02-03|5181.32
#2026-02-04|5292.02
#2026-02-05|5148.28
#2026-02-06|5186.66
#2026-02-09|5238.74
#2026-02-10|5242.41
#2026-02-11|5172.84
#2026-02-12|5246.91
#2026-02-13|5056.28
#2026-02-16|4992.67
#2026-02-17|5000.64
#2026-02-18|5142.21
#2026-02-19|5030.28
#2026-02-20|5005.29
#2026-02-23|5072.37
#2026-02-24|4962.38
#2026-02-25|5124.33
#2026-02-26|5093.16
#2026-02-27|5063.04
#2026-03-02|4875.31
#2026-03-03|4475.54
#2026-03-04|4742.70
#2026-03-05|4730.90
#2026-03-06|4508.43
#2026-03-09|4441.99
#2026-03-10|4785.59
#2026-03-11|4609.64
#2026-03-12|4482.31
#2026-03-13|4417.22
#2026-03-16|4423.85
#2026-03-17|4561.70
#2026-03-18|4520.89
#2026-03-19|4493.58
#2026-03-20|4497.22
#2026-03-23|4591.69
#2026-03-24|4539.25
#2026-03-25|4674.70
#2026-03-26|4581.82
#2026-03-27|4536.25
#2026-03-30|4458.76
#2026-03-31|4537.37
#2026-04-01|4798.64