Table Data - Nasdaq India Technology Index
| Title | Nasdaq India Technology Index |
|---|---|
| Series ID | NASDAQNQIN10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQIN10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 330.63 |
| 2001-04-02 | 323.92 |
| 2001-04-03 | 328.64 |
| 2001-04-04 | 316.61 |
| 2001-04-05 | 316.61 |
| 2001-04-06 | 315.70 |
| 2001-04-09 | 313.98 |
| 2001-04-10 | 300.37 |
| 2001-04-11 | 253.72 |
| 2001-04-12 | 223.52 |
| 2001-04-13 | . |
| 2001-04-16 | 243.10 |
| 2001-04-17 | 250.14 |
| 2001-04-18 | 289.86 |
| 2001-04-19 | 310.50 |
| 2001-04-20 | 320.25 |
| 2001-04-23 | 313.32 |
| 2001-04-24 | 328.34 |
| 2001-04-25 | 324.58 |
| 2001-04-26 | 310.40 |
| 2001-04-27 | 271.46 |
| 2001-04-30 | 309.68 |
| 2001-05-01 | 309.68 |
| 2001-05-02 | 321.73 |
| 2001-05-03 | 319.83 |
| 2001-05-04 | 326.23 |
| 2001-05-07 | 341.06 |
| 2001-05-08 | 346.81 |
| 2001-05-09 | 330.65 |
| 2001-05-10 | 328.36 |
| 2001-05-11 | 330.53 |
| 2001-05-14 | 328.46 |
| 2001-05-15 | 330.42 |
| 2001-05-16 | 328.33 |
| 2001-05-17 | 336.35 |
| 2001-05-18 | 337.81 |
| 2001-05-21 | 340.40 |
| 2001-05-22 | 346.50 |
| 2001-05-23 | 361.69 |
| 2001-05-24 | 356.81 |
| 2001-05-25 | 357.70 |
| 2001-05-28 | . |
| 2001-05-29 | 365.49 |
| 2001-05-30 | 339.62 |
| 2001-05-31 | 328.54 |
| 2001-06-01 | 324.35 |
| 2001-06-04 | 310.41 |
| 2001-06-05 | 315.35 |
| 2001-06-06 | 320.34 |
| 2001-06-07 | 324.55 |
| 2001-06-08 | 333.84 |
| 2001-06-11 | 325.41 |
| 2001-06-12 | 327.61 |
| 2001-06-13 | 326.57 |
| 2001-06-14 | 319.91 |
| 2001-06-15 | 294.61 |
| 2001-06-18 | 292.94 |
| 2001-06-19 | 297.51 |
| 2001-06-20 | 288.54 |
| 2001-06-21 | 289.59 |
| 2001-06-22 | 283.67 |
| 2001-06-25 | 261.81 |
| 2001-06-26 | 281.31 |
| 2001-06-27 | 280.97 |
| 2001-06-28 | 283.88 |
| 2001-06-29 | 294.11 |
| 2001-07-02 | 289.86 |
| 2001-07-03 | 266.55 |
| 2001-07-04 | . |
| 2001-07-05 | 276.92 |
| 2001-07-06 | 274.92 |
| 2001-07-09 | 268.91 |
| 2001-07-10 | 269.00 |
| 2001-07-11 | 280.82 |
| 2001-07-12 | 297.93 |
| 2001-07-13 | 284.55 |
| 2001-07-16 | 280.80 |
| 2001-07-17 | 281.16 |
| 2001-07-18 | 284.14 |
| 2001-07-19 | 283.86 |
| 2001-07-20 | 284.49 |
| 2001-07-23 | 276.46 |
| 2001-07-24 | 275.45 |
| 2001-07-25 | 271.25 |
| 2001-07-26 | 268.93 |
| 2001-07-27 | 268.69 |
| 2001-07-30 | 268.53 |
| 2001-07-31 | 275.68 |
| 2001-08-01 | 271.25 |
| 2001-08-02 | 283.13 |
| 2001-08-03 | 290.87 |
| 2001-08-06 | 286.94 |
| 2001-08-07 | 281.30 |
| 2001-08-08 | 277.02 |
| 2001-08-09 | 273.16 |
| 2001-08-10 | 269.79 |
| 2001-08-13 | 266.45 |
| 2001-08-14 | 279.49 |
| 2001-08-15 | 279.53 |
| 2001-08-16 | 280.08 |
| 2001-08-17 | 273.78 |
| 2001-08-20 | 272.38 |
| 2001-08-21 | 276.56 |
| 2001-08-22 | 276.56 |
| 2001-08-23 | 276.87 |
| 2001-08-24 | 284.79 |
| 2001-08-27 | 291.18 |
| 2001-08-28 | 289.98 |
| 2001-08-29 | 282.03 |
| 2001-08-30 | 280.41 |
| 2001-08-31 | 267.99 |
| 2001-09-03 | . |
| 2001-09-04 | 264.21 |
| 2001-09-05 | 258.89 |
| 2001-09-06 | 252.15 |
| 2001-09-07 | 257.90 |
| 2001-09-10 | 262.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 192.16 |
| 2001-09-18 | 197.12 |
| 2001-09-19 | 187.49 |
| 2001-09-20 | 179.91 |
| 2001-09-21 | 162.99 |
| 2001-09-24 | 181.84 |
| 2001-09-25 | 181.69 |
| 2001-09-26 | 190.42 |
| 2001-09-27 | 175.86 |
| 2001-09-28 | 179.88 |
| 2001-10-01 | 175.45 |
| 2001-10-02 | 175.45 |
| 2001-10-03 | 164.16 |
| 2001-10-04 | 174.50 |
| 2001-10-05 | 179.59 |
| 2001-10-08 | 172.58 |
| 2001-10-09 | 175.17 |
| 2001-10-10 | 183.91 |
| 2001-10-11 | 199.12 |
| 2001-10-12 | 207.96 |
| 2001-10-15 | 204.02 |
| 2001-10-16 | 212.68 |
| 2001-10-17 | 217.83 |
| 2001-10-18 | 206.59 |
| 2001-10-19 | 212.48 |
| 2001-10-22 | 217.53 |
| 2001-10-23 | 219.81 |
| 2001-10-24 | 215.77 |
| 2001-10-25 | 215.27 |
| 2001-10-26 | 215.45 |
| 2001-10-29 | 215.95 |
| 2001-10-30 | 208.77 |
| 2001-10-31 | 208.86 |
| 2001-11-01 | 210.96 |
| 2001-11-02 | 206.72 |
| 2001-11-05 | 205.35 |
| 2001-11-06 | 214.41 |
| 2001-11-07 | 206.65 |
| 2001-11-08 | 209.05 |
| 2001-11-09 | 212.10 |
| 2001-11-12 | 215.41 |
| 2001-11-13 | 211.95 |
| 2001-11-14 | 216.77 |
| 2001-11-15 | 237.99 |
| 2001-11-16 | 237.99 |
| 2001-11-19 | 260.11 |
| 2001-11-20 | 261.46 |
| 2001-11-21 | 258.64 |
| 2001-11-22 | . |
| 2001-11-23 | 263.47 |
| 2001-11-26 | 287.24 |
| 2001-11-27 | 281.80 |
| 2001-11-28 | 279.86 |
| 2001-11-29 | 283.12 |
| 2001-11-30 | 283.30 |
| 2001-12-03 | 283.52 |
| 2001-12-04 | 297.05 |
| 2001-12-05 | 320.25 |
| 2001-12-06 | 332.29 |
| 2001-12-07 | 339.08 |
| 2001-12-10 | 328.28 |
| 2001-12-11 | 315.62 |
| 2001-12-12 | 329.22 |
| 2001-12-13 | 320.03 |
| 2001-12-14 | 311.33 |
| 2001-12-17 | 311.62 |
| 2001-12-18 | 311.21 |
| 2001-12-19 | 295.92 |
| 2001-12-20 | 306.76 |
| 2001-12-21 | 296.78 |
| 2001-12-24 | 304.30 |
| 2001-12-25 | . |
| 2001-12-26 | 293.16 |
| 2001-12-27 | 283.22 |
| 2001-12-28 | 297.44 |
| 2001-12-31 | 302.32 |
| 2002-01-01 | . |
| 2002-01-02 | 302.83 |
| 2002-01-03 | 319.04 |
| 2002-01-04 | 334.58 |
| 2002-01-07 | 350.84 |
| 2002-01-08 | 361.40 |
| 2002-01-09 | 333.79 |
| 2002-01-10 | 315.88 |
| 2002-01-11 | 297.95 |
| 2002-01-14 | 305.77 |
| 2002-01-15 | 297.37 |
| 2002-01-16 | 301.20 |
| 2002-01-17 | 317.45 |
| 2002-01-18 | 301.11 |
| 2002-01-21 | . |
| 2002-01-22 | 301.51 |
| 2002-01-23 | 295.72 |
| 2002-01-24 | 293.26 |
| 2002-01-25 | 289.60 |
| 2002-01-28 | 284.40 |
| 2002-01-29 | 286.08 |
| 2002-01-30 | 280.87 |
| 2002-01-31 | 297.68 |
| 2002-02-01 | 290.63 |
| 2002-02-04 | 284.92 |
| 2002-02-05 | 287.36 |
| 2002-02-06 | 306.21 |
| 2002-02-07 | 288.30 |
| 2002-02-08 | 293.34 |
| 2002-02-11 | 293.30 |
| 2002-02-12 | 298.05 |
| 2002-02-13 | 297.63 |
| 2002-02-14 | 302.17 |
| 2002-02-15 | 300.22 |
| 2002-02-18 | . |
| 2002-02-19 | 293.96 |
| 2002-02-20 | 287.20 |
| 2002-02-21 | 287.99 |
| 2002-02-22 | 290.41 |
| 2002-02-25 | 292.02 |
| 2002-02-26 | 299.80 |
| 2002-02-27 | 300.86 |
| 2002-02-28 | 278.28 |
| 2002-03-01 | 285.27 |
| 2002-03-04 | 291.72 |
| 2002-03-05 | 303.30 |
| 2002-03-06 | 308.79 |
| 2002-03-07 | 321.59 |
| 2002-03-08 | 325.39 |
| 2002-03-11 | 323.05 |
| 2002-03-12 | 318.35 |
| 2002-03-13 | 312.48 |
| 2002-03-14 | 311.29 |
| 2002-03-15 | 310.74 |
| 2002-03-18 | 309.75 |
| 2002-03-19 | 304.80 |
| 2002-03-20 | 303.27 |
| 2002-03-21 | 298.08 |
| 2002-03-22 | 297.35 |
| 2002-03-25 | 297.35 |
| 2002-03-26 | 286.78 |
| 2002-03-27 | 286.68 |
| 2002-03-28 | 290.62 |
| 2002-03-29 | . |
| 2002-04-01 | 282.22 |
| 2002-04-02 | 281.71 |
| 2002-04-03 | 277.06 |
| 2002-04-04 | 289.33 |
| 2002-04-05 | 285.59 |
| 2002-04-08 | 282.31 |
| 2002-04-09 | 281.62 |
| 2002-04-10 | 296.54 |
| 2002-04-11 | 302.22 |
| 2002-04-12 | 302.11 |
| 2002-04-15 | 296.87 |
| 2002-04-16 | 295.31 |
| 2002-04-17 | 306.93 |
| 2002-04-18 | 309.34 |
| 2002-04-19 | 294.77 |
| 2002-04-22 | 298.77 |
| 2002-04-23 | 297.37 |
| 2002-04-24 | 295.96 |
| 2002-04-25 | 288.24 |
| 2002-04-26 | 289.43 |
| 2002-04-29 | 278.47 |
| 2002-04-30 | 284.23 |
| 2002-05-01 | 284.23 |
| 2002-05-02 | 286.58 |
| 2002-05-03 | 286.99 |
| 2002-05-06 | 286.08 |
| 2002-05-07 | 286.55 |
| 2002-05-08 | 292.50 |
| 2002-05-09 | 294.25 |
| 2002-05-10 | 291.72 |
| 2002-05-13 | 292.27 |
| 2002-05-14 | 291.68 |
| 2002-05-15 | 292.07 |
| 2002-05-16 | 285.56 |
| 2002-05-17 | 285.27 |
| 2002-05-20 | 279.78 |
| 2002-05-21 | 272.57 |
| 2002-05-22 | 273.35 |
| 2002-05-23 | 271.41 |
| 2002-05-24 | 282.97 |
| 2002-05-27 | . |
| 2002-05-28 | 266.25 |
| 2002-05-29 | 271.16 |
| 2002-05-30 | 270.16 |
| 2002-05-31 | 262.22 |
| 2002-06-03 | 260.68 |
| 2002-06-04 | 260.97 |
| 2002-06-05 | 267.94 |
| 2002-06-06 | 265.57 |
| 2002-06-07 | 255.69 |
| 2002-06-10 | 266.60 |
| 2002-06-11 | 276.10 |
| 2002-06-12 | 271.89 |
| 2002-06-13 | 270.37 |
| 2002-06-14 | 267.52 |
| 2002-06-17 | 266.62 |
| 2002-06-18 | 258.97 |
| 2002-06-19 | 251.15 |
| 2002-06-20 | 256.49 |
| 2002-06-21 | 251.78 |
| 2002-06-24 | 253.51 |
| 2002-06-25 | 254.18 |
| 2002-06-26 | 246.62 |
| 2002-06-27 | 253.14 |
| 2002-06-28 | 258.35 |
| 2002-07-01 | 261.67 |
| 2002-07-02 | 259.52 |
| 2002-07-03 | 263.94 |
| 2002-07-04 | . |
| 2002-07-05 | 264.00 |
| 2002-07-08 | 266.41 |
| 2002-07-09 | 264.98 |
| 2002-07-10 | 258.63 |
| 2002-07-11 | 253.54 |
| 2002-07-12 | 255.57 |
| 2002-07-15 | 250.62 |
| 2002-07-16 | 245.15 |
| 2002-07-17 | 247.28 |
| 2002-07-18 | 249.88 |
| 2002-07-19 | 245.45 |
| 2002-07-22 | 236.79 |
| 2002-07-23 | 246.34 |
| 2002-07-24 | 237.15 |
| 2002-07-25 | 238.01 |
| 2002-07-26 | 227.98 |
| 2002-07-29 | 226.56 |
| 2002-07-30 | 222.37 |
| 2002-07-31 | 225.02 |
| 2002-08-01 | 223.89 |
| 2002-08-02 | 220.51 |
| 2002-08-05 | 223.82 |
| 2002-08-06 | 226.78 |
| 2002-08-07 | 226.41 |
| 2002-08-08 | 224.29 |
| 2002-08-09 | 229.55 |
| 2002-08-12 | 234.11 |
| 2002-08-13 | 233.93 |
| 2002-08-14 | 229.23 |
| 2002-08-15 | 229.23 |
| 2002-08-16 | 232.19 |
| 2002-08-19 | 233.74 |
| 2002-08-20 | 243.72 |
| 2002-08-21 | 246.73 |
| 2002-08-22 | 243.25 |
| 2002-08-23 | 252.19 |
| 2002-08-26 | 251.96 |
| 2002-08-27 | 245.07 |
| 2002-08-28 | 246.89 |
| 2002-08-29 | 251.61 |
| 2002-08-30 | 260.87 |
| 2002-09-02 | . |
| 2002-09-03 | 254.45 |
| 2002-09-04 | 255.98 |
| 2002-09-05 | 258.81 |
| 2002-09-06 | 254.20 |
| 2002-09-09 | 265.83 |
| 2002-09-10 | 265.93 |
| 2002-09-11 | 267.96 |
| 2002-09-12 | 265.80 |
| 2002-09-13 | 260.26 |
| 2002-09-16 | 258.47 |
| 2002-09-17 | 267.69 |
| 2002-09-18 | 260.06 |
| 2002-09-19 | 255.63 |
| 2002-09-20 | 256.40 |
| 2002-09-23 | 254.34 |
| 2002-09-24 | 248.89 |
| 2002-09-25 | 254.32 |
| 2002-09-26 | 255.29 |
| 2002-09-27 | 258.02 |
| 2002-09-30 | 250.81 |
| 2002-10-01 | 251.06 |
| 2002-10-02 | 251.06 |
| 2002-10-03 | 253.13 |
| 2002-10-04 | 253.35 |
| 2002-10-07 | 251.22 |
| 2002-10-08 | 257.55 |
| 2002-10-09 | 251.78 |
| 2002-10-10 | 259.33 |
| 2002-10-11 | 269.72 |
| 2002-10-14 | 271.97 |
| 2002-10-15 | 271.97 |
| 2002-10-16 | 269.83 |
| 2002-10-17 | 275.56 |
| 2002-10-18 | 276.50 |
| 2002-10-21 | 274.37 |
| 2002-10-22 | 269.93 |
| 2002-10-23 | 268.97 |
| 2002-10-24 | 266.14 |
| 2002-10-25 | 263.37 |
| 2002-10-28 | 260.77 |
| 2002-10-29 | 266.66 |
| 2002-10-30 | 265.79 |
| 2002-10-31 | 267.36 |
| 2002-11-01 | 270.18 |
| 2002-11-04 | 274.13 |
| 2002-11-05 | 281.12 |
| 2002-11-06 | 281.07 |
| 2002-11-07 | 280.61 |
| 2002-11-08 | 279.38 |
| 2002-11-11 | 275.23 |
| 2002-11-12 | 277.14 |
| 2002-11-13 | 279.82 |
| 2002-11-14 | 290.50 |
| 2002-11-15 | 304.66 |
| 2002-11-18 | 298.59 |
| 2002-11-19 | 298.59 |
| 2002-11-20 | 307.19 |
| 2002-11-21 | 314.72 |
| 2002-11-22 | 317.98 |
| 2002-11-25 | 316.92 |
| 2002-11-26 | 314.71 |
| 2002-11-27 | 312.75 |
| 2002-11-28 | . |
| 2002-11-29 | 320.82 |
| 2002-12-02 | 329.51 |
| 2002-12-03 | 322.39 |
| 2002-12-04 | 307.27 |
| 2002-12-05 | 311.16 |
| 2002-12-06 | 317.56 |
| 2002-12-09 | 316.26 |
| 2002-12-10 | 316.87 |
| 2002-12-11 | 323.86 |
| 2002-12-12 | 331.82 |
| 2002-12-13 | 326.50 |
| 2002-12-16 | 319.39 |
| 2002-12-17 | 319.57 |
| 2002-12-18 | 319.02 |
| 2002-12-19 | 318.80 |
| 2002-12-20 | 321.91 |
| 2002-12-23 | 319.49 |
| 2002-12-24 | 326.56 |
| 2002-12-25 | . |
| 2002-12-26 | 329.51 |
| 2002-12-27 | 330.13 |
| 2002-12-30 | 330.32 |
| 2002-12-31 | 330.62 |
| 2003-01-01 | . |
| 2003-01-02 | 327.44 |
| 2003-01-03 | 331.02 |
| 2003-01-06 | 331.50 |
| 2003-01-07 | 328.31 |
| 2003-01-08 | 330.96 |
| 2003-01-09 | 331.32 |
| 2003-01-10 | 308.07 |
| 2003-01-13 | 302.31 |
| 2003-01-14 | 311.73 |
| 2003-01-15 | 319.17 |
| 2003-01-16 | 319.54 |
| 2003-01-17 | 317.56 |
| 2003-01-20 | . |
| 2003-01-21 | 307.91 |
| 2003-01-22 | 310.52 |
| 2003-01-23 | 302.64 |
| 2003-01-24 | 296.17 |
| 2003-01-27 | 287.91 |
| 2003-01-28 | 291.94 |
| 2003-01-29 | 286.08 |
| 2003-01-30 | 289.09 |
| 2003-01-31 | 291.78 |
| 2003-02-03 | 300.89 |
| 2003-02-04 | 299.83 |
| 2003-02-05 | 298.12 |
| 2003-02-06 | 305.27 |
| 2003-02-07 | 302.54 |
| 2003-02-10 | 292.72 |
| 2003-02-11 | 288.99 |
| 2003-02-12 | 284.99 |
| 2003-02-13 | 285.29 |
| 2003-02-14 | 283.32 |
| 2003-02-17 | . |
| 2003-02-18 | 291.59 |
| 2003-02-19 | 291.13 |
| 2003-02-20 | 293.03 |
| 2003-02-21 | 291.05 |
| 2003-02-24 | 289.76 |
| 2003-02-25 | 284.87 |
| 2003-02-26 | 281.85 |
| 2003-02-27 | 283.30 |
| 2003-02-28 | 295.65 |
| 2003-03-03 | 291.22 |
| 2003-03-04 | 286.05 |
| 2003-03-05 | 288.07 |
| 2003-03-06 | 282.26 |
| 2003-03-07 | 275.70 |
| 2003-03-10 | 275.09 |
| 2003-03-11 | 279.18 |
| 2003-03-12 | 272.73 |
| 2003-03-13 | 275.05 |
| 2003-03-14 | 275.05 |
| 2003-03-17 | 272.15 |
| 2003-03-18 | 272.15 |
| 2003-03-19 | 279.65 |
| 2003-03-20 | 290.68 |
| 2003-03-21 | 293.13 |
| 2003-03-24 | 290.69 |
| 2003-03-25 | 285.88 |
| 2003-03-26 | 285.42 |
| 2003-03-27 | 285.60 |
| 2003-03-28 | 282.43 |
| 2003-03-31 | 267.35 |
| 2003-04-01 | 269.28 |
| 2003-04-02 | 275.08 |
| 2003-04-03 | 282.98 |
| 2003-04-04 | 283.99 |
| 2003-04-07 | 289.46 |
| 2003-04-08 | 279.35 |
| 2003-04-09 | 274.11 |
| 2003-04-10 | 211.13 |
| 2003-04-11 | 189.55 |
| 2003-04-14 | 189.47 |
| 2003-04-15 | 203.43 |
| 2003-04-16 | 210.05 |
| 2003-04-17 | 202.54 |
| 2003-04-18 | . |
| 2003-04-21 | 203.94 |
| 2003-04-22 | 203.82 |
| 2003-04-23 | 200.70 |
| 2003-04-24 | 203.24 |
| 2003-04-25 | 204.04 |
| 2003-04-28 | 200.99 |
| 2003-04-29 | 198.66 |
| 2003-04-30 | 194.92 |
| 2003-05-01 | 194.99 |
| 2003-05-02 | 201.61 |
| 2003-05-05 | 204.78 |
| 2003-05-06 | 208.45 |
| 2003-05-07 | 210.52 |
| 2003-05-08 | 207.93 |
| 2003-05-09 | 205.38 |
| 2003-05-12 | 198.25 |
| 2003-05-13 | 203.49 |
| 2003-05-14 | 204.07 |
| 2003-05-15 | 205.53 |
| 2003-05-16 | 212.12 |
| 2003-05-19 | 200.66 |
| 2003-05-20 | 204.44 |
| 2003-05-21 | 197.85 |
| 2003-05-22 | 190.82 |
| 2003-05-23 | 187.42 |
| 2003-05-26 | . |
| 2003-05-27 | 185.46 |
| 2003-05-28 | 194.71 |
| 2003-05-29 | 194.57 |
| 2003-05-30 | 189.88 |
| 2003-06-02 | 197.59 |
| 2003-06-03 | 194.53 |
| 2003-06-04 | 197.99 |
| 2003-06-05 | 204.27 |
| 2003-06-06 | 209.06 |
| 2003-06-09 | 209.04 |
| 2003-06-10 | 203.19 |
| 2003-06-11 | 207.00 |
| 2003-06-12 | 210.47 |
| 2003-06-13 | 210.24 |
| 2003-06-16 | 208.28 |
| 2003-06-17 | 219.63 |
| 2003-06-18 | 219.03 |
| 2003-06-19 | 218.01 |
| 2003-06-20 | 219.03 |
| 2003-06-23 | 218.89 |
| 2003-06-24 | 219.51 |
| 2003-06-25 | 220.11 |
| 2003-06-26 | 226.81 |
| 2003-06-27 | 233.15 |
| 2003-06-30 | 230.69 |
| 2003-07-01 | 232.05 |
| 2003-07-02 | 224.33 |
| 2003-07-03 | 222.06 |
| 2003-07-04 | . |
| 2003-07-07 | 221.57 |
| 2003-07-08 | 230.71 |
| 2003-07-09 | 230.05 |
| 2003-07-10 | 254.08 |
| 2003-07-11 | 246.47 |
| 2003-07-14 | 245.15 |
| 2003-07-15 | 238.11 |
| 2003-07-16 | 240.99 |
| 2003-07-17 | 238.37 |
| 2003-07-18 | 233.84 |
| 2003-07-21 | 226.13 |
| 2003-07-22 | 229.76 |
| 2003-07-23 | 237.17 |
| 2003-07-24 | 240.52 |
| 2003-07-25 | 244.39 |
| 2003-07-28 | 247.90 |
| 2003-07-29 | 249.25 |
| 2003-07-30 | 248.70 |
| 2003-07-31 | 248.96 |
| 2003-08-01 | 260.24 |
| 2003-08-04 | 259.51 |
| 2003-08-05 | 256.35 |
| 2003-08-06 | 244.53 |
| 2003-08-07 | 245.58 |
| 2003-08-08 | 250.24 |
| 2003-08-11 | 245.35 |
| 2003-08-12 | 240.25 |
| 2003-08-13 | 242.71 |
| 2003-08-14 | 240.33 |
| 2003-08-15 | 240.46 |
| 2003-08-18 | 244.11 |
| 2003-08-19 | 245.19 |
| 2003-08-20 | 256.41 |
| 2003-08-21 | 260.45 |
| 2003-08-22 | 255.61 |
| 2003-08-25 | 247.36 |
| 2003-08-26 | 259.16 |
| 2003-08-27 | 267.80 |
| 2003-08-28 | 275.25 |
| 2003-08-29 | 274.57 |
| 2003-09-01 | . |
| 2003-09-02 | 279.33 |
| 2003-09-03 | 274.58 |
| 2003-09-04 | 298.84 |
| 2003-09-05 | 301.74 |
| 2003-09-08 | 307.20 |
| 2003-09-09 | 316.88 |
| 2003-09-10 | 307.07 |
| 2003-09-11 | 301.18 |
| 2003-09-12 | 294.41 |
| 2003-09-15 | 281.48 |
| 2003-09-16 | 294.59 |
| 2003-09-17 | 298.85 |
| 2003-09-18 | 292.18 |
| 2003-09-19 | 299.12 |
| 2003-09-22 | 299.71 |
| 2003-09-23 | 298.71 |
| 2003-09-24 | 312.19 |
| 2003-09-25 | 309.37 |
| 2003-09-26 | 314.92 |
| 2003-09-29 | 312.13 |
| 2003-09-30 | 316.13 |
| 2003-10-01 | 319.36 |
| 2003-10-02 | 319.71 |
| 2003-10-03 | 319.87 |
| 2003-10-06 | 321.95 |
| 2003-10-07 | 317.60 |
| 2003-10-08 | 313.87 |
| 2003-10-09 | 317.81 |
| 2003-10-10 | 333.65 |
| 2003-10-13 | 342.23 |
| 2003-10-14 | 336.66 |
| 2003-10-15 | 338.58 |
| 2003-10-16 | 335.57 |
| 2003-10-17 | 347.18 |
| 2003-10-20 | 338.47 |
| 2003-10-21 | 330.98 |
| 2003-10-22 | 325.42 |
| 2003-10-23 | 318.43 |
| 2003-10-24 | 331.76 |
| 2003-10-27 | 321.12 |
| 2003-10-28 | 325.51 |
| 2003-10-29 | 329.20 |
| 2003-10-30 | 332.37 |
| 2003-10-31 | 346.12 |
| 2003-11-03 | 364.48 |
| 2003-11-04 | 369.54 |
| 2003-11-05 | 369.17 |
| 2003-11-06 | 374.16 |
| 2003-11-07 | 366.01 |
| 2003-11-10 | 364.78 |
| 2003-11-11 | 365.74 |
| 2003-11-12 | 363.35 |
| 2003-11-13 | 353.08 |
| 2003-11-14 | 345.14 |
| 2003-11-17 | 347.32 |
| 2003-11-18 | 344.73 |
| 2003-11-19 | 347.13 |
| 2003-11-20 | 343.17 |
| 2003-11-21 | 348.71 |
| 2003-11-24 | 347.57 |
| 2003-11-25 | 353.91 |
| 2003-11-26 | 354.26 |
| 2003-11-27 | . |
| 2003-11-28 | 368.60 |
| 2003-12-01 | 388.62 |
| 2003-12-02 | 385.39 |
| 2003-12-03 | 383.02 |
| 2003-12-04 | 382.03 |
| 2003-12-05 | 369.22 |
| 2003-12-08 | 370.63 |
| 2003-12-09 | 377.12 |
| 2003-12-10 | 379.03 |
| 2003-12-11 | 380.42 |
| 2003-12-12 | 383.41 |
| 2003-12-15 | 394.30 |
| 2003-12-16 | 397.33 |
| 2003-12-17 | 391.65 |
| 2003-12-18 | 393.04 |
| 2003-12-19 | 400.09 |
| 2003-12-22 | 403.59 |
| 2003-12-23 | 407.89 |
| 2003-12-24 | 409.34 |
| 2003-12-25 | . |
| 2003-12-26 | 408.18 |
| 2003-12-29 | 417.84 |
| 2003-12-30 | 418.31 |
| 2003-12-31 | 420.48 |
| 2004-01-01 | . |
| 2004-01-02 | 428.45 |
| 2004-01-05 | 437.74 |
| 2004-01-06 | 420.28 |
| 2004-01-07 | 422.04 |
| 2004-01-08 | 436.24 |
| 2004-01-09 | 436.36 |
| 2004-01-12 | 429.55 |
| 2004-01-13 | 433.22 |
| 2004-01-14 | 430.91 |
| 2004-01-15 | 417.73 |
| 2004-01-16 | 412.94 |
| 2004-01-19 | . |
| 2004-01-20 | 407.03 |
| 2004-01-21 | 399.73 |
| 2004-01-22 | 390.33 |
| 2004-01-23 | 415.25 |
| 2004-01-26 | 415.52 |
| 2004-01-27 | 421.25 |
| 2004-01-28 | 409.04 |
| 2004-01-29 | 396.23 |
| 2004-01-30 | 389.22 |
| 2004-02-02 | 389.35 |
| 2004-02-03 | 383.90 |
| 2004-02-04 | 393.04 |
| 2004-02-05 | 397.22 |
| 2004-02-06 | 405.09 |
| 2004-02-09 | 415.13 |
| 2004-02-10 | 408.73 |
| 2004-02-11 | 407.38 |
| 2004-02-12 | 400.01 |
| 2004-02-13 | 404.92 |
| 2004-02-16 | . |
| 2004-02-17 | 405.73 |
| 2004-02-18 | 400.66 |
| 2004-02-19 | 381.06 |
| 2004-02-20 | 381.37 |
| 2004-02-23 | 375.00 |
| 2004-02-24 | 373.46 |
| 2004-02-25 | 367.85 |
| 2004-02-26 | 361.37 |
| 2004-02-27 | 377.52 |
| 2004-03-01 | 392.45 |
| 2004-03-02 | 392.32 |
| 2004-03-03 | 386.53 |
| 2004-03-04 | 391.12 |
| 2004-03-05 | 387.28 |
| 2004-03-08 | 378.68 |
| 2004-03-09 | 371.14 |
| 2004-03-10 | 367.72 |
| 2004-03-11 | 364.15 |
| 2004-03-12 | 377.47 |
| 2004-03-15 | 367.52 |
| 2004-03-16 | 370.60 |
| 2004-03-17 | 375.17 |
| 2004-03-18 | 365.59 |
| 2004-03-19 | 380.00 |
| 2004-03-22 | 370.14 |
| 2004-03-23 | 377.25 |
| 2004-03-24 | 372.89 |
| 2004-03-25 | 379.48 |
| 2004-03-26 | 393.12 |
| 2004-03-29 | 391.37 |
| 2004-03-30 | 380.22 |
| 2004-03-31 | 377.70 |
| 2004-04-01 | 389.89 |
| 2004-04-02 | 381.87 |
| 2004-04-05 | 394.64 |
| 2004-04-06 | 401.27 |
| 2004-04-07 | 404.85 |
| 2004-04-08 | 404.52 |
| 2004-04-09 | . |
| 2004-04-12 | 396.45 |
| 2004-04-13 | 421.96 |
| 2004-04-14 | 421.53 |
| 2004-04-15 | 412.75 |
| 2004-04-16 | 418.76 |
| 2004-04-19 | 412.14 |
| 2004-04-20 | 413.31 |
| 2004-04-21 | 415.21 |
| 2004-04-22 | 411.82 |
| 2004-04-23 | 408.21 |
| 2004-04-26 | 408.30 |
| 2004-04-27 | 393.83 |
| 2004-04-28 | 391.32 |
| 2004-04-29 | 387.00 |
| 2004-04-30 | 390.93 |
| 2004-05-03 | 386.96 |
| 2004-05-04 | 394.78 |
| 2004-05-05 | 398.59 |
| 2004-05-06 | 399.97 |
| 2004-05-07 | 392.41 |
| 2004-05-10 | 381.39 |
| 2004-05-11 | 370.99 |
| 2004-05-12 | 374.04 |
| 2004-05-13 | 385.54 |
| 2004-05-14 | 373.57 |
| 2004-05-17 | 330.89 |
| 2004-05-18 | 362.81 |
| 2004-05-19 | 371.62 |
| 2004-05-20 | 365.90 |
| 2004-05-21 | 366.16 |
| 2004-05-24 | 395.49 |
| 2004-05-25 | 395.34 |
| 2004-05-26 | 391.31 |
| 2004-05-27 | 391.71 |
| 2004-05-28 | 371.96 |
| 2004-05-31 | . |
| 2004-06-01 | 383.72 |
| 2004-06-02 | 387.69 |
| 2004-06-03 | 378.63 |
| 2004-06-04 | 380.50 |
| 2004-06-07 | 381.54 |
| 2004-06-08 | 379.93 |
| 2004-06-09 | 381.93 |
| 2004-06-10 | 385.40 |
| 2004-06-11 | . |
| 2004-06-14 | 362.06 |
| 2004-06-15 | 368.60 |
| 2004-06-16 | 371.23 |
| 2004-06-17 | 374.62 |
| 2004-06-18 | 375.26 |
| 2004-06-21 | 378.32 |
| 2004-06-22 | 377.39 |
| 2004-06-23 | 377.19 |
| 2004-06-24 | 384.15 |
| 2004-06-25 | 388.99 |
| 2004-06-28 | 399.03 |
| 2004-06-29 | 394.96 |
| 2004-06-30 | 389.78 |
| 2004-07-01 | 397.65 |
| 2004-07-02 | 400.93 |
| 2004-07-05 | . |
| 2004-07-06 | 399.11 |
| 2004-07-07 | 390.90 |
| 2004-07-08 | 382.10 |
| 2004-07-09 | 388.60 |
| 2004-07-12 | 388.80 |
| 2004-07-13 | 392.22 |
| 2004-07-14 | 396.56 |
| 2004-07-15 | 402.25 |
| 2004-07-16 | 410.11 |
| 2004-07-19 | 409.39 |
| 2004-07-20 | 402.43 |
| 2004-07-21 | 402.41 |
| 2004-07-22 | 401.73 |
| 2004-07-23 | 404.40 |
| 2004-07-26 | 405.19 |
| 2004-07-27 | 407.17 |
| 2004-07-28 | 414.08 |
| 2004-07-29 | 419.32 |
| 2004-07-30 | 424.71 |
| 2004-08-02 | 424.74 |
| 2004-08-03 | 428.05 |
| 2004-08-04 | 421.52 |
| 2004-08-05 | 428.28 |
| 2004-08-06 | 421.62 |
| 2004-08-09 | 423.63 |
| 2004-08-10 | 423.36 |
| 2004-08-11 | 418.99 |
| 2004-08-12 | 416.58 |
| 2004-08-13 | 410.63 |
| 2004-08-16 | 412.28 |
| 2004-08-17 | 412.26 |
| 2004-08-18 | 412.43 |
| 2004-08-19 | 425.21 |
| 2004-08-20 | 426.63 |
| 2004-08-23 | 428.88 |
| 2004-08-24 | 430.52 |
| 2004-08-25 | 424.57 |
| 2004-08-26 | 428.15 |
| 2004-08-27 | 430.61 |
| 2004-08-30 | 432.79 |
| 2004-08-31 | 432.73 |
| 2004-09-01 | 433.86 |
| 2004-09-02 | 440.68 |
| 2004-09-03 | 442.99 |
| 2004-09-06 | . |
| 2004-09-07 | 447.64 |
| 2004-09-08 | 449.04 |
| 2004-09-09 | 447.94 |
| 2004-09-10 | 455.04 |
| 2004-09-13 | 461.08 |
| 2004-09-14 | 471.38 |
| 2004-09-15 | 470.25 |
| 2004-09-16 | 470.20 |
| 2004-09-17 | 468.53 |
| 2004-09-20 | 460.59 |
| 2004-09-21 | 468.67 |
| 2004-09-22 | 466.78 |
| 2004-09-23 | 457.15 |
| 2004-09-24 | 452.64 |
| 2004-09-27 | 454.70 |
| 2004-09-28 | 446.28 |
| 2004-09-29 | 456.31 |
| 2004-09-30 | 467.85 |
| 2004-10-01 | 474.77 |
| 2004-10-04 | 483.81 |
| 2004-10-05 | 483.03 |
| 2004-10-06 | 474.27 |
| 2004-10-07 | 479.65 |
| 2004-10-08 | 483.74 |
| 2004-10-11 | 476.72 |
| 2004-10-12 | 480.55 |
| 2004-10-13 | 480.55 |
| 2004-10-14 | 505.49 |
| 2004-10-15 | 497.97 |
| 2004-10-18 | 491.81 |
| 2004-10-19 | 496.04 |
| 2004-10-20 | 490.69 |
| 2004-10-21 | 491.21 |
| 2004-10-22 | 491.37 |
| 2004-10-25 | 494.81 |
| 2004-10-26 | 504.56 |
| 2004-10-27 | 508.13 |
| 2004-10-28 | 525.62 |
| 2004-10-29 | 517.84 |
| 2004-11-01 | 524.10 |
| 2004-11-02 | 516.80 |
| 2004-11-03 | 533.37 |
| 2004-11-04 | 538.80 |
| 2004-11-05 | 538.53 |
| 2004-11-08 | 546.02 |
| 2004-11-09 | 550.44 |
| 2004-11-10 | 553.80 |
| 2004-11-11 | 547.68 |
| 2004-11-12 | 550.72 |
| 2004-11-15 | 551.83 |
| 2004-11-16 | 558.40 |
| 2004-11-17 | 563.09 |
| 2004-11-18 | 565.97 |
| 2004-11-19 | 561.76 |
| 2004-11-22 | 555.98 |
| 2004-11-23 | 558.70 |
| 2004-11-24 | 557.79 |
| 2004-11-25 | . |
| 2004-11-26 | 562.43 |
| 2004-11-29 | 581.39 |
| 2004-11-30 | 595.15 |
| 2004-12-01 | 589.03 |
| 2004-12-02 | 587.04 |
| 2004-12-03 | 578.27 |
| 2004-12-06 | 579.66 |
| 2004-12-07 | 581.30 |
| 2004-12-08 | 571.66 |
| 2004-12-09 | 570.65 |
| 2004-12-10 | 563.93 |
| 2004-12-13 | 571.75 |
| 2004-12-14 | 576.94 |
| 2004-12-15 | 591.39 |
| 2004-12-16 | 598.72 |
| 2004-12-17 | 588.92 |
| 2004-12-20 | 596.86 |
| 2004-12-21 | 598.77 |
| 2004-12-22 | 587.37 |
| 2004-12-23 | 583.93 |
| 2004-12-24 | . |
| 2004-12-27 | 582.81 |
| 2004-12-28 | 585.93 |
| 2004-12-29 | 587.99 |
| 2004-12-30 | 581.01 |
| 2004-12-31 | 592.47 |
| 2005-01-03 | 600.27 |
| 2005-01-04 | 593.38 |
| 2005-01-05 | 572.90 |
| 2005-01-06 | 565.17 |
| 2005-01-07 | 570.87 |
| 2005-01-10 | 552.40 |
| 2005-01-11 | 549.15 |
| 2005-01-12 | 530.56 |
| 2005-01-13 | 546.78 |
| 2005-01-14 | 546.28 |
| 2005-01-17 | . |
| 2005-01-18 | 546.89 |
| 2005-01-19 | 545.21 |
| 2005-01-20 | 542.90 |
| 2005-01-21 | 543.96 |
| 2005-01-24 | 532.56 |
| 2005-01-25 | 535.12 |
| 2005-01-26 | 535.97 |
| 2005-01-27 | 548.35 |
#2005-01-28| 568.56
#2005-01-31| 578.51
#2005-02-01| 574.92
#2005-02-02| 578.31
#2005-02-03| 587.69
#2005-02-04| 585.02
#2005-02-07| 572.04
#2005-02-08| 572.01
#2005-02-09| 573.07
#2005-02-10| 570.29
#2005-02-11| 584.40
#2005-02-14| 602.28
#2005-02-15| 600.43
#2005-02-16| 599.62
#2005-02-17| 594.95
#2005-02-18| 592.87
#2005-02-21| .
#2005-02-22| 592.49
#2005-02-23| 586.45
#2005-02-24| 589.96
#2005-02-25| 592.61
#2005-02-28| 609.40
#2005-03-01| 592.11
#2005-03-02| 592.97
#2005-03-03| 603.21
#2005-03-04| 609.38
#2005-03-07| 614.61
#2005-03-08| 618.12
#2005-03-09| 616.12
#2005-03-10| 613.42
#2005-03-11| 608.97
#2005-03-14| 610.51
#2005-03-15| 603.37
#2005-03-16| 600.41
#2005-03-17| 596.32
#2005-03-18| 600.02
#2005-03-21| 605.43
#2005-03-22| 599.23
#2005-03-23| 584.01
#2005-03-24| 581.98
#2005-03-25| .
#2005-03-28| 588.09
#2005-03-29| 582.18
#2005-03-30| 583.20
#2005-03-31| 607.27
#2005-04-01| 610.98
#2005-04-04| 606.71
#2005-04-05| 602.36
#2005-04-06| 607.63
#2005-04-07| 600.41
#2005-04-08| 585.39
#2005-04-11| 573.77
#2005-04-12| 581.43
#2005-04-13| 580.94
#2005-04-14| 580.81
#2005-04-15| 544.22
#2005-04-18| 537.38
#2005-04-19| 524.22
#2005-04-20| 524.14
#2005-04-21| 530.00
#2005-04-22| 546.71
#2005-04-25| 545.99
#2005-04-26| 538.06
#2005-04-27| 528.71
#2005-04-28| 526.48
#2005-04-29| 523.26
#2005-05-02| 528.18
#2005-05-03| 524.06
#2005-05-04| 532.04
#2005-05-05| 544.58
#2005-05-06| 550.36
#2005-05-09| 564.04
#2005-05-10| 559.13
#2005-05-11| 560.13
#2005-05-12| 559.20
#2005-05-13| 552.36
#2005-05-16| 561.64
#2005-05-17| 558.50
#2005-05-18| 554.46
#2005-05-19| 565.54
#2005-05-20| 573.62
#2005-05-23| 579.81
#2005-05-24| 584.07
#2005-05-25| 589.56
#2005-05-26| 599.27
#2005-05-27| 603.48
#2005-05-30| .
#2005-05-31| 606.61
#2005-06-01| 599.21
#2005-06-02| 593.32
#2005-06-03| 608.51
#2005-06-06| 600.60
#2005-06-07| 605.29
#2005-06-08| 618.95
#2005-06-09| 606.44
#2005-06-10| 601.83
#2005-06-13| 603.11
#2005-06-14| 605.48
#2005-06-15| 612.61
#2005-06-16| 616.19
#2005-06-17| 618.28
#2005-06-20| 636.58
#2005-06-21| 641.61
#2005-06-22| 644.29
#2005-06-23| 633.87
#2005-06-24| 630.28
#2005-06-27| 632.63
#2005-06-28| 623.32
#2005-06-29| 629.86
#2005-06-30| 640.76
#2005-07-01| 638.16
#2005-07-04| .
#2005-07-05| 628.05
#2005-07-06| 631.37
#2005-07-07| 621.86
#2005-07-08| 626.71
#2005-07-11| 627.66
#2005-07-12| 608.39
#2005-07-13| 604.89
#2005-07-14| 587.37
#2005-07-15| 600.56
#2005-07-18| 620.28
#2005-07-19| 618.84
#2005-07-20| 616.18
#2005-07-21| 617.50
#2005-07-22| 619.86
#2005-07-25| 612.88
#2005-07-26| 614.47
#2005-07-27| 619.86
#2005-07-28| 620.72
#2005-07-29| 623.28
#2005-08-01| 619.25
#2005-08-02| 629.44
#2005-08-03| 644.22
#2005-08-04| 636.85
#2005-08-05| 630.54
#2005-08-08| 621.72
#2005-08-09| 620.87
#2005-08-10| 635.24
#2005-08-11| 633.15
#2005-08-12| 624.46
#2005-08-15| 624.67
#2005-08-16| 622.69
#2005-08-17| 637.28
#2005-08-18| 634.32
#2005-08-19| 632.43
#2005-08-22| 636.49
#2005-08-23| 627.28
#2005-08-24| 619.36
#2005-08-25| 626.02
#2005-08-26| 630.12
#2005-08-29| 625.96
#2005-08-30| 639.93
#2005-08-31| 647.83
#2005-09-01| 659.02
#2005-09-02| 655.28
#2005-09-05| .
#2005-09-06| 649.78
#2005-09-07| 649.85
#2005-09-08| 659.33
#2005-09-09| 657.21
#2005-09-12| 662.92
#2005-09-13| 665.26
#2005-09-14| 664.87
#2005-09-15| 672.16
#2005-09-16| 672.19
#2005-09-19| 671.05
#2005-09-20| 682.33
#2005-09-21| 673.67
#2005-09-22| 651.74
#2005-09-23| 649.91
#2005-09-26| 673.53
#2005-09-27| 670.62
#2005-09-28| 669.50
#2005-09-29| 678.76
#2005-09-30| 679.35
#2005-10-03| 688.25
#2005-10-04| 703.59
#2005-10-05| 701.86
#2005-10-06| 689.63
#2005-10-07| 682.40
#2005-10-10| 685.68
#2005-10-11| 695.74
#2005-10-12| 696.60
#2005-10-13| 679.87
#2005-10-14| 672.75
#2005-10-17| 670.27
#2005-10-18| 655.85
#2005-10-19| 646.74
#2005-10-20| 654.18
#2005-10-21| 663.19
#2005-10-24| 652.48
#2005-10-25| 662.05
#2005-10-26| 657.17
#2005-10-27| 643.67
#2005-10-28| 627.10
#2005-10-31| 649.39
#2005-11-01| 653.51
#2005-11-02| 664.56
#2005-11-03| 663.75
#2005-11-04| 660.40
#2005-11-07| 667.74
#2005-11-08| 677.47
#2005-11-09| 670.88
#2005-11-10| 677.75
#2005-11-11| 692.28
#2005-11-14| 686.09
#2005-11-15| 688.27
#2005-11-16| 701.65
#2005-11-17| 698.35
#2005-11-18| 701.02
#2005-11-21| 692.15
#2005-11-22| 687.90
#2005-11-23| 697.51
#2005-11-24| .
#2005-11-25| 708.09
#2005-11-28| 711.11
#2005-11-29| 708.90
#2005-11-30| 694.18
#2005-12-01| 708.30
#2005-12-02| 717.26
#2005-12-05| 703.81
#2005-12-06| 710.91
#2005-12-07| 715.50
#2005-12-08| 719.67
#2005-12-09| 736.30
#2005-12-12| 741.80
#2005-12-13| 750.26
#2005-12-14| 749.68
#2005-12-15| 762.05
#2005-12-16| 776.79
#2005-12-19| 790.93
#2005-12-20| 777.16
#2005-12-21| 775.18
#2005-12-22| 778.82
#2005-12-23| 776.16
#2005-12-26| .
#2005-12-27| 778.87
#2005-12-28| 778.56
#2005-12-29| 780.59
#2005-12-30| 786.78
#2006-01-02| .
#2006-01-03| 795.19
#2006-01-04| 809.43
#2006-01-05| 808.13
#2006-01-06| 813.63
#2006-01-09| 808.51
#2006-01-10| 798.40
#2006-01-11| 797.86
#2006-01-12| 784.28
#2006-01-13| 780.70
#2006-01-16| .
#2006-01-17| 759.25
#2006-01-18| 755.58
#2006-01-19| 782.54
#2006-01-20| 781.40
#2006-01-23| 768.31
#2006-01-24| 780.24
#2006-01-25| 786.58
#2006-01-26| 787.83
#2006-01-27| 801.34
#2006-01-30| 798.13
#2006-01-31| 800.88
#2006-02-01| 794.97
#2006-02-02| 786.92
#2006-02-03| 778.27
#2006-02-06| 791.60
#2006-02-07| 795.50
#2006-02-08| 797.42
#2006-02-09| 798.51
#2006-02-10| 798.11
#2006-02-13| 794.72
#2006-02-14| 781.26
#2006-02-15| 774.59
#2006-02-16| 774.65
#2006-02-17| 772.99
#2006-02-20| .
#2006-02-21| 783.33
#2006-02-22| 778.36
#2006-02-23| 784.01
#2006-02-24| 775.85
#2006-02-27| 791.35
#2006-02-28| 788.86
#2006-03-01| 809.80
#2006-03-02| 803.56
#2006-03-03| 798.67
#2006-03-06| 806.63
#2006-03-07| 795.62
#2006-03-08| 783.52
#2006-03-09| 790.97
#2006-03-10| 813.31
#2006-03-13| 824.86
#2006-03-14| 817.95
#2006-03-15| 819.05
#2006-03-16| 822.32
#2006-03-17| 818.83
#2006-03-20| 841.88
#2006-03-21| 831.58
#2006-03-22| 823.99
#2006-03-23| 818.01
#2006-03-24| 823.24
#2006-03-27| 818.15
#2006-03-28| 830.46
#2006-03-29| 848.83
#2006-03-30| 862.09
#2006-03-31| 852.49
#2006-04-03| 886.54
#2006-04-04| 882.81
#2006-04-05| 873.83
#2006-04-06| 872.95
#2006-04-07| 865.95
#2006-04-10| 866.13
#2006-04-11| 866.32
#2006-04-12| 825.68
#2006-04-13| 816.00
#2006-04-14| .
#2006-04-17| 867.25
#2006-04-18| 898.83
#2006-04-19| 889.08
#2006-04-20| 887.67
#2006-04-21| 883.48
#2006-04-24| 869.91
#2006-04-25| 853.74
#2006-04-26| 868.43
#2006-04-27| 858.05
#2006-04-28| 854.91
#2006-05-01| 865.46
#2006-05-02| 863.96
#2006-05-03| 871.85
#2006-05-04| 875.83
#2006-05-05| 873.44
#2006-05-08| 878.34
#2006-05-09| 879.85
#2006-05-10| 883.14
#2006-05-11| 879.63
#2006-05-12| 874.49
#2006-05-15| 846.98
#2006-05-16| 842.28
#2006-05-17| 866.84
#2006-05-18| 814.95
#2006-05-19| 789.35
#2006-05-22| 749.76
#2006-05-23| 774.36
#2006-05-24| 756.80
#2006-05-25| 761.25
#2006-05-26| 772.06
#2006-05-29| .
#2006-05-30| 781.60
#2006-05-31| 751.89
#2006-06-01| 729.06
#2006-06-02| 754.76
#2006-06-05| 739.59
#2006-06-06| 721.76
#2006-06-07| 713.13
#2006-06-08| 686.20
#2006-06-09| 709.59
#2006-06-12| 699.57
#2006-06-13| 666.33
#2006-06-14| 633.70
#2006-06-15| 683.23
#2006-06-16| 716.32
#2006-06-19| 722.00
#2006-06-20| 709.23
#2006-06-21| 728.55
#2006-06-22| 738.18
#2006-06-23| 750.80
#2006-06-26| 722.30
#2006-06-27| 734.94
#2006-06-28| 740.67
#2006-06-29| 746.79
#2006-06-30| 774.23
#2006-07-03| 787.07
#2006-07-04| .
#2006-07-05| 796.09
#2006-07-06| 784.34
#2006-07-07| 767.00
#2006-07-10| 788.95
#2006-07-11| 781.69
#2006-07-12| 829.63
#2006-07-13| 819.73
#2006-07-14| 808.14
#2006-07-17| 780.56
#2006-07-18| 788.40
#2006-07-19| 761.01
#2006-07-20| 786.01
#2006-07-21| 764.58
#2006-07-24| 773.96
#2006-07-25| 780.56
#2006-07-26| 797.50
#2006-07-27| 805.27
#2006-07-28| 792.95
#2006-07-31| 806.25
#2006-08-01| 806.37
#2006-08-02| 810.02
#2006-08-03| 816.31
#2006-08-04| 818.85
#2006-08-07| 810.29
#2006-08-08| 819.63
#2006-08-09| 831.89
#2006-08-10| 839.21
#2006-08-11| 847.39
#2006-08-14| 851.90
#2006-08-15| 852.45
#2006-08-16| 854.68
#2006-08-17| 856.82
#2006-08-18| 857.85
#2006-08-21| 868.73
#2006-08-22| 864.01
#2006-08-23| 857.79
#2006-08-24| 860.75
#2006-08-25| 861.32
#2006-08-28| 865.96
#2006-08-29| 878.49
#2006-08-30| 875.12
#2006-08-31| 875.39
#2006-09-01| 876.57
#2006-09-04| .
#2006-09-05| 892.60
#2006-09-06| 893.09
#2006-09-07| 880.11
#2006-09-08| 877.73
#2006-09-11| 849.03
#2006-09-12| 864.73
#2006-09-13| 883.73
#2006-09-14| 892.61
#2006-09-15| 887.50
#2006-09-18| 888.80
#2006-09-19| 892.32
#2006-09-20| 901.13
#2006-09-21| 913.83
#2006-09-22| 905.92
#2006-09-25| 896.41
#2006-09-26| 905.30
#2006-09-27| 905.41
#2006-09-28| 905.43
#2006-09-29| 906.01
#2006-10-02| 906.01
#2006-10-03| 901.62
#2006-10-04| 889.51
#2006-10-05| 914.31
#2006-10-06| 914.90
#2006-10-09| 920.15
#2006-10-10| 922.76
#2006-10-11| 952.52
#2006-10-12| 976.31
#2006-10-13|1004.38
#2006-10-16|1015.32
#2006-10-17|1015.13
#2006-10-18|1008.90
#2006-10-19|1003.13
#2006-10-20| 998.94
#2006-10-23| 991.21
#2006-10-24| 991.21
#2006-10-25| 991.65
#2006-10-26|1005.52
#2006-10-27|1016.51
#2006-10-30|1026.98
#2006-10-31|1016.36
#2006-11-01|1021.02
#2006-11-02|1013.61
#2006-11-03|1010.29
#2006-11-06|1008.10
#2006-11-07|1019.63
#2006-11-08|1025.77
#2006-11-09|1036.88
#2006-11-10|1036.12
#2006-11-13|1038.41
#2006-11-14|1053.89
#2006-11-15|1050.67
#2006-11-16|1056.57
#2006-11-17|1052.31
#2006-11-20|1074.34
#2006-11-21|1089.33
#2006-11-22|1092.95
#2006-11-23| .
#2006-11-24|1096.97
#2006-11-27|1100.32
#2006-11-28|1074.73
#2006-11-29|1074.03
#2006-11-30|1088.42
#2006-12-01|1095.19
#2006-12-04|1096.06
#2006-12-05|1108.49
#2006-12-06|1105.42
#2006-12-07|1098.79
#2006-12-08|1084.74
#2006-12-11|1074.23
#2006-12-12|1050.38
#2006-12-13|1051.76
#2006-12-14|1082.44
#2006-12-15|1093.26
#2006-12-18|1098.09
#2006-12-19|1064.39
#2006-12-20|1065.47
#2006-12-21|1069.19
#2006-12-22|1078.06
#2006-12-25| .
#2006-12-26|1108.86
#2006-12-27|1128.76
#2006-12-28|1130.83
#2006-12-29|1130.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1168.41
#2007-01-04|1155.12
#2007-01-05|1148.89
#2007-01-08|1115.42
#2007-01-09|1111.23
#2007-01-10|1097.82
#2007-01-11|1119.57
#2007-01-12|1147.80
#2007-01-15| .
#2007-01-16|1157.88
#2007-01-17|1155.29
#2007-01-18|1161.12
#2007-01-19|1146.10
#2007-01-22|1160.29
#2007-01-23|1152.12
#2007-01-24|1152.19
#2007-01-25|1163.98
#2007-01-26|1163.59
#2007-01-29|1155.89
#2007-01-30|1155.89
#2007-01-31|1150.99
#2007-02-01|1162.86
#2007-02-02|1170.60
#2007-02-05|1170.43
#2007-02-06|1175.61
#2007-02-07|1204.32
#2007-02-08|1202.25
#2007-02-09|1193.51
#2007-02-12|1177.07
#2007-02-13|1165.40
#2007-02-14|1167.81
#2007-02-15|1211.07
#2007-02-16|1213.86
#2007-02-19| .
#2007-02-20|1204.08
#2007-02-21|1185.12
#2007-02-22|1173.52
#2007-02-23|1146.04
#2007-02-26|1142.57
#2007-02-27|1127.00
#2007-02-28|1058.72
#2007-03-01|1102.60
#2007-03-02|1074.89
#2007-03-05|1017.08
#2007-03-06|1070.84
#2007-03-07|1055.80
#2007-03-08|1087.34
#2007-03-09|1080.47
#2007-03-12|1086.00
#2007-03-13|1094.89
#2007-03-14|1050.33
#2007-03-15|1072.24
#2007-03-16|1064.40
#2007-03-19|1084.40
#2007-03-20|1083.80
#2007-03-21|1104.91
#2007-03-22|1118.24
#2007-03-23|1116.94
#2007-03-26|1108.05
#2007-03-27|1112.27
#2007-03-28|1073.86
#2007-03-29|1066.82
#2007-03-30|1077.52
#2007-04-02|1028.61
#2007-04-03|1056.88
#2007-04-04|1067.24
#2007-04-05|1072.01
#2007-04-06| .
#2007-04-09|1097.09
#2007-04-10|1079.12
#2007-04-11|1074.73
#2007-04-12|1090.61
#2007-04-13|1139.92
#2007-04-16|1175.20
#2007-04-17|1144.19
#2007-04-18|1149.79
#2007-04-19|1133.82
#2007-04-20|1156.86
#2007-04-23|1159.23
#2007-04-24|1165.64
#2007-04-25|1161.09
#2007-04-26|1160.32
#2007-04-27|1150.18
#2007-04-30|1171.43
#2007-05-01|1171.50
#2007-05-02|1170.86
#2007-05-03|1191.05
#2007-05-04|1191.80
#2007-05-07|1177.86
#2007-05-08|1160.12
#2007-05-09|1145.84
#2007-05-10|1136.30
#2007-05-11|1148.17
#2007-05-14|1160.00
#2007-05-15|1144.56
#2007-05-16|1144.57
#2007-05-17|1158.77
#2007-05-18|1166.20
#2007-05-21|1154.14
#2007-05-22|1149.97
#2007-05-23|1144.10
#2007-05-24|1146.03
#2007-05-25|1172.04
#2007-05-28| .
#2007-05-29|1163.01
#2007-05-30|1132.18
#2007-05-31|1147.20
#2007-06-01|1161.41
#2007-06-04|1148.58
#2007-06-05|1156.40
#2007-06-06|1147.50
#2007-06-07|1162.62
#2007-06-08|1156.39
#2007-06-11|1172.03
#2007-06-12|1166.89
#2007-06-13|1157.11
#2007-06-14|1171.88
#2007-06-15|1165.46
#2007-06-18|1155.93
#2007-06-19|1143.33
#2007-06-20|1145.55
#2007-06-21|1147.75
#2007-06-22|1140.72
#2007-06-25|1127.54
#2007-06-26|1122.16
#2007-06-27|1128.75
#2007-06-28|1133.76
#2007-06-29|1142.80
#2007-07-02|1145.10
#2007-07-03|1151.71
#2007-07-04| .
#2007-07-05|1135.93
#2007-07-06|1169.98
#2007-07-09|1183.02
#2007-07-10|1194.46
#2007-07-11|1155.89
#2007-07-12|1154.01
#2007-07-13|1159.08
#2007-07-16|1149.30
#2007-07-17|1157.31
#2007-07-18|1156.85
#2007-07-19|1174.56
#2007-07-20|1169.44
#2007-07-23|1165.25
#2007-07-24|1174.19
#2007-07-25|1163.70
#2007-07-26|1187.62
#2007-07-27|1153.03
#2007-07-30|1144.10
#2007-07-31|1151.94
#2007-08-01|1114.27
#2007-08-02|1100.86
#2007-08-03|1113.00
#2007-08-06|1088.50
#2007-08-07|1092.51
#2007-08-08|1134.61
#2007-08-09|1120.20
#2007-08-10|1124.35
#2007-08-13|1123.18
#2007-08-14|1119.42
#2007-08-15|1119.42
#2007-08-16|1073.85
#2007-08-17|1047.14
#2007-08-20|1045.57
#2007-08-21|1005.03
#2007-08-22|1022.19
#2007-08-23|1017.73
#2007-08-24|1027.44
#2007-08-27|1044.39
#2007-08-28|1057.11
#2007-08-29|1045.31
#2007-08-30|1054.79
#2007-08-31|1072.72
#2007-09-03| .
#2007-09-04|1082.32
#2007-09-05|1088.13
#2007-09-06|1099.23
#2007-09-07|1102.42
#2007-09-10|1081.81
#2007-09-11|1060.70
#2007-09-12|1058.59
#2007-09-13|1068.20
#2007-09-14|1059.91
#2007-09-17|1042.64
#2007-09-18|1044.15
#2007-09-19|1075.15
#2007-09-20|1059.28
#2007-09-21|1067.32
#2007-09-24|1051.78
#2007-09-25|1052.51
#2007-09-26|1088.42
#2007-09-27|1121.18
#2007-09-28|1113.45
#2007-10-01|1106.23
#2007-10-02|1106.23
#2007-10-03|1157.08
#2007-10-04|1156.70
#2007-10-05|1148.82
#2007-10-08|1151.88
#2007-10-09|1179.52
#2007-10-10|1220.81
#2007-10-11|1160.30
#2007-10-12|1139.25
#2007-10-15|1148.69
#2007-10-16|1127.11
#2007-10-17|1129.62
#2007-10-18|1126.38
#2007-10-19|1127.91
#2007-10-22|1108.34
#2007-10-23|1120.41
#2007-10-24|1107.29
#2007-10-25|1110.31
#2007-10-26|1125.28
#2007-10-29|1133.95
#2007-10-30|1128.04
#2007-10-31|1121.33
#2007-11-01|1119.01
#2007-11-02|1125.43
#2007-11-05|1109.85
#2007-11-06|1103.35
#2007-11-07|1060.92
#2007-11-08|1048.83
#2007-11-09|1040.14
#2007-11-12|1012.58
#2007-11-13|1003.46
#2007-11-14|1047.31
#2007-11-15|1029.18
#2007-11-16|1020.70
#2007-11-19|1022.67
#2007-11-20| 998.06
#2007-11-21| 980.18
#2007-11-22| .
#2007-11-23| 979.73
#2007-11-26| 994.37
#2007-11-27| 996.62
#2007-11-28| 990.95
#2007-11-29| 994.62
#2007-11-30|1023.76
#2007-12-03|1041.76
#2007-12-04|1044.86
#2007-12-05|1042.82
#2007-12-06|1054.01
#2007-12-07|1096.62
#2007-12-10|1099.00
#2007-12-11|1099.85
#2007-12-12|1083.04
#2007-12-13|1066.87
#2007-12-14|1065.26
#2007-12-17|1038.11
#2007-12-18|1038.54
#2007-12-19|1041.08
#2007-12-20|1072.98
#2007-12-21|1072.98
#2007-12-24|1136.80
#2007-12-25| .
#2007-12-26|1140.33
#2007-12-27|1139.64
#2007-12-28|1135.54
#2007-12-31|1133.23
#2008-01-01| .
#2008-01-02|1118.10
#2008-01-03|1100.84
#2008-01-04|1092.82
#2008-01-07|1066.77
#2008-01-08|1074.94
#2008-01-09|1074.37
#2008-01-10|1044.48
#2008-01-11|1033.52
#2008-01-14|1006.70
#2008-01-15| 988.73
#2008-01-16| 979.57
#2008-01-17| 973.51
#2008-01-18| 953.93
#2008-01-21| .
#2008-01-22| 854.33
#2008-01-23| 896.79
#2008-01-24| 886.74
#2008-01-25| 939.53
#2008-01-28| 905.75
#2008-01-29| 923.04
#2008-01-30| 918.28
#2008-01-31| 920.15
#2008-02-01| 971.02
#2008-02-04|1008.67
#2008-02-05| 992.01
#2008-02-06| 942.44
#2008-02-07| 916.90
#2008-02-08| 944.02
#2008-02-11| 939.31
#2008-02-12| 924.43
#2008-02-13| 922.86
#2008-02-14| 936.83
#2008-02-15| 945.16
#2008-02-18| .
#2008-02-19| 934.91
#2008-02-20| 930.57
#2008-02-21| 978.66
#2008-02-22| 948.47
#2008-02-25| 966.92
#2008-02-26| 985.31
#2008-02-27| 968.61
#2008-02-28| 964.24
#2008-02-29| 938.17
#2008-03-03| 890.25
#2008-03-04| 872.37
#2008-03-05| 900.69
#2008-03-06| 902.14
#2008-03-07| 867.36
#2008-03-10| 854.76
#2008-03-11| 853.95
#2008-03-12| 840.66
#2008-03-13| 799.13
#2008-03-14| 819.05
#2008-03-17| 784.25
#2008-03-18| 788.50
#2008-03-19| 804.06
#2008-03-20| 804.06
#2008-03-21| .
#2008-03-24| 818.59
#2008-03-25| 883.92
#2008-03-26| 886.16
#2008-03-27| 864.94
#2008-03-28| 911.92
#2008-03-31| 857.83
#2008-04-01| 854.30
#2008-04-02| 881.55
#2008-04-03| 905.56
#2008-04-04| 887.99
#2008-04-07| 902.36
#2008-04-08| 887.81
#2008-04-09| 894.25
#2008-04-10| 889.89
#2008-04-11| 883.70
#2008-04-14| 883.70
#2008-04-15| 931.69
#2008-04-16| 966.47
#2008-04-17|1001.26
#2008-04-18|1001.26
#2008-04-21| 992.63
#2008-04-22| 953.25
#2008-04-23| 964.97
#2008-04-24| 976.09
#2008-04-25| 981.17
#2008-04-28| 972.38
#2008-04-29|1011.83
#2008-04-30|1015.87
#2008-05-01|1016.62
#2008-05-02|1033.23
#2008-05-05|1024.98
#2008-05-06|1030.05
#2008-05-07|1027.31
#2008-05-08| 992.33
#2008-05-09| 980.78
#2008-05-12| 981.60
#2008-05-13| 970.41
#2008-05-14| 998.09
#2008-05-15|1007.32
#2008-05-16|1008.04
#2008-05-19|1008.15
#2008-05-20|1005.72
#2008-05-21| 996.90
#2008-05-22| 984.78
#2008-05-23| 973.79
#2008-05-26| .
#2008-05-27| 990.66
#2008-05-28|1020.25
#2008-05-29|1013.80
#2008-05-30|1044.48
#2008-06-02|1029.21
#2008-06-03|1010.59
#2008-06-04| 981.77
#2008-06-05|1024.08
#2008-06-06|1024.65
#2008-06-09| 977.55
#2008-06-10| 949.77
#2008-06-11| 969.88
#2008-06-12| 969.14
#2008-06-13| 965.07
#2008-06-16| 981.66
#2008-06-17| 989.79
#2008-06-18| 968.18
#2008-06-19| 959.79
#2008-06-20| 939.37
#2008-06-23| 941.83
#2008-06-24| 921.19
#2008-06-25| 916.47
#2008-06-26| 935.47
#2008-06-27| 893.50
#2008-06-30| 892.59
#2008-07-01| 869.82
#2008-07-02| 919.88
#2008-07-03| 885.81
#2008-07-04| .
#2008-07-07| 910.33
#2008-07-08| 883.42
#2008-07-09| 925.67
#2008-07-10| 923.32
#2008-07-11| 866.64
#2008-07-14| 817.70
#2008-07-15| 793.14
#2008-07-16| 789.98
#2008-07-17| 817.96
#2008-07-18| 803.38
#2008-07-21| 807.75
#2008-07-22| 822.59
#2008-07-23| 854.72
#2008-07-24| 831.54
#2008-07-25| 825.31
#2008-07-28| 821.37
#2008-07-29| 816.87
#2008-07-30| 851.88
#2008-07-31| 840.82
#2008-08-01| 868.66
#2008-08-04| 869.80
#2008-08-05| 888.27
#2008-08-06| 902.15
#2008-08-07| 908.88
#2008-08-08| 893.62
#2008-08-11| 890.38
#2008-08-12| 861.43
#2008-08-13| 866.18
#2008-08-14| 875.25
#2008-08-15| 875.25
#2008-08-18| 869.24
#2008-08-19| 863.32
#2008-08-20| 864.95
#2008-08-21| 850.55
#2008-08-22| 857.44
#2008-08-25| 854.93
#2008-08-26| 860.52
#2008-08-27| 860.11
#2008-08-28| 850.30
#2008-08-29| 871.99
#2008-09-01| .
#2008-09-02| 882.85
#2008-09-03| 882.85
#2008-09-04| 887.90
#2008-09-05| 852.81
#2008-09-08| 871.84
#2008-09-09| 867.88
#2008-09-10| 860.28
#2008-09-11| 843.35
#2008-09-12| 803.35
#2008-09-15| 756.97
#2008-09-16| 734.67
#2008-09-17| 738.76
#2008-09-18| 720.33
#2008-09-19| 774.14
#2008-09-22| 777.09
#2008-09-23| 735.11
#2008-09-24| 722.96
#2008-09-25| 704.33
#2008-09-26| 675.96
#2008-09-29| 636.38
#2008-09-30| 644.90
#2008-10-01| 672.17
#2008-10-02| 672.17
#2008-10-03| 644.02
#2008-10-06| 596.81
#2008-10-07| 579.92
#2008-10-08| 551.17
#2008-10-09| 551.17
#2008-10-10| 521.63
#2008-10-13| 561.16
#2008-10-14| 590.90
#2008-10-15| 554.10
#2008-10-16| 527.32
#2008-10-17| 501.21
#2008-10-20| 537.88
#2008-10-21| 567.68
#2008-10-22| 542.06
#2008-10-23| 526.11
#2008-10-24| 496.16
#2008-10-27| 492.99
#2008-10-28| 514.08
#2008-10-29| 518.96
#2008-10-30| 518.96
#2008-10-31| 550.11
#2008-11-03| 561.45
#2008-11-04| 549.47
#2008-11-05| 549.26
#2008-11-06| 522.73
#2008-11-07| 534.18
#2008-11-10| 565.43
#2008-11-11| 523.16
#2008-11-12| 510.50
#2008-11-13| 510.50
#2008-11-14| 500.91
#2008-11-17| 498.35
#2008-11-18| 472.10
#2008-11-19| 462.53
#2008-11-20| 446.63
#2008-11-21| 469.48
#2008-11-24| 471.86
#2008-11-25| 466.25
#2008-11-26| 477.54
#2008-11-27| .
#2008-11-28| 488.10
#2008-12-01| 481.54
#2008-12-02| 471.98
#2008-12-03| 460.23
#2008-12-04| 473.91
#2008-12-05| 456.29
#2008-12-08| 461.78
#2008-12-09| 461.78
#2008-12-10| 480.17
#2008-12-11| 469.12
#2008-12-12| 455.51
#2008-12-15| 459.05
#2008-12-16| 471.97
#2008-12-17| 462.91
#2008-12-18| 488.65
#2008-12-19| 486.88
#2008-12-22| 476.75
#2008-12-23| 460.44
#2008-12-24| 459.25
#2008-12-25| .
#2008-12-26| 438.00
#2008-12-29| 441.54
#2008-12-30| 450.20
#2008-12-31| 446.94
#2009-01-01| .
#2009-01-02| 459.32
#2009-01-05| 472.11
#2009-01-06| 470.81
#2009-01-07| 442.45
#2009-01-08| 442.54
#2009-01-09| 450.24
#2009-01-12| 430.32
#2009-01-13| 445.71
#2009-01-14| 469.12
#2009-01-15| 446.55
#2009-01-16| 454.17
#2009-01-19| .
#2009-01-20| 442.19
#2009-01-21| 434.05
#2009-01-22| 435.68
#2009-01-23| 427.45
#2009-01-26| 427.45
#2009-01-27| 448.13
#2009-01-28| 460.41
#2009-01-29| 462.55
#2009-01-30| 466.10
#2009-02-02| 454.84
#2009-02-03| 457.93
#2009-02-04| 457.78
#2009-02-05| 448.82
#2009-02-06| 460.09
#2009-02-09| 468.67
#2009-02-10| 467.05
#2009-02-11| 464.49
#2009-02-12| 451.96
#2009-02-13| 453.49
#2009-02-16| .
#2009-02-17| 419.31
#2009-02-18| 416.73
#2009-02-19| 428.57
#2009-02-20| 417.08
#2009-02-23| 417.08
#2009-02-24| 415.32
#2009-02-25| 425.91
#2009-02-26| 426.28
#2009-02-27| 417.68
#2009-03-02| 405.44
#2009-03-03| 398.02
#2009-03-04| 404.52
#2009-03-05| 398.63
#2009-03-06| 411.70
#2009-03-09| 401.76
#2009-03-10| 401.76
#2009-03-11| 401.76
#2009-03-12| 409.24
#2009-03-13| 432.57
#2009-03-16| 434.53
#2009-03-17| 426.59
#2009-03-18| 433.15
#2009-03-19| 447.42
#2009-03-20| 444.10
#2009-03-23| 455.28
#2009-03-24| 451.66
#2009-03-25| 455.65
#2009-03-26| 472.89
#2009-03-27| 469.05
#2009-03-30| 443.00
#2009-03-31| 456.99
#2009-04-01| 470.76
#2009-04-02| 494.35
#2009-04-03| 494.35
#2009-04-06| 497.61
#2009-04-07| 497.61
#2009-04-08| 503.84
#2009-04-09| 506.25
#2009-04-10| .
#2009-04-13| 504.66
#2009-04-14| 504.66
#2009-04-15| 497.95
#2009-04-16| 487.36
#2009-04-17| 499.13
#2009-04-20| 495.13
#2009-04-21| 485.92
#2009-04-22| 488.07
#2009-04-23| 516.68
#2009-04-24| 519.44
#2009-04-27| 515.31
#2009-04-28| 508.74
#2009-04-29| 537.21
#2009-04-30| 537.21
#2009-05-01| 537.21
#2009-05-04| 580.58
#2009-05-05| 575.16
#2009-05-06| 563.82
#2009-05-07| 568.28
#2009-05-08| 555.85
#2009-05-11| 547.50
#2009-05-12| 576.77
#2009-05-13| 563.55
#2009-05-14| 559.10
#2009-05-15| 576.85
#2009-05-18| 660.94
#2009-05-19| 597.01
#2009-05-20| 600.17
#2009-05-21| 590.63
#2009-05-22| 600.19
#2009-05-25| .
#2009-05-26| 591.64
#2009-05-27| 613.04
#2009-05-28| 612.50
#2009-05-29| 633.21
#2009-06-01| 659.63
#2009-06-02| 662.28
#2009-06-03| 656.91
#2009-06-04| 653.30
#2009-06-05| 669.42
#2009-06-08| 673.06
#2009-06-09| 705.99
#2009-06-10| 718.07
#2009-06-11| 699.03
#2009-06-12| 687.62
#2009-06-15| 682.80
#2009-06-16| 687.48
#2009-06-17| 667.83
#2009-06-18| 669.60
#2009-06-19| 685.22
#2009-06-22| 670.90
#2009-06-23| 666.92
#2009-06-24| 675.61
#2009-06-25| 672.23
#2009-06-26| 702.64
#2009-06-29| 688.71
#2009-06-30| 687.89
#2009-07-01| 694.59
#2009-07-02| 695.17
#2009-07-03| .
#2009-07-06| 669.60
#2009-07-07| 668.51
#2009-07-08| 647.93
#2009-07-09| 647.30
#2009-07-10| 657.74
#2009-07-13| 667.83
#2009-07-14| 686.39
#2009-07-15| 696.21
#2009-07-16| 697.96
#2009-07-17| 726.31
#2009-07-20| 788.69
#2009-07-21| 770.78
#2009-07-22| 757.01
#2009-07-23| 776.89
#2009-07-24| 795.13
#2009-07-27| 800.69
#2009-07-28| 794.39
#2009-07-29| 792.99
#2009-07-30| 815.50
#2009-07-31| 835.19
#2009-08-03| 846.35
#2009-08-04| 836.04
#2009-08-05| 856.78
#2009-08-06| 835.23
#2009-08-07| 824.15
#2009-08-10| 846.28
#2009-08-11| 845.54
#2009-08-12| 822.63
#2009-08-13| 840.74
#2009-08-14| 828.32
#2009-08-17| 793.45
#2009-08-18| 797.12
#2009-08-19| 786.45
#2009-08-20| 800.03
#2009-08-21| 815.35
#2009-08-24| 836.08
#2009-08-25| 850.12
#2009-08-26| 874.40
#2009-08-27| 879.47
#2009-08-28| 881.82
#2009-08-31| 862.05
#2009-09-01| 862.05
#2009-09-02| 868.92
#2009-09-03| 873.71
#2009-09-04| 878.45
#2009-09-07| .
#2009-09-08| 892.37
#2009-09-09| 889.57
#2009-09-10| 893.96
#2009-09-11| 905.87
#2009-09-14| 898.14
#2009-09-15| 909.19
#2009-09-16| 929.24
#2009-09-17| 947.13
#2009-09-18| 949.09
#2009-09-21| 949.09
#2009-09-22| 970.71
#2009-09-23| 953.30
#2009-09-24| 939.54
#2009-09-25| 925.53
#2009-09-28| 925.53
#2009-09-29| 942.39
#2009-09-30| 953.13
#2009-10-01| 967.88
#2009-10-02| 967.88
#2009-10-05| 963.57
#2009-10-06| 971.08
#2009-10-07| 949.71
#2009-10-08| 938.57
#2009-10-09| 923.38
#2009-10-12| 947.15
#2009-10-13| 947.15
#2009-10-14| 963.00
#2009-10-15| 951.04
#2009-10-16| 947.89
#2009-10-19| 952.24
#2009-10-20| 961.21
#2009-10-21| 954.24
#2009-10-22| 954.04
#2009-10-23| 976.72
#2009-10-26| 975.48
#2009-10-27| 958.88
#2009-10-28| 953.90
#2009-10-29| 939.71
#2009-10-30| 939.94
#2009-11-02| 939.94
#2009-11-03| 898.82
#2009-11-04| 939.24
#2009-11-05| 939.32
#2009-11-06| 946.97
#2009-11-09| 966.00
#2009-11-10| 958.18
#2009-11-11| 999.37
#2009-11-12| 999.46
#2009-11-13|1017.72
#2009-11-16|1016.74
#2009-11-17|1033.20
#2009-11-18|1042.37
#2009-11-19|1018.95
#2009-11-20|1030.06
#2009-11-23|1028.77
#2009-11-24|1034.66
#2009-11-25|1036.74
#2009-11-26| .
#2009-11-27| 986.53
#2009-11-30|1009.35
#2009-12-01|1020.99
#2009-12-02|1017.86
#2009-12-03|1027.41
#2009-12-04|1026.57
#2009-12-07|1022.35
#2009-12-08|1034.99
#2009-12-09|1046.88
#2009-12-10|1043.05
#2009-12-11|1045.15
#2009-12-14|1052.10
#2009-12-15|1050.77
#2009-12-16|1066.51
#2009-12-17|1071.75
#2009-12-18|1070.54
#2009-12-21|1063.95
#2009-12-22|1062.67
#2009-12-23|1090.40
#2009-12-24|1099.05
#2009-12-25| .
#2009-12-28|1099.05
#2009-12-29|1091.75
#2009-12-30|1090.50
#2009-12-31|1103.38
#2010-01-01| .
#2010-01-04|1117.53
#2010-01-05|1125.45
#2010-01-06|1121.40
#2010-01-07|1100.82
#2010-01-08|1082.50
#2010-01-11|1102.52
#2010-01-12|1131.79
#2010-01-13|1175.12
#2010-01-14|1178.27
#2010-01-15|1172.35
#2010-01-18| .
#2010-01-19|1158.80
#2010-01-20|1156.03
#2010-01-21|1136.47
#2010-01-22|1118.64
#2010-01-25|1102.15
#2010-01-26|1102.15
#2010-01-27|1065.54
#2010-01-28|1072.24
#2010-01-29|1067.71
#2010-02-01|1064.34
#2010-02-02|1058.99
#2010-02-03|1082.59
#2010-02-04|1053.75
#2010-02-05|1016.49
#2010-02-08|1027.56
#2010-02-09|1054.18
#2010-02-10|1055.75
#2010-02-11|1069.49
#2010-02-12|1069.49
#2010-02-15| .
#2010-02-16|1089.61
#2010-02-17|1091.83
#2010-02-18|1089.52
#2010-02-19|1083.67
#2010-02-22|1095.23
#2010-02-23|1099.09
#2010-02-24|1096.07
#2010-02-25|1098.86
#2010-02-26|1104.19
#2010-03-01|1104.19
#2010-03-02|1122.81
#2010-03-03|1135.42
#2010-03-04|1124.98
#2010-03-05|1132.44
#2010-03-08|1142.18
#2010-03-09|1148.31
#2010-03-10|1150.46
#2010-03-11|1155.33
#2010-03-12|1158.74
#2010-03-15|1168.28
#2010-03-16|1181.84
#2010-03-17|1195.76
#2010-03-18|1197.31
#2010-03-19|1190.44
#2010-03-22|1183.35
#2010-03-23|1185.99
#2010-03-24|1185.99
#2010-03-25|1195.92
#2010-03-26|1195.27
#2010-03-29|1182.89
#2010-03-30|1155.66
#2010-03-31|1147.92
#2010-04-01|1172.49
#2010-04-02| .
#2010-04-05|1184.13
#2010-04-06|1174.64
#2010-04-07|1171.30
#2010-04-08|1176.31
#2010-04-09|1182.93
#2010-04-12|1180.20
#2010-04-13|1213.59
#2010-04-14|1213.59
#2010-04-15|1219.06
#2010-04-16|1216.37
#2010-04-19|1190.84
#2010-04-20|1184.30
#2010-04-21|1186.06
#2010-04-22|1187.91
#2010-04-23|1191.56
#2010-04-26|1197.52
#2010-04-27|1195.79
#2010-04-28|1172.71
#2010-04-29|1174.69
#2010-04-30|1189.21
#2010-05-03|1174.05
#2010-05-04|1158.52
#2010-05-05|1158.66
#2010-05-06|1139.69
#2010-05-07|1109.65
#2010-05-10|1156.02
#2010-05-11|1134.83
#2010-05-12|1146.52
#2010-05-13|1155.01
#2010-05-14|1137.24
#2010-05-17|1107.47
#2010-05-18|1109.60
#2010-05-19|1073.86
#2010-05-20|1064.51
#2010-05-21|1052.19
#2010-05-24|1055.74
#2010-05-25|1013.31
#2010-05-26|1055.67
#2010-05-27|1063.54
#2010-05-28|1097.22
#2010-05-31| .
#2010-06-01|1059.93
#2010-06-02|1073.70
#2010-06-03|1100.67
#2010-06-04|1103.52
#2010-06-07|1077.93
#2010-06-08|1072.97
#2010-06-09|1059.80
#2010-06-10|1073.26
#2010-06-11|1077.78
#2010-06-14|1124.25
#2010-06-15|1117.65
#2010-06-16|1125.97
#2010-06-17|1136.14
#2010-06-18|1142.80
#2010-06-21|1160.42
#2010-06-22|1135.11
#2010-06-23|1148.53
#2010-06-24|1139.07
#2010-06-25|1128.83
#2010-06-28|1139.25
#2010-06-29|1124.10
#2010-06-30|1123.63
#2010-07-01|1109.10
#2010-07-02|1100.62
#2010-07-05| .
#2010-07-06|1118.82
#2010-07-07|1115.20
#2010-07-08|1135.10
#2010-07-09|1152.23
#2010-07-12|1164.01
#2010-07-13|1136.14
#2010-07-14|1121.60
#2010-07-15|1129.21
#2010-07-16|1144.05
#2010-07-19|1132.69
#2010-07-20|1123.98
#2010-07-21|1135.51
#2010-07-22|1135.15
#2010-07-23|1143.14
#2010-07-26|1145.36
#2010-07-27|1161.46
#2010-07-28|1159.16
#2010-07-29|1162.90
#2010-07-30|1153.35
#2010-08-02|1161.23
#2010-08-03|1159.00
#2010-08-04|1193.79
#2010-08-05|1197.80
#2010-08-06|1193.65
#2010-08-09|1202.04
#2010-08-10|1178.80
#2010-08-11|1161.68
#2010-08-12|1148.91
#2010-08-13|1152.47
#2010-08-16|1143.71
#2010-08-17|1145.06
#2010-08-18|1167.14
#2010-08-19|1167.53
#2010-08-20|1153.92
#2010-08-23|1160.76
#2010-08-24|1146.44
#2010-08-25|1144.95
#2010-08-26|1145.36
#2010-08-27|1124.04
#2010-08-30|1118.73
#2010-08-31|1115.60
#2010-09-01|1142.55
#2010-09-02|1139.87
#2010-09-03|1149.39
#2010-09-06| .
#2010-09-07|1178.25
#2010-09-08|1189.90
#2010-09-09|1197.97
#2010-09-10|1197.97
#2010-09-13|1211.06
#2010-09-14|1224.69
#2010-09-15|1254.66
#2010-09-16|1233.54
#2010-09-17|1246.76
#2010-09-20|1258.78
#2010-09-21|1287.24
#2010-09-22|1278.32
#2010-09-23|1276.81
#2010-09-24|1292.64
#2010-09-27|1292.91
#2010-09-28|1284.38
#2010-09-29|1293.25
#2010-09-30|1295.66
#2010-10-01|1340.34
#2010-10-04|1332.31
#2010-10-05|1329.09
#2010-10-06|1341.71
#2010-10-07|1333.23
#2010-10-08|1330.34
#2010-10-11|1330.30
#2010-10-12|1325.59
#2010-10-13|1368.37
#2010-10-14|1387.83
#2010-10-15|1343.61
#2010-10-18|1350.55
#2010-10-19|1322.86
#2010-10-20|1321.07
#2010-10-21|1333.29
#2010-10-22|1336.86
#2010-10-25|1337.32
#2010-10-26|1333.99
#2010-10-27|1320.41
#2010-10-28|1313.39
#2010-10-29|1310.91
#2010-11-01|1319.27
#2010-11-02|1329.74
#2010-11-03|1334.28
#2010-11-04|1357.84
#2010-11-05|1363.16
#2010-11-08|1337.58
#2010-11-09|1354.89
#2010-11-10|1365.20
#2010-11-11|1347.23
#2010-11-12|1315.03
#2010-11-15|1311.29
#2010-11-16|1282.13
#2010-11-17|1282.13
#2010-11-18|1287.25
#2010-11-19|1260.52
#2010-11-22|1286.99
#2010-11-23|1274.39
#2010-11-24|1258.22
#2010-11-25| .
#2010-11-26|1261.63
#2010-11-29|1273.56
#2010-11-30|1279.69
#2010-12-01|1298.81
#2010-12-02|1320.00
#2010-12-03|1330.50
#2010-12-06|1342.10
#2010-12-07|1355.46
#2010-12-08|1329.30
#2010-12-09|1320.60
#2010-12-10|1331.29
#2010-12-13|1330.93
#2010-12-14|1343.57
#2010-12-15|1348.54
#2010-12-16|1385.24
#2010-12-17|1385.24
#2010-12-20|1403.97
#2010-12-21|1410.79
#2010-12-22|1411.49
#2010-12-23|1412.69
#2010-12-24| .
#2010-12-27|1416.66
#2010-12-28|1425.82
#2010-12-29|1433.09
#2010-12-30|1450.26
#2010-12-31|1458.63
#2011-01-03|1458.85
#2011-01-04|1452.75
#2011-01-05|1445.47
#2011-01-06|1453.79
#2011-01-07|1407.79
#2011-01-10|1403.43
#2011-01-11|1390.13
#2011-01-12|1413.81
#2011-01-13|1363.70
#2011-01-14|1356.53
#2011-01-17| .
#2011-01-18|1410.77
#2011-01-19|1393.78
#2011-01-20|1406.90
#2011-01-21|1388.35
#2011-01-24|1390.31
#2011-01-25|1382.41
#2011-01-26|1382.41
#2011-01-27|1368.54
#2011-01-28|1348.81
#2011-01-31|1325.03
#2011-02-01|1315.40
#2011-02-02|1329.83
#2011-02-03|1341.09
#2011-02-04|1311.79
#2011-02-07|1317.75
#2011-02-08|1319.46
#2011-02-09|1306.70
#2011-02-10|1280.99
#2011-02-11|1282.76
#2011-02-14|1318.78
#2011-02-15|1314.14
#2011-02-16|1316.94
#2011-02-17|1327.12
#2011-02-18|1318.08
#2011-02-21| .
#2011-02-22|1341.58
#2011-02-23|1326.15
#2011-02-24|1289.68
#2011-02-25|1285.73
#2011-02-28|1286.84
#2011-03-01|1326.65
#2011-03-02|1326.65
#2011-03-03|1314.64
#2011-03-04|1320.23
#2011-03-07|1305.21
#2011-03-08|1329.41
#2011-03-09|1329.68
#2011-03-10|1317.95
#2011-03-11|1297.24
#2011-03-14|1321.26
#2011-03-15|1290.85
#2011-03-16|1305.10
#2011-03-17|1284.06
#2011-03-18|1269.05
#2011-03-21|1263.70
#2011-03-22|1270.09
#2011-03-23|1286.48
#2011-03-24|1302.38
#2011-03-25|1355.56
#2011-03-28|1348.55
#2011-03-29|1364.15
#2011-03-30|1369.18
#2011-03-31|1398.94
#2011-04-01|1394.36
#2011-04-04|1424.54
#2011-04-05|1439.12
#2011-04-06|1441.32
#2011-04-07|1431.24
#2011-04-08|1425.43
#2011-04-11|1412.43
#2011-04-12|1412.43
#2011-04-13|1438.58
#2011-04-14|1438.58
#2011-04-15|1354.18
#2011-04-18|1313.25
#2011-04-19|1314.88
#2011-04-20|1348.42
#2011-04-21|1339.70
#2011-04-22| .
#2011-04-25|1346.47
#2011-04-26|1343.66
#2011-04-27|1343.73
#2011-04-28|1330.34
#2011-04-29|1333.63
#2011-05-02|1330.72
#2011-05-03|1310.89
#2011-05-04|1298.56
#2011-05-05|1274.12
#2011-05-06|1296.25
#2011-05-09|1299.44
#2011-05-10|1294.57
#2011-05-11|1305.64
#2011-05-12|1282.59
#2011-05-13|1291.96
#2011-05-16|1273.77
#2011-05-17|1275.00
#2011-05-18|1280.40
#2011-05-19|1286.49
#2011-05-20|1291.87
#2011-05-23|1273.63
#2011-05-24|1275.85
#2011-05-25|1252.27
#2011-05-26|1251.15
#2011-05-27|1265.86
#2011-05-30| .
#2011-05-31|1283.17
#2011-06-01|1304.16
#2011-06-02|1294.63
#2011-06-03|1292.89
#2011-06-06|1301.90
#2011-06-07|1321.30
#2011-06-08|1316.07
#2011-06-09|1312.12
#2011-06-10|1310.61
#2011-06-13|1306.56
#2011-06-14|1313.62
#2011-06-15|1295.81
#2011-06-16|1271.38
#2011-06-17|1248.86
#2011-06-20|1213.23
#2011-06-21|1230.41
#2011-06-22|1229.72
#2011-06-23|1238.37
#2011-06-24|1277.74
#2011-06-27|1281.78
#2011-06-28|1281.33
#2011-06-29|1296.92
#2011-06-30|1310.06
#2011-07-01|1324.28
#2011-07-04| .
#2011-07-05|1339.35
#2011-07-06|1334.25
#2011-07-07|1353.88
#2011-07-08|1343.55
#2011-07-11|1315.28
#2011-07-12|1271.96
#2011-07-13|1277.56
#2011-07-14|1260.54
#2011-07-15|1264.27
#2011-07-18|1253.64
#2011-07-19|1270.14
#2011-07-20|1264.91
#2011-07-21|1264.03
#2011-07-22|1288.23
#2011-07-25|1287.57
#2011-07-26|1291.25
#2011-07-27|1291.32
#2011-07-28|1272.96
#2011-07-29|1271.43
#2011-08-01|1285.75
#2011-08-02|1259.99
#2011-08-03|1245.34
#2011-08-04|1227.77
#2011-08-05|1174.30
#2011-08-08|1118.51
#2011-08-09|1073.30
#2011-08-10|1099.12
#2011-08-11|1088.31
#2011-08-12|1065.28
#2011-08-15|1065.28
#2011-08-16|1072.61
#2011-08-17|1094.38
#2011-08-18|1043.93
#2011-08-19| 998.97
#2011-08-22| 995.67
#2011-08-23|1033.07
#2011-08-24|1012.13
#2011-08-25| 991.98
#2011-08-26| 983.51
#2011-08-29|1033.90
#2011-08-30|1055.65
#2011-08-31|1055.65
#2011-09-01|1055.65
#2011-09-02|1049.12
#2011-09-05| .
#2011-09-06|1041.72
#2011-09-07|1041.26
#2011-09-08|1056.09
#2011-09-09|1023.55
#2011-09-12| 977.30
#2011-09-13| 977.37
#2011-09-14|1017.27
#2011-09-15|1040.17
#2011-09-16|1038.82
#2011-09-19|1016.20
#2011-09-20|1042.10
#2011-09-21|1033.65
#2011-09-22| 969.60
#2011-09-23| 969.36
#2011-09-26| 972.42
#2011-09-27|1013.90
#2011-09-28|1029.14
#2011-09-29|1044.82
#2011-09-30|1032.89
#2011-10-03|1013.19
#2011-10-04| 998.62
#2011-10-05| 998.85
#2011-10-06| 998.85
#2011-10-07|1020.15
#2011-10-10|1052.76
#2011-10-11|1018.70
#2011-10-12|1079.02
#2011-10-13|1082.50
#2011-10-14|1111.30
#2011-10-17|1107.59
#2011-10-18|1061.21
#2011-10-19|1076.94
#2011-10-20|1065.63
#2011-10-21|1055.58
#2011-10-24|1078.01
#2011-10-25|1113.48
#2011-10-26|1109.16
#2011-10-27|1109.16
#2011-10-28|1141.38
#2011-10-31|1142.13
#2011-11-01|1118.89
#2011-11-02|1120.55
#2011-11-03|1113.71
#2011-11-04|1121.16
#2011-11-07|1121.16
#2011-11-08|1114.13
#2011-11-09|1102.17
#2011-11-10|1102.17
#2011-11-11|1093.51
#2011-11-14|1096.06
#2011-11-15|1080.20
#2011-11-16|1069.98
#2011-11-17|1057.15
#2011-11-18|1040.72
#2011-11-21| 999.99
#2011-11-22|1016.82
#2011-11-23| 990.34
#2011-11-24| .
#2011-11-25| 985.34
#2011-11-28|1008.31
#2011-11-29| 999.48
#2011-11-30|1001.57
#2011-12-01|1033.65
#2011-12-02|1061.97
#2011-12-05|1057.70
#2011-12-06|1057.70
#2011-12-07|1066.02
#2011-12-08|1059.43
#2011-12-09|1045.14
#2011-12-12|1037.35
#2011-12-13|1034.56
#2011-12-14|1022.48
#2011-12-15|1017.43
#2011-12-16|1024.66
#2011-12-19|1011.55
#2011-12-20| 999.82
#2011-12-21|1030.67
#2011-12-22|1014.26
#2011-12-23|1008.67
#2011-12-26| .
#2011-12-27|1025.38
#2011-12-28|1025.38
#2011-12-29|1015.44
#2011-12-30|1018.44
#2012-01-02| .
#2012-01-03|1051.67
#2012-01-04|1050.80
#2012-01-05|1045.69
#2012-01-06|1047.90
#2012-01-09|1054.81
#2012-01-10|1078.02
#2012-01-11|1058.86
#2012-01-12|1001.69
#2012-01-13|1003.54
#2012-01-16| .
#2012-01-17|1047.04
#2012-01-18|1031.70
#2012-01-19|1031.60
#2012-01-20|1030.20
#2012-01-23|1038.68
#2012-01-24|1047.95
#2012-01-25|1058.33
#2012-01-26|1058.33
#2012-01-27|1094.59
#2012-01-30|1076.76
#2012-01-31|1100.40
#2012-02-01|1103.44
#2012-02-02|1121.00
#2012-02-03|1141.18
#2012-02-06|1138.00
#2012-02-07|1124.61
#2012-02-08|1144.43
#2012-02-09|1149.82
#2012-02-10|1148.66
#2012-02-13|1150.65
#2012-02-14|1148.79
#2012-02-15|1171.74
#2012-02-16|1177.96
#2012-02-17|1194.77
#2012-02-20| .
#2012-02-21|1192.60
#2012-02-22|1198.37
#2012-02-23|1196.20
#2012-02-24|1206.93
#2012-02-27|1173.55
#2012-02-28|1171.65
#2012-02-29|1176.44
#2012-03-01|1162.80
#2012-03-02|1153.83
#2012-03-05|1135.67
#2012-03-06|1129.98
#2012-03-07|1140.56
#2012-03-08|1140.56
#2012-03-09|1151.96
#2012-03-12|1137.36
#2012-03-13|1148.56
#2012-03-14|1142.70
#2012-03-15|1132.84
#2012-03-16|1134.23
#2012-03-19|1115.36
#2012-03-20|1115.11
#2012-03-21|1128.08
#2012-03-22|1104.28
#2012-03-23|1119.23
#2012-03-26|1100.24
#2012-03-27|1122.78
#2012-03-28|1111.74
#2012-03-29|1088.49
#2012-03-30|1121.45
#2012-04-02|1127.09
#2012-04-03|1132.41
#2012-04-04|1122.96
#2012-04-05|1122.96
#2012-04-06| .
#2012-04-09|1105.19
#2012-04-10|1093.37
#2012-04-11|1093.85
#2012-04-12|1080.25
#2012-04-13| 987.62
#2012-04-16| 977.96
#2012-04-17| 986.77
#2012-04-18| 986.35
#2012-04-19| 988.43
#2012-04-20| 984.73
#2012-04-23| 947.95
#2012-04-24| 986.27
#2012-04-25| 975.44
#2012-04-26| 981.44
#2012-04-27| 991.60
#2012-04-30|1013.20
#2012-05-01|1013.20
#2012-05-02|1015.16
#2012-05-03|1013.35
#2012-05-04|1001.22
#2012-05-07|1010.28
#2012-05-08| 974.05
#2012-05-09| 965.43
#2012-05-10| 970.40
#2012-05-11| 956.33
#2012-05-14| 955.69
#2012-05-15| 972.49
#2012-05-16| 946.89
#2012-05-17| 945.21
#2012-05-18| 948.45
#2012-05-21| 929.05
#2012-05-22| 924.95
#2012-05-23| 914.84
#2012-05-24| 929.40
#2012-05-25| 934.97
#2012-05-28| .
#2012-05-29| 944.08
#2012-05-30| 942.70
#2012-05-31| 944.76
#2012-06-01| 930.21
#2012-06-04| 933.94
#2012-06-05| 936.04
#2012-06-06| 953.77
#2012-06-07| 962.46
#2012-06-08| 947.87
#2012-06-11| 943.36
#2012-06-12| 951.77
#2012-06-13| 957.68
#2012-06-14| 956.80
#2012-06-15| 970.16
#2012-06-18| 956.85
#2012-06-19| 955.25
#2012-06-20| 950.19
#2012-06-21| 944.30
#2012-06-22| 928.76
#2012-06-25| 924.22
#2012-06-26| 923.73
#2012-06-27| 930.50
#2012-06-28| 936.24
#2012-06-29| 967.45
#2012-07-02| 971.00
#2012-07-03| 983.44
#2012-07-04| .
#2012-07-05| 972.29
#2012-07-06| 955.93
#2012-07-09| 949.82
#2012-07-10| 964.88
#2012-07-11| 962.42
#2012-07-12| 906.02
#2012-07-13| 913.31
#2012-07-16| 890.59
#2012-07-17| 888.53
#2012-07-18| 887.04
#2012-07-19| 908.25
#2012-07-20| 905.88
#2012-07-23| 884.13
#2012-07-24| 874.63
#2012-07-25| 876.75
#2012-07-26| 869.16
#2012-07-27| 885.78
#2012-07-30| 896.48
#2012-07-31| 900.64
#2012-08-01| 900.36
#2012-08-02| 893.33
#2012-08-03| 899.44
#2012-08-06| 902.71
#2012-08-07| 924.82
#2012-08-08| 926.16
#2012-08-09| 925.53
#2012-08-10| 938.46
#2012-08-13| 937.97
#2012-08-14| 936.10
#2012-08-15| 936.10
#2012-08-16| 930.10
#2012-08-17| 945.39
#2012-08-20| 945.39
#2012-08-21| 964.63
#2012-08-22| 967.48
#2012-08-23| 988.10
#2012-08-24| 979.66
#2012-08-27| 966.56
#2012-08-28| 973.25
#2012-08-29| 966.19
#2012-08-30| 971.45
#2012-08-31| 964.27
#2012-09-03| .
#2012-09-04| 962.25
#2012-09-05| 957.72
#2012-09-06| 984.65
#2012-09-07|1006.51
#2012-09-10|1009.87
#2012-09-11|1020.72
#2012-09-12|1034.51
#2012-09-13|1034.48
#2012-09-14|1067.71
#2012-09-17|1046.43
#2012-09-18|1037.88
#2012-09-19|1037.88
#2012-09-20|1040.97
#2012-09-21|1049.84
#2012-09-24|1047.03
#2012-09-25|1049.02
#2012-09-26|1044.84
#2012-09-27|1039.58
#2012-09-28|1054.74
#2012-10-01|1083.90
#2012-10-02|1083.90
#2012-10-03|1082.93
#2012-10-04|1087.24
#2012-10-05|1066.38
#2012-10-08|1039.52
#2012-10-09|1047.50
#2012-10-10|1031.59
#2012-10-11|1050.44
#2012-10-12|1004.50
#2012-10-15| 992.57
#2012-10-16| 990.25
#2012-10-17| 995.17
#2012-10-18| 993.01
#2012-10-19| 979.90
#2012-10-22| 986.89
#2012-10-23| 972.02
#2012-10-24| 972.02
#2012-10-25| 971.69
#2012-10-26| 965.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.46
#2012-11-01| 980.65
#2012-11-02| 990.40
#2012-11-05| 972.41
#2012-11-06| 977.50
#2012-11-07| 990.15
#2012-11-08| 976.74
#2012-11-09| 962.36
#2012-11-12| 962.40
#2012-11-13| 956.68
#2012-11-14| 956.68
#2012-11-15| 944.33
#2012-11-16| 949.01
#2012-11-19| 952.66
#2012-11-20| 942.68
#2012-11-21| 951.23
#2012-11-22| .
#2012-11-23| 952.85
#2012-11-26| 964.78
#2012-11-27| 984.22
#2012-11-28| 984.22
#2012-11-29| 987.81
#2012-11-30|1000.00
#2012-12-03| 996.62
#2012-12-04| 992.65
#2012-12-05| 978.18
#2012-12-06| 972.60
#2012-12-07| 957.56
#2012-12-10| 954.77
#2012-12-11| 953.47
#2012-12-12| 958.07
#2012-12-13| 948.96
#2012-12-14| 949.83
#2012-12-17| 940.54
#2012-12-18| 942.66
#2012-12-19| 957.65
#2012-12-20| 951.70
#2012-12-21| 942.69
#2012-12-24| 953.82
#2012-12-25| 953.82
#2012-12-26| 954.42
#2012-12-27| 945.10
#2012-12-28| 958.90
#2012-12-31| 959.72
#2013-01-01| 963.89
#2013-01-02| 964.76
#2013-01-03| 972.15
#2013-01-04| 968.75
#2013-01-07| 971.97
#2013-01-08| 966.97
#2013-01-09| 967.63
#2013-01-10| 969.94
#2013-01-11|1083.41
#2013-01-14|1120.89
#2013-01-15|1113.60
#2013-01-16|1103.10
#2013-01-17|1126.66
#2013-01-18|1125.07
#2013-01-21|1128.15
#2013-01-22|1121.80
#2013-01-23|1123.11
#2013-01-24|1122.85
#2013-01-25|1133.55
#2013-01-28|1132.24
#2013-01-29|1129.66
#2013-01-30|1135.10
#2013-01-31|1137.19
#2013-02-01|1129.76
#2013-02-04|1122.91
#2013-02-05|1121.62
#2013-02-06|1124.97
#2013-02-07|1128.17
#2013-02-08|1123.67
#2013-02-11|1117.53
#2013-02-12|1104.66
#2013-02-13|1120.61
#2013-02-14|1118.59
#2013-02-15|1105.20
#2013-02-18|1101.05
#2013-02-19|1119.75
#2013-02-20|1128.92
#2013-02-21|1112.99
#2013-02-22|1129.12
#2013-02-25|1155.99
#2013-02-26|1159.56
#2013-02-27|1151.22
#2013-02-28|1137.52
#2013-03-01|1132.24
#2013-03-04|1127.70
#2013-03-05|1141.29
#2013-03-06|1158.79
#2013-03-07|1180.03
#2013-03-08|1174.66
#2013-03-11| .
#2013-03-12|1158.56
#2013-03-13|1141.61
#2013-03-14|1146.65
#2013-03-15|1156.23
#2013-03-18|1146.95
#2013-03-19|1139.53
#2013-03-20|1140.80
#2013-03-21|1143.03
#2013-03-22|1134.75
#2013-03-25|1133.95
#2013-03-26|1133.17
#2013-03-27|1133.17
#2013-03-28|1148.20
#2013-03-29| .
#2013-04-01|1160.53
#2013-04-02|1172.48
#2013-04-03|1162.92
#2013-04-04|1125.90
#2013-04-05|1121.88
#2013-04-08|1121.98
#2013-04-09|1085.63
#2013-04-10|1104.13
#2013-04-11|1138.32
#2013-04-12| 947.66
#2013-04-15| 957.53
#2013-04-16| 956.55
#2013-04-17| 948.62
#2013-04-18| 952.11
#2013-04-19| 952.11
#2013-04-22| 929.09
#2013-04-23| 928.74
#2013-04-24| 928.74
#2013-04-25| 920.86
#2013-04-26| 906.07
#2013-04-29| 921.48
#2013-04-30| 932.65
#2013-05-01| 932.65
#2013-05-02| 953.38
#2013-05-03| 959.69
#2013-05-06| 967.35
#2013-05-07| 969.68
#2013-05-08| 969.89
#2013-05-09| 972.67
#2013-05-10| 966.22
#2013-05-13| 950.08
#2013-05-14| 951.33
#2013-05-15| 950.10
#2013-05-16| 943.94
#2013-05-17| 945.67
#2013-05-20| 948.17
#2013-05-21| 951.12
#2013-05-22| 945.21
#2013-05-23| 935.34
#2013-05-24| 936.45
#2013-05-27| 939.28
#2013-05-28| 935.81
#2013-05-29| 927.23
#2013-05-30| 923.82
#2013-05-31| 933.89
#2013-06-03| 953.71
#2013-06-04| 955.14
#2013-06-05| 940.71
#2013-06-06| 930.27
#2013-06-07| 937.95
#2013-06-10| 938.08
#2013-06-11| 924.35
#2013-06-12| 926.21
#2013-06-13| 903.86
#2013-06-14| 917.81
#2013-06-17| 923.20
#2013-06-18| 918.63
#2013-06-19| 918.93
#2013-06-20| 881.61
#2013-06-21| 898.84
#2013-06-24| 883.09
#2013-06-25| 880.00
#2013-06-26| 880.43
#2013-06-27| 905.75
#2013-06-28| 923.59
#2013-07-01| 908.99
#2013-07-02| 895.40
#2013-07-03| 883.42
#2013-07-04| 907.12
#2013-07-05| 899.45
#2013-07-08| 900.74
#2013-07-09| 917.22
#2013-07-10| 926.97
#2013-07-11| 938.56
#2013-07-12|1015.80
#2013-07-15|1003.09
#2013-07-16|1008.08
#2013-07-17|1007.55
#2013-07-18|1017.79
#2013-07-19|1035.77
#2013-07-22|1045.88
#2013-07-23|1047.84
#2013-07-24|1065.45
#2013-07-25|1061.66
#2013-07-26|1067.43
#2013-07-29|1068.11
#2013-07-30|1060.98
#2013-07-31|1066.33
#2013-08-01|1069.92
#2013-08-02|1069.19
#2013-08-05|1075.97
#2013-08-06|1058.65
#2013-08-07|1054.04
#2013-08-08|1057.38
#2013-08-09|1057.38
#2013-08-12|1073.94
#2013-08-13|1097.44
#2013-08-14|1086.50
#2013-08-15|1086.50
#2013-08-16|1055.87
#2013-08-19|1038.20
#2013-08-20|1021.90
#2013-08-21|1000.29
#2013-08-22|1010.11
#2013-08-23|1024.56
#2013-08-26|1026.48
#2013-08-27|1007.45
#2013-08-28| 996.44
#2013-08-29|1010.75
#2013-08-30|1033.98
#2013-09-02|1027.65
#2013-09-03| 985.70
#2013-09-04|1018.16
#2013-09-05|1001.97
#2013-09-06|1019.21
#2013-09-09|1019.21
#2013-09-10|1080.80
#2013-09-11|1082.90
#2013-09-12|1063.89
#2013-09-13|1052.01
#2013-09-16|1045.45
#2013-09-17|1055.19
#2013-09-18|1055.55
#2013-09-19|1072.59
#2013-09-20|1065.33
#2013-09-23|1073.43
#2013-09-24|1063.15
#2013-09-25|1067.81
#2013-09-26|1073.69
#2013-09-27|1068.18
#2013-09-30|1063.10
#2013-10-01|1071.96
#2013-10-02|1071.96
#2013-10-03|1103.26
#2013-10-04|1102.77
#2013-10-07|1114.71
#2013-10-08|1110.85
#2013-10-09|1128.13
#2013-10-10|1142.15
#2013-10-11|1184.74
#2013-10-14|1200.52
#2013-10-15|1203.83
#2013-10-16|1203.83
#2013-10-17|1171.28
#2013-10-18|1186.66
#2013-10-21|1178.98
#2013-10-22|1181.41
#2013-10-23|1169.01
#2013-10-24|1156.81
#2013-10-25|1168.72
#2013-10-28|1168.70
#2013-10-29|1174.67
#2013-10-30|1179.32
#2013-10-31|1175.14
#2013-11-01|1161.86
#2013-11-04|1161.86
#2013-11-05|1153.37
#2013-11-06|1158.59
#2013-11-07|1166.17
#2013-11-08|1162.26
#2013-11-11|1154.13
#2013-11-12|1138.40
#2013-11-13|1136.29
#2013-11-14|1140.86
#2013-11-15|1140.86
#2013-11-18|1171.22
#2013-11-19|1175.39
#2013-11-20|1160.80
#2013-11-21|1137.07
#2013-11-22|1138.73
#2013-11-25|1144.39
#2013-11-26|1136.38
#2013-11-27|1135.83
#2013-11-28|1140.35
#2013-11-29|1147.25
#2013-12-02|1156.56
#2013-12-03|1155.53
#2013-12-04|1160.56
#2013-12-05|1161.08
#2013-12-06|1164.69
#2013-12-09|1179.39
#2013-12-10|1204.58
#2013-12-11|1198.21
#2013-12-12|1180.24
#2013-12-13|1172.64
#2013-12-16|1196.77
#2013-12-17|1198.86
#2013-12-18|1204.23
#2013-12-19|1223.15
#2013-12-20|1242.25
#2013-12-23|1228.24
#2013-12-24|1229.50
#2013-12-25|1229.50
#2013-12-26|1234.09
#2013-12-27|1258.38
#2013-12-30|1245.10
#2013-12-31|1248.28
#2014-01-01|1240.17
#2014-01-02|1237.44
#2014-01-03|1263.34
#2014-01-06|1252.81
#2014-01-07|1239.49
#2014-01-08|1241.40
#2014-01-09|1249.53
#2014-01-10|1282.24
#2014-01-13|1329.55
#2014-01-14|1322.14
#2014-01-15|1332.43
#2014-01-16|1339.70
#2014-01-17|1316.65
#2014-01-20|1344.09
#2014-01-21|1332.93
#2014-01-22|1333.44
#2014-01-23|1327.88
#2014-01-24|1307.96
#2014-01-27|1285.30
#2014-01-28|1283.82
#2014-01-29|1293.97
#2014-01-30|1287.97
#2014-01-31|1293.52
#2014-02-03|1272.28
#2014-02-04|1254.46
#2014-02-05|1264.07
#2014-02-06|1259.16
#2014-02-07|1257.32
#2014-02-10|1249.93
#2014-02-11|1264.12
#2014-02-12|1270.49
#2014-02-13|1268.59
#2014-02-14|1290.55
#2014-02-17|1295.61
#2014-02-18|1289.30
#2014-02-19|1315.05
#2014-02-20|1300.41
#2014-02-21|1322.41
#2014-02-24|1318.06
#2014-02-25|1331.49
#2014-02-26|1338.36
#2014-02-27|1338.36
#2014-02-28|1355.56
#2014-03-03|1333.47
#2014-03-04|1336.20
#2014-03-05|1346.97
#2014-03-06|1359.66
#2014-03-07|1335.98
#2014-03-10|1310.49
#2014-03-11|1311.84
#2014-03-12|1312.57
#2014-03-13|1252.00
#2014-03-14|1248.11
#2014-03-17|1248.11
#2014-03-18|1238.42
#2014-03-19|1214.10
#2014-03-20|1229.81
#2014-03-21|1242.05
#2014-03-24|1243.59
#2014-03-25|1241.77
#2014-03-26|1238.14
#2014-03-27|1237.32
#2014-03-28|1251.93
#2014-03-31|1259.71
#2014-04-01|1277.58
#2014-04-02|1278.08
#2014-04-03|1271.53
#2014-04-04|1258.29
#2014-04-07|1260.09
#2014-04-08|1260.09
#2014-04-09|1244.02
#2014-04-10|1230.86
#2014-04-11|1248.59
#2014-04-14|1248.59
#2014-04-15|1274.14
#2014-04-16|1238.47
#2014-04-17|1252.90
#2014-04-18|1256.12
#2014-04-21|1244.99
#2014-04-22|1231.17
#2014-04-23|1226.84
#2014-04-24|1226.84
#2014-04-25|1234.65
#2014-04-28|1233.95
#2014-04-29|1235.95
#2014-04-30|1235.31
#2014-05-01|1235.31
#2014-05-02|1250.38
#2014-05-05|1235.25
#2014-05-06|1233.53
#2014-05-07|1201.81
#2014-05-08|1204.43
#2014-05-09|1216.84
#2014-05-12|1233.74
#2014-05-13|1265.66
#2014-05-14|1263.19
#2014-05-15|1274.56
#2014-05-16|1245.69
#2014-05-19|1192.78
#2014-05-20|1211.97
#2014-05-21|1227.65
#2014-05-22|1228.40
#2014-05-23|1234.60
#2014-05-26|1242.42
#2014-05-27|1240.76
#2014-05-28|1262.88
#2014-05-29|1212.24
#2014-05-30|1217.61
#2014-06-02|1218.14
#2014-06-03|1211.31
#2014-06-04|1197.20
#2014-06-05|1214.63
#2014-06-06|1208.76
#2014-06-09|1216.92
#2014-06-10|1246.06
#2014-06-11|1270.73
#2014-06-12|1274.04
#2014-06-13|1268.17
#2014-06-16|1277.09
#2014-06-17|1282.20
#2014-06-18|1262.67
#2014-06-19|1295.48
#2014-06-20|1294.37
#2014-06-23|1271.98
#2014-06-24|1279.74
#2014-06-25|1278.36
#2014-06-26|1279.81
#2014-06-27|1312.62
#2014-06-30|1321.53
#2014-07-01|1310.38
#2014-07-02|1318.25
#2014-07-03|1317.86
#2014-07-04|1325.63
#2014-07-07|1354.69
#2014-07-08|1341.85
#2014-07-09|1329.20
#2014-07-10|1312.95
#2014-07-11|1329.33
#2014-07-14|1308.76
#2014-07-15|1306.57
#2014-07-16|1311.11
#2014-07-17|1309.88
#2014-07-18|1321.74
#2014-07-21|1318.77
#2014-07-22|1344.83
#2014-07-23|1376.11
#2014-07-24|1388.55
#2014-07-25|1385.89
#2014-07-28|1391.19
#2014-07-29|1391.19
#2014-07-30|1390.73
#2014-07-31|1376.35
#2014-08-01|1342.79
#2014-08-04|1373.77
#2014-08-05|1386.91
#2014-08-06|1379.81
#2014-08-07|1364.14
#2014-08-08|1361.31
#2014-08-11|1374.98
#2014-08-12|1376.97
#2014-08-13|1386.88
#2014-08-14|1394.67
#2014-08-15|1394.67
#2014-08-18|1385.18
#2014-08-19|1382.01
#2014-08-20|1388.70
#2014-08-21|1384.60
#2014-08-22|1409.57
#2014-08-25|1423.37
#2014-08-26|1424.52
#2014-08-27|1439.63
#2014-08-28|1422.85
#2014-08-29|1422.85
#2014-09-01|1432.23
#2014-09-02|1437.17
#2014-09-03|1473.64
#2014-09-04|1466.69
#2014-09-05|1476.71
#2014-09-08|1499.00
#2014-09-09|1478.60
#2014-09-10|1455.03
#2014-09-11|1458.33
#2014-09-12|1460.86
#2014-09-15|1439.16
#2014-09-16|1432.87
#2014-09-17|1462.45
#2014-09-18|1468.73
#2014-09-19|1485.01
#2014-09-22|1485.33
#2014-09-23|1470.31
#2014-09-24|1466.12
#2014-09-25|1476.02
#2014-09-26|1470.37
#2014-09-29|1489.52
#2014-09-30|1478.18
#2014-10-01|1509.10
#2014-10-02|1509.10
#2014-10-03|1509.10
#2014-10-06|1509.10
#2014-10-07|1501.50
#2014-10-08|1450.66
#2014-10-09|1465.82
#2014-10-10|1490.66
#2014-10-13|1510.68
#2014-10-14|1495.05
#2014-10-15|1495.05
#2014-10-16|1462.14
#2014-10-17|1413.51
#2014-10-20|1405.84
#2014-10-21|1406.59
#2014-10-22|1419.16
#2014-10-23|1422.12
#2014-10-24|1422.12
#2014-10-27|1410.71
#2014-10-28|1414.59
#2014-10-29|1439.71
#2014-10-30|1464.57
#2014-10-31|1496.63
#2014-11-03|1497.56
#2014-11-04|1497.56
#2014-11-05|1510.42
#2014-11-06|1510.42
#2014-11-07|1506.23
#2014-11-10|1510.98
#2014-11-11|1500.40
#2014-11-12|1501.82
#2014-11-13|1522.27
#2014-11-14|1513.13
#2014-11-17|1520.47
#2014-11-18|1510.23
#2014-11-19|1508.99
#2014-11-20|1527.05
#2014-11-21|1515.11
#2014-11-24|1544.52
#2014-11-25|1543.20
#2014-11-26|1540.93
#2014-11-27|1559.30
#2014-11-28|1547.84
#2014-12-01|1559.77
#2014-12-02|1540.51
#2014-12-03|1542.73
#2014-12-04|1532.87
#2014-12-05|1503.12
#2014-12-08|1457.37
#2014-12-09|1450.22
#2014-12-10|1445.22
#2014-12-11|1421.55
#2014-12-12|1415.54
#2014-12-15|1376.17
#2014-12-16|1385.69
#2014-12-17|1379.48
#2014-12-18|1404.20
#2014-12-19|1428.87
#2014-12-22|1430.75
#2014-12-23|1414.39
#2014-12-24|1389.91
#2014-12-25|1389.91
#2014-12-26|1400.52
#2014-12-29|1407.44
#2014-12-30|1420.04
#2014-12-31|1435.28
#2015-01-01|1433.86
#2015-01-02|1453.10
#2015-01-05|1432.62
#2015-01-06|1393.91
#2015-01-07|1394.34
#2015-01-08|1418.62
#2015-01-09|1474.40
#2015-01-12|1499.64
#2015-01-13|1494.93
#2015-01-14|1508.77
#2015-01-15|1519.52
#2015-01-16|1516.59
#2015-01-19|1522.96
#2015-01-20|1527.14
#2015-01-21|1550.66
#2015-01-22|1552.30
#2015-01-23|1560.06
#2015-01-26|1560.06
#2015-01-27|1537.32
#2015-01-28|1554.14
#2015-01-29|1547.08
#2015-01-30|1543.24
#2015-02-02|1561.08
#2015-02-03|1565.80
#2015-02-04|1561.05
#2015-02-05|1592.34
#2015-02-06|1608.21
#2015-02-09|1592.79
#2015-02-10|1584.42
#2015-02-11|1593.73
#2015-02-12|1609.37
#2015-02-13|1622.78
#2015-02-16|1624.07
#2015-02-17|1624.07
#2015-02-18|1638.74
#2015-02-19|1651.48
#2015-02-20|1632.00
#2015-02-23|1626.86
#2015-02-24|1630.09
#2015-02-25|1645.87
#2015-02-26|1630.53
#2015-02-27|1644.26
#2015-03-02|1651.26
#2015-03-03|1677.67
#2015-03-04|1652.53
#2015-03-05|1638.08
#2015-03-06|1638.08
#2015-03-09|1596.98
#2015-03-10|1596.71
#2015-03-11|1582.49
#2015-03-12|1600.55
#2015-03-13|1578.58
#2015-03-16|1594.60
#2015-03-17|1596.05
#2015-03-18|1583.13
#2015-03-19|1588.84
#2015-03-20|1604.20
#2015-03-23|1593.70
#2015-03-24|1585.07
#2015-03-25|1588.43
#2015-03-26|1541.33
#2015-03-27|1553.24
#2015-03-30|1570.00
#2015-03-31|1566.46
#2015-04-01|1546.21
#2015-04-02|1546.21
#2015-04-03|1560.21
#2015-04-06|1559.00
#2015-04-07|1560.11
#2015-04-08|1591.61
#2015-04-09|1598.85
#2015-04-10|1598.81
#2015-04-13|1598.19
#2015-04-14|1598.19
#2015-04-15|1576.57
#2015-04-16|1565.60
#2015-04-17|1532.49
#2015-04-20|1484.17
#2015-04-21|1491.29
#2015-04-22|1484.82
#2015-04-23|1466.05
#2015-04-24|1423.75
#2015-04-27|1413.51
#2015-04-28|1411.64
#2015-04-29|1413.87
#2015-04-30|1400.08
#2015-05-01|1400.08
#2015-05-04|1426.94
#2015-05-05|1424.29
#2015-05-06|1392.26
#2015-05-07|1400.82
#2015-05-08|1413.27
#2015-05-11|1433.60
#2015-05-12|1400.36
#2015-05-13|1412.32
#2015-05-14|1408.74
#2015-05-15|1420.52
#2015-05-18|1435.03
#2015-05-19|1445.02
#2015-05-20|1465.46
#2015-05-21|1472.67
#2015-05-22|1488.69
#2015-05-25|1476.99
#2015-05-26|1463.36
#2015-05-27|1442.32
#2015-05-28|1456.03
#2015-05-29|1470.49
#2015-06-01|1471.07
#2015-06-02|1446.85
#2015-06-03|1449.43
#2015-06-04|1448.39
#2015-06-05|1441.12
#2015-06-08|1427.45
#2015-06-09|1422.54
#2015-06-10|1453.46
#2015-06-11|1427.52
#2015-06-12|1401.85
#2015-06-15|1406.64
#2015-06-16|1409.07
#2015-06-17|1412.91
#2015-06-18|1430.54
#2015-06-19|1436.85
#2015-06-22|1466.06
#2015-06-23|1447.54
#2015-06-24|1445.10
#2015-06-25|1432.24
#2015-06-26|1454.35
#2015-06-29|1427.85
#2015-06-30|1421.06
#2015-07-01|1444.10
#2015-07-02|1441.21
#2015-07-03|1447.31
#2015-07-06|1448.98
#2015-07-07|1440.70
#2015-07-08|1417.29
#2015-07-09|1391.85
#2015-07-10|1387.97
#2015-07-13|1408.97
#2015-07-14|1421.47
#2015-07-15|1439.01
#2015-07-16|1440.92
#2015-07-17|1454.72
#2015-07-20|1452.82
#2015-07-21|1525.40
#2015-07-22|1518.41
#2015-07-23|1503.75
#2015-07-24|1486.76
#2015-07-27|1464.01
#2015-07-28|1464.27
#2015-07-29|1488.95
#2015-07-30|1471.29
#2015-07-31|1490.36
#2015-08-03|1484.28
#2015-08-04|1476.37
#2015-08-05|1505.80
#2015-08-06|1508.72
#2015-08-07|1507.92
#2015-08-10|1503.80
#2015-08-11|1515.16
#2015-08-12|1540.82
#2015-08-13|1531.18
#2015-08-14|1542.66
#2015-08-17|1528.29
#2015-08-18|1551.86
#2015-08-19|1566.34
#2015-08-20|1514.78
#2015-08-21|1514.99
#2015-08-24|1422.64
#2015-08-25|1429.28
#2015-08-26|1412.73
#2015-08-27|1432.00
#2015-08-28|1455.89
#2015-08-31|1443.37
#2015-09-01|1433.72
#2015-09-02|1449.61
#2015-09-03|1454.88
#2015-09-04|1416.32
#2015-09-07|1393.62
#2015-09-08|1405.65
#2015-09-09|1430.36
#2015-09-10|1417.66
#2015-09-11|1423.72
#2015-09-14|1440.28
#2015-09-15|1437.40
#2015-09-16|1443.15
#2015-09-17|1443.15
#2015-09-18|1467.00
#2015-09-21|1469.24
#2015-09-22|1464.75
#2015-09-23|1464.54
#2015-09-24|1491.01
#2015-09-25|1491.01
#2015-09-28|1473.72
#2015-09-29|1483.61
#2015-09-30|1520.98
#2015-10-01|1517.31
#2015-10-02|1517.31
#2015-10-05|1541.17
#2015-10-06|1519.70
#2015-10-07|1501.89
#2015-10-08|1497.26
#2015-10-09|1530.23
#2015-10-12|1496.06
#2015-10-13|1470.52
#2015-10-14|1454.71
#2015-10-15|1457.55
#2015-10-16|1456.28
#2015-10-19|1473.40
#2015-10-20|1483.83
#2015-10-21|1488.72
#2015-10-22|1488.72
#2015-10-23|1500.26
#2015-10-26|1502.25
#2015-10-27|1500.54
#2015-10-28|1505.17
#2015-10-29|1487.30
#2015-10-30|1475.31
#2015-11-02|1471.77
#2015-11-03|1483.80
#2015-11-04|1479.77
#2015-11-05|1455.19
#2015-11-06|1467.48
#2015-11-09|1445.61
#2015-11-10|1417.24
#2015-11-11|1422.89
#2015-11-12|1422.89
#2015-11-13|1411.63
#2015-11-16|1400.65
#2015-11-17|1394.92
#2015-11-18|1356.09
#2015-11-19|1383.04
#2015-11-20|1393.93
#2015-11-23|1388.93
#2015-11-24|1381.09
#2015-11-25|1381.09
#2015-11-26|1378.63
#2015-11-27|1387.22
#2015-11-30|1402.57
#2015-12-01|1405.23
#2015-12-02|1389.06
#2015-12-03|1381.10
#2015-12-04|1365.10
#2015-12-07|1366.39
#2015-12-08|1364.17
#2015-12-09|1353.41
#2015-12-10|1373.52
#2015-12-11|1373.01
#2015-12-14|1378.52
#2015-12-15|1384.51
#2015-12-16|1402.78
#2015-12-17|1426.75
#2015-12-18|1405.65
#2015-12-21|1424.88
#2015-12-22|1404.84
#2015-12-23|1423.01
#2015-12-24|1421.05
#2015-12-25|1421.05
#2015-12-28|1432.52
#2015-12-29|1425.38
#2015-12-30|1406.24
#2015-12-31|1427.07
#2016-01-01|1423.27
#2016-01-04|1391.44
#2016-01-05|1385.79
#2016-01-06|1382.39
#2016-01-07|1360.41
#2016-01-08|1379.76
#2016-01-11|1362.70
#2016-01-12|1353.77
#2016-01-13|1366.92
#2016-01-14|1387.58
#2016-01-15|1379.35
#2016-01-18|1373.42
#2016-01-19|1377.94
#2016-01-20|1359.20
#2016-01-21|1365.84
#2016-01-22|1379.54
#2016-01-25|1380.33
#2016-01-26|1380.33
#2016-01-27|1378.44
#2016-01-28|1370.48
#2016-01-29|1411.66
#2016-02-01|1422.20
#2016-02-02|1418.76
#2016-02-03|1399.86
#2016-02-04|1425.53
#2016-02-05|1424.06
#2016-02-08|1390.00
#2016-02-09|1341.47
#2016-02-10|1342.66
#2016-02-11|1294.28
#2016-02-12|1301.63
#2016-02-15|1325.15
#2016-02-16|1306.22
#2016-02-17|1320.30
#2016-02-18|1346.36
#2016-02-19|1351.63
#2016-02-22|1347.84
#2016-02-23|1335.78
#2016-02-24|1324.50
#2016-02-25|1311.93
#2016-02-26|1320.24
#2016-02-29|1296.74
#2016-03-01|1354.10
#2016-03-02|1392.07
#2016-03-03|1418.09
#2016-03-04|1416.90
#2016-03-07|1416.90
#2016-03-08|1403.30
#2016-03-09|1412.84
#2016-03-10|1393.80
#2016-03-11|1394.83
#2016-03-14|1394.34
#2016-03-15|1375.33
#2016-03-16|1391.19
#2016-03-17|1415.01
#2016-03-18|1451.85
#2016-03-21|1457.41
#2016-03-22|1452.93
#2016-03-23|1463.77
#2016-03-24|1463.77
#2016-03-25|1463.77
#2016-03-28|1460.58
#2016-03-29|1456.36
#2016-03-30|1474.42
#2016-03-31|1489.14
#2016-04-01|1471.96
#2016-04-04|1500.82
#2016-04-05|1477.06
#2016-04-06|1463.50
#2016-04-07|1450.62
#2016-04-08|1438.31
#2016-04-11|1467.86
#2016-04-12|1470.05
#2016-04-13|1465.85
#2016-04-14|1465.85
#2016-04-15|1465.85
#2016-04-18|1511.77
#2016-04-19|1511.77
#2016-04-20|1512.64
#2016-04-21|1486.66
#2016-04-22|1472.04
#2016-04-25|1474.00
#2016-04-26|1493.39
#2016-04-27|1502.05
#2016-04-28|1476.90
#2016-04-29|1473.73
#2016-05-02|1463.51
#2016-05-03|1436.96
#2016-05-04|1438.92
#2016-05-05|1441.48
#2016-05-06|1430.17
#2016-05-09|1448.13
#2016-05-10|1453.85
#2016-05-11|1444.30
#2016-05-12|1458.57
#2016-05-13|1447.73
#2016-05-16|1454.46
#2016-05-17|1458.10
#2016-05-18|1452.63
#2016-05-19|1440.51
#2016-05-20|1431.42
#2016-05-23|1417.38
#2016-05-24|1409.74
#2016-05-25|1443.00
#2016-05-26|1467.11
#2016-05-27|1483.70
#2016-05-30|1501.54
#2016-05-31|1477.71
#2016-06-01|1490.95
#2016-06-02|1492.96
#2016-06-03|1491.89
#2016-06-06|1493.29
#2016-06-07|1498.86
#2016-06-08|1490.41
#2016-06-09|1453.66
#2016-06-10|1446.45
#2016-06-13|1437.34
#2016-06-14|1429.15
#2016-06-15|1444.69
#2016-06-16|1438.50
#2016-06-17|1446.28
#2016-06-20|1469.68
#2016-06-21|1465.82
#2016-06-22|1467.08
#2016-06-23|1474.83
#2016-06-24|1432.22
#2016-06-27|1401.69
#2016-06-28|1389.52
#2016-06-29|1415.30
#2016-06-30|1424.81
#2016-07-01|1421.30
#2016-07-04|1432.20
#2016-07-05|1421.42
#2016-07-06|1421.42
#2016-07-07|1399.33
#2016-07-08|1400.75
#2016-07-11|1420.89
#2016-07-12|1422.33
#2016-07-13|1438.69
#2016-07-14|1437.19
#2016-07-15|1355.21
#2016-07-18|1355.60
#2016-07-19|1362.88
#2016-07-20|1362.42
#2016-07-21|1361.46
#2016-07-22|1359.62
#2016-07-25|1369.33
#2016-07-26|1375.22
#2016-07-27|1381.63
#2016-07-28|1385.75
#2016-07-29|1383.80
#2016-08-01|1414.54
#2016-08-02|1414.53
#2016-08-03|1406.52
#2016-08-04|1398.58
#2016-08-05|1400.82
#2016-08-08|1407.46
#2016-08-09|1408.42
#2016-08-10|1411.55
#2016-08-11|1412.44
#2016-08-12|1405.05
#2016-08-15|1405.05
#2016-08-16|1387.13
#2016-08-17|1363.09
#2016-08-18|1358.58
#2016-08-19|1347.22
#2016-08-22|1329.60
#2016-08-23|1357.35
#2016-08-24|1362.33
#2016-08-25|1346.06
#2016-08-26|1328.07
#2016-08-29|1315.23
#2016-08-30|1340.26
#2016-08-31|1336.85
#2016-09-01|1335.30
#2016-09-02|1335.73
#2016-09-05|1335.73
#2016-09-06|1347.30
#2016-09-07|1348.05
#2016-09-08|1314.57
#2016-09-09|1313.33
#2016-09-12|1322.24
#2016-09-13|1322.24
#2016-09-14|1313.35
#2016-09-15|1309.65
#2016-09-16|1325.91
#2016-09-19|1334.88
#2016-09-20|1326.24
#2016-09-21|1331.40
#2016-09-22|1332.42
#2016-09-23|1328.22
#2016-09-26|1321.49
#2016-09-27|1334.10
#2016-09-28|1330.65
#2016-09-29|1311.57
#2016-09-30|1322.77
#2016-10-03|1324.91
#2016-10-04|1334.64
#2016-10-05|1326.57
#2016-10-06|1312.17
#2016-10-07|1299.48
#2016-10-10|1316.75
#2016-10-11|1316.75
#2016-10-12|1316.75
#2016-10-13|1313.61
#2016-10-14|1309.04
#2016-10-17|1300.08
#2016-10-18|1327.63
#2016-10-19|1329.97
#2016-10-20|1323.81
#2016-10-21|1332.05
#2016-10-24|1318.70
#2016-10-25|1307.67
#2016-10-26|1300.59
#2016-10-27|1290.07
#2016-10-28|1287.18
#2016-10-31|1287.18
#2016-11-01|1277.66
#2016-11-02|1261.68
#2016-11-03|1252.94
#2016-11-04|1262.54
#2016-11-07|1265.70
#2016-11-08|1273.10
#2016-11-09|1236.22
#2016-11-10|1222.96
#2016-11-11|1186.89
#2016-11-14|1186.89
#2016-11-15|1182.11
#2016-11-16|1201.09
#2016-11-17|1184.02
#2016-11-18|1173.39
#2016-11-21|1169.24
#2016-11-22|1173.48
#2016-11-23|1174.79
#2016-11-24|1183.13
#2016-11-25|1244.34
#2016-11-28|1237.82
#2016-11-29|1231.92
#2016-11-30|1240.94
#2016-12-01|1238.92
#2016-12-02|1225.61
#2016-12-05|1216.18
#2016-12-06|1223.54
#2016-12-07|1221.20
#2016-12-08|1249.08
#2016-12-09|1253.14
#2016-12-12|1246.13
#2016-12-13|1255.10
#2016-12-14|1264.81
#2016-12-15|1264.17
#2016-12-16|1274.75
#2016-12-19|1274.29
#2016-12-20|1282.59
#2016-12-21|1273.40
#2016-12-22|1258.97
#2016-12-23|1257.36
#2016-12-26|1251.87
#2016-12-27|1265.28
#2016-12-28|1264.44
#2016-12-29|1272.19
#2016-12-30|1291.92
#2017-01-02|1285.81
#2017-01-03|1274.00
#2017-01-04|1289.40
#2017-01-05|1282.43
#2017-01-06|1249.83
#2017-01-09|1251.76
#2017-01-10|1256.10
#2017-01-11|1252.57
#2017-01-12|1283.36
#2017-01-13|1256.33
#2017-01-16|1244.78
#2017-01-17|1250.65
#2017-01-18|1250.33
#2017-01-19|1250.99
#2017-01-20|1241.46
#2017-01-23|1250.29
#2017-01-24|1247.24
#2017-01-25|1246.03
#2017-01-26|1246.03
#2017-01-27|1250.66
#2017-01-30|1253.54
#2017-01-31|1219.21
#2017-02-01|1209.59
#2017-02-02|1234.12
#2017-02-03|1243.91
#2017-02-06|1246.47
#2017-02-07|1244.28
#2017-02-08|1246.25
#2017-02-09|1269.33
#2017-02-10|1299.87
#2017-02-13|1308.88
#2017-02-14|1312.59
#2017-02-15|1308.86
#2017-02-16|1333.84
#2017-02-17|1320.44
#2017-02-20|1342.64
#2017-02-21|1342.02
#2017-02-22|1316.62
#2017-02-23|1343.97
#2017-02-24|1343.97
#2017-02-27|1348.46
#2017-02-28|1346.25
#2017-03-01|1354.42
#2017-03-02|1356.53
#2017-03-03|1361.07
#2017-03-06|1360.70
#2017-03-07|1359.66
#2017-03-08|1350.94
#2017-03-09|1350.96
#2017-03-10|1362.19
#2017-03-13|1362.19
#2017-03-14|1391.87
#2017-03-15|1370.39
#2017-03-16|1392.71
#2017-03-17|1402.65
#2017-03-20|1385.12
#2017-03-21|1393.59
#2017-03-22|1386.96
#2017-03-23|1394.21
#2017-03-24|1385.95
#2017-03-27|1382.22
#2017-03-28|1389.08
#2017-03-29|1396.49
#2017-03-30|1392.40
#2017-03-31|1387.90
#2017-04-03|1371.14
#2017-04-04|1371.14
#2017-04-05|1361.77
#2017-04-06|1370.26
#2017-04-07|1370.38
#2017-04-10|1341.54
#2017-04-11|1352.95
#2017-04-12|1341.46
#2017-04-13|1308.88
#2017-04-14|1308.88
#2017-04-17|1301.32
#2017-04-18|1295.74
#2017-04-19|1292.97
#2017-04-20|1304.27
#2017-04-21|1299.66
#2017-04-24|1308.82
#2017-04-25|1314.28
#2017-04-26|1302.20
#2017-04-27|1309.59
#2017-04-28|1296.18
#2017-05-01|1296.18
#2017-05-02|1305.94
#2017-05-03|1325.46
#2017-05-04|1323.56
#2017-05-05|1315.47
#2017-05-08|1333.57
#2017-05-09|1331.99
#2017-05-10|1324.78
#2017-05-11|1334.35
#2017-05-12|1352.23
#2017-05-15|1350.40
#2017-05-16|1365.39
#2017-05-17|1364.72
#2017-05-18|1366.74
#2017-05-19|1361.57
#2017-05-22|1372.13
#2017-05-23|1364.03
#2017-05-24|1366.45
#2017-05-25|1403.45
#2017-05-26|1409.19
#2017-05-29|1391.75
#2017-05-30|1394.96
#2017-05-31|1386.08
#2017-06-01|1386.97
#2017-06-02|1392.03
#2017-06-05|1396.76
#2017-06-06|1428.08
#2017-06-07|1402.33
#2017-06-08|1382.68
#2017-06-09|1372.16
#2017-06-12|1374.63
#2017-06-13|1361.77
#2017-06-14|1367.76
#2017-06-15|1352.58
#2017-06-16|1339.85
#2017-06-19|1336.62
#2017-06-20|1348.91
#2017-06-21|1341.16
#2017-06-22|1336.17
#2017-06-23|1333.37
#2017-06-26|1333.37
#2017-06-27|1317.45
#2017-06-28|1319.74
#2017-06-29|1320.95
#2017-06-30|1327.14
#2017-07-03|1333.37
#2017-07-04|1341.96
#2017-07-05|1330.74
#2017-07-06|1328.75
#2017-07-07|1322.38
#2017-07-10|1360.84
#2017-07-11|1375.26
#2017-07-12|1369.99
#2017-07-13|1376.44
#2017-07-14|1362.32
#2017-07-17|1377.56
#2017-07-18|1383.54
#2017-07-19|1391.84
#2017-07-20|1380.59
#2017-07-21|1406.16
#2017-07-24|1421.83
#2017-07-25|1423.14
#2017-07-26|1422.17
#2017-07-27|1401.36
#2017-07-28|1418.07
#2017-07-31|1428.08
#2017-08-01|1430.99
#2017-08-02|1429.59
#2017-08-03|1422.66
#2017-08-04|1430.76
#2017-08-07|1415.20
#2017-08-08|1412.05
#2017-08-09|1409.16
#2017-08-10|1411.75
#2017-08-11|1410.53
#2017-08-14|1403.29
#2017-08-15|1403.29
#2017-08-16|1407.05
#2017-08-17|1436.07
#2017-08-18|1382.23
#2017-08-21|1353.14
#2017-08-22|1351.55
#2017-08-23|1361.68
#2017-08-24|1376.01
#2017-08-25|1376.01
#2017-08-28|1397.41
#2017-08-29|1381.38
#2017-08-30|1384.84
#2017-08-31|1387.20
#2017-09-01|1381.03
#2017-09-04|1365.12
#2017-09-05|1370.95
#2017-09-06|1360.65
#2017-09-07|1366.19
#2017-09-08|1364.97
#2017-09-11|1358.74
#2017-09-12|1364.48
#2017-09-13|1366.68
#2017-09-14|1368.45
#2017-09-15|1384.47
#2017-09-18|1388.71
#2017-09-19|1387.21
#2017-09-20|1386.24
#2017-09-21|1376.50
#2017-09-22|1369.12
#2017-09-25|1355.42
#2017-09-26|1350.34
#2017-09-27|1340.64
#2017-09-28|1341.35
#2017-09-29|1340.79
#2017-10-02|1340.79
#2017-10-03|1344.76
#2017-10-04|1352.36
#2017-10-05|1349.87
#2017-10-06|1361.85
#2017-10-09|1365.48
#2017-10-10|1378.73
#2017-10-11|1387.02
#2017-10-12|1398.15
#2017-10-13|1407.10
#2017-10-16|1418.93
#2017-10-17|1414.19
#2017-10-18|1404.38
#2017-10-19|1404.78
#2017-10-20|1404.78
#2017-10-23|1421.47
#2017-10-24|1406.76
#2017-10-25|1414.18
#2017-10-26|1417.13
#2017-10-27|1413.55
#2017-10-30|1419.22
#2017-10-31|1413.12
#2017-11-01|1415.00
#2017-11-02|1414.25
#2017-11-03|1414.32
#2017-11-06|1421.91
#2017-11-07|1447.35
#2017-11-08|1454.67
#2017-11-09|1458.67
#2017-11-10|1455.13
#2017-11-13|1450.23
#2017-11-14|1442.22
#2017-11-15|1442.00
#2017-11-16|1472.85
#2017-11-17|1456.47
#2017-11-20|1450.08
#2017-11-21|1456.25
#2017-11-22|1456.26
#2017-11-23|1481.01
#2017-11-24|1493.57
#2017-11-27|1493.43
#2017-11-28|1486.28
#2017-11-29|1482.74
#2017-11-30|1469.66
#2017-12-01|1449.73
#2017-12-04|1473.98
#2017-12-05|1470.59
#2017-12-06|1472.43
#2017-12-07|1481.02
#2017-12-08|1485.22
#2017-12-11|1503.36
#2017-12-12|1495.73
#2017-12-13|1491.67
#2017-12-14|1494.41
#2017-12-15|1503.67
#2017-12-18|1503.77
#2017-12-19|1496.56
#2017-12-20|1506.49
#2017-12-21|1517.86
#2017-12-22|1539.09
#2017-12-25|1539.09
#2017-12-26|1542.29
#2017-12-27|1535.83
#2017-12-28|1537.03
#2017-12-29|1566.80
#2018-01-01|1553.04
#2018-01-02|1562.49
#2018-01-03|1554.51
#2018-01-04|1558.67
#2018-01-05|1562.90
#2018-01-08|1587.48
#2018-01-09|1585.66
#2018-01-10|1621.75
#2018-01-11|1627.00
#2018-01-12|1626.56
#2018-01-15|1621.83
#2018-01-16|1666.00
#2018-01-17|1694.77
#2018-01-18|1698.58
#2018-01-19|1706.26
#2018-01-22|1737.83
#2018-01-23|1767.85
#2018-01-24|1795.78
#2018-01-25|1780.75
#2018-01-26|1780.75
#2018-01-29|1796.66
#2018-01-30|1769.02
#2018-01-31|1735.95
#2018-02-01|1716.79
#2018-02-02|1705.34
#2018-02-05|1691.65
#2018-02-06|1635.78
#2018-02-07|1620.04
#2018-02-08|1641.23
#2018-02-09|1627.87
#2018-02-12|1620.82
#2018-02-13|1620.82
#2018-02-14|1623.91
#2018-02-15|1637.54
#2018-02-16|1635.77
#2018-02-19|1624.01
#2018-02-20|1611.65
#2018-02-21|1643.18
#2018-02-22|1647.09
#2018-02-23|1664.05
#2018-02-26|1642.60
#2018-02-27|1644.18
#2018-02-28|1648.03
#2018-03-01|1637.56
#2018-03-02|1637.56
#2018-03-05|1649.51
#2018-03-06|1634.17
#2018-03-07|1633.13
#2018-03-08|1632.05
#2018-03-09|1639.18
#2018-03-12|1668.79
#2018-03-13|1649.68
#2018-03-14|1653.97
#2018-03-15|1651.81
#2018-03-16|1639.36
#2018-03-19|1606.66
#2018-03-20|1627.70
#2018-03-21|1630.90
#2018-03-22|1617.81
#2018-03-23|1622.77
#2018-03-26|1614.60
#2018-03-27|1615.79
#2018-03-28|1599.13
#2018-03-29|1599.13
#2018-03-30|1599.13
#2018-04-02|1619.00
#2018-04-03|1616.81
#2018-04-04|1597.87
#2018-04-05|1626.95
#2018-04-06|1614.66
#2018-04-09|1597.92
#2018-04-10|1602.18
#2018-04-11|1617.31
#2018-04-12|1667.48
#2018-04-13|1677.74
#2018-04-16|1652.88
#2018-04-17|1640.61
#2018-04-18|1639.45
#2018-04-19|1651.39
#2018-04-20|1722.63
#2018-04-23|1724.61
#2018-04-24|1695.81
#2018-04-25|1701.11
#2018-04-26|1724.25
#2018-04-27|1705.77
#2018-04-30|1732.47
#2018-05-01|1732.47
#2018-05-02|1713.66
#2018-05-03|1687.07
#2018-05-04|1672.63
#2018-05-07|1664.64
#2018-05-08|1656.07
#2018-05-09|1661.58
#2018-05-10|1656.29
#2018-05-11|1666.04
#2018-05-14|1655.93
#2018-05-15|1659.80
#2018-05-16|1665.39
#2018-05-17|1666.66
#2018-05-18|1654.64
#2018-05-21|1653.49
#2018-05-22|1656.27
#2018-05-23|1641.86
#2018-05-24|1685.79
#2018-05-25|1700.43
#2018-05-28|1680.53
#2018-05-29|1673.92
#2018-05-30|1682.60
#2018-05-31|1694.40
#2018-06-01|1689.66
#2018-06-04|1696.92
#2018-06-05|1672.67
#2018-06-06|1694.77
#2018-06-07|1710.80
#2018-06-08|1708.92
#2018-06-11|1718.26
#2018-06-12|1726.77
#2018-06-13|1745.26
#2018-06-14|1717.86
#2018-06-15|1748.29
#2018-06-18|1734.66
#2018-06-19|1706.57
#2018-06-20|1708.17
#2018-06-21|1708.10
#2018-06-22|1713.68
#2018-06-25|1720.96
#2018-06-26|1731.76
#2018-06-27|1726.92
#2018-06-28|1715.40
#2018-06-29|1738.81
#2018-07-02|1748.49
#2018-07-03|1771.99
#2018-07-04|1757.60
#2018-07-05|1722.68
#2018-07-06|1735.56
#2018-07-09|1748.14
#2018-07-10|1753.55
#2018-07-11|1797.18
#2018-07-12|1793.29
#2018-07-13|1806.74
#2018-07-16|1813.20
#2018-07-17|1817.09
#2018-07-18|1808.85
#2018-07-19|1785.15
#2018-07-20|1815.95
#2018-07-23|1820.54
#2018-07-24|1828.56
#2018-07-25|1823.40
#2018-07-26|1808.08
#2018-07-27|1806.39
#2018-07-30|1793.43
#2018-07-31|1812.77
#2018-08-01|1826.87
#2018-08-02|1807.64
#2018-08-03|1819.99
#2018-08-06|1813.46
#2018-08-07|1822.19
#2018-08-08|1819.80
#2018-08-09|1824.65
#2018-08-10|1829.23
#2018-08-13|1824.10
#2018-08-14|1830.06
#2018-08-15|1830.06
#2018-08-16|1831.84
#2018-08-17|1837.66
#2018-08-20|1825.51
#2018-08-21|1833.30
#2018-08-22|1833.30
#2018-08-23|1845.20
#2018-08-24|1839.70
#2018-08-27|1864.41
#2018-08-28|1873.52
#2018-08-29|1854.12
#2018-08-30|1854.15
#2018-08-31|1874.80
#2018-09-03|1859.12
#2018-09-04|1890.68
#2018-09-05|1875.02
#2018-09-06|1869.87
#2018-09-07|1882.10
#2018-09-10|1862.39
#2018-09-11|1845.73
#2018-09-12|1865.52
#2018-09-13|1865.52
#2018-09-14|1870.84
#2018-09-17|1851.76
#2018-09-18|1833.65
#2018-09-19|1843.63
#2018-09-20|1843.63
#2018-09-21|1837.47
#2018-09-24|1865.49
#2018-09-25|1870.01
#2018-09-26|1843.50
#2018-09-27|1860.19
#2018-09-28|1864.90
#2018-10-01|1897.78
#2018-10-02|1897.78
#2018-10-03|1842.02
#2018-10-04|1773.37
#2018-10-05|1793.44
#2018-10-08|1761.78
#2018-10-09|1760.16
#2018-10-10|1733.75
#2018-10-11|1678.72
#2018-10-12|1676.19
#2018-10-15|1709.91
#2018-10-16|1721.83
#2018-10-17|1725.12
#2018-10-18|1725.12
#2018-10-19|1681.59
#2018-10-22|1672.06
#2018-10-23|1620.35
#2018-10-24|1623.94
#2018-10-25|1623.35
#2018-10-26|1589.01
#2018-10-29|1623.60
#2018-10-30|1644.92
#2018-10-31|1698.92
#2018-11-01|1675.73
#2018-11-02|1677.30
#2018-11-05|1665.20
#2018-11-06|1679.00
#2018-11-07|1693.36
#2018-11-08|1693.36
#2018-11-09|1684.87
#2018-11-12|1684.72
#2018-11-13|1697.60
#2018-11-14|1667.76
#2018-11-15|1676.33
#2018-11-16|1685.30
#2018-11-19|1701.11
#2018-11-20|1672.79
#2018-11-21|1621.18
#2018-11-22|1633.42
#2018-11-23|1633.42
#2018-11-26|1653.38
#2018-11-27|1685.39
#2018-11-28|1751.35
#2018-11-29|1753.53
#2018-11-30|1776.62
#2018-12-03|1769.83
#2018-12-04|1795.63
#2018-12-05|1791.85
#2018-12-06|1754.97
#2018-12-07|1763.88
#2018-12-10|1720.21
#2018-12-11|1726.41
#2018-12-12|1737.95
#2018-12-13|1759.85
#2018-12-14|1761.53
#2018-12-17|1762.37
#2018-12-18|1761.48
#2018-12-19|1752.83
#2018-12-20|1761.38
#2018-12-21|1711.38
#2018-12-24|1718.81
#2018-12-25|1718.81
#2018-12-26|1705.07
#2018-12-27|1721.54
#2018-12-28|1729.88
#2018-12-31|1740.60
#2019-01-01|1746.68
#2019-01-02|1744.61
#2019-01-03|1731.88
#2019-01-04|1718.66
#2019-01-07|1739.88
#2019-01-08|1725.84
#2019-01-09|1721.64
#2019-01-10|1726.06
#2019-01-11|1719.57
#2019-01-14|1713.00
#2019-01-15|1761.29
#2019-01-16|1767.02
#2019-01-17|1780.97
#2019-01-18|1781.94
#2019-01-21|1794.29
#2019-01-22|1787.01
#2019-01-23|1771.91
#2019-01-24|1786.94
#2019-01-25|1791.42
#2019-01-28|1802.05
#2019-01-29|1815.10
#2019-01-30|1817.24
#2019-01-31|1854.58
#2019-02-01|1870.97
#2019-02-04|1864.41
#2019-02-05|1864.97
#2019-02-06|1895.99
#2019-02-07|1904.45
#2019-02-08|1897.41
#2019-02-11|1905.12
#2019-02-12|1896.17
#2019-02-13|1907.81
#2019-02-14|1877.49
#2019-02-15|1868.75
#2019-02-18|1846.41
#2019-02-19|1805.13
#2019-02-20|1839.57
#2019-02-21|1832.17
#2019-02-22|1840.39
#2019-02-25|1888.66
#2019-02-26|1887.21
#2019-02-27|1876.30
#2019-02-28|1856.20
#2019-03-01|1877.66
#2019-03-04|1877.66
#2019-03-05|1868.93
#2019-03-06|1878.05
#2019-03-07|1872.89
#2019-03-08|1853.80
#2019-03-11|1857.11
#2019-03-12|1858.92
#2019-03-13|1859.25
#2019-03-14|1853.43
#2019-03-15|1894.26
#2019-03-18|1888.48
#2019-03-19|1893.25
#2019-03-20|1915.40
#2019-03-21|1915.40
#2019-03-22|1910.26
#2019-03-25|1891.86
#2019-03-26|1884.71
#2019-03-27|1881.49
#2019-03-28|1900.44
#2019-03-29|1906.49
#2019-04-01|1936.21
#2019-04-02|1970.23
#2019-04-03|1971.54
#2019-04-04|1920.19
#2019-04-05|1942.43
#2019-04-08|1947.67
#2019-04-09|1965.49
#2019-04-10|1948.41
#2019-04-11|1936.77
#2019-04-12|1933.24
#2019-04-15|1940.21
#2019-04-16|1933.19
#2019-04-17|1933.19
#2019-04-18|1939.39
#2019-04-19|1939.39
#2019-04-22|1940.71
#2019-04-23|1948.37
#2019-04-24|1965.76
#2019-04-25|1949.64
#2019-04-26|1981.01
#2019-04-29|1981.01
#2019-04-30|2025.33
#2019-05-01|2025.33
#2019-05-02|1991.18
#2019-05-03|1954.94
#2019-05-06|1951.28
#2019-05-07|1954.55
#2019-05-08|1936.10
#2019-05-09|1939.19
#2019-05-10|1917.32
#2019-05-13|1901.13
#2019-05-14|1877.82
#2019-05-15|1881.77
#2019-05-16|1913.42
#2019-05-17|1893.09
#2019-05-20|1922.26
#2019-05-21|1893.36
#2019-05-22|1883.37
#2019-05-23|1855.47
#2019-05-24|1874.38
#2019-05-27|1873.01
#2019-05-28|1899.71
#2019-05-29|1908.80
#2019-05-30|1926.91
#2019-05-31|1955.69
#2019-06-03|1993.51
#2019-06-04|1959.51
#2019-06-05|1959.51
#2019-06-06|1949.99
#2019-06-07|1956.69
#2019-06-10|1987.34
#2019-06-11|2002.99
#2019-06-12|2005.83
#2019-06-13|1985.59
#2019-06-14|1970.98
#2019-06-17|1963.95
#2019-06-18|1983.45
#2019-06-19|1984.21
#2019-06-20|1995.88
#2019-06-21|1978.37
#2019-06-24|1985.21
#2019-06-25|1985.70
#2019-06-26|1976.16
#2019-06-27|1963.58
#2019-06-28|1958.67
#2019-07-01|1960.61
#2019-07-02|1976.92
#2019-07-03|1961.45
#2019-07-04|1976.02
#2019-07-05|1924.65
#2019-07-08|1916.80
#2019-07-09|1900.36
#2019-07-10|1893.87
#2019-07-11|1898.82
#2019-07-12|1896.99
#2019-07-15|1971.08
#2019-07-16|1958.14
#2019-07-17|1973.62
#2019-07-18|1951.97
#2019-07-19|1945.81
#2019-07-22|1950.50
#2019-07-23|1954.98
#2019-07-24|1943.67
#2019-07-25|1957.31
#2019-07-26|1946.11
#2019-07-29|1965.04
#2019-07-30|1977.20
#2019-07-31|1989.56
#2019-08-01|1943.78
#2019-08-02|1941.95
#2019-08-05|1926.19
#2019-08-06|1917.41
#2019-08-07|1919.98
#2019-08-08|1962.29
#2019-08-09|1953.87
#2019-08-12|1953.87
#2019-08-13|1888.77
#2019-08-14|1904.47
#2019-08-15|1904.47
#2019-08-16|1894.47
#2019-08-19|1893.02
#2019-08-20|1911.62
#2019-08-21|1919.59
#2019-08-22|1917.29
#2019-08-23|1940.06
#2019-08-26|1940.53
#2019-08-27|1922.38
#2019-08-28|1941.18
#2019-08-29|1942.50
#2019-08-30|1968.98
#2019-09-02|1968.98
#2019-09-03|1941.81
#2019-09-04|1957.95
#2019-09-05|1967.95
#2019-09-06|1974.69
#2019-09-09|1958.55
#2019-09-10|1958.55
#2019-09-11|1933.97
#2019-09-12|1937.04
#2019-09-13|1962.61
#2019-09-16|1947.97
#2019-09-17|1932.66
#2019-09-18|1953.45
#2019-09-19|1924.98
#2019-09-20|1910.85
#2019-09-23|1846.16
#2019-09-24|1889.62
#2019-09-25|1898.23
#2019-09-26|1890.07
#2019-09-27|1887.04
#2019-09-30|1925.55
#2019-10-01|1887.45
#2019-10-02|1886.62
#2019-10-03|1888.09
#2019-10-04|1902.84
#2019-10-07|1885.59
#2019-10-08|1885.59
#2019-10-09|1866.80
#2019-10-10|1862.68
#2019-10-11|1896.10
#2019-10-14|1874.23
#2019-10-15|1851.64
#2019-10-16|1866.36
#2019-10-17|1876.37
#2019-10-18|1887.44
#2019-10-21|1886.73
#2019-10-22|1750.89
#2019-10-23|1770.96
#2019-10-24|1756.10
#2019-10-25|1775.79
#2019-10-28|1775.79
#2019-10-29|1818.67
#2019-10-30|1845.30
#2019-10-31|1878.99
#2019-11-01|1866.60
#2019-11-04|1890.05
#2019-11-05|1881.40
#2019-11-06|1885.03
#2019-11-07|1893.67
#2019-11-08|1855.42
#2019-11-11|1837.45
#2019-11-12|1837.45
#2019-11-13|1824.23
#2019-11-14|1849.35
#2019-11-15|1844.01
#2019-11-18|1836.99
#2019-11-19|1837.86
#2019-11-20|1836.29
#2019-11-21|1838.60
#2019-11-22|1797.30
#2019-11-25|1808.83
#2019-11-26|1791.39
#2019-11-27|1807.05
#2019-11-28|1814.89
#2019-11-29|1797.21
#2019-12-02|1783.83
#2019-12-03|1795.74
#2019-12-04|1824.85
#2019-12-05|1850.84
#2019-12-06|1850.48
#2019-12-09|1835.41
#2019-12-10|1817.02
#2019-12-11|1837.03
#2019-12-12|1808.39
#2019-12-13|1838.38
#2019-12-16|1856.47
#2019-12-17|1888.68
#2019-12-18|1897.54
#2019-12-19|1913.29
#2019-12-20|1911.17
#2019-12-23|1916.53
#2019-12-24|1902.30
#2019-12-25|1902.30
#2019-12-26|1891.52
#2019-12-27|1901.55
#2019-12-30|1896.19
#2019-12-31|1882.46
#2020-01-01|1892.78
#2020-01-02|1889.56
#2020-01-03|1908.61
#2020-01-06|1894.76
#2020-01-07|1891.30
#2020-01-08|1896.68
#2020-01-09|1906.91
#2020-01-10|1925.15
#2020-01-13|1964.27
#2020-01-14|1976.50
#2020-01-15|1972.63
#2020-01-16|1970.14
#2020-01-17|1962.99
#2020-01-20|1944.68
#2020-01-21|1933.55
#2020-01-22|1954.47
#2020-01-23|1966.53
#2020-01-24|1966.02
#2020-01-27|1952.45
#2020-01-28|1958.98
#2020-01-29|1970.17
#2020-01-30|1943.71
#2020-01-31|1920.48
#2020-02-03|1913.11
#2020-02-04|1945.81
#2020-02-05|1959.30
#2020-02-06|1943.34
#2020-02-07|1950.43
#2020-02-10|1951.27
#2020-02-11|1952.06
#2020-02-12|1965.38
#2020-02-13|1984.58
#2020-02-14|1979.51
#2020-02-17|1987.95
#2020-02-18|1991.95
#2020-02-19|1991.20
#2020-02-20|1973.15
#2020-02-21|1973.15
#2020-02-24|1942.74
#2020-02-25|1957.12
#2020-02-26|1931.84
#2020-02-27|1917.94
#2020-02-28|1794.24
#2020-03-02|1795.62
#2020-03-03|1804.39
#2020-03-04|1834.21
#2020-03-05|1839.72
#2020-03-06|1800.97
#2020-03-09|1698.42
#2020-03-10|1698.42
#2020-03-11|1682.69
#2020-03-12|1529.26
#2020-03-13|1559.05
#2020-03-16|1428.04
#2020-03-17|1385.37
#2020-03-18|1351.45
#2020-03-19|1324.02
#2020-03-20|1430.62
#2020-03-23|1280.10
#2020-03-24|1380.43
#2020-03-25|1419.60
#2020-03-26|1479.51
#2020-03-27|1497.01
#2020-03-30|1441.67
#2020-03-31|1485.67
#2020-04-01|1397.09
#2020-04-02|1397.09
#2020-04-03|1350.01
#2020-04-06|1350.01
#2020-04-07|1468.75
#2020-04-08|1434.94
#2020-04-09|1458.78
#2020-04-10|1458.78
#2020-04-13|1450.56
#2020-04-14|1450.56
#2020-04-15|1449.99
#2020-04-16|1414.78
#2020-04-17|1451.77
#2020-04-20|1482.33
#2020-04-21|1423.38
#2020-04-22|1446.37
#2020-04-23|1532.42
#2020-04-24|1479.56
#2020-04-27|1505.17
#2020-04-28|1506.42
#2020-04-29|1552.55
#2020-04-30|1655.66
#2020-05-01|1655.66
#2020-05-04|1559.64
#2020-05-05|1561.01
#2020-05-06|1546.64
#2020-05-07|1541.27
#2020-05-08|1559.69
#2020-05-11|1580.08
#2020-05-12|1596.04
#2020-05-13|1607.37
#2020-05-14|1545.90
#2020-05-15|1535.98
#2020-05-18|1550.07
#2020-05-19|1567.20
#2020-05-20|1569.86
#2020-05-21|1591.33
#2020-05-22|1612.00
#2020-05-25|1612.00
#2020-05-26|1583.71
#2020-05-27|1630.76
#2020-05-28|1635.72
#2020-05-29|1621.82
#2020-06-01|1657.95
#2020-06-02|1674.11
#2020-06-03|1664.92
#2020-06-04|1692.28
#2020-06-05|1678.27
#2020-06-08|1709.90
#2020-06-09|1698.53
#2020-06-10|1709.59
#2020-06-11|1676.51
#2020-06-12|1648.58
#2020-06-15|1641.61
#2020-06-16|1652.00
#2020-06-17|1656.69
#2020-06-18|1666.72
#2020-06-19|1657.93
#2020-06-22|1655.85
#2020-06-23|1690.06
#2020-06-24|1677.20
#2020-06-25|1655.18
#2020-06-26|1740.31
#2020-06-29|1713.88
#2020-06-30|1714.08
#2020-07-01|1709.67
#2020-07-02|1775.04
#2020-07-03|1806.37
#2020-07-06|1826.87
#2020-07-07|1859.68
#2020-07-08|1818.83
#2020-07-09|1824.33
#2020-07-10|1822.18
#2020-07-13|1850.18
#2020-07-14|1813.15
#2020-07-15|1913.01
#2020-07-16|1995.85
#2020-07-17|1980.27
#2020-07-20|2031.52
#2020-07-21|2041.41
#2020-07-22|2010.05
#2020-07-23|1997.63
#2020-07-24|2026.39
#2020-07-27|2074.71
#2020-07-28|2128.25
#2020-07-29|2105.07
#2020-07-30|2115.69
#2020-07-31|2125.11
#2020-08-03|2103.15
#2020-08-04|2086.02
#2020-08-05|2084.59
#2020-08-06|2133.92
#2020-08-07|2106.17
#2020-08-10|2109.07
#2020-08-11|2106.23
#2020-08-12|2114.90
#2020-08-13|2114.33
#2020-08-14|2106.46
#2020-08-17|2125.53
#2020-08-18|2142.08
#2020-08-19|2128.41
#2020-08-20|2114.98
#2020-08-21|2113.33
#2020-08-24|2126.85
#2020-08-25|2113.65
#2020-08-26|2135.16
#2020-08-27|2141.96
#2020-08-28|2139.52
#2020-08-31|2119.97
#2020-09-01|2121.61
#2020-09-02|2140.87
#2020-09-03|2160.84
#2020-09-04|2141.11
#2020-09-07|2155.58
#2020-09-08|2175.08
#2020-09-09|2157.77
#2020-09-10|2174.78
#2020-09-11|2196.34
#2020-09-14|2302.98
#2020-09-15|2306.39
#2020-09-16|2334.58
#2020-09-17|2335.31
#2020-09-18|2336.87
#2020-09-21|2340.57
#2020-09-22|2353.23
#2020-09-23|2351.26
#2020-09-24|2235.64
#2020-09-25|2326.26
#2020-09-28|2330.73
#2020-09-29|2336.39
#2020-09-30|2346.79
#2020-10-01|2387.54
#2020-10-02|2387.54
#2020-10-05|2474.98
#2020-10-06|2479.66
#2020-10-07|2501.25
#2020-10-08|2578.52
#2020-10-09|2596.81
#2020-10-12|2629.19
#2020-10-13|2665.39
#2020-10-14|2630.50
#2020-10-15|2556.49
#2020-10-16|2570.67
#2020-10-19|2556.13
#2020-10-20|2588.69
#2020-10-21|2573.00
#2020-10-22|2553.12
#2020-10-23|2552.76
#2020-10-26|2524.63
#2020-10-27|2492.45
#2020-10-28|2459.83
#2020-10-29|2458.68
#2020-10-30|2456.15
#2020-11-02|2432.00
#2020-11-03|2428.01
#2020-11-04|2461.83
#2020-11-05|2503.66
#2020-11-06|2526.95
#2020-11-09|2566.34
#2020-11-10|2468.90
#2020-11-11|2514.39
#2020-11-12|2500.28
#2020-11-13|2507.06
#2020-11-16|2507.06
#2020-11-17|2515.50
#2020-11-18|2498.53
#2020-11-19|2475.27
#2020-11-20|2504.24
#2020-11-23|2576.99
#2020-11-24|2579.89
#2020-11-25|2545.91
#2020-11-26|2558.55
#2020-11-27|2528.68
#2020-11-30|2528.68
#2020-12-01|2601.21
#2020-12-02|2612.68
#2020-12-03|2589.55
#2020-12-04|2607.53
#2020-12-07|2619.42
#2020-12-08|2659.54
#2020-12-09|2687.84
#2020-12-10|2670.44
#2020-12-11|2662.51
#2020-12-14|2673.98
#2020-12-15|2659.53
#2020-12-16|2688.49
#2020-12-17|2686.44
#2020-12-18|2734.41
#2020-12-21|2683.13
#2020-12-22|2769.44
#2020-12-23|2835.84
#2020-12-24|2822.75
#2020-12-25|2822.75
#2020-12-28|2836.91
#2020-12-29|2860.91
#2020-12-30|2863.52
#2020-12-31|2868.74
#2021-01-01|2893.62
#2021-01-04|2972.32
#2021-01-05|3011.26
#2021-01-06|2980.84
#2021-01-07|2944.65
#2021-01-08|3053.82
#2021-01-11|3160.73
#2021-01-12|3162.45
#2021-01-13|3177.70
#2021-01-14|3177.76
#2021-01-15|3114.27
#2021-01-18|3057.71
#2021-01-19|3079.45
#2021-01-20|3145.99
#2021-01-21|3131.20
#2021-01-22|3137.37
#2021-01-25|3093.48
#2021-01-26|3093.48
#2021-01-27|3065.32
#2021-01-28|2996.26
#2021-01-29|2920.07
#2021-02-01|2957.34
#2021-02-02|3007.81
#2021-02-03|3029.18
#2021-02-04|3017.01
#2021-02-05|2996.39
#2021-02-08|3061.35
#2021-02-09|3051.20
#2021-02-10|3058.17
#2021-02-11|3062.84
#2021-02-12|3080.81
#2021-02-15|3069.78
#2021-02-16|3030.35
#2021-02-17|2996.75
#2021-02-18|3024.90
#2021-02-19|3019.92
#2021-02-22|2942.52
#2021-02-23|2948.90
#2021-02-24|2956.56
#2021-02-25|2969.14
#2021-02-26|2859.43
#2021-03-01|2890.15
#2021-03-02|2981.19
#2021-03-03|3071.64
#2021-03-04|3047.06
#2021-03-05|2999.11
#2021-03-08|3014.20
#2021-03-09|3055.50
#2021-03-10|3100.89
#2021-03-11|3100.89
#2021-03-12|3103.39
#2021-03-15|3126.08
#2021-03-16|3157.51
#2021-03-17|3147.12
#2021-03-18|3046.81
#2021-03-19|3067.64
#2021-03-22|3135.51
#2021-03-23|3140.90
#2021-03-24|3099.76
#2021-03-25|3039.16
#2021-03-26|3054.53
#2021-03-29|3054.53
#2021-03-30|3114.57
#2021-03-31|3105.89
#2021-04-01|3129.03
#2021-04-02|3129.03
#2021-04-05|3184.49
#2021-04-06|3187.93
#2021-04-07|3176.94
#2021-04-08|3208.57
#2021-04-09|3214.16
#2021-04-12|3139.11
#2021-04-13|3046.93
#2021-04-14|3046.93
#2021-04-15|3051.51
#2021-04-16|3087.94
#2021-04-19|3061.73
#2021-04-20|3031.46
#2021-04-21|3031.46
#2021-04-22|3027.11
#2021-04-23|2999.04
#2021-04-26|3016.88
#2021-04-27|3036.13
#2021-04-28|3060.29
#2021-04-29|3072.12
#2021-04-30|3042.71
#2021-05-03|3048.60
#2021-05-04|3028.28
#2021-05-05|3058.50
#2021-05-06|3104.41
#2021-05-07|3111.47
#2021-05-10|3111.95
#2021-05-11|3085.93
#2021-05-12|3056.38
#2021-05-13|3056.38
#2021-05-14|3034.04
#2021-05-17|3060.15
#2021-05-18|3096.60
#2021-05-19|3088.51
#2021-05-20|3082.69
#2021-05-21|3120.28
#2021-05-24|3113.32
#2021-05-25|3152.20
#2021-05-26|3215.55
#2021-05-27|3244.37
#2021-05-28|3244.05
#2021-05-31|3227.67
#2021-06-01|3211.79
#2021-06-02|3185.99
#2021-06-03|3206.31
#2021-06-04|3200.01
#2021-06-07|3237.74
#2021-06-08|3275.74
#2021-06-09|3270.98
#2021-06-10|3290.88
#2021-06-11|3336.21
#2021-06-14|3344.25
#2021-06-15|3356.48
#2021-06-16|3364.65
#2021-06-17|3361.64
#2021-06-18|3365.45
#2021-06-21|3342.54
#2021-06-22|3351.45
#2021-06-23|3324.69
#2021-06-24|3431.53
#2021-06-25|3454.84
#2021-06-28|3442.19
#2021-06-29|3431.20
#2021-06-30|3454.76
#2021-07-01|3431.26
#2021-07-02|3428.01
#2021-07-05|3453.52
#2021-07-06|3400.25
#2021-07-07|3402.63
#2021-07-08|3393.21
#2021-07-09|3386.33
#2021-07-12|3370.48
#2021-07-13|3358.13
#2021-07-14|3432.99
#2021-07-15|3466.92
#2021-07-16|3424.46
#2021-07-19|3386.41
#2021-07-20|3404.25
#2021-07-21|3404.25
#2021-07-22|3472.71
#2021-07-23|3488.65
#2021-07-26|3497.12
#2021-07-27|3490.51
#2021-07-28|3498.54
#2021-07-29|3526.15
#2021-07-30|3520.10
#2021-08-02|3566.56
#2021-08-03|3620.34
#2021-08-04|3610.59
#2021-08-05|3632.10
#2021-08-06|3637.33
#2021-08-09|3650.69
#2021-08-10|3674.11
#2021-08-11|3671.61
#2021-08-12|3725.24
#2021-08-13|3786.25
#2021-08-16|3779.51
#2021-08-17|3863.13
#2021-08-18|3861.49
#2021-08-19|3861.49
#2021-08-20|3843.09
#2021-08-23|3901.69
#2021-08-24|3888.23
#2021-08-25|3914.19
#2021-08-26|3909.85
#2021-08-27|3939.48
#2021-08-30|3943.21
#2021-08-31|4005.98
#2021-09-01|3945.11
#2021-09-02|4004.78
#2021-09-03|4024.36
#2021-09-06|4080.11
#2021-09-07|4011.32
#2021-09-08|3979.99
#2021-09-09|3993.85
#2021-09-10|3993.85
#2021-09-13|4008.33
#2021-09-14|4029.83
#2021-09-15|4104.25
#2021-09-16|4077.05
#2021-09-17|4043.25
#2021-09-20|4022.83
#2021-09-21|4092.06
#2021-09-22|4096.22
#2021-09-23|4149.96
#2021-09-24|4176.09
#2021-09-27|4071.20
#2021-09-28|3982.65
#2021-09-29|3979.86
#2021-09-30|3948.55
#2021-10-01|3927.68
#2021-10-04|3957.72
#2021-10-05|3992.93
#2021-10-06|3924.28
#2021-10-07|3997.27
#2021-10-08|4054.09
#2021-10-11|3912.91
#2021-10-12|3872.57
#2021-10-13|3924.00
#2021-10-14|3956.14
#2021-10-15|3956.14
#2021-10-18|4039.58
#2021-10-19|4082.02
#2021-10-20|4074.17
#2021-10-21|3979.92
#2021-10-22|3910.00
#2021-10-25|3861.56
#2021-10-26|3874.37
#2021-10-27|3910.42
#2021-10-28|3850.00
#2021-10-29|3790.16
#2021-11-01|3879.42
#2021-11-02|3879.03
#2021-11-03|3894.30
#2021-11-04|3912.79
#2021-11-05|3912.79
#2021-11-08|3980.39
#2021-11-09|3986.44
#2021-11-10|3957.07
#2021-11-11|3931.67
#2021-11-12|4020.31
#2021-11-15|4032.29
#2021-11-16|4052.66
#2021-11-17|4045.61
#2021-11-18|3995.43
#2021-11-19|3995.43
#2021-11-22|3935.17
#2021-11-23|3919.79
#2021-11-24|3863.67
#2021-11-25|3891.73
#2021-11-26|3811.30
#2021-11-29|3827.64
#2021-11-30|3850.79
#2021-12-01|3898.18
#2021-12-02|3969.80
#2021-12-03|3932.49
#2021-12-06|3819.94
#2021-12-07|3862.12
#2021-12-08|3936.07
#2021-12-09|3937.76
#2021-12-10|3922.41
#2021-12-13|3908.35
#2021-12-14|3914.26
#2021-12-15|3856.58
#2021-12-16|3914.55
#2021-12-17|3974.88
#2021-12-20|3921.24
#2021-12-21|3994.84
#2021-12-22|4031.90
#2021-12-23|4104.77
#2021-12-24|4145.29
#2021-12-27|4167.96
#2021-12-28|4227.15
#2021-12-29|4216.44
#2021-12-30|4270.30
#2021-12-31|4276.74
#2022-01-03|4319.81
#2022-01-04|4322.59
#2022-01-05|4248.91
#2022-01-06|4176.15
#2022-01-07|4202.42
#2022-01-10|4254.45
#2022-01-11|4297.73
#2022-01-12|4307.39
#2022-01-13|4321.89
#2022-01-14|4353.55
#2022-01-17|4350.18
#2022-01-18|4264.78
#2022-01-19|4180.83
#2022-01-20|4103.05
#2022-01-21|4042.59
#2022-01-24|3913.76
#2022-01-25|3885.92
#2022-01-26|3885.92
#2022-01-27|3752.49
#2022-01-28|3780.59
#2022-01-31|3911.61
#2022-02-01|3972.78
#2022-02-02|4015.69
#2022-02-03|3934.22
#2022-02-04|3939.41
#2022-02-07|3892.18
#2022-02-08|3880.51
#2022-02-09|3923.26
#2022-02-10|3959.29
#2022-02-11|3833.75
#2022-02-14|3761.08
#2022-02-15|3888.19
#2022-02-16|3891.36
#2022-02-17|3870.02
#2022-02-18|3871.76
#2022-02-21|3882.12
#2022-02-22|3823.64
#2022-02-23|3843.77
#2022-02-24|3623.26
#2022-02-25|3728.95
#2022-02-28|3761.58
#2022-03-01|3761.58
#2022-03-02|3727.75
#2022-03-03|3757.30
#2022-03-04|3742.64
#2022-03-07|3704.13
#2022-03-08|3798.81
#2022-03-09|3878.43
#2022-03-10|3902.68
#2022-03-11|3881.86
#2022-03-14|3974.54
#2022-03-15|3879.15
#2022-03-16|3980.50
#2022-03-17|3980.99
#2022-03-18|3980.99
#2022-03-21|3941.98
#2022-03-22|4016.60
#2022-03-23|4002.41
#2022-03-24|4034.84
#2022-03-25|4016.56
#2022-03-28|4010.30
#2022-03-29|4034.36
#2022-03-30|4067.73
#2022-03-31|4073.81
#2022-04-01|4081.48
#2022-04-04|4087.73
#2022-04-05|4090.91
#2022-04-06|4004.15
#2022-04-07|3953.93
#2022-04-08|3954.84
#2022-04-11|3888.12
#2022-04-12|3830.79
#2022-04-13|3823.65
#2022-04-14|3823.65
#2022-04-15|3823.65
#2022-04-18|3617.22
#2022-04-19|3504.51
#2022-04-20|3575.75
#2022-04-21|3634.39
#2022-04-22|3585.89
#2022-04-25|3511.42
#2022-04-26|3536.66
#2022-04-27|3506.33
#2022-04-28|3553.01
#2022-04-29|3519.12
#2022-05-02|3466.32
#2022-05-03|3466.32
#2022-05-04|3430.87
#2022-05-05|3515.04
#2022-05-06|3402.56
#2022-05-09|3400.78
#2022-05-10|3374.76
#2022-05-11|3333.68
#2022-05-12|3297.41
#2022-05-13|3300.19
#2022-05-16|3278.02
#2022-05-17|3347.56
#2022-05-18|3333.96
#2022-05-19|3147.65
#2022-05-20|3206.48
#2022-05-23|3234.98
#2022-05-24|3176.39
#2022-05-25|3087.18
#2022-05-26|3127.41
#2022-05-27|3198.71
#2022-05-30|3317.07
#2022-05-31|3302.60
#2022-06-01|3266.99
#2022-06-02|3314.93
#2022-06-03|3328.12
#2022-06-06|3329.67
#2022-06-07|3274.56
#2022-06-08|3281.01
#2022-06-09|3307.83
#2022-06-10|3230.86
#2022-06-13|3104.45
#2022-06-14|3115.74
#2022-06-15|3087.33
#2022-06-16|3019.44
#2022-06-17|2979.54
#2022-06-20|3009.68
#2022-06-21|3090.94
#2022-06-22|3051.27
#2022-06-23|3106.65
#2022-06-24|3088.35
#2022-06-27|3147.23
#2022-06-28|3143.39
#2022-06-29|3104.28
#2022-06-30|3084.97
#2022-07-01|3112.53
#2022-07-04|3105.06
#2022-07-05|3068.09
#2022-07-06|3102.93
#2022-07-07|3129.02
#2022-07-08|3135.07
#2022-07-11|3034.28
#2022-07-12|2981.41
#2022-07-13|2968.84
#2022-07-14|2921.96
#2022-07-15|2917.01
#2022-07-18|3007.69
#2022-07-19|3009.40
#2022-07-20|3082.06
#2022-07-21|3111.53
#2022-07-22|3089.31
#2022-07-25|3093.67
#2022-07-26|3004.42
#2022-07-27|3046.36
#2022-07-28|3134.00
#2022-07-29|3210.52
#2022-08-01|3224.40
#2022-08-02|3223.50
#2022-08-03|3246.30
#2022-08-04|3274.21
#2022-08-05|3306.70
#2022-08-08|3295.99
#2022-08-09|3295.99
#2022-08-10|3269.29
#2022-08-11|3316.01
#2022-08-12|3284.13
#2022-08-15|3284.13
#2022-08-16|3289.86
#2022-08-17|3328.65
#2022-08-18|3287.35
#2022-08-19|3290.60
#2022-08-22|3237.34
#2022-08-23|3178.33
#2022-08-24|3172.54
#2022-08-25|3137.42
#2022-08-26|3141.58
#2022-08-29|3024.15
#2022-08-30|3115.94
#2022-08-31|3115.94
#2022-09-01|3053.01
#2022-09-02|3028.14
#2022-09-05|3040.57
#2022-09-06|3029.70
#2022-09-07|3034.65
#2022-09-08|3070.30
#2022-09-09|3139.43
#2022-09-12|3182.03
#2022-09-13|3205.19
#2022-09-14|3077.33
#2022-09-15|3011.92
#2022-09-16|2906.39
#2022-09-19|2921.65
#2022-09-20|2934.44
#2022-09-21|2901.00
#2022-09-22|2860.24
#2022-09-23|2837.27
#2022-09-26|2827.56
#2022-09-27|2851.11
#2022-09-28|2846.00
#2022-09-29|2839.37
#2022-09-30|2877.76
#2022-10-03|2830.18
#2022-10-04|2922.25
#2022-10-05|2922.25
#2022-10-06|2948.84
#2022-10-07|2914.04
#2022-10-10|2942.59
#2022-10-11|2877.12
#2022-10-12|2895.78
#2022-10-13|2881.27
#2022-10-14|2940.97
#2022-10-17|2950.93
#2022-10-18|2973.69
#2022-10-19|2923.43
#2022-10-20|2969.02
#2022-10-21|2962.42
#2022-10-24|2962.42
#2022-10-25|2997.39
#2022-10-26|2997.39
#2022-10-27|3001.25
#2022-10-28|2983.34
#2022-10-31|3012.06
#2022-11-01|3075.35
#2022-11-02|3048.31
#2022-11-03|3006.01
#2022-11-04|3008.42
#2022-11-07|3028.28
#2022-11-08|3028.28
#2022-11-09|3044.45
#2022-11-10|3014.47
#2022-11-11|3173.67
#2022-11-14|3184.62
#2022-11-15|3194.96
#2022-11-16|3200.95
#2022-11-17|3158.09
#2022-11-18|3162.45
#2022-11-21|3109.24
#2022-11-22|3141.80
#2022-11-23|3129.57
#2022-11-24|3216.76
#2022-11-25|3230.36
#2022-11-28|3220.46
#2022-11-29|3225.82
#2022-11-30|3244.70
#2022-12-01|3311.98
#2022-12-02|3282.98
#2022-12-05|3256.07
#2022-12-06|3180.54
#2022-12-07|3167.13
#2022-12-08|3175.42
#2022-12-09|3085.11
#2022-12-12|3055.92
#2022-12-13|3088.33
#2022-12-14|3125.24
#2022-12-15|3047.46
#2022-12-16|3001.72
#2022-12-19|2986.28
#2022-12-20|2992.18
#2022-12-21|2999.16
#2022-12-22|3005.80
#2022-12-23|2951.79
#2022-12-26|2970.63
#2022-12-27|2992.23
#2022-12-28|2986.28
#2022-12-29|2999.95
#2022-12-30|2993.02
#2023-01-02|3009.72
#2023-01-03|3020.74
#2023-01-04|2990.49
#2023-01-05|2977.66
#2023-01-06|2910.70
#2023-01-09|3002.86
#2023-01-10|2998.57
#2023-01-11|3016.57
#2023-01-12|3033.41
#2023-01-13|3076.58
#2023-01-16|3103.82
#2023-01-17|3127.05
#2023-01-18|3159.28
#2023-01-19|3148.45
#2023-01-20|3139.51
#2023-01-23|3178.97
#2023-01-24|3182.45
#2023-01-25|3165.24
#2023-01-26|3165.24
#2023-01-27|3133.36
#2023-01-30|3167.09
#2023-01-31|3120.30
#2023-02-01|3152.83
#2023-02-02|3195.32
#2023-02-03|3226.63
#2023-02-06|3158.55
#2023-02-07|3148.44
#2023-02-08|3205.37
#2023-02-09|3236.64
#2023-02-10|3220.80
#2023-02-13|3145.24
#2023-02-14|3180.28
#2023-02-15|3201.83
#2023-02-16|3230.59
#2023-02-17|3186.29
#2023-02-20|3201.64
#2023-02-21|3171.34
#2023-02-22|3130.66
#2023-02-23|3125.94
#2023-02-24|3121.39
#2023-02-27|3050.81
#2023-02-28|3024.81
#2023-03-01|3070.64
#2023-03-02|3025.18
#2023-03-03|3061.83
#2023-03-06|3104.51
#2023-03-07|3104.51
#2023-03-08|3087.45
#2023-03-09|3057.99
#2023-03-10|3041.56
#2023-03-13|2989.99
#2023-03-14|2934.26
#2023-03-15|2923.03
#2023-03-16|2896.77
#2023-03-17|2933.31
#2023-03-20|2890.49
#2023-03-21|2863.22
#2023-03-22|2869.51
#2023-03-23|2860.46
#2023-03-24|2850.82
#2023-03-27|2863.04
#2023-03-28|2846.33
#2023-03-29|2863.56
#2023-03-30|2863.56
#2023-03-31|2942.66
#2023-04-03|2924.63
#2023-04-04|2924.63
#2023-04-05|2965.32
#2023-04-06|2955.21
#2023-04-07|2955.21
#2023-04-10|2976.44
#2023-04-11|2932.73
#2023-04-12|2968.58
#2023-04-13|2911.31
#2023-04-14|2911.31
#2023-04-17|2747.40
#2023-04-18|2755.33
#2023-04-19|2699.69
#2023-04-20|2697.48
#2023-04-21|2718.75
#2023-04-24|2735.88
#2023-04-25|2732.59
#2023-04-26|2748.29
#2023-04-27|2768.77
#2023-04-28|2791.99
#2023-05-01|2791.99
#2023-05-02|2821.69
#2023-05-03|2799.96
#2023-05-04|2818.61
#2023-05-05|2801.26
#2023-05-08|2822.59
#2023-05-09|2832.77
#2023-05-10|2829.74
#2023-05-11|2821.60
#2023-05-12|2807.25
#2023-05-15|2816.89
#2023-05-16|2825.27
#2023-05-17|2783.41
#2023-05-18|2770.72
#2023-05-19|2808.51
#2023-05-22|2862.51
#2023-05-23|2865.42
#2023-05-24|2872.00
#2023-05-25|2874.58
#2023-05-26|2920.83
#2023-05-29|2909.60
#2023-05-30|2913.81
#2023-05-31|2907.89
#2023-06-01|2935.64
#2023-06-02|2917.24
#2023-06-05|2900.16
#2023-06-06|2852.06
#2023-06-07|2879.07
#2023-06-08|2856.23
#2023-06-09|2830.96
#2023-06-12|2879.72
#2023-06-13|2893.70
#2023-06-14|2900.20
#2023-06-15|2876.83
#2023-06-16|2877.90
#2023-06-19|2889.22
#2023-06-20|2909.86
#2023-06-21|2921.24
#2023-06-22|2895.06
#2023-06-23|2864.41
#2023-06-26|2865.09
#2023-06-27|2878.15
#2023-06-28|2894.83
#2023-06-29|2894.83
#2023-06-30|2972.26
#2023-07-03|2961.92
#2023-07-04|2985.43
#2023-07-05|2986.12
#2023-07-06|2973.10
#2023-07-07|2942.03
#2023-07-10|2916.75
#2023-07-11|2944.26
#2023-07-12|2928.87
#2023-07-13|2992.54
#2023-07-14|3121.38
#2023-07-17|3125.72
#2023-07-18|3179.24
#2023-07-19|3173.07
#2023-07-20|3147.66
#2023-07-21|2986.89
#2023-07-24|2994.09
#2023-07-25|2987.99
#2023-07-26|2992.16
#2023-07-27|2997.17
#2023-07-28|2957.89
#2023-07-31|2999.90
#2023-08-01|3029.40
#2023-08-02|2998.84
#2023-08-03|2986.85
#2023-08-04|3027.20
#2023-08-07|3059.61
#2023-08-08|3050.21
#2023-08-09|3057.12
#2023-08-10|3048.65
#2023-08-11|3031.58
#2023-08-14|3047.33
#2023-08-15|3047.33
#2023-08-16|3076.89
#2023-08-17|3058.10
#2023-08-18|3010.61
#2023-08-21|3040.49
#2023-08-22|3042.04
#2023-08-23|3056.47
#2023-08-24|3075.73
#2023-08-25|3059.19
#2023-08-28|3048.40
#2023-08-29|3053.98
#2023-08-30|3079.76
#2023-08-31|3073.22
#2023-09-01|3102.52
#2023-09-04|3157.75
#2023-09-05|3165.80
#2023-09-06|3157.75
#2023-09-07|3158.40
#2023-09-08|3170.07
#2023-09-11|3191.36
#2023-09-12|3241.10
#2023-09-13|3226.19
#2023-09-14|3239.74
#2023-09-15|3259.55
#2023-09-18|3234.87
#2023-09-19|3234.87
#2023-09-20|3232.63
#2023-09-21|3235.36
#2023-09-22|3236.04
#2023-09-25|3195.84
#2023-09-26|3176.94
#2023-09-27|3186.45
#2023-09-28|3126.83
#2023-09-29|3125.40
#2023-10-02|3125.40
#2023-10-03|3112.47
#2023-10-04|3125.19
#2023-10-05|3159.03
#2023-10-06|3184.65
#2023-10-09|3183.82
#2023-10-10|3210.14
#2023-10-11|3208.36
#2023-10-12|3151.58
#2023-10-13|3129.15
#2023-10-16|3122.18
#2023-10-17|3128.36
#2023-10-18|3117.63
#2023-10-19|3099.66
#2023-10-20|3102.47
#2023-10-23|3042.88
#2023-10-24|3042.88
#2023-10-25|3001.06
#2023-10-26|2970.80
#2023-10-27|3010.63
#2023-10-30|3014.23
#2023-10-31|3008.20
#2023-11-01|2979.39
#2023-11-02|3008.51
#2023-11-03|3027.62
#2023-11-06|3055.95
#2023-11-07|3056.87
#2023-11-08|3046.87
#2023-11-09|3020.72
#2023-11-10|3005.74
#2023-11-13|3011.50
#2023-11-14|3011.50
#2023-11-15|3092.18
#2023-11-16|3165.60
#2023-11-17|3155.41
#2023-11-20|3163.27
#2023-11-21|3162.61
#2023-11-22|3190.45
#2023-11-23|3171.39
#2023-11-24|3135.64
#2023-11-27|3135.64
#2023-11-28|3145.40
#2023-11-29|3186.24
#2023-11-30|3177.12
#2023-12-01|3182.90
#2023-12-04|3192.73
#2023-12-05|3180.64
#2023-12-06|3230.75
#2023-12-07|3225.44
#2023-12-08|3264.45
#2023-12-11|3272.60
#2023-12-12|3270.49
#2023-12-13|3221.61
#2023-12-14|3330.20
#2023-12-15|3501.20
#2023-12-18|3485.32
#2023-12-19|3453.54
#2023-12-20|3395.67
#2023-12-21|3394.98
#2023-12-22|3464.71
#2023-12-25|3464.71
#2023-12-26|3439.57
#2023-12-27|3464.02
#2023-12-28|3464.91
#2023-12-29|3438.67
#2024-01-01|3459.24
#2024-01-02|3421.15
#2024-01-03|3337.37
#2024-01-04|3348.06
#2024-01-05|3399.30
#2024-01-08|3371.66
#2024-01-09|3387.08
#2024-01-10|3401.17
#2024-01-11|3379.40
#2024-01-12|3569.69
#2024-01-15|3639.49
#2024-01-16|3582.78
#2024-01-17|3600.30
#2024-01-18|3602.72
#2024-01-19|3642.90
#2024-01-22|3642.90
#2024-01-23|3581.77
#2024-01-24|3634.94
#2024-01-25|3597.57
#2024-01-26|3597.57
#2024-01-29|3593.74
#2024-01-30|3581.41
#2024-01-31|3609.88
#2024-02-01|3612.73
#2024-02-02|3690.06
#2024-02-05|3669.70
#2024-02-06|3783.06
#2024-02-07|3733.12
#2024-02-08|3746.60
#2024-02-09|3719.95
#2024-02-12|3739.58
#2024-02-13|3754.72
#2024-02-14|3715.98
#2024-02-15|3731.46
#2024-02-16|3778.49
#2024-02-19|3772.13
#2024-02-20|3738.21
#2024-02-21|3680.21
#2024-02-22|3758.52
#2024-02-23|3738.63
#2024-02-26|3696.53
#2024-02-27|3730.73
#2024-02-28|3727.45
#2024-02-29|3729.83
#2024-03-01|3706.30
#2024-03-04|3682.78
#2024-03-05|3621.42
#2024-03-06|3655.51
#2024-03-07|3669.54
#2024-03-08|3669.54
#2024-03-11|3658.14
#2024-03-12|3681.44
#2024-03-13|3653.45
#2024-03-14|3738.92
#2024-03-15|3712.47
#2024-03-18|3655.36
#2024-03-19|3541.33
#2024-03-20|3525.56
#2024-03-21|3542.36
#2024-03-22|3450.74
#2024-03-25|3450.74
#2024-03-26|3431.46
#2024-03-27|3408.90
#2024-03-28|3431.22
#2024-03-29|3431.22
#2024-04-01|3449.32
#2024-04-02|3419.39
#2024-04-03|3439.83
#2024-04-04|3467.14
#2024-04-05|3458.19
#2024-04-08|3454.61
#2024-04-09|3462.98
#2024-04-10|3488.21
#2024-04-11|3488.21
#2024-04-12|3450.42
#2024-04-15|3399.94
#2024-04-16|3310.70
#2024-04-17|3310.70
#2024-04-18|3305.10
#2024-04-19|3290.44
#2024-04-22|3324.35
#2024-04-23|3342.00
#2024-04-24|3313.12
#2024-04-25|3332.70
#2024-04-26|3322.10
#2024-04-29|3314.75
#2024-04-30|3280.28
#2024-05-01|3280.28
#2024-05-02|3282.68
#2024-05-03|3271.92
#2024-05-06|3301.94
#2024-05-07|3325.19
#2024-05-08|3309.09
#2024-05-09|3310.58
#2024-05-10|3278.27
#2024-05-13|3289.23
#2024-05-14|3286.94
#2024-05-15|3281.99
#2024-05-16|3330.45
#2024-05-17|3312.26
#2024-05-20|3312.26
#2024-05-21|3306.47
#2024-05-22|3330.23
#2024-05-23|3371.85
#2024-05-24|3354.02
#2024-05-27|3360.89
#2024-05-28|3348.88
#2024-05-29|3306.79
#2024-05-30|3244.84
#2024-05-31|3201.24
#2024-06-03|3223.78
#2024-06-04|3187.04
#2024-06-05|3269.54
#2024-06-06|3357.60
#2024-06-07|3468.86
#2024-06-10|3409.92
#2024-06-11|3405.22
#2024-06-12|3398.57
#2024-06-13|3426.90
#2024-06-14|3401.12
#2024-06-17|3401.12
#2024-06-18|3419.85
#2024-06-19|3432.65
#2024-06-20|3425.72
#2024-06-21|3456.32
#2024-06-24|3458.60
#2024-06-25|3485.45
#2024-06-26|3479.66
#2024-06-27|3546.44
#2024-06-28|3544.85
#2024-07-01|3607.50
#2024-07-02|3646.15
#2024-07-03|3644.80
#2024-07-04|3689.45
#2024-07-05|3688.11
#2024-07-08|3698.01
#2024-07-09|3693.92
#2024-07-10|3651.99
#2024-07-11|3655.33
#2024-07-12|3816.85
#2024-07-15|3806.43
#2024-07-16|3829.84
#2024-07-17|3829.84
#2024-07-18|3909.56
#2024-07-19|3915.07
#2024-07-22|3911.94
#2024-07-23|3944.63
#2024-07-24|3943.52
#2024-07-25|3939.92
#2024-07-26|4034.00
#2024-07-29|4017.31
#2024-07-30|4018.03
#2024-07-31|4020.25
#2024-08-01|4001.51
#2024-08-02|3923.17
#2024-08-05|3786.20
#2024-08-06|3788.93
#2024-08-07|3850.63
#2024-08-08|3779.11
#2024-08-09|3843.56
#2024-08-12|3856.21
#2024-08-13|3855.25
#2024-08-14|3921.29
#2024-08-15|3921.29
#2024-08-16|4020.56
#2024-08-19|4056.48
#2024-08-20|4085.79
#2024-08-21|4081.32
#2024-08-22|4075.79
#2024-08-23|4041.77
#2024-08-26|4098.71
#2024-08-27|4122.38
#2024-08-28|4167.56
#2024-08-29|4182.32
#2024-08-30|4203.87
#2024-09-02|4220.84
#2024-09-03|4193.33
#2024-09-04|4156.73
#2024-09-05|4169.04
#2024-09-06|4120.58
#2024-09-09|4100.89
#2024-09-10|4152.96
#2024-09-11|4141.79
#2024-09-12|4210.28
#2024-09-13|4221.27
#2024-09-16|4224.43
#2024-09-17|4233.15
#2024-09-18|4103.11
#2024-09-19|4092.03
#2024-09-20|4127.67
#2024-09-23|4111.29
#2024-09-24|4120.92
#2024-09-25|4110.61
#2024-09-26|4124.43
#2024-09-27|4143.44
#2024-09-30|4090.13
#2024-10-01|4136.67
#2024-10-02|4136.67
#2024-10-03|4075.48
#2024-10-04|4100.49
#2024-10-07|4114.69
#2024-10-08|4137.10
#2024-10-09|4156.53
#2024-10-10|4107.51
#2024-10-11|4118.49
#2024-10-14|4157.94
#2024-10-15|4148.88
#2024-10-16|4101.37
#2024-10-17|4147.25
#2024-10-18|4075.97
#2024-10-21|4027.83
#2024-10-22|3990.89
#2024-10-23|4057.92
#2024-10-24|4036.79
#2024-10-25|4031.10
#2024-10-28|4052.96
#2024-10-29|4027.33
#2024-10-30|3985.32
#2024-10-31|3867.45
#2024-11-01|3874.66
#2024-11-04|3875.92
#2024-11-05|3872.71
#2024-11-06|4018.27
#2024-11-07|3986.99
#2024-11-08|4007.90
#2024-11-11|4062.25
#2024-11-12|4063.84
#2024-11-13|4039.72
#2024-11-14|4038.70
#2024-11-15|4038.70
#2024-11-18|3938.92
#2024-11-19|3963.84
#2024-11-20|3963.84
#2024-11-21|3978.12
#2024-11-22|4125.33
#2024-11-25|4149.04
#2024-11-26|4196.23
#2024-11-27|4184.62
#2024-11-28|4071.53
#2024-11-29|4085.56
#2024-12-02|4117.15
#2024-12-03|4145.85
#2024-12-04|4156.94
#2024-12-05|4245.13
#2024-12-06|4230.72
#2024-12-09|4234.56
#2024-12-10|4260.53
#2024-12-11|4283.00
#2024-12-12|4307.52
#2024-12-13|4339.94
#2024-12-16|4301.76
#2024-12-17|4275.27
#2024-12-18|4284.93
#2024-12-19|4219.50
#2024-12-20|4138.22
#2024-12-23|4139.44
#2024-12-24|4121.33
#2024-12-25|4121.33
#2024-12-26|4114.63
#2024-12-27|4110.42
#2024-12-30|4119.12
#2024-12-31|4059.33
#2025-01-01|4063.26
#2025-01-02|4163.25
#2025-01-03|4109.66
#2025-01-06|4097.13
#2025-01-07|4063.59
#2025-01-08|4075.75
#2025-01-09|4029.75
#2025-01-10|4149.15
#2025-01-13|4082.95
#2025-01-14|4006.53
#2025-01-15|4043.26
#2025-01-16|4000.73
#2025-01-17|3888.14
#2025-01-20|3897.40
#2025-01-21|3857.87
#2025-01-22|3956.81
#2025-01-23|3987.18
#2025-01-24|4010.64
#2025-01-27|3876.48
#2025-01-28|3857.61
#2025-01-29|3952.47
#2025-01-30|3920.23
#2025-01-31|3948.82
#2025-02-03|3888.21
#2025-02-04|3945.66
#2025-02-05|3927.36
#2025-02-06|3942.57
#2025-02-07|3927.20
#2025-02-10|3899.16
#2025-02-11|3882.85
#2025-02-12|3860.82
#2025-02-13|3827.28
#2025-02-14|3839.99
#2025-02-17|3813.01
#2025-02-18|3833.92
#2025-02-19|3776.77
#2025-02-20|3794.09
#2025-02-21|3771.88
#2025-02-24|3662.89
#2025-02-25|3625.08
#2025-02-26|3625.08
#2025-02-27|3614.74
#2025-02-28|3450.99
#2025-03-03|3480.59
#2025-03-04|3454.51
#2025-03-05|3520.48
#2025-03-06|3531.88
#2025-03-07|3505.66
#2025-03-10|3479.45
#2025-03-11|3450.69
#2025-03-12|3347.02
#2025-03-13|3336.10
#2025-03-14|3336.10
#2025-03-17|3351.30
#2025-03-18|3404.92
#2025-03-19|3373.49
#2025-03-20|3425.41
#2025-03-21|3430.13
#2025-03-24|3476.74
#2025-03-25|3488.45
#2025-03-26|3447.79
#2025-03-27|3464.99
#2025-03-28|3414.68
#2025-03-31|3414.68
#2025-04-01|3336.93
#2025-04-02|3380.08
#2025-04-03|3264.32
#2025-04-04|3169.34
#2025-04-07|3065.02
#2025-04-08|3111.58
#2025-04-09|3035.06
#2025-04-10|3035.06
#2025-04-11|3090.90
#2025-04-14|3090.90
#2025-04-15|3157.34
#2025-04-16|3160.64
#2025-04-17|3191.99
#2025-04-18|3191.99
#2025-04-21|3269.15
#2025-04-22|3250.63
#2025-04-23|3357.39
#2025-04-24|3356.73
#2025-04-25|3346.15
#2025-04-28|3357.89
#2025-04-29|3389.51
#2025-04-30|3412.97
#2025-05-01|3412.97
#2025-05-02|3424.08
#2025-05-05|3450.62
#2025-05-06|3419.64
#2025-05-07|3412.52
#2025-05-08|3366.99
#2025-05-09|3367.77
#2025-05-12|3589.01
#2025-05-13|3505.26
#2025-05-14|3553.77
#2025-05-15|3594.16
#2025-05-16|3574.11
#2025-05-19|3521.33
#2025-05-20|3484.63
#2025-05-21|3508.94
#2025-05-22|3452.28
#2025-05-23|3528.72
#2025-05-26|3544.47
#2025-05-27|3504.02
#2025-05-28|3503.33
#2025-05-29|3524.95
#2025-05-30|3499.56
#2025-06-02|3495.17
#2025-06-03|3461.01
#2025-06-04|3465.93
#2025-06-05|3500.41
#2025-06-06|3531.49
#2025-06-09|3554.40
#2025-06-10|3601.27
#2025-06-11|3646.02
#2025-06-12|3600.07
#2025-06-13|3571.55
#2025-06-16|3626.27
#2025-06-17|3632.48
#2025-06-18|3599.76
#2025-06-19|3559.27
#2025-06-20|3592.69
#2025-06-23|3537.31
#2025-06-24|3567.80
#2025-06-25|3621.60
#2025-06-26|3643.80
#2025-06-27|3640.20
#2025-06-30|3637.52
#2025-07-01|3631.85
#2025-07-02|3624.39
#2025-07-03|3643.12
#2025-07-04|3666.60
#2025-07-07|3617.91
#2025-07-08|3644.02
#2025-07-09|3624.69
#2025-07-10|3598.43
#2025-07-11|3537.39
#2025-07-14|3512.13
#2025-07-15|3528.08
#2025-07-16|3534.37
#2025-07-17|3486.37
#2025-07-18|3476.13
#2025-07-21|3484.02
#2025-07-22|3510.93
#2025-07-23|3521.08
#2025-07-24|3483.50
#2025-07-25|3426.79
#2025-07-28|3392.99
#2025-07-29|3389.14
#2025-07-30|3366.84
#2025-07-31|3349.63
#2025-08-01|3295.05
#2025-08-04|3328.07
#2025-08-05|3302.17
#2025-08-06|3251.68
#2025-08-07|3276.20
#2025-08-08|3249.30
#2025-08-11|3270.79
#2025-08-12|3269.24
#2025-08-13|3293.80
#2025-08-14|3314.75
#2025-08-15|3314.75
#2025-08-18|3304.60
#2025-08-19|3339.80
#2025-08-20|3417.82
#2025-08-21|3404.13
#2025-08-22|3364.14
#2025-08-25|3428.60
#2025-08-26|3407.51
#2025-08-27|3407.51
#2025-08-28|3357.52
#2025-08-29|3305.35
#2025-09-01|3363.84
#2025-09-02|3366.18
#2025-09-03|3357.85
#2025-09-04|3330.06
#2025-09-05|3298.01
#2025-09-08|3278.85
#2025-09-09|3356.04
#2025-09-10|3420.96
#2025-09-11|3395.10
#2025-09-12|3400.22
#2025-09-15|3387.41
#2025-09-16|3423.93
#2025-09-17|3456.25
#2025-09-18|3480.17
#2025-09-19|3471.64
#2025-09-22|3396.11
#2025-09-23|3357.12
#2025-09-24|3339.97
#2025-09-25|3302.49
#2025-09-26|3216.25
#2025-09-29|3215.76
#2025-09-30|3207.94
#2025-10-01|3239.52
#2025-10-02|3239.52
#2025-10-03|3241.09
#2025-10-06|3307.18
#2025-10-07|3305.32
#2025-10-08|3348.18
#2025-10-09|3378.42
#2025-10-10|3386.14
#2025-10-13|3360.44
#2025-10-14|3342.57
#2025-10-15|3387.42
#2025-10-16|3393.56
#2025-10-17|3335.56
#2025-10-20|3354.05
#2025-10-21|3360.22
#2025-10-22|3360.22
#2025-10-23|3416.32
#2025-10-24|3408.56
#2025-10-27|3407.93
#2025-10-28|3399.04
#2025-10-29|3409.65
#2025-10-30|3371.63
#2025-10-31|3337.87
#2025-11-03|3338.65
#2025-11-04|3299.13
#2025-11-05|3299.13
#2025-11-06|3288.21
#2025-11-07|3278.89
#2025-11-10|3316.80
#2025-11-11|3358.20
#2025-11-12|3418.80
#2025-11-13|3383.05
#2025-11-14|3351.96
#2025-11-17|3372.88
#2025-11-18|3334.44
#2025-11-19|3417.32
#2025-11-20|3409.28
#2025-11-21|3358.00
#2025-11-24|3374.55
#2025-11-25|3356.38
#2025-11-26|3404.66
#2025-11-27|3400.06
#2025-11-28|3384.69
#2025-12-01|3393.79
#2025-12-02|3378.91
#2025-12-03|3385.83
#2025-12-04|3425.86
#2025-12-05|3435.38
#2025-12-08|3402.15
#2025-12-09|3395.39
#2025-12-10|3350.16
#2025-12-11|3372.32
#2025-12-12|3394.39
#2025-12-15|3391.27
#2025-12-16|3332.47
#2025-12-17|3363.18
#2025-12-18|3398.69
#2025-12-19|3451.80
#2025-12-22|3502.83
#2025-12-23|3476.75
#2025-12-24|3459.47
#2025-12-25|3459.47
#2025-12-26|3426.95
#2025-12-29|3398.50
#2025-12-30|3369.56
#2025-12-31|3363.20
#2026-01-01|3390.46
#2026-01-02|3396.03
#2026-01-05|3347.53
#2026-01-06|3358.54
#2026-01-07|3428.04
#2026-01-08|3370.03
#2026-01-09|3364.41
#2026-01-12|3356.82
#2026-01-13|3385.97
#2026-01-14|3360.85
#2026-01-15|3360.85
#2026-01-16|3425.65
#2026-01-19|3395.35
#2026-01-20|3319.07
#2026-01-21|3306.10
#2026-01-22|3319.61
#2026-01-23|3276.36
#2026-01-26|3276.36
#2026-01-27|3290.50
#2026-01-28|3313.77
#2026-01-29|3296.30
#2026-01-30|3269.23
#2026-02-02|3279.35
#2026-02-03|3380.55
#2026-02-04|3225.21
#2026-02-05|3192.85
#2026-02-06|3137.35
#2026-02-09|3144.97
#2026-02-10|3178.97
#2026-02-11|3124.36
#2026-02-12|2981.43
#2026-02-13|2923.47
#2026-02-16|2925.74
#2026-02-17|2948.80
#2026-02-18|2915.37
#2026-02-19|2884.43
#2026-02-20|2846.61
#2026-02-23|2812.38
#2026-02-24|2683.09
#2026-02-25|2712.46
#2026-02-26|2713.14
#2026-02-27|2717.89
#2026-03-02|2667.83
#2026-03-03|2667.83
#2026-03-04|2646.25
#2026-03-05|2653.85
#2026-03-06|2635.88
#2026-03-09|2613.84
#2026-03-10|2618.31
#2026-03-11|2577.19
#2026-03-12|2559.47
#2026-03-13|2505.51
#2026-03-16|2510.87
#2026-03-17|2510.19
#2026-03-18|2574.43
#2026-03-19|2479.78
#2026-03-20|2501.83
#2026-03-23|2479.70
#2026-03-24|2532.64
#2026-03-25|2541.34
#2026-03-26|2541.34
#2026-03-27|2494.40
#2026-03-30|2449.43
#2026-03-31|2449.43
#2026-04-01|2508.63
#2026-04-02|2597.36