Table Data - Nasdaq India Technology Total Return Index
| Title | Nasdaq India Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQIN10T |
| 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 10:56 PM CDT |
| Notes | For more information about this series, see: NQIN10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 281.87 |
| 2001-04-02 | 276.16 |
| 2001-04-03 | 280.18 |
| 2001-04-04 | 269.92 |
| 2001-04-05 | 269.92 |
| 2001-04-06 | 269.14 |
| 2001-04-09 | 267.68 |
| 2001-04-10 | 256.08 |
| 2001-04-11 | 216.31 |
| 2001-04-12 | 190.56 |
| 2001-04-13 | . |
| 2001-04-16 | 207.25 |
| 2001-04-17 | 213.26 |
| 2001-04-18 | 247.12 |
| 2001-04-19 | 264.71 |
| 2001-04-20 | 273.02 |
| 2001-04-23 | 267.12 |
| 2001-04-24 | 279.92 |
| 2001-04-25 | 276.72 |
| 2001-04-26 | 264.63 |
| 2001-04-27 | 231.68 |
| 2001-04-30 | 264.63 |
| 2001-05-01 | 264.63 |
| 2001-05-02 | 274.92 |
| 2001-05-03 | 273.30 |
| 2001-05-04 | 278.77 |
| 2001-05-07 | 291.44 |
| 2001-05-08 | 296.36 |
| 2001-05-09 | 282.54 |
| 2001-05-10 | 280.59 |
| 2001-05-11 | 282.45 |
| 2001-05-14 | 280.68 |
| 2001-05-15 | 282.35 |
| 2001-05-16 | 280.56 |
| 2001-05-17 | 287.42 |
| 2001-05-18 | 288.66 |
| 2001-05-21 | 290.90 |
| 2001-05-22 | 296.10 |
| 2001-05-23 | 309.09 |
| 2001-05-24 | 304.93 |
| 2001-05-25 | 305.70 |
| 2001-05-28 | . |
| 2001-05-29 | 312.35 |
| 2001-05-30 | 290.24 |
| 2001-05-31 | 280.78 |
| 2001-06-01 | 277.19 |
| 2001-06-04 | 265.28 |
| 2001-06-05 | 269.50 |
| 2001-06-06 | 273.76 |
| 2001-06-07 | 277.37 |
| 2001-06-08 | 285.30 |
| 2001-06-11 | 278.14 |
| 2001-06-12 | 280.03 |
| 2001-06-13 | 279.14 |
| 2001-06-14 | 273.44 |
| 2001-06-15 | 251.82 |
| 2001-06-18 | 250.41 |
| 2001-06-19 | 254.32 |
| 2001-06-20 | 246.64 |
| 2001-06-21 | 247.55 |
| 2001-06-22 | 242.49 |
| 2001-06-25 | 223.80 |
| 2001-06-26 | 240.47 |
| 2001-06-27 | 240.18 |
| 2001-06-28 | 242.67 |
| 2001-06-29 | 251.41 |
| 2001-07-02 | 247.84 |
| 2001-07-03 | 227.91 |
| 2001-07-04 | . |
| 2001-07-05 | 236.77 |
| 2001-07-06 | 235.07 |
| 2001-07-09 | 229.93 |
| 2001-07-10 | 230.01 |
| 2001-07-11 | 240.11 |
| 2001-07-12 | 254.75 |
| 2001-07-13 | 243.30 |
| 2001-07-16 | 240.10 |
| 2001-07-17 | 240.41 |
| 2001-07-18 | 242.95 |
| 2001-07-19 | 242.71 |
| 2001-07-20 | 243.25 |
| 2001-07-23 | 236.38 |
| 2001-07-24 | 235.52 |
| 2001-07-25 | 231.93 |
| 2001-07-26 | 229.95 |
| 2001-07-27 | 229.74 |
| 2001-07-30 | 229.60 |
| 2001-07-31 | 235.72 |
| 2001-08-01 | 231.93 |
| 2001-08-02 | 242.09 |
| 2001-08-03 | 248.71 |
| 2001-08-06 | 245.34 |
| 2001-08-07 | 240.52 |
| 2001-08-08 | 236.86 |
| 2001-08-09 | 233.56 |
| 2001-08-10 | 230.68 |
| 2001-08-13 | 227.83 |
| 2001-08-14 | 238.98 |
| 2001-08-15 | 239.01 |
| 2001-08-16 | 239.48 |
| 2001-08-17 | 234.09 |
| 2001-08-20 | 232.89 |
| 2001-08-21 | 236.47 |
| 2001-08-22 | 236.47 |
| 2001-08-23 | 236.73 |
| 2001-08-24 | 243.51 |
| 2001-08-27 | 248.97 |
| 2001-08-28 | 247.94 |
| 2001-08-29 | 241.15 |
| 2001-08-30 | 239.76 |
| 2001-08-31 | 229.22 |
| 2001-09-03 | . |
| 2001-09-04 | 225.98 |
| 2001-09-05 | 221.43 |
| 2001-09-06 | 215.67 |
| 2001-09-07 | 220.59 |
| 2001-09-10 | 224.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 164.37 |
| 2001-09-18 | 168.62 |
| 2001-09-19 | 160.38 |
| 2001-09-20 | 153.90 |
| 2001-09-21 | 139.42 |
| 2001-09-24 | 155.64 |
| 2001-09-25 | 155.50 |
| 2001-09-26 | 162.98 |
| 2001-09-27 | 150.51 |
| 2001-09-28 | 153.96 |
| 2001-10-01 | 150.17 |
| 2001-10-02 | 150.17 |
| 2001-10-03 | 140.51 |
| 2001-10-04 | 149.35 |
| 2001-10-05 | 153.71 |
| 2001-10-08 | 147.71 |
| 2001-10-09 | 149.93 |
| 2001-10-10 | 157.41 |
| 2001-10-11 | 170.42 |
| 2001-10-12 | 177.99 |
| 2001-10-15 | 174.62 |
| 2001-10-16 | 182.03 |
| 2001-10-17 | 186.44 |
| 2001-10-18 | 177.09 |
| 2001-10-19 | 182.14 |
| 2001-10-22 | 186.47 |
| 2001-10-23 | 188.42 |
| 2001-10-24 | 185.01 |
| 2001-10-25 | 184.58 |
| 2001-10-26 | 184.74 |
| 2001-10-29 | 185.17 |
| 2001-10-30 | 179.01 |
| 2001-10-31 | 179.09 |
| 2001-11-01 | 180.89 |
| 2001-11-02 | 177.25 |
| 2001-11-05 | 176.08 |
| 2001-11-06 | 183.85 |
| 2001-11-07 | 177.20 |
| 2001-11-08 | 179.25 |
| 2001-11-09 | 181.87 |
| 2001-11-12 | 184.71 |
| 2001-11-13 | 181.74 |
| 2001-11-14 | 185.87 |
| 2001-11-15 | 204.07 |
| 2001-11-16 | 204.07 |
| 2001-11-19 | 223.04 |
| 2001-11-20 | 224.19 |
| 2001-11-21 | 221.77 |
| 2001-11-22 | . |
| 2001-11-23 | 225.92 |
| 2001-11-26 | 246.30 |
| 2001-11-27 | 241.63 |
| 2001-11-28 | 239.97 |
| 2001-11-29 | 242.77 |
| 2001-11-30 | 242.92 |
| 2001-12-03 | 243.11 |
| 2001-12-04 | 254.71 |
| 2001-12-05 | 274.61 |
| 2001-12-06 | 284.93 |
| 2001-12-07 | 290.75 |
| 2001-12-10 | 281.49 |
| 2001-12-11 | 270.63 |
| 2001-12-12 | 282.29 |
| 2001-12-13 | 274.42 |
| 2001-12-14 | 266.95 |
| 2001-12-17 | 267.20 |
| 2001-12-18 | 266.85 |
| 2001-12-19 | 253.74 |
| 2001-12-20 | 263.04 |
| 2001-12-21 | 254.48 |
| 2001-12-24 | 260.93 |
| 2001-12-25 | . |
| 2001-12-26 | 251.38 |
| 2001-12-27 | 242.86 |
| 2001-12-28 | 255.04 |
| 2001-12-31 | 259.23 |
| 2002-01-01 | . |
| 2002-01-02 | 259.67 |
| 2002-01-03 | 273.57 |
| 2002-01-04 | 286.89 |
| 2002-01-07 | 300.84 |
| 2002-01-08 | 309.89 |
| 2002-01-09 | 286.22 |
| 2002-01-10 | 270.85 |
| 2002-01-11 | 255.49 |
| 2002-01-14 | 262.19 |
| 2002-01-15 | 254.98 |
| 2002-01-16 | 258.27 |
| 2002-01-17 | 272.20 |
| 2002-01-18 | 258.19 |
| 2002-01-21 | . |
| 2002-01-22 | 258.53 |
| 2002-01-23 | 253.57 |
| 2002-01-24 | 251.46 |
| 2002-01-25 | 248.32 |
| 2002-01-28 | 243.86 |
| 2002-01-29 | 245.30 |
| 2002-01-30 | 240.83 |
| 2002-01-31 | 255.25 |
| 2002-02-01 | 249.20 |
| 2002-02-04 | 244.31 |
| 2002-02-05 | 246.41 |
| 2002-02-06 | 262.57 |
| 2002-02-07 | 247.21 |
| 2002-02-08 | 251.53 |
| 2002-02-11 | 251.50 |
| 2002-02-12 | 255.57 |
| 2002-02-13 | 255.21 |
| 2002-02-14 | 259.10 |
| 2002-02-15 | 257.43 |
| 2002-02-18 | . |
| 2002-02-19 | 252.06 |
| 2002-02-20 | 246.27 |
| 2002-02-21 | 246.94 |
| 2002-02-22 | 249.01 |
| 2002-02-25 | 250.40 |
| 2002-02-26 | 257.07 |
| 2002-02-27 | 257.98 |
| 2002-02-28 | 238.61 |
| 2002-03-01 | 244.61 |
| 2002-03-04 | 250.14 |
| 2002-03-05 | 260.07 |
| 2002-03-06 | 264.77 |
| 2002-03-07 | 275.76 |
| 2002-03-08 | 279.01 |
| 2002-03-11 | 277.01 |
| 2002-03-12 | 272.98 |
| 2002-03-13 | 267.94 |
| 2002-03-14 | 266.92 |
| 2002-03-15 | 266.45 |
| 2002-03-18 | 265.60 |
| 2002-03-19 | 261.36 |
| 2002-03-20 | 260.04 |
| 2002-03-21 | 255.60 |
| 2002-03-22 | 254.96 |
| 2002-03-25 | 254.96 |
| 2002-03-26 | 245.90 |
| 2002-03-27 | 245.82 |
| 2002-03-28 | 249.20 |
| 2002-03-29 | . |
| 2002-04-01 | 242.00 |
| 2002-04-02 | 241.56 |
| 2002-04-03 | 237.57 |
| 2002-04-04 | 248.09 |
| 2002-04-05 | 244.88 |
| 2002-04-08 | 242.07 |
| 2002-04-09 | 241.48 |
| 2002-04-10 | 254.27 |
| 2002-04-11 | 259.15 |
| 2002-04-12 | 259.05 |
| 2002-04-15 | 254.55 |
| 2002-04-16 | 253.22 |
| 2002-04-17 | 263.18 |
| 2002-04-18 | 265.25 |
| 2002-04-19 | 252.75 |
| 2002-04-22 | 256.19 |
| 2002-04-23 | 254.98 |
| 2002-04-24 | 253.78 |
| 2002-04-25 | 247.15 |
| 2002-04-26 | 248.18 |
| 2002-04-29 | 238.78 |
| 2002-04-30 | 243.72 |
| 2002-05-01 | 243.72 |
| 2002-05-02 | 245.73 |
| 2002-05-03 | 246.08 |
| 2002-05-06 | 245.30 |
| 2002-05-07 | 245.71 |
| 2002-05-08 | 250.81 |
| 2002-05-09 | 252.31 |
| 2002-05-10 | 250.14 |
| 2002-05-13 | 250.61 |
| 2002-05-14 | 250.10 |
| 2002-05-15 | 250.44 |
| 2002-05-16 | 244.85 |
| 2002-05-17 | 244.61 |
| 2002-05-20 | 239.90 |
| 2002-05-21 | 234.14 |
| 2002-05-22 | 234.81 |
| 2002-05-23 | 233.14 |
| 2002-05-24 | 243.07 |
| 2002-05-27 | . |
| 2002-05-28 | 228.71 |
| 2002-05-29 | 232.92 |
| 2002-05-30 | 232.07 |
| 2002-05-31 | 225.25 |
| 2002-06-03 | 223.93 |
| 2002-06-04 | 224.17 |
| 2002-06-05 | 230.16 |
| 2002-06-06 | 228.13 |
| 2002-06-07 | 219.63 |
| 2002-06-10 | 229.01 |
| 2002-06-11 | 237.17 |
| 2002-06-12 | 233.55 |
| 2002-06-13 | 232.25 |
| 2002-06-14 | 229.80 |
| 2002-06-17 | 229.03 |
| 2002-06-18 | 222.46 |
| 2002-06-19 | 215.81 |
| 2002-06-20 | 220.40 |
| 2002-06-21 | 216.36 |
| 2002-06-24 | 217.84 |
| 2002-06-25 | 218.42 |
| 2002-06-26 | 211.92 |
| 2002-06-27 | 217.52 |
| 2002-06-28 | 222.03 |
| 2002-07-01 | 224.88 |
| 2002-07-02 | 223.04 |
| 2002-07-03 | 226.83 |
| 2002-07-04 | . |
| 2002-07-05 | 226.89 |
| 2002-07-08 | 228.96 |
| 2002-07-09 | 227.73 |
| 2002-07-10 | 222.28 |
| 2002-07-11 | 217.90 |
| 2002-07-12 | 219.64 |
| 2002-07-15 | 215.41 |
| 2002-07-16 | 210.71 |
| 2002-07-17 | 212.54 |
| 2002-07-18 | 214.77 |
| 2002-07-19 | 210.97 |
| 2002-07-22 | 203.52 |
| 2002-07-23 | 211.73 |
| 2002-07-24 | 203.83 |
| 2002-07-25 | 204.57 |
| 2002-07-26 | 195.95 |
| 2002-07-29 | 194.73 |
| 2002-07-30 | 191.13 |
| 2002-07-31 | 193.41 |
| 2002-08-01 | 192.43 |
| 2002-08-02 | 189.53 |
| 2002-08-05 | 192.38 |
| 2002-08-06 | 194.93 |
| 2002-08-07 | 194.62 |
| 2002-08-08 | 192.80 |
| 2002-08-09 | 197.32 |
| 2002-08-12 | 201.24 |
| 2002-08-13 | 201.08 |
| 2002-08-14 | 197.04 |
| 2002-08-15 | 197.04 |
| 2002-08-16 | 199.59 |
| 2002-08-19 | 200.92 |
| 2002-08-20 | 209.50 |
| 2002-08-21 | 212.09 |
| 2002-08-22 | 209.09 |
| 2002-08-23 | 216.78 |
| 2002-08-26 | 216.59 |
| 2002-08-27 | 210.66 |
| 2002-08-28 | 212.22 |
| 2002-08-29 | 216.31 |
| 2002-08-30 | 224.27 |
| 2002-09-02 | . |
| 2002-09-03 | 218.75 |
| 2002-09-04 | 220.07 |
| 2002-09-05 | 222.50 |
| 2002-09-06 | 218.53 |
| 2002-09-09 | 228.54 |
| 2002-09-10 | 228.62 |
| 2002-09-11 | 230.37 |
| 2002-09-12 | 228.54 |
| 2002-09-13 | 223.79 |
| 2002-09-16 | 222.24 |
| 2002-09-17 | 230.17 |
| 2002-09-18 | 223.61 |
| 2002-09-19 | 219.82 |
| 2002-09-20 | 220.49 |
| 2002-09-23 | 218.72 |
| 2002-09-24 | 214.03 |
| 2002-09-25 | 218.70 |
| 2002-09-26 | 219.54 |
| 2002-09-27 | 221.88 |
| 2002-09-30 | 215.69 |
| 2002-10-01 | 215.90 |
| 2002-10-02 | 215.90 |
| 2002-10-03 | 217.68 |
| 2002-10-04 | 217.87 |
| 2002-10-07 | 216.03 |
| 2002-10-08 | 221.48 |
| 2002-10-09 | 216.52 |
| 2002-10-10 | 223.01 |
| 2002-10-11 | 231.94 |
| 2002-10-14 | 233.88 |
| 2002-10-15 | 233.88 |
| 2002-10-16 | 232.04 |
| 2002-10-17 | 237.06 |
| 2002-10-18 | 237.88 |
| 2002-10-21 | 236.04 |
| 2002-10-22 | 232.22 |
| 2002-10-23 | 231.39 |
| 2002-10-24 | 228.96 |
| 2002-10-25 | 226.58 |
| 2002-10-28 | 224.34 |
| 2002-10-29 | 229.41 |
| 2002-10-30 | 229.12 |
| 2002-10-31 | 230.47 |
| 2002-11-01 | 232.91 |
| 2002-11-04 | 236.41 |
| 2002-11-05 | 242.44 |
| 2002-11-06 | 242.39 |
| 2002-11-07 | 242.00 |
| 2002-11-08 | 240.94 |
| 2002-11-11 | 237.36 |
| 2002-11-12 | 239.00 |
| 2002-11-13 | 241.31 |
| 2002-11-14 | 250.53 |
| 2002-11-15 | 262.73 |
| 2002-11-18 | 257.50 |
| 2002-11-19 | 257.50 |
| 2002-11-20 | 264.91 |
| 2002-11-21 | 271.41 |
| 2002-11-22 | 274.23 |
| 2002-11-25 | 273.31 |
| 2002-11-26 | 271.40 |
| 2002-11-27 | 269.71 |
| 2002-11-28 | . |
| 2002-11-29 | 276.67 |
| 2002-12-02 | 284.16 |
| 2002-12-03 | 278.03 |
| 2002-12-04 | 264.99 |
| 2002-12-05 | 268.34 |
| 2002-12-06 | 273.86 |
| 2002-12-09 | 272.74 |
| 2002-12-10 | 273.26 |
| 2002-12-11 | 279.29 |
| 2002-12-12 | 286.15 |
| 2002-12-13 | 281.57 |
| 2002-12-16 | 275.44 |
| 2002-12-17 | 275.60 |
| 2002-12-18 | 275.12 |
| 2002-12-19 | 274.93 |
| 2002-12-20 | 277.61 |
| 2002-12-23 | 275.52 |
| 2002-12-24 | 281.62 |
| 2002-12-25 | . |
| 2002-12-26 | 284.17 |
| 2002-12-27 | 284.70 |
| 2002-12-30 | 284.86 |
| 2002-12-31 | 285.12 |
| 2003-01-01 | . |
| 2003-01-02 | 282.38 |
| 2003-01-03 | 285.46 |
| 2003-01-06 | 285.89 |
| 2003-01-07 | 283.13 |
| 2003-01-08 | 285.41 |
| 2003-01-09 | 285.73 |
| 2003-01-10 | 265.68 |
| 2003-01-13 | 260.71 |
| 2003-01-14 | 268.83 |
| 2003-01-15 | 275.25 |
| 2003-01-16 | 275.57 |
| 2003-01-17 | 273.86 |
| 2003-01-20 | . |
| 2003-01-21 | 265.53 |
| 2003-01-22 | 267.79 |
| 2003-01-23 | 260.99 |
| 2003-01-24 | 255.41 |
| 2003-01-27 | 248.29 |
| 2003-01-28 | 251.77 |
| 2003-01-29 | 246.71 |
| 2003-01-30 | 249.31 |
| 2003-01-31 | 251.63 |
| 2003-02-03 | 259.48 |
| 2003-02-04 | 258.57 |
| 2003-02-05 | 257.10 |
| 2003-02-06 | 263.26 |
| 2003-02-07 | 260.91 |
| 2003-02-10 | 252.43 |
| 2003-02-11 | 249.22 |
| 2003-02-12 | 245.77 |
| 2003-02-13 | 246.03 |
| 2003-02-14 | 244.33 |
| 2003-02-17 | . |
| 2003-02-18 | 251.46 |
| 2003-02-19 | 251.07 |
| 2003-02-20 | 252.70 |
| 2003-02-21 | 251.00 |
| 2003-02-24 | 249.88 |
| 2003-02-25 | 245.67 |
| 2003-02-26 | 243.07 |
| 2003-02-27 | 244.31 |
| 2003-02-28 | 254.97 |
| 2003-03-03 | 251.15 |
| 2003-03-04 | 246.69 |
| 2003-03-05 | 248.43 |
| 2003-03-06 | 243.41 |
| 2003-03-07 | 237.76 |
| 2003-03-10 | 237.23 |
| 2003-03-11 | 240.76 |
| 2003-03-12 | 235.19 |
| 2003-03-13 | 237.20 |
| 2003-03-14 | 237.20 |
| 2003-03-17 | 234.70 |
| 2003-03-18 | 234.70 |
| 2003-03-19 | 241.17 |
| 2003-03-20 | 250.68 |
| 2003-03-21 | 252.79 |
| 2003-03-24 | 250.69 |
| 2003-03-25 | 246.54 |
| 2003-03-26 | 246.14 |
| 2003-03-27 | 246.30 |
| 2003-03-28 | 243.56 |
| 2003-03-31 | 230.56 |
| 2003-04-01 | 232.22 |
| 2003-04-02 | 237.23 |
| 2003-04-03 | 244.04 |
| 2003-04-04 | 244.91 |
| 2003-04-07 | 249.63 |
| 2003-04-08 | 240.91 |
| 2003-04-09 | 236.39 |
| 2003-04-10 | 182.07 |
| 2003-04-11 | 163.47 |
| 2003-04-14 | 163.40 |
| 2003-04-15 | 175.44 |
| 2003-04-16 | 181.15 |
| 2003-04-17 | 174.67 |
| 2003-04-18 | . |
| 2003-04-21 | 175.88 |
| 2003-04-22 | 175.77 |
| 2003-04-23 | 173.08 |
| 2003-04-24 | 175.27 |
| 2003-04-25 | 175.96 |
| 2003-04-28 | 173.33 |
| 2003-04-29 | 171.32 |
| 2003-04-30 | 168.10 |
| 2003-05-01 | 168.15 |
| 2003-05-02 | 173.87 |
| 2003-05-05 | 176.60 |
| 2003-05-06 | 179.77 |
| 2003-05-07 | 181.55 |
| 2003-05-08 | 179.32 |
| 2003-05-09 | 177.12 |
| 2003-05-12 | 170.97 |
| 2003-05-13 | 175.49 |
| 2003-05-14 | 175.98 |
| 2003-05-15 | 177.25 |
| 2003-05-16 | 182.93 |
| 2003-05-19 | 173.05 |
| 2003-05-20 | 176.30 |
| 2003-05-21 | 170.62 |
| 2003-05-22 | 164.56 |
| 2003-05-23 | 161.63 |
| 2003-05-26 | . |
| 2003-05-27 | 159.94 |
| 2003-05-28 | 168.51 |
| 2003-05-29 | 168.38 |
| 2003-05-30 | 164.33 |
| 2003-06-02 | 171.00 |
| 2003-06-03 | 168.35 |
| 2003-06-04 | 171.34 |
| 2003-06-05 | 176.78 |
| 2003-06-06 | 180.92 |
| 2003-06-09 | 180.91 |
| 2003-06-10 | 175.85 |
| 2003-06-11 | 179.14 |
| 2003-06-12 | 182.15 |
| 2003-06-13 | 181.95 |
| 2003-06-16 | 180.25 |
| 2003-06-17 | 190.07 |
| 2003-06-18 | 189.55 |
| 2003-06-19 | 188.67 |
| 2003-06-20 | 189.56 |
| 2003-06-23 | 189.44 |
| 2003-06-24 | 189.97 |
| 2003-06-25 | 190.49 |
| 2003-06-26 | 196.28 |
| 2003-06-27 | 201.77 |
| 2003-06-30 | 199.64 |
| 2003-07-01 | 200.85 |
| 2003-07-02 | 194.17 |
| 2003-07-03 | 192.21 |
| 2003-07-04 | . |
| 2003-07-07 | 191.78 |
| 2003-07-08 | 199.70 |
| 2003-07-09 | 199.13 |
| 2003-07-10 | 219.92 |
| 2003-07-11 | 213.34 |
| 2003-07-14 | 212.46 |
| 2003-07-15 | 206.36 |
| 2003-07-16 | 208.85 |
| 2003-07-17 | 206.59 |
| 2003-07-18 | 202.66 |
| 2003-07-21 | 195.98 |
| 2003-07-22 | 199.12 |
| 2003-07-23 | 205.57 |
| 2003-07-24 | 208.47 |
| 2003-07-25 | 211.82 |
| 2003-07-28 | 214.87 |
| 2003-07-29 | 216.04 |
| 2003-07-30 | 215.56 |
| 2003-07-31 | 215.78 |
| 2003-08-01 | 225.56 |
| 2003-08-04 | 224.93 |
| 2003-08-05 | 222.19 |
| 2003-08-06 | 211.94 |
| 2003-08-07 | 212.85 |
| 2003-08-08 | 216.89 |
| 2003-08-11 | 212.66 |
| 2003-08-12 | 208.23 |
| 2003-08-13 | 210.37 |
| 2003-08-14 | 208.31 |
| 2003-08-15 | 208.42 |
| 2003-08-18 | 211.58 |
| 2003-08-19 | 212.52 |
| 2003-08-20 | 222.24 |
| 2003-08-21 | 225.74 |
| 2003-08-22 | 221.55 |
| 2003-08-25 | 214.40 |
| 2003-08-26 | 224.63 |
| 2003-08-27 | 232.11 |
| 2003-08-28 | 238.57 |
| 2003-08-29 | 237.98 |
| 2003-09-01 | . |
| 2003-09-02 | 242.11 |
| 2003-09-03 | 237.99 |
| 2003-09-04 | 259.01 |
| 2003-09-05 | 261.53 |
| 2003-09-08 | 266.26 |
| 2003-09-09 | 274.65 |
| 2003-09-10 | 266.15 |
| 2003-09-11 | 261.05 |
| 2003-09-12 | 255.18 |
| 2003-09-15 | 243.97 |
| 2003-09-16 | 255.33 |
| 2003-09-17 | 259.03 |
| 2003-09-18 | 253.24 |
| 2003-09-19 | 259.26 |
| 2003-09-22 | 259.77 |
| 2003-09-23 | 258.91 |
| 2003-09-24 | 270.59 |
| 2003-09-25 | 268.14 |
| 2003-09-26 | 272.95 |
| 2003-09-29 | 270.54 |
| 2003-09-30 | 274.00 |
| 2003-10-01 | 276.80 |
| 2003-10-02 | 277.11 |
| 2003-10-03 | 277.25 |
| 2003-10-06 | 279.05 |
| 2003-10-07 | 275.28 |
| 2003-10-08 | 272.05 |
| 2003-10-09 | 275.46 |
| 2003-10-10 | 289.19 |
| 2003-10-13 | 296.63 |
| 2003-10-14 | 291.79 |
| 2003-10-15 | 293.46 |
| 2003-10-16 | 291.39 |
| 2003-10-17 | 301.47 |
| 2003-10-20 | 293.91 |
| 2003-10-21 | 287.41 |
| 2003-10-22 | 282.57 |
| 2003-10-23 | 276.51 |
| 2003-10-24 | 288.08 |
| 2003-10-27 | 278.85 |
| 2003-10-28 | 282.65 |
| 2003-10-29 | 285.86 |
| 2003-10-30 | 288.61 |
| 2003-10-31 | 300.55 |
| 2003-11-03 | 316.50 |
| 2003-11-04 | 320.89 |
| 2003-11-05 | 320.57 |
| 2003-11-06 | 324.90 |
| 2003-11-07 | 317.83 |
| 2003-11-10 | 316.75 |
| 2003-11-11 | 317.73 |
| 2003-11-12 | 315.66 |
| 2003-11-13 | 306.74 |
| 2003-11-14 | 299.84 |
| 2003-11-17 | 301.73 |
| 2003-11-18 | 299.61 |
| 2003-11-19 | 301.69 |
| 2003-11-20 | 298.39 |
| 2003-11-21 | 303.21 |
| 2003-11-24 | 302.22 |
| 2003-11-25 | 307.73 |
| 2003-11-26 | 308.03 |
| 2003-11-27 | . |
| 2003-11-28 | 320.51 |
| 2003-12-01 | 337.91 |
| 2003-12-02 | 335.10 |
| 2003-12-03 | 333.04 |
| 2003-12-04 | 332.18 |
| 2003-12-05 | 321.04 |
| 2003-12-08 | 322.26 |
| 2003-12-09 | 327.91 |
| 2003-12-10 | 329.57 |
| 2003-12-11 | 330.78 |
| 2003-12-12 | 333.38 |
| 2003-12-15 | 342.85 |
| 2003-12-16 | 345.49 |
| 2003-12-17 | 340.67 |
| 2003-12-18 | 341.88 |
| 2003-12-19 | 348.01 |
| 2003-12-22 | 351.06 |
| 2003-12-23 | 354.80 |
| 2003-12-24 | 356.06 |
| 2003-12-25 | . |
| 2003-12-26 | 355.05 |
| 2003-12-29 | 363.45 |
| 2003-12-30 | 363.87 |
| 2003-12-31 | 365.75 |
| 2004-01-01 | . |
| 2004-01-02 | 372.68 |
| 2004-01-05 | 380.77 |
| 2004-01-06 | 365.58 |
| 2004-01-07 | 367.11 |
| 2004-01-08 | 379.46 |
| 2004-01-09 | 379.56 |
| 2004-01-12 | 373.64 |
| 2004-01-13 | 376.83 |
| 2004-01-14 | 374.82 |
| 2004-01-15 | 363.35 |
| 2004-01-16 | 359.19 |
| 2004-01-19 | . |
| 2004-01-20 | 354.05 |
| 2004-01-21 | 347.70 |
| 2004-01-22 | 339.53 |
| 2004-01-23 | 361.20 |
| 2004-01-26 | 361.44 |
| 2004-01-27 | 366.42 |
| 2004-01-28 | 355.80 |
| 2004-01-29 | 344.66 |
| 2004-01-30 | 338.56 |
| 2004-02-02 | 338.67 |
| 2004-02-03 | 333.93 |
| 2004-02-04 | 342.06 |
| 2004-02-05 | 345.71 |
| 2004-02-06 | 352.55 |
| 2004-02-09 | 361.29 |
| 2004-02-10 | 355.72 |
| 2004-02-11 | 354.55 |
| 2004-02-12 | 348.13 |
| 2004-02-13 | 352.40 |
| 2004-02-16 | . |
| 2004-02-17 | 353.11 |
| 2004-02-18 | 348.69 |
| 2004-02-19 | 331.64 |
| 2004-02-20 | 331.91 |
| 2004-02-23 | 326.36 |
| 2004-02-24 | 325.03 |
| 2004-02-25 | 320.14 |
| 2004-02-26 | 314.51 |
| 2004-02-27 | 328.56 |
| 2004-03-01 | 341.55 |
| 2004-03-02 | 341.44 |
| 2004-03-03 | 336.40 |
| 2004-03-04 | 340.39 |
| 2004-03-05 | 337.05 |
| 2004-03-08 | 329.57 |
| 2004-03-09 | 323.00 |
| 2004-03-10 | 320.03 |
| 2004-03-11 | 316.92 |
| 2004-03-12 | 328.52 |
| 2004-03-15 | 319.85 |
| 2004-03-16 | 322.54 |
| 2004-03-17 | 326.51 |
| 2004-03-18 | 318.17 |
| 2004-03-19 | 330.72 |
| 2004-03-22 | 322.13 |
| 2004-03-23 | 328.33 |
| 2004-03-24 | 324.57 |
| 2004-03-25 | 330.31 |
| 2004-03-26 | 342.18 |
| 2004-03-29 | 340.65 |
| 2004-03-30 | 330.95 |
| 2004-03-31 | 328.76 |
| 2004-04-01 | 339.37 |
| 2004-04-02 | 332.38 |
| 2004-04-05 | 343.50 |
| 2004-04-06 | 349.27 |
| 2004-04-07 | 352.39 |
| 2004-04-08 | 352.10 |
| 2004-04-09 | . |
| 2004-04-12 | 345.08 |
| 2004-04-13 | 367.28 |
| 2004-04-14 | 366.90 |
| 2004-04-15 | 359.27 |
| 2004-04-16 | 364.50 |
| 2004-04-19 | 358.73 |
| 2004-04-20 | 359.75 |
| 2004-04-21 | 361.41 |
| 2004-04-22 | 358.45 |
| 2004-04-23 | 355.38 |
| 2004-04-26 | 355.46 |
| 2004-04-27 | 342.86 |
| 2004-04-28 | 340.67 |
| 2004-04-29 | 336.91 |
| 2004-04-30 | 340.46 |
| 2004-05-03 | 337.01 |
| 2004-05-04 | 343.82 |
| 2004-05-05 | 347.14 |
| 2004-05-06 | 349.36 |
| 2004-05-07 | 342.76 |
| 2004-05-10 | 333.12 |
| 2004-05-11 | 324.05 |
| 2004-05-12 | 326.71 |
| 2004-05-13 | 336.75 |
| 2004-05-14 | 326.30 |
| 2004-05-17 | 289.02 |
| 2004-05-18 | 316.90 |
| 2004-05-19 | 324.59 |
| 2004-05-20 | 319.59 |
| 2004-05-21 | 319.83 |
| 2004-05-24 | 345.44 |
| 2004-05-25 | 345.31 |
| 2004-05-26 | 346.13 |
| 2004-05-27 | 346.48 |
| 2004-05-28 | 329.01 |
| 2004-05-31 | . |
| 2004-06-01 | 339.43 |
| 2004-06-02 | 342.94 |
| 2004-06-03 | 334.93 |
| 2004-06-04 | 336.58 |
| 2004-06-07 | 337.50 |
| 2004-06-08 | 336.08 |
| 2004-06-09 | 337.85 |
| 2004-06-10 | 340.92 |
| 2004-06-11 | . |
| 2004-06-14 | 320.27 |
| 2004-06-15 | 326.06 |
| 2004-06-16 | 328.39 |
| 2004-06-17 | 331.38 |
| 2004-06-18 | 331.95 |
| 2004-06-21 | 334.65 |
| 2004-06-22 | 333.83 |
| 2004-06-23 | 333.65 |
| 2004-06-24 | 339.81 |
| 2004-06-25 | 344.09 |
| 2004-06-28 | 352.97 |
| 2004-06-29 | 349.38 |
| 2004-06-30 | 344.79 |
| 2004-07-01 | 351.75 |
| 2004-07-02 | 354.66 |
| 2004-07-05 | . |
| 2004-07-06 | 353.05 |
| 2004-07-07 | 345.78 |
| 2004-07-08 | 339.87 |
| 2004-07-09 | 345.65 |
| 2004-07-12 | 345.83 |
| 2004-07-13 | 348.87 |
| 2004-07-14 | 352.73 |
| 2004-07-15 | 358.13 |
| 2004-07-16 | 365.18 |
| 2004-07-19 | 364.55 |
| 2004-07-20 | 358.38 |
| 2004-07-21 | 358.37 |
| 2004-07-22 | 357.76 |
| 2004-07-23 | 360.19 |
| 2004-07-26 | 360.89 |
| 2004-07-27 | 362.66 |
| 2004-07-28 | 368.82 |
| 2004-07-29 | 373.48 |
| 2004-07-30 | 378.28 |
| 2004-08-02 | 378.31 |
| 2004-08-03 | 381.25 |
| 2004-08-04 | 375.44 |
| 2004-08-05 | 381.46 |
| 2004-08-06 | 375.53 |
| 2004-08-09 | 377.32 |
| 2004-08-10 | 377.08 |
| 2004-08-11 | 373.18 |
| 2004-08-12 | 371.04 |
| 2004-08-13 | 365.74 |
| 2004-08-16 | 367.21 |
| 2004-08-17 | 367.19 |
| 2004-08-18 | 367.34 |
| 2004-08-19 | 378.73 |
| 2004-08-20 | 379.99 |
| 2004-08-23 | 381.99 |
| 2004-08-24 | 383.48 |
| 2004-08-25 | 378.19 |
| 2004-08-26 | 381.37 |
| 2004-08-27 | 383.57 |
| 2004-08-30 | 385.50 |
| 2004-08-31 | 385.45 |
| 2004-09-01 | 386.46 |
| 2004-09-02 | 392.54 |
| 2004-09-03 | 394.59 |
| 2004-09-06 | . |
| 2004-09-07 | 398.74 |
| 2004-09-08 | 399.98 |
| 2004-09-09 | 399.00 |
| 2004-09-10 | 405.32 |
| 2004-09-13 | 410.70 |
| 2004-09-14 | 419.90 |
| 2004-09-15 | 418.89 |
| 2004-09-16 | 418.84 |
| 2004-09-17 | 417.36 |
| 2004-09-20 | 410.29 |
| 2004-09-21 | 417.49 |
| 2004-09-22 | 415.80 |
| 2004-09-23 | 407.22 |
| 2004-09-24 | 403.20 |
| 2004-09-27 | 405.04 |
| 2004-09-28 | 397.54 |
| 2004-09-29 | 406.47 |
| 2004-09-30 | 416.76 |
| 2004-10-01 | 422.92 |
| 2004-10-04 | 430.97 |
| 2004-10-05 | 430.27 |
| 2004-10-06 | 422.47 |
| 2004-10-07 | 427.26 |
| 2004-10-08 | 430.91 |
| 2004-10-11 | 424.65 |
| 2004-10-12 | 428.06 |
| 2004-10-13 | 428.06 |
| 2004-10-14 | 450.28 |
| 2004-10-15 | 443.58 |
| 2004-10-18 | 438.85 |
| 2004-10-19 | 442.63 |
| 2004-10-20 | 437.85 |
| 2004-10-21 | 438.32 |
| 2004-10-22 | 438.46 |
| 2004-10-25 | 441.53 |
| 2004-10-26 | 450.23 |
| 2004-10-27 | 453.41 |
| 2004-10-28 | 469.02 |
| 2004-10-29 | 462.35 |
| 2004-11-01 | 467.93 |
| 2004-11-02 | 461.41 |
| 2004-11-03 | 476.47 |
| 2004-11-04 | 481.32 |
| 2004-11-05 | 481.08 |
| 2004-11-08 | 487.76 |
| 2004-11-09 | 491.72 |
| 2004-11-10 | 494.72 |
| 2004-11-11 | 489.26 |
| 2004-11-12 | 491.97 |
| 2004-11-15 | 492.96 |
| 2004-11-16 | 498.83 |
| 2004-11-17 | 503.02 |
| 2004-11-18 | 505.59 |
| 2004-11-19 | 501.83 |
| 2004-11-22 | 496.66 |
| 2004-11-23 | 499.10 |
| 2004-11-24 | 498.29 |
| 2004-11-25 | . |
| 2004-11-26 | 502.43 |
| 2004-11-29 | 519.36 |
| 2004-11-30 | 531.66 |
| 2004-12-01 | 526.19 |
| 2004-12-02 | 524.41 |
| 2004-12-03 | 516.58 |
| 2004-12-06 | 517.82 |
| 2004-12-07 | 519.28 |
| 2004-12-08 | 510.67 |
| 2004-12-09 | 509.77 |
| 2004-12-10 | 503.77 |
| 2004-12-13 | 510.75 |
| 2004-12-14 | 515.39 |
| 2004-12-15 | 528.30 |
| 2004-12-16 | 534.85 |
| 2004-12-17 | 526.09 |
| 2004-12-20 | 533.19 |
| 2004-12-21 | 534.89 |
| 2004-12-22 | 524.71 |
| 2004-12-23 | 521.63 |
| 2004-12-24 | . |
| 2004-12-27 | 520.63 |
| 2004-12-28 | 523.42 |
| 2004-12-29 | 525.26 |
| 2004-12-30 | 519.03 |
| 2004-12-31 | 529.26 |
| 2005-01-03 | 536.23 |
| 2005-01-04 | 530.07 |
| 2005-01-05 | 511.78 |
| 2005-01-06 | 504.88 |
| 2005-01-07 | 509.97 |
| 2005-01-10 | 493.47 |
| 2005-01-11 | 490.57 |
| 2005-01-12 | 473.95 |
| 2005-01-13 | 488.45 |
| 2005-01-14 | 488.00 |
| 2005-01-17 | . |
| 2005-01-18 | 488.55 |
| 2005-01-19 | 487.04 |
| 2005-01-20 | 484.99 |
| 2005-01-21 | 485.93 |
| 2005-01-24 | 475.74 |
| 2005-01-25 | 478.03 |
| 2005-01-26 | 478.79 |
| 2005-01-27 | 489.85 |
#2005-01-28| 507.91
#2005-01-31| 516.79
#2005-02-01| 513.87
#2005-02-02| 516.90
#2005-02-03| 525.28
#2005-02-04| 522.90
#2005-02-07| 511.30
#2005-02-08| 511.27
#2005-02-09| 512.22
#2005-02-10| 509.73
#2005-02-11| 522.35
#2005-02-14| 538.32
#2005-02-15| 536.67
#2005-02-16| 535.94
#2005-02-17| 531.77
#2005-02-18| 529.91
#2005-02-21| .
#2005-02-22| 529.57
#2005-02-23| 524.18
#2005-02-24| 527.31
#2005-02-25| 529.68
#2005-02-28| 544.69
#2005-03-01| 529.24
#2005-03-02| 530.00
#2005-03-03| 539.16
#2005-03-04| 544.67
#2005-03-07| 549.34
#2005-03-08| 552.48
#2005-03-09| 550.69
#2005-03-10| 548.28
#2005-03-11| 544.31
#2005-03-14| 545.68
#2005-03-15| 539.30
#2005-03-16| 536.65
#2005-03-17| 533.00
#2005-03-18| 536.30
#2005-03-21| 541.14
#2005-03-22| 535.60
#2005-03-23| 522.00
#2005-03-24| 520.18
#2005-03-25| .
#2005-03-28| 525.64
#2005-03-29| 520.36
#2005-03-30| 521.32
#2005-03-31| 542.83
#2005-04-01| 546.15
#2005-04-04| 542.33
#2005-04-05| 538.45
#2005-04-06| 543.16
#2005-04-07| 536.70
#2005-04-08| 523.27
#2005-04-11| 512.89
#2005-04-12| 519.73
#2005-04-13| 519.30
#2005-04-14| 519.18
#2005-04-15| 486.47
#2005-04-18| 480.36
#2005-04-19| 468.59
#2005-04-20| 468.52
#2005-04-21| 473.76
#2005-04-22| 488.69
#2005-04-25| 488.11
#2005-04-26| 481.03
#2005-04-27| 472.67
#2005-04-28| 470.67
#2005-04-29| 468.03
#2005-05-02| 472.43
#2005-05-03| 468.74
#2005-05-04| 475.88
#2005-05-05| 487.09
#2005-05-06| 492.27
#2005-05-09| 504.50
#2005-05-10| 500.11
#2005-05-11| 501.01
#2005-05-12| 500.17
#2005-05-13| 494.05
#2005-05-16| 502.35
#2005-05-17| 499.54
#2005-05-18| 495.93
#2005-05-19| 505.85
#2005-05-20| 513.07
#2005-05-23| 518.60
#2005-05-24| 522.42
#2005-05-25| 527.32
#2005-05-26| 536.02
#2005-05-27| 539.77
#2005-05-30| .
#2005-05-31| 542.57
#2005-06-01| 536.79
#2005-06-02| 531.51
#2005-06-03| 545.12
#2005-06-06| 538.04
#2005-06-07| 542.24
#2005-06-08| 554.47
#2005-06-09| 543.27
#2005-06-10| 539.14
#2005-06-13| 540.28
#2005-06-14| 542.40
#2005-06-15| 548.79
#2005-06-16| 552.00
#2005-06-17| 553.87
#2005-06-20| 570.26
#2005-06-21| 574.77
#2005-06-22| 577.17
#2005-06-23| 567.84
#2005-06-24| 564.62
#2005-06-27| 566.73
#2005-06-28| 558.39
#2005-06-29| 564.70
#2005-06-30| 574.47
#2005-07-01| 572.13
#2005-07-04| .
#2005-07-05| 563.08
#2005-07-06| 566.41
#2005-07-07| 557.89
#2005-07-08| 562.28
#2005-07-11| 563.14
#2005-07-12| 545.85
#2005-07-13| 542.70
#2005-07-14| 527.29
#2005-07-15| 539.13
#2005-07-18| 556.83
#2005-07-19| 555.54
#2005-07-20| 553.16
#2005-07-21| 554.34
#2005-07-22| 556.46
#2005-07-25| 550.20
#2005-07-26| 551.62
#2005-07-27| 556.46
#2005-07-28| 557.25
#2005-07-29| 559.55
#2005-08-01| 555.93
#2005-08-02| 565.08
#2005-08-03| 578.35
#2005-08-04| 571.73
#2005-08-05| 566.07
#2005-08-08| 558.15
#2005-08-09| 557.39
#2005-08-10| 570.29
#2005-08-11| 568.41
#2005-08-12| 560.61
#2005-08-15| 560.80
#2005-08-16| 559.02
#2005-08-17| 572.12
#2005-08-18| 569.69
#2005-08-19| 567.99
#2005-08-22| 571.63
#2005-08-23| 563.36
#2005-08-24| 556.25
#2005-08-25| 562.23
#2005-08-26| 565.91
#2005-08-29| 562.17
#2005-08-30| 574.73
#2005-08-31| 581.82
#2005-09-01| 591.87
#2005-09-02| 588.51
#2005-09-05| .
#2005-09-06| 583.56
#2005-09-07| 583.63
#2005-09-08| 592.15
#2005-09-09| 590.24
#2005-09-12| 595.37
#2005-09-13| 597.47
#2005-09-14| 597.12
#2005-09-15| 603.67
#2005-09-16| 603.78
#2005-09-19| 602.75
#2005-09-20| 612.89
#2005-09-21| 605.11
#2005-09-22| 585.45
#2005-09-23| 583.81
#2005-09-26| 605.03
#2005-09-27| 602.41
#2005-09-28| 601.41
#2005-09-29| 609.73
#2005-09-30| 610.25
#2005-10-03| 618.25
#2005-10-04| 632.03
#2005-10-05| 630.48
#2005-10-06| 619.49
#2005-10-07| 613.00
#2005-10-10| 615.95
#2005-10-11| 624.98
#2005-10-12| 625.75
#2005-10-13| 610.73
#2005-10-14| 604.33
#2005-10-17| 602.88
#2005-10-18| 590.10
#2005-10-19| 581.91
#2005-10-20| 588.77
#2005-10-21| 596.89
#2005-10-24| 587.24
#2005-10-25| 595.86
#2005-10-26| 591.47
#2005-10-27| 579.32
#2005-10-28| 564.40
#2005-10-31| 584.88
#2005-11-01| 588.59
#2005-11-02| 598.55
#2005-11-03| 597.82
#2005-11-04| 594.80
#2005-11-07| 601.41
#2005-11-08| 610.17
#2005-11-09| 604.24
#2005-11-10| 610.45
#2005-11-11| 623.60
#2005-11-14| 618.03
#2005-11-15| 620.00
#2005-11-16| 632.05
#2005-11-17| 629.08
#2005-11-18| 631.48
#2005-11-21| 623.49
#2005-11-22| 619.66
#2005-11-23| 628.32
#2005-11-24| .
#2005-11-25| 637.84
#2005-11-28| 640.57
#2005-11-29| 638.58
#2005-11-30| 625.32
#2005-12-01| 638.04
#2005-12-02| 646.11
#2005-12-05| 634.00
#2005-12-06| 640.60
#2005-12-07| 644.74
#2005-12-08| 648.50
#2005-12-09| 663.49
#2005-12-12| 668.44
#2005-12-13| 676.06
#2005-12-14| 675.54
#2005-12-15| 686.69
#2005-12-16| 699.97
#2005-12-19| 712.71
#2005-12-20| 700.30
#2005-12-21| 698.52
#2005-12-22| 701.80
#2005-12-23| 699.40
#2005-12-26| .
#2005-12-27| 701.84
#2005-12-28| 701.57
#2005-12-29| 703.40
#2005-12-30| 708.97
#2006-01-02| .
#2006-01-03| 716.55
#2006-01-04| 729.39
#2006-01-05| 728.21
#2006-01-06| 733.17
#2006-01-09| 728.56
#2006-01-10| 719.45
#2006-01-11| 718.96
#2006-01-12| 706.72
#2006-01-13| 703.49
#2006-01-16| .
#2006-01-17| 684.16
#2006-01-18| 681.06
#2006-01-19| 705.37
#2006-01-20| 704.35
#2006-01-23| 692.54
#2006-01-24| 703.52
#2006-01-25| 709.24
#2006-01-26| 710.37
#2006-01-27| 722.55
#2006-01-30| 719.74
#2006-01-31| 722.22
#2006-02-01| 716.89
#2006-02-02| 709.63
#2006-02-03| 701.83
#2006-02-06| 713.85
#2006-02-07| 717.37
#2006-02-08| 719.11
#2006-02-09| 720.08
#2006-02-10| 719.72
#2006-02-13| 716.67
#2006-02-14| 704.53
#2006-02-15| 698.51
#2006-02-16| 698.57
#2006-02-17| 697.07
#2006-02-20| .
#2006-02-21| 706.39
#2006-02-22| 701.91
#2006-02-23| 707.01
#2006-02-24| 699.65
#2006-02-27| 713.63
#2006-02-28| 711.38
#2006-03-01| 730.26
#2006-03-02| 724.64
#2006-03-03| 720.23
#2006-03-06| 727.41
#2006-03-07| 717.48
#2006-03-08| 706.57
#2006-03-09| 713.29
#2006-03-10| 733.43
#2006-03-13| 743.84
#2006-03-14| 737.62
#2006-03-15| 738.61
#2006-03-16| 741.55
#2006-03-17| 738.41
#2006-03-20| 759.19
#2006-03-21| 749.91
#2006-03-22| 743.06
#2006-03-23| 737.67
#2006-03-24| 742.39
#2006-03-27| 737.79
#2006-03-28| 748.90
#2006-03-29| 765.46
#2006-03-30| 777.42
#2006-03-31| 768.77
#2006-04-03| 799.47
#2006-04-04| 796.10
#2006-04-05| 788.01
#2006-04-06| 787.21
#2006-04-07| 780.91
#2006-04-10| 781.06
#2006-04-11| 781.24
#2006-04-12| 744.59
#2006-04-13| 735.86
#2006-04-14| .
#2006-04-17| 782.07
#2006-04-18| 810.55
#2006-04-19| 801.76
#2006-04-20| 800.49
#2006-04-21| 796.71
#2006-04-24| 784.47
#2006-04-25| 770.10
#2006-04-26| 783.34
#2006-04-27| 774.07
#2006-04-28| 771.23
#2006-05-01| 780.75
#2006-05-02| 779.40
#2006-05-03| 786.52
#2006-05-04| 790.11
#2006-05-05| 787.95
#2006-05-08| 792.37
#2006-05-09| 793.74
#2006-05-10| 796.70
#2006-05-11| 793.54
#2006-05-12| 788.90
#2006-05-15| 764.08
#2006-05-16| 759.84
#2006-05-17| 782.00
#2006-05-18| 735.18
#2006-05-19| 712.09
#2006-05-22| 676.38
#2006-05-23| 698.57
#2006-05-24| 682.73
#2006-05-25| 691.20
#2006-05-26| 701.01
#2006-05-29| .
#2006-05-30| 709.66
#2006-05-31| 682.70
#2006-06-01| 661.96
#2006-06-02| 685.30
#2006-06-05| 671.53
#2006-06-06| 655.33
#2006-06-07| 647.50
#2006-06-08| 623.05
#2006-06-09| 644.29
#2006-06-12| 635.19
#2006-06-13| 605.01
#2006-06-14| 575.38
#2006-06-15| 620.35
#2006-06-16| 650.72
#2006-06-19| 655.90
#2006-06-20| 644.30
#2006-06-21| 661.86
#2006-06-22| 670.62
#2006-06-23| 682.09
#2006-06-26| 656.19
#2006-06-27| 667.68
#2006-06-28| 672.88
#2006-06-29| 679.25
#2006-06-30| 704.25
#2006-07-03| 715.93
#2006-07-04| .
#2006-07-05| 724.13
#2006-07-06| 713.44
#2006-07-07| 697.67
#2006-07-10| 717.64
#2006-07-11| 711.03
#2006-07-12| 754.64
#2006-07-13| 745.65
#2006-07-14| 735.11
#2006-07-17| 710.03
#2006-07-18| 717.17
#2006-07-19| 692.25
#2006-07-20| 714.99
#2006-07-21| 695.49
#2006-07-24| 704.03
#2006-07-25| 710.03
#2006-07-26| 725.44
#2006-07-27| 732.51
#2006-07-28| 721.49
#2006-07-31| 733.60
#2006-08-01| 733.70
#2006-08-02| 737.05
#2006-08-03| 742.77
#2006-08-04| 745.09
#2006-08-07| 737.33
#2006-08-08| 745.83
#2006-08-09| 757.05
#2006-08-10| 763.72
#2006-08-11| 771.61
#2006-08-14| 775.72
#2006-08-15| 776.22
#2006-08-16| 778.25
#2006-08-17| 780.20
#2006-08-18| 781.15
#2006-08-21| 791.06
#2006-08-22| 786.76
#2006-08-23| 781.09
#2006-08-24| 783.88
#2006-08-25| 784.40
#2006-08-28| 788.63
#2006-08-29| 800.03
#2006-08-30| 796.96
#2006-08-31| 797.21
#2006-09-01| 798.29
#2006-09-04| .
#2006-09-05| 812.88
#2006-09-06| 813.33
#2006-09-07| 801.51
#2006-09-08| 799.35
#2006-09-11| 773.21
#2006-09-12| 787.51
#2006-09-13| 804.81
#2006-09-14| 812.90
#2006-09-15| 808.24
#2006-09-18| 809.42
#2006-09-19| 812.78
#2006-09-20| 820.80
#2006-09-21| 832.38
#2006-09-22| 825.20
#2006-09-25| 816.54
#2006-09-26| 825.03
#2006-09-27| 825.13
#2006-09-28| 825.18
#2006-09-29| 825.71
#2006-10-02| 825.71
#2006-10-03| 821.71
#2006-10-04| 810.67
#2006-10-05| 833.27
#2006-10-06| 833.81
#2006-10-09| 838.60
#2006-10-10| 840.97
#2006-10-11| 868.09
#2006-10-12| 889.78
#2006-10-13| 915.36
#2006-10-16| 925.33
#2006-10-17| 925.15
#2006-10-18| 919.48
#2006-10-19| 915.41
#2006-10-20| 911.80
#2006-10-23| 905.14
#2006-10-24| 905.14
#2006-10-25| 905.54
#2006-10-26| 918.21
#2006-10-27| 928.24
#2006-10-30| 937.80
#2006-10-31| 928.11
#2006-11-01| 932.36
#2006-11-02| 925.59
#2006-11-03| 922.56
#2006-11-06| 920.56
#2006-11-07| 931.09
#2006-11-08| 936.69
#2006-11-09| 947.04
#2006-11-10| 946.35
#2006-11-13| 948.44
#2006-11-14| 962.58
#2006-11-15| 959.63
#2006-11-16| 965.03
#2006-11-17| 961.24
#2006-11-20| 981.36
#2006-11-21| 995.05
#2006-11-22| 998.36
#2006-11-23| .
#2006-11-24|1002.04
#2006-11-27|1005.09
#2006-11-28| 981.72
#2006-11-29| 981.08
#2006-11-30| 994.22
#2006-12-01|1000.40
#2006-12-04|1001.20
#2006-12-05|1012.56
#2006-12-06|1009.75
#2006-12-07|1003.70
#2006-12-08| 990.86
#2006-12-11| 981.26
#2006-12-12| 959.48
#2006-12-13| 960.73
#2006-12-14| 988.76
#2006-12-15| 998.65
#2006-12-18|1003.06
#2006-12-19| 972.27
#2006-12-20| 973.26
#2006-12-21| 976.66
#2006-12-22| 984.76
#2006-12-25| .
#2006-12-26|1012.89
#2006-12-27|1031.07
#2006-12-28|1032.96
#2006-12-29|1032.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1067.30
#2007-01-04|1055.15
#2007-01-05|1049.46
#2007-01-08|1018.89
#2007-01-09|1015.06
#2007-01-10|1002.81
#2007-01-11|1022.68
#2007-01-12|1048.47
#2007-01-15| .
#2007-01-16|1057.67
#2007-01-17|1055.31
#2007-01-18|1060.63
#2007-01-19|1047.14
#2007-01-22|1060.51
#2007-01-23|1053.05
#2007-01-24|1053.11
#2007-01-25|1063.89
#2007-01-26|1063.53
#2007-01-29|1056.50
#2007-01-30|1056.50
#2007-01-31|1052.02
#2007-02-01|1062.87
#2007-02-02|1069.94
#2007-02-05|1069.79
#2007-02-06|1074.55
#2007-02-07|1100.79
#2007-02-08|1098.90
#2007-02-09|1090.91
#2007-02-12|1075.89
#2007-02-13|1065.23
#2007-02-14|1067.45
#2007-02-15|1106.99
#2007-02-16|1109.54
#2007-02-19| .
#2007-02-20|1100.60
#2007-02-21|1083.27
#2007-02-22|1072.67
#2007-02-23|1047.55
#2007-02-26|1044.38
#2007-02-27|1030.15
#2007-02-28| 967.73
#2007-03-01|1007.84
#2007-03-02| 982.51
#2007-03-05| 929.67
#2007-03-06| 978.81
#2007-03-07| 965.06
#2007-03-08| 993.89
#2007-03-09| 987.61
#2007-03-12| 992.66
#2007-03-13|1000.79
#2007-03-14| 960.07
#2007-03-15| 980.09
#2007-03-16| 972.93
#2007-03-19| 991.21
#2007-03-20| 990.66
#2007-03-21|1009.95
#2007-03-22|1022.14
#2007-03-23|1020.95
#2007-03-26|1013.66
#2007-03-27|1017.51
#2007-03-28| 982.37
#2007-03-29| 975.94
#2007-03-30| 985.72
#2007-04-02| 940.99
#2007-04-03| 966.84
#2007-04-04| 976.35
#2007-04-05| 980.72
#2007-04-06| .
#2007-04-09|1003.66
#2007-04-10| 987.22
#2007-04-11| 983.20
#2007-04-12| 997.73
#2007-04-13|1042.85
#2007-04-16|1075.12
#2007-04-17|1046.75
#2007-04-18|1051.90
#2007-04-19|1037.29
#2007-04-20|1058.37
#2007-04-23|1060.76
#2007-04-24|1066.63
#2007-04-25|1062.46
#2007-04-26|1061.79
#2007-04-27|1052.51
#2007-04-30|1071.96
#2007-05-01|1072.02
#2007-05-02|1071.44
#2007-05-03|1089.91
#2007-05-04|1090.60
#2007-05-07|1077.84
#2007-05-08|1061.61
#2007-05-09|1048.54
#2007-05-10|1039.81
#2007-05-11|1050.67
#2007-05-14|1061.50
#2007-05-15|1047.37
#2007-05-16|1047.37
#2007-05-17|1060.38
#2007-05-18|1067.17
#2007-05-21|1056.13
#2007-05-22|1052.32
#2007-05-23|1046.94
#2007-05-24|1048.72
#2007-05-25|1072.51
#2007-05-28| .
#2007-05-29|1064.25
#2007-05-30|1036.04
#2007-05-31|1049.78
#2007-06-01|1062.78
#2007-06-04|1051.07
#2007-06-05|1058.22
#2007-06-06|1051.74
#2007-06-07|1065.59
#2007-06-08|1059.88
#2007-06-11|1074.31
#2007-06-12|1069.59
#2007-06-13|1060.63
#2007-06-14|1074.20
#2007-06-15|1068.87
#2007-06-18|1060.12
#2007-06-19|1048.56
#2007-06-20|1050.61
#2007-06-21|1052.62
#2007-06-22|1046.18
#2007-06-25|1034.08
#2007-06-26|1029.16
#2007-06-27|1035.20
#2007-06-28|1039.98
#2007-06-29|1048.27
#2007-07-02|1050.38
#2007-07-03|1056.45
#2007-07-04| .
#2007-07-05|1042.02
#2007-07-06|1073.26
#2007-07-09|1085.23
#2007-07-10|1095.73
#2007-07-11|1060.34
#2007-07-12|1058.63
#2007-07-13|1063.34
#2007-07-16|1054.37
#2007-07-17|1061.85
#2007-07-18|1061.43
#2007-07-19|1077.71
#2007-07-20|1073.01
#2007-07-23|1069.17
#2007-07-24|1077.37
#2007-07-25|1067.74
#2007-07-26|1089.70
#2007-07-27|1058.37
#2007-07-30|1050.17
#2007-07-31|1057.37
#2007-08-01|1022.79
#2007-08-02|1010.51
#2007-08-03|1021.66
#2007-08-06| 999.17
#2007-08-07|1002.85
#2007-08-08|1041.50
#2007-08-09|1028.27
#2007-08-10|1032.07
#2007-08-13|1031.00
#2007-08-14|1027.55
#2007-08-15|1027.55
#2007-08-16| 985.73
#2007-08-17| 961.21
#2007-08-20| 959.77
#2007-08-21| 922.56
#2007-08-22| 938.31
#2007-08-23| 934.72
#2007-08-24| 943.63
#2007-08-27| 959.20
#2007-08-28| 970.88
#2007-08-29| 960.05
#2007-08-30| 968.76
#2007-08-31| 985.23
#2007-09-03| .
#2007-09-04| 994.04
#2007-09-05| 999.38
#2007-09-06|1009.57
#2007-09-07|1012.59
#2007-09-10| 993.66
#2007-09-11| 974.27
#2007-09-12| 972.34
#2007-09-13| 981.16
#2007-09-14| 973.57
#2007-09-17| 957.71
#2007-09-18| 959.10
#2007-09-19| 987.57
#2007-09-20| 973.00
#2007-09-21| 980.39
#2007-09-24| 966.12
#2007-09-25| 966.79
#2007-09-26| 999.78
#2007-09-27|1029.90
#2007-09-28|1022.80
#2007-10-01|1016.18
#2007-10-02|1016.18
#2007-10-03|1062.88
#2007-10-04|1062.53
#2007-10-05|1055.30
#2007-10-08|1058.11
#2007-10-09|1083.49
#2007-10-10|1121.42
#2007-10-11|1065.85
#2007-10-12|1046.51
#2007-10-15|1055.18
#2007-10-16|1035.35
#2007-10-17|1037.66
#2007-10-18|1036.19
#2007-10-19|1037.60
#2007-10-22|1020.00
#2007-10-23|1031.33
#2007-10-24|1019.25
#2007-10-25|1022.38
#2007-10-26|1036.16
#2007-10-29|1044.15
#2007-10-30|1038.89
#2007-10-31|1032.71
#2007-11-01|1030.58
#2007-11-02|1036.49
#2007-11-05|1022.14
#2007-11-06|1016.15
#2007-11-07| 977.37
#2007-11-08| 966.24
#2007-11-09| 958.23
#2007-11-12| 932.85
#2007-11-13| 924.44
#2007-11-14| 964.84
#2007-11-15| 948.20
#2007-11-16| 940.39
#2007-11-19| 942.21
#2007-11-20| 919.53
#2007-11-21| 903.06
#2007-11-22| .
#2007-11-23| 902.64
#2007-11-26| 916.13
#2007-11-27| 918.20
#2007-11-28| 912.98
#2007-11-29| 916.37
#2007-11-30| 943.21
#2007-12-03| 959.80
#2007-12-04| 962.65
#2007-12-05| 960.78
#2007-12-06| 971.09
#2007-12-07|1010.34
#2007-12-10|1012.54
#2007-12-11|1013.31
#2007-12-12| 997.82
#2007-12-13| 982.93
#2007-12-14| 981.44
#2007-12-17| 956.43
#2007-12-18| 956.83
#2007-12-19| 959.17
#2007-12-20| 988.56
#2007-12-21| 988.56
#2007-12-24|1047.35
#2007-12-25| .
#2007-12-26|1050.61
#2007-12-27|1049.97
#2007-12-28|1046.19
#2007-12-31|1044.07
#2008-01-01| .
#2008-01-02|1030.13
#2008-01-03|1014.23
#2008-01-04|1006.84
#2008-01-07| 982.83
#2008-01-08| 990.36
#2008-01-09| 989.84
#2008-01-10| 962.30
#2008-01-11| 952.20
#2008-01-14| 927.50
#2008-01-15| 910.97
#2008-01-16| 902.52
#2008-01-17| 896.94
#2008-01-18| 878.90
#2008-01-21| .
#2008-01-22| 787.13
#2008-01-23| 826.94
#2008-01-24| 817.67
#2008-01-25| 866.35
#2008-01-28| 835.21
#2008-01-29| 851.15
#2008-01-30| 846.76
#2008-01-31| 848.48
#2008-02-01| 895.47
#2008-02-04| 930.19
#2008-02-05| 914.92
#2008-02-06| 869.20
#2008-02-07| 845.65
#2008-02-08| 870.66
#2008-02-11| 866.32
#2008-02-12| 852.59
#2008-02-13| 851.15
#2008-02-14| 864.04
#2008-02-15| 871.72
#2008-02-18| .
#2008-02-19| 862.26
#2008-02-20| 858.26
#2008-02-21| 902.61
#2008-02-22| 874.77
#2008-02-25| 891.78
#2008-02-26| 908.75
#2008-02-27| 893.34
#2008-02-28| 889.32
#2008-02-29| 865.27
#2008-03-03| 821.08
#2008-03-04| 804.58
#2008-03-05| 830.70
#2008-03-06| 832.04
#2008-03-07| 799.97
#2008-03-10| 788.35
#2008-03-11| 787.59
#2008-03-12| 775.34
#2008-03-13| 737.03
#2008-03-14| 755.40
#2008-03-17| 723.31
#2008-03-18| 727.23
#2008-03-19| 741.58
#2008-03-20| 741.58
#2008-03-21| .
#2008-03-24| 754.98
#2008-03-25| 815.24
#2008-03-26| 817.31
#2008-03-27| 797.73
#2008-03-28| 841.06
#2008-03-31| 791.17
#2008-04-01| 787.92
#2008-04-02| 813.05
#2008-04-03| 835.19
#2008-04-04| 818.99
#2008-04-07| 832.24
#2008-04-08| 818.83
#2008-04-09| 824.77
#2008-04-10| 820.74
#2008-04-11| 815.04
#2008-04-14| 815.04
#2008-04-15| 859.29
#2008-04-16| 891.37
#2008-04-17| 923.46
#2008-04-18| 923.46
#2008-04-21| 915.74
#2008-04-22| 879.40
#2008-04-23| 890.21
#2008-04-24| 900.47
#2008-04-25| 905.17
#2008-04-28| 897.05
#2008-04-29| 933.45
#2008-04-30| 937.17
#2008-05-01| 937.86
#2008-05-02| 953.19
#2008-05-05| 945.58
#2008-05-06| 950.26
#2008-05-07| 947.72
#2008-05-08| 915.49
#2008-05-09| 904.83
#2008-05-12| 905.58
#2008-05-13| 895.27
#2008-05-14| 920.80
#2008-05-15| 929.31
#2008-05-16| 929.97
#2008-05-19| 930.08
#2008-05-20| 927.84
#2008-05-21| 919.70
#2008-05-22| 908.52
#2008-05-23| 898.38
#2008-05-26| .
#2008-05-27| 913.95
#2008-05-28| 941.24
#2008-05-29| 941.77
#2008-05-30| 970.34
#2008-06-02| 956.16
#2008-06-03| 938.85
#2008-06-04| 912.08
#2008-06-05| 951.39
#2008-06-06| 951.92
#2008-06-09| 908.17
#2008-06-10| 882.35
#2008-06-11| 901.04
#2008-06-12| 900.35
#2008-06-13| 896.57
#2008-06-16| 912.02
#2008-06-17| 919.57
#2008-06-18| 900.13
#2008-06-19| 892.34
#2008-06-20| 873.35
#2008-06-23| 875.64
#2008-06-24| 856.45
#2008-06-25| 852.07
#2008-06-26| 869.73
#2008-06-27| 831.30
#2008-06-30| 830.45
#2008-07-01| 809.27
#2008-07-02| 855.84
#2008-07-03| 824.15
#2008-07-04| .
#2008-07-07| 847.03
#2008-07-08| 821.99
#2008-07-09| 861.34
#2008-07-10| 859.15
#2008-07-11| 806.41
#2008-07-14| 760.88
#2008-07-15| 738.02
#2008-07-16| 735.21
#2008-07-17| 761.40
#2008-07-18| 747.91
#2008-07-21| 751.98
#2008-07-22| 765.79
#2008-07-23| 795.71
#2008-07-24| 774.14
#2008-07-25| 768.34
#2008-07-28| 764.67
#2008-07-29| 760.51
#2008-07-30| 793.10
#2008-07-31| 783.20
#2008-08-01| 809.13
#2008-08-04| 810.19
#2008-08-05| 827.39
#2008-08-06| 840.33
#2008-08-07| 846.59
#2008-08-08| 832.39
#2008-08-11| 829.39
#2008-08-12| 802.42
#2008-08-13| 806.86
#2008-08-14| 815.31
#2008-08-15| 815.31
#2008-08-18| 810.19
#2008-08-19| 804.67
#2008-08-20| 806.19
#2008-08-21| 792.84
#2008-08-22| 799.26
#2008-08-25| 796.92
#2008-08-26| 802.14
#2008-08-27| 801.75
#2008-08-28| 792.61
#2008-08-29| 812.83
#2008-09-01| .
#2008-09-02| 822.95
#2008-09-03| 822.95
#2008-09-04| 827.65
#2008-09-05| 794.95
#2008-09-08| 812.69
#2008-09-09| 809.00
#2008-09-10| 801.91
#2008-09-11| 786.13
#2008-09-12| 748.85
#2008-09-15| 705.61
#2008-09-16| 684.82
#2008-09-17| 688.64
#2008-09-18| 671.47
#2008-09-19| 721.63
#2008-09-22| 724.39
#2008-09-23| 685.26
#2008-09-24| 673.94
#2008-09-25| 656.57
#2008-09-26| 630.12
#2008-09-29| 593.23
#2008-09-30| 601.17
#2008-10-01| 626.59
#2008-10-02| 626.59
#2008-10-03| 600.34
#2008-10-06| 556.34
#2008-10-07| 540.59
#2008-10-08| 513.80
#2008-10-09| 513.80
#2008-10-10| 486.25
#2008-10-13| 523.11
#2008-10-14| 550.83
#2008-10-15| 516.52
#2008-10-16| 493.58
#2008-10-17| 469.15
#2008-10-20| 503.47
#2008-10-21| 531.37
#2008-10-22| 507.89
#2008-10-23| 492.95
#2008-10-24| 464.89
#2008-10-27| 461.97
#2008-10-28| 481.74
#2008-10-29| 486.96
#2008-10-30| 486.96
#2008-10-31| 516.19
#2008-11-03| 526.83
#2008-11-04| 515.60
#2008-11-05| 515.39
#2008-11-06| 490.50
#2008-11-07| 501.25
#2008-11-10| 530.57
#2008-11-11| 490.91
#2008-11-12| 479.15
#2008-11-13| 479.15
#2008-11-14| 470.16
#2008-11-17| 467.77
#2008-11-18| 443.13
#2008-11-19| 434.14
#2008-11-20| 419.22
#2008-11-21| 440.66
#2008-11-24| 442.90
#2008-11-25| 437.64
#2008-11-26| 448.23
#2008-11-27| .
#2008-11-28| 458.14
#2008-12-01| 451.99
#2008-12-02| 443.01
#2008-12-03| 431.99
#2008-12-04| 444.82
#2008-12-05| 428.29
#2008-12-08| 433.44
#2008-12-09| 433.44
#2008-12-10| 450.70
#2008-12-11| 440.32
#2008-12-12| 427.55
#2008-12-15| 430.87
#2008-12-16| 443.00
#2008-12-17| 434.50
#2008-12-18| 458.66
#2008-12-19| 456.99
#2008-12-22| 447.49
#2008-12-23| 432.18
#2008-12-24| 431.07
#2008-12-25| .
#2008-12-26| 411.12
#2008-12-29| 414.44
#2008-12-30| 422.57
#2008-12-31| 419.51
#2009-01-01| .
#2009-01-02| 431.13
#2009-01-05| 443.13
#2009-01-06| 441.91
#2009-01-07| 415.30
#2009-01-08| 415.38
#2009-01-09| 422.61
#2009-01-12| 403.91
#2009-01-13| 418.35
#2009-01-14| 440.33
#2009-01-15| 419.16
#2009-01-16| 426.31
#2009-01-19| .
#2009-01-20| 415.07
#2009-01-21| 407.42
#2009-01-22| 409.02
#2009-01-23| 401.29
#2009-01-26| 401.29
#2009-01-27| 420.71
#2009-01-28| 432.79
#2009-01-29| 434.80
#2009-01-30| 438.14
#2009-02-02| 427.55
#2009-02-03| 430.45
#2009-02-04| 430.36
#2009-02-05| 421.94
#2009-02-06| 432.54
#2009-02-09| 440.60
#2009-02-10| 439.08
#2009-02-11| 436.69
#2009-02-12| 424.92
#2009-02-13| 426.35
#2009-02-16| .
#2009-02-17| 394.24
#2009-02-18| 391.82
#2009-02-19| 402.95
#2009-02-20| 392.15
#2009-02-23| 392.15
#2009-02-24| 390.49
#2009-02-25| 400.44
#2009-02-26| 400.79
#2009-02-27| 392.70
#2009-03-02| 381.20
#2009-03-03| 374.22
#2009-03-04| 380.34
#2009-03-05| 374.80
#2009-03-06| 387.08
#2009-03-09| 377.74
#2009-03-10| 377.74
#2009-03-11| 377.74
#2009-03-12| 384.77
#2009-03-13| 406.71
#2009-03-16| 408.55
#2009-03-17| 401.08
#2009-03-18| 407.25
#2009-03-19| 420.67
#2009-03-20| 417.55
#2009-03-23| 428.06
#2009-03-24| 424.65
#2009-03-25| 428.40
#2009-03-26| 444.61
#2009-03-27| 441.01
#2009-03-30| 416.51
#2009-03-31| 429.67
#2009-04-01| 442.61
#2009-04-02| 464.79
#2009-04-03| 464.79
#2009-04-06| 467.85
#2009-04-07| 467.85
#2009-04-08| 473.72
#2009-04-09| 475.98
#2009-04-10| .
#2009-04-13| 474.49
#2009-04-14| 474.49
#2009-04-15| 468.18
#2009-04-16| 458.22
#2009-04-17| 469.29
#2009-04-20| 465.52
#2009-04-21| 456.87
#2009-04-22| 458.89
#2009-04-23| 485.79
#2009-04-24| 488.48
#2009-04-27| 484.59
#2009-04-28| 478.42
#2009-04-29| 505.19
#2009-04-30| 505.19
#2009-05-01| 505.19
#2009-05-04| 545.97
#2009-05-05| 540.88
#2009-05-06| 530.21
#2009-05-07| 534.41
#2009-05-08| 522.72
#2009-05-11| 514.87
#2009-05-12| 542.39
#2009-05-13| 529.96
#2009-05-14| 525.78
#2009-05-15| 542.47
#2009-05-18| 621.54
#2009-05-19| 561.43
#2009-05-20| 564.39
#2009-05-21| 555.43
#2009-05-22| 564.42
#2009-05-25| .
#2009-05-26| 556.38
#2009-05-27| 576.50
#2009-05-28| 575.99
#2009-05-29| 595.47
#2009-06-01| 620.31
#2009-06-02| 622.81
#2009-06-03| 617.76
#2009-06-04| 617.39
#2009-06-05| 632.62
#2009-06-08| 636.06
#2009-06-09| 667.18
#2009-06-10| 678.60
#2009-06-11| 660.60
#2009-06-12| 649.82
#2009-06-15| 645.26
#2009-06-16| 650.30
#2009-06-17| 631.71
#2009-06-18| 633.38
#2009-06-19| 648.16
#2009-06-22| 634.61
#2009-06-23| 630.84
#2009-06-24| 639.07
#2009-06-25| 635.87
#2009-06-26| 664.64
#2009-06-29| 652.05
#2009-06-30| 651.28
#2009-07-01| 657.62
#2009-07-02| 658.16
#2009-07-03| .
#2009-07-06| 634.02
#2009-07-07| 632.99
#2009-07-08| 613.51
#2009-07-09| 612.91
#2009-07-10| 622.79
#2009-07-13| 632.35
#2009-07-14| 649.92
#2009-07-15| 659.21
#2009-07-16| 660.88
#2009-07-17| 687.72
#2009-07-20| 746.79
#2009-07-21| 729.83
#2009-07-22| 716.79
#2009-07-23| 735.61
#2009-07-24| 752.88
#2009-07-27| 758.63
#2009-07-28| 752.66
#2009-07-29| 751.33
#2009-07-30| 772.66
#2009-07-31| 791.32
#2009-08-03| 801.89
#2009-08-04| 792.12
#2009-08-05| 811.77
#2009-08-06| 791.35
#2009-08-07| 780.86
#2009-08-10| 801.84
#2009-08-11| 801.14
#2009-08-12| 779.43
#2009-08-13| 796.59
#2009-08-14| 784.82
#2009-08-17| 751.79
#2009-08-18| 755.26
#2009-08-19| 745.15
#2009-08-20| 758.02
#2009-08-21| 772.53
#2009-08-24| 792.17
#2009-08-25| 805.48
#2009-08-26| 828.48
#2009-08-27| 833.28
#2009-08-28| 835.51
#2009-08-31| 816.78
#2009-09-01| 816.78
#2009-09-02| 823.29
#2009-09-03| 827.84
#2009-09-04| 832.33
#2009-09-07| .
#2009-09-08| 845.52
#2009-09-09| 842.87
#2009-09-10| 847.03
#2009-09-11| 858.31
#2009-09-14| 850.99
#2009-09-15| 861.46
#2009-09-16| 880.45
#2009-09-17| 897.43
#2009-09-18| 899.28
#2009-09-21| 899.28
#2009-09-22| 919.77
#2009-09-23| 903.29
#2009-09-24| 890.24
#2009-09-25| 876.98
#2009-09-28| 876.98
#2009-09-29| 892.95
#2009-09-30| 903.13
#2009-10-01| 917.10
#2009-10-02| 917.10
#2009-10-05| 913.02
#2009-10-06| 920.14
#2009-10-07| 899.89
#2009-10-08| 889.33
#2009-10-09| 874.93
#2009-10-12| 897.45
#2009-10-13| 897.45
#2009-10-14| 912.47
#2009-10-15| 903.28
#2009-10-16| 900.29
#2009-10-19| 904.42
#2009-10-20| 912.95
#2009-10-21| 906.33
#2009-10-22| 906.13
#2009-10-23| 927.68
#2009-10-26| 926.50
#2009-10-27| 910.73
#2009-10-28| 906.46
#2009-10-29| 892.97
#2009-10-30| 893.30
#2009-11-02| 893.30
#2009-11-03| 854.21
#2009-11-04| 892.62
#2009-11-05| 892.70
#2009-11-06| 899.98
#2009-11-09| 918.21
#2009-11-10| 910.77
#2009-11-11| 949.95
#2009-11-12| 950.03
#2009-11-13| 967.51
#2009-11-16| 966.58
#2009-11-17| 982.23
#2009-11-18| 990.95
#2009-11-19| 968.68
#2009-11-20| 979.24
#2009-11-23| 978.01
#2009-11-24| 983.62
#2009-11-25| 985.59
#2009-11-26| .
#2009-11-27| 937.86
#2009-11-30| 959.55
#2009-12-01| 970.62
#2009-12-02| 967.74
#2009-12-03| 976.82
#2009-12-04| 976.02
#2009-12-07| 972.01
#2009-12-08| 984.02
#2009-12-09| 995.33
#2009-12-10| 991.69
#2009-12-11| 993.68
#2009-12-14|1000.29
#2009-12-15| 999.03
#2009-12-16|1013.99
#2009-12-17|1018.98
#2009-12-18|1017.83
#2009-12-21|1011.56
#2009-12-22|1010.34
#2009-12-23|1036.71
#2009-12-24|1044.93
#2009-12-25| .
#2009-12-28|1044.93
#2009-12-29|1037.99
#2009-12-30|1036.80
#2009-12-31|1049.05
#2010-01-01| .
#2010-01-04|1062.50
#2010-01-05|1070.03
#2010-01-06|1066.18
#2010-01-07|1046.62
#2010-01-08|1029.20
#2010-01-11|1048.23
#2010-01-12|1076.06
#2010-01-13|1117.25
#2010-01-14|1120.25
#2010-01-15|1114.64
#2010-01-18| .
#2010-01-19|1101.75
#2010-01-20|1099.12
#2010-01-21|1080.52
#2010-01-22|1063.57
#2010-01-25|1047.89
#2010-01-26|1047.89
#2010-01-27|1013.55
#2010-01-28|1019.92
#2010-01-29|1015.70
#2010-02-01|1012.50
#2010-02-02|1007.52
#2010-02-03|1029.97
#2010-02-04|1002.56
#2010-02-05| 967.12
#2010-02-08| 977.65
#2010-02-09|1003.01
#2010-02-10|1004.62
#2010-02-11|1017.70
#2010-02-12|1017.70
#2010-02-15| .
#2010-02-16|1036.85
#2010-02-17|1038.95
#2010-02-18|1036.76
#2010-02-19|1031.19
#2010-02-22|1042.20
#2010-02-23|1045.87
#2010-02-24|1042.99
#2010-02-25|1045.65
#2010-02-26|1050.72
#2010-03-01|1050.72
#2010-03-02|1068.44
#2010-03-03|1080.44
#2010-03-04|1070.51
#2010-03-05|1077.60
#2010-03-08|1086.86
#2010-03-09|1092.70
#2010-03-10|1094.74
#2010-03-11|1099.38
#2010-03-12|1102.63
#2010-03-15|1111.70
#2010-03-16|1124.61
#2010-03-17|1137.85
#2010-03-18|1139.33
#2010-03-19|1132.80
#2010-03-22|1126.05
#2010-03-23|1128.55
#2010-03-24|1128.55
#2010-03-25|1138.01
#2010-03-26|1137.39
#2010-03-29|1125.61
#2010-03-30|1099.70
#2010-03-31|1092.33
#2010-04-01|1115.72
#2010-04-02| .
#2010-04-05|1126.79
#2010-04-06|1117.75
#2010-04-07|1114.58
#2010-04-08|1119.34
#2010-04-09|1125.65
#2010-04-12|1123.05
#2010-04-13|1154.82
#2010-04-14|1154.82
#2010-04-15|1160.03
#2010-04-16|1157.47
#2010-04-19|1133.17
#2010-04-20|1126.98
#2010-04-21|1128.66
#2010-04-22|1130.41
#2010-04-23|1133.88
#2010-04-26|1139.66
#2010-04-27|1138.02
#2010-04-28|1116.05
#2010-04-29|1117.94
#2010-04-30|1131.76
#2010-05-03|1117.33
#2010-05-04|1102.55
#2010-05-05|1102.68
#2010-05-06|1084.65
#2010-05-07|1056.16
#2010-05-10|1100.29
#2010-05-11|1080.12
#2010-05-12|1091.25
#2010-05-13|1099.33
#2010-05-14|1082.42
#2010-05-17|1054.08
#2010-05-18|1056.11
#2010-05-19|1022.09
#2010-05-20|1013.19
#2010-05-21|1001.47
#2010-05-24|1004.84
#2010-05-25| 964.46
#2010-05-26|1008.08
#2010-05-27|1015.59
#2010-05-28|1047.75
#2010-05-31| .
#2010-06-01|1012.14
#2010-06-02|1025.29
#2010-06-03|1051.04
#2010-06-04|1053.77
#2010-06-07|1029.33
#2010-06-08|1024.60
#2010-06-09|1012.02
#2010-06-10|1024.88
#2010-06-11|1029.19
#2010-06-14|1073.57
#2010-06-15|1071.38
#2010-06-16|1079.37
#2010-06-17|1089.11
#2010-06-18|1095.56
#2010-06-21|1112.45
#2010-06-22|1088.19
#2010-06-23|1101.06
#2010-06-24|1091.99
#2010-06-25|1082.17
#2010-06-28|1092.15
#2010-06-29|1077.75
#2010-06-30|1077.29
#2010-07-01|1063.36
#2010-07-02|1055.23
#2010-07-05| .
#2010-07-06|1072.72
#2010-07-07|1069.25
#2010-07-08|1088.47
#2010-07-09|1104.96
#2010-07-12|1116.39
#2010-07-13|1089.66
#2010-07-14|1075.72
#2010-07-15|1083.03
#2010-07-16|1097.26
#2010-07-19|1086.36
#2010-07-20|1078.01
#2010-07-21|1089.12
#2010-07-22|1088.77
#2010-07-23|1096.44
#2010-07-26|1098.57
#2010-07-27|1114.01
#2010-07-28|1111.81
#2010-07-29|1115.86
#2010-07-30|1106.70
#2010-08-02|1114.25
#2010-08-03|1112.12
#2010-08-04|1145.50
#2010-08-05|1149.35
#2010-08-06|1145.36
#2010-08-09|1153.41
#2010-08-10|1131.11
#2010-08-11|1114.69
#2010-08-12|1102.46
#2010-08-13|1105.87
#2010-08-16|1097.46
#2010-08-17|1098.76
#2010-08-18|1119.98
#2010-08-19|1120.34
#2010-08-20|1107.29
#2010-08-23|1113.87
#2010-08-24|1100.13
#2010-08-25|1098.70
#2010-08-26|1099.09
#2010-08-27|1078.63
#2010-08-30|1073.54
#2010-08-31|1070.54
#2010-09-01|1096.39
#2010-09-02|1093.82
#2010-09-03|1102.96
#2010-09-06| .
#2010-09-07|1130.70
#2010-09-08|1141.88
#2010-09-09|1149.62
#2010-09-10|1149.62
#2010-09-13|1162.18
#2010-09-14|1175.26
#2010-09-15|1204.03
#2010-09-16|1183.75
#2010-09-17|1196.44
#2010-09-20|1207.99
#2010-09-21|1235.32
#2010-09-22|1226.81
#2010-09-23|1225.37
#2010-09-24|1240.56
#2010-09-27|1240.84
#2010-09-28|1232.65
#2010-09-29|1241.17
#2010-09-30|1243.48
#2010-10-01|1286.36
#2010-10-04|1278.65
#2010-10-05|1275.55
#2010-10-06|1287.67
#2010-10-07|1279.53
#2010-10-08|1276.76
#2010-10-11|1276.72
#2010-10-12|1272.20
#2010-10-13|1313.25
#2010-10-14|1331.94
#2010-10-15|1289.49
#2010-10-18|1296.16
#2010-10-19|1269.58
#2010-10-20|1267.86
#2010-10-21|1288.85
#2010-10-22|1292.56
#2010-10-25|1293.01
#2010-10-26|1289.79
#2010-10-27|1276.66
#2010-10-28|1269.87
#2010-10-29|1267.47
#2010-11-01|1276.05
#2010-11-02|1286.19
#2010-11-03|1290.78
#2010-11-04|1313.58
#2010-11-05|1318.72
#2010-11-08|1293.98
#2010-11-09|1310.72
#2010-11-10|1320.71
#2010-11-11|1303.32
#2010-11-12|1272.18
#2010-11-15|1268.70
#2010-11-16|1240.49
#2010-11-17|1240.49
#2010-11-18|1245.46
#2010-11-19|1219.60
#2010-11-22|1245.21
#2010-11-23|1233.02
#2010-11-24|1217.37
#2010-11-25| .
#2010-11-26|1220.68
#2010-11-29|1232.21
#2010-11-30|1238.15
#2010-12-01|1256.65
#2010-12-02|1277.14
#2010-12-03|1287.30
#2010-12-06|1298.52
#2010-12-07|1311.46
#2010-12-08|1286.14
#2010-12-09|1277.73
#2010-12-10|1288.07
#2010-12-13|1287.72
#2010-12-14|1299.95
#2010-12-15|1304.76
#2010-12-16|1340.27
#2010-12-17|1340.27
#2010-12-20|1358.39
#2010-12-21|1365.00
#2010-12-22|1365.67
#2010-12-23|1366.84
#2010-12-24| .
#2010-12-27|1370.68
#2010-12-28|1379.54
#2010-12-29|1386.58
#2010-12-30|1403.19
#2010-12-31|1411.29
#2011-01-03|1411.50
#2011-01-04|1405.60
#2011-01-05|1398.56
#2011-01-06|1406.61
#2011-01-07|1362.10
#2011-01-10|1357.88
#2011-01-11|1345.01
#2011-01-12|1367.92
#2011-01-13|1319.44
#2011-01-14|1312.50
#2011-01-17| .
#2011-01-18|1364.98
#2011-01-19|1348.54
#2011-01-20|1361.28
#2011-01-21|1343.33
#2011-01-24|1345.43
#2011-01-25|1337.78
#2011-01-26|1337.78
#2011-01-27|1325.34
#2011-01-28|1306.23
#2011-01-31|1283.22
#2011-02-01|1273.89
#2011-02-02|1287.87
#2011-02-03|1298.78
#2011-02-04|1270.50
#2011-02-07|1276.29
#2011-02-08|1277.95
#2011-02-09|1265.58
#2011-02-10|1240.82
#2011-02-11|1242.54
#2011-02-14|1277.43
#2011-02-15|1272.94
#2011-02-16|1275.64
#2011-02-17|1285.51
#2011-02-18|1276.76
#2011-02-21| .
#2011-02-22|1299.55
#2011-02-23|1284.61
#2011-02-24|1249.33
#2011-02-25|1245.50
#2011-02-28|1246.58
#2011-03-01|1285.14
#2011-03-02|1285.14
#2011-03-03|1273.51
#2011-03-04|1278.93
#2011-03-07|1264.37
#2011-03-08|1287.81
#2011-03-09|1288.08
#2011-03-10|1276.71
#2011-03-11|1256.65
#2011-03-14|1279.92
#2011-03-15|1250.46
#2011-03-16|1264.26
#2011-03-17|1243.88
#2011-03-18|1229.34
#2011-03-21|1224.16
#2011-03-22|1230.35
#2011-03-23|1246.23
#2011-03-24|1261.63
#2011-03-25|1313.14
#2011-03-28|1306.35
#2011-03-29|1321.46
#2011-03-30|1326.34
#2011-03-31|1355.17
#2011-04-01|1350.73
#2011-04-04|1379.97
#2011-04-05|1394.09
#2011-04-06|1396.22
#2011-04-07|1386.46
#2011-04-08|1380.83
#2011-04-11|1368.23
#2011-04-12|1368.23
#2011-04-13|1393.57
#2011-04-14|1393.57
#2011-04-15|1311.81
#2011-04-18|1272.16
#2011-04-19|1273.74
#2011-04-20|1306.23
#2011-04-21|1297.79
#2011-04-22| .
#2011-04-25|1304.56
#2011-04-26|1301.83
#2011-04-27|1301.90
#2011-04-28|1288.92
#2011-04-29|1292.11
#2011-05-02|1289.30
#2011-05-03|1270.08
#2011-05-04|1258.14
#2011-05-05|1234.45
#2011-05-06|1255.90
#2011-05-09|1258.99
#2011-05-10|1254.27
#2011-05-11|1265.00
#2011-05-12|1242.66
#2011-05-13|1251.74
#2011-05-16|1234.12
#2011-05-17|1235.31
#2011-05-18|1240.54
#2011-05-19|1246.45
#2011-05-20|1251.65
#2011-05-23|1233.99
#2011-05-24|1236.13
#2011-05-25|1213.29
#2011-05-26|1216.81
#2011-05-27|1231.11
#2011-05-30| .
#2011-05-31|1247.95
#2011-06-01|1268.36
#2011-06-02|1259.09
#2011-06-03|1257.40
#2011-06-06|1266.16
#2011-06-07|1285.03
#2011-06-08|1281.96
#2011-06-09|1278.11
#2011-06-10|1276.64
#2011-06-13|1272.69
#2011-06-14|1279.56
#2011-06-15|1262.22
#2011-06-16|1238.42
#2011-06-17|1216.48
#2011-06-20|1181.78
#2011-06-21|1198.51
#2011-06-22|1197.84
#2011-06-23|1206.27
#2011-06-24|1244.61
#2011-06-27|1248.55
#2011-06-28|1248.11
#2011-06-29|1264.36
#2011-06-30|1277.17
#2011-07-01|1291.04
#2011-07-04| .
#2011-07-05|1305.73
#2011-07-06|1300.75
#2011-07-07|1320.10
#2011-07-08|1310.09
#2011-07-11|1282.52
#2011-07-12|1240.28
#2011-07-13|1245.75
#2011-07-14|1229.25
#2011-07-15|1232.89
#2011-07-18|1222.53
#2011-07-19|1238.61
#2011-07-20|1233.52
#2011-07-21|1232.66
#2011-07-22|1256.26
#2011-07-25|1255.62
#2011-07-26|1259.20
#2011-07-27|1259.27
#2011-07-28|1242.12
#2011-07-29|1240.63
#2011-08-01|1254.59
#2011-08-02|1229.48
#2011-08-03|1215.18
#2011-08-04|1198.11
#2011-08-05|1146.01
#2011-08-08|1091.56
#2011-08-09|1047.44
#2011-08-10|1072.64
#2011-08-11|1062.09
#2011-08-12|1039.73
#2011-08-15|1039.73
#2011-08-16|1046.87
#2011-08-17|1068.15
#2011-08-18|1018.90
#2011-08-19| 975.02
#2011-08-22| 971.80
#2011-08-23|1008.33
#2011-08-24| 987.90
#2011-08-25| 968.22
#2011-08-26| 959.96
#2011-08-29|1009.14
#2011-08-30|1030.37
#2011-08-31|1030.37
#2011-09-01|1030.37
#2011-09-02|1023.99
#2011-09-05| .
#2011-09-06|1016.77
#2011-09-07|1016.32
#2011-09-08|1030.80
#2011-09-09| 999.08
#2011-09-12| 953.93
#2011-09-13| 954.03
#2011-09-14| 992.97
#2011-09-15|1015.32
#2011-09-16|1014.00
#2011-09-19| 991.93
#2011-09-20|1017.20
#2011-09-21|1008.98
#2011-09-22| 946.47
#2011-09-23| 946.27
#2011-09-26| 949.26
#2011-09-27| 989.75
#2011-09-28|1004.63
#2011-09-29|1019.93
#2011-09-30|1008.28
#2011-10-03| 989.06
#2011-10-04| 974.84
#2011-10-05| 975.06
#2011-10-06| 975.06
#2011-10-07| 995.85
#2011-10-10|1027.69
#2011-10-11| 994.43
#2011-10-12|1053.32
#2011-10-13|1056.71
#2011-10-14|1084.83
#2011-10-17|1081.21
#2011-10-18|1035.93
#2011-10-19|1051.29
#2011-10-20|1043.42
#2011-10-21|1034.17
#2011-10-24|1056.14
#2011-10-25|1091.59
#2011-10-26|1087.35
#2011-10-27|1087.35
#2011-10-28|1118.94
#2011-10-31|1119.69
#2011-11-01|1096.91
#2011-11-02|1098.53
#2011-11-03|1091.90
#2011-11-04|1099.20
#2011-11-07|1099.20
#2011-11-08|1092.31
#2011-11-09|1080.59
#2011-11-10|1080.59
#2011-11-11|1072.23
#2011-11-14|1074.74
#2011-11-15|1059.19
#2011-11-16|1049.16
#2011-11-17|1036.60
#2011-11-18|1020.49
#2011-11-21| 980.54
#2011-11-22| 997.06
#2011-11-23| 971.09
#2011-11-24| .
#2011-11-25| 966.18
#2011-11-28| 988.70
#2011-11-29| 980.05
#2011-11-30| 982.10
#2011-12-01|1013.56
#2011-12-02|1041.32
#2011-12-05|1037.14
#2011-12-06|1037.14
#2011-12-07|1045.29
#2011-12-08|1038.83
#2011-12-09|1024.82
#2011-12-12|1017.18
#2011-12-13|1014.45
#2011-12-14|1002.60
#2011-12-15| 997.65
#2011-12-16|1004.74
#2011-12-19| 991.88
#2011-12-20| 980.38
#2011-12-21|1010.64
#2011-12-22| 994.54
#2011-12-23| 989.06
#2011-12-26| .
#2011-12-27|1005.44
#2011-12-28|1005.45
#2011-12-29| 995.69
#2011-12-30| 998.64
#2012-01-02| .
#2012-01-03|1031.23
#2012-01-04|1030.38
#2012-01-05|1025.36
#2012-01-06|1027.52
#2012-01-09|1034.30
#2012-01-10|1057.07
#2012-01-11|1038.27
#2012-01-12| 982.22
#2012-01-13| 984.03
#2012-01-16| .
#2012-01-17|1026.68
#2012-01-18|1011.64
#2012-01-19|1011.55
#2012-01-20|1010.36
#2012-01-23|1018.68
#2012-01-24|1028.25
#2012-01-25|1039.12
#2012-01-26|1039.12
#2012-01-27|1074.71
#2012-01-30|1057.21
#2012-01-31|1080.41
#2012-02-01|1083.44
#2012-02-02|1100.69
#2012-02-03|1120.50
#2012-02-06|1117.38
#2012-02-07|1104.24
#2012-02-08|1123.70
#2012-02-09|1129.00
#2012-02-10|1127.87
#2012-02-13|1129.81
#2012-02-14|1127.99
#2012-02-15|1150.75
#2012-02-16|1156.85
#2012-02-17|1173.36
#2012-02-20| .
#2012-02-21|1171.23
#2012-02-22|1176.90
#2012-02-23|1174.76
#2012-02-24|1185.31
#2012-02-27|1152.52
#2012-02-28|1150.66
#2012-02-29|1155.36
#2012-03-01|1141.96
#2012-03-02|1133.16
#2012-03-05|1115.32
#2012-03-06|1109.73
#2012-03-07|1120.12
#2012-03-08|1120.12
#2012-03-09|1131.32
#2012-03-12|1116.98
#2012-03-13|1127.98
#2012-03-14|1122.23
#2012-03-15|1112.54
#2012-03-16|1113.91
#2012-03-19|1095.37
#2012-03-20|1095.13
#2012-03-21|1107.87
#2012-03-22|1084.49
#2012-03-23|1099.17
#2012-03-26|1080.52
#2012-03-27|1102.66
#2012-03-28|1091.82
#2012-03-29|1069.09
#2012-03-30|1101.46
#2012-04-02|1107.01
#2012-04-03|1112.23
#2012-04-04|1102.95
#2012-04-05|1102.95
#2012-04-06| .
#2012-04-09|1085.50
#2012-04-10|1073.89
#2012-04-11|1074.35
#2012-04-12|1061.00
#2012-04-13| 970.02
#2012-04-16| 960.53
#2012-04-17| 969.19
#2012-04-18| 968.78
#2012-04-19| 970.81
#2012-04-20| 967.18
#2012-04-23| 931.24
#2012-04-24| 968.89
#2012-04-25| 958.25
#2012-04-26| 964.14
#2012-04-27| 974.12
#2012-04-30| 995.34
#2012-05-01| 995.34
#2012-05-02| 997.26
#2012-05-03| 995.53
#2012-05-04| 983.62
#2012-05-07| 992.51
#2012-05-08| 956.93
#2012-05-09| 948.46
#2012-05-10| 953.44
#2012-05-11| 939.62
#2012-05-14| 938.99
#2012-05-15| 955.49
#2012-05-16| 930.35
#2012-05-17| 928.70
#2012-05-18| 931.88
#2012-05-21| 912.82
#2012-05-22| 908.79
#2012-05-23| 898.86
#2012-05-24| 919.32
#2012-05-25| 924.83
#2012-05-28| .
#2012-05-29| 933.83
#2012-05-30| 932.47
#2012-05-31| 934.51
#2012-06-01| 920.12
#2012-06-04| 923.81
#2012-06-05| 925.88
#2012-06-06| 943.42
#2012-06-07| 955.31
#2012-06-08| 940.84
#2012-06-11| 936.36
#2012-06-12| 944.71
#2012-06-13| 950.57
#2012-06-14| 949.70
#2012-06-15| 962.96
#2012-06-18| 949.75
#2012-06-19| 948.16
#2012-06-20| 943.24
#2012-06-21| 937.40
#2012-06-22| 921.97
#2012-06-25| 917.47
#2012-06-26| 916.98
#2012-06-27| 923.70
#2012-06-28| 930.24
#2012-06-29| 961.25
#2012-07-02| 964.77
#2012-07-03| 977.13
#2012-07-04| .
#2012-07-05| 966.05
#2012-07-06| 949.81
#2012-07-09| 943.74
#2012-07-10| 958.70
#2012-07-11| 956.28
#2012-07-12| 900.24
#2012-07-13| 907.48
#2012-07-16| 884.91
#2012-07-17| 882.87
#2012-07-18| 881.38
#2012-07-19| 902.49
#2012-07-20| 900.13
#2012-07-23| 879.15
#2012-07-24| 869.71
#2012-07-25| 871.82
#2012-07-26| 864.27
#2012-07-27| 880.80
#2012-07-30| 891.43
#2012-07-31| 895.57
#2012-08-01| 895.30
#2012-08-02| 888.36
#2012-08-03| 894.44
#2012-08-06| 897.69
#2012-08-07| 919.67
#2012-08-08| 921.00
#2012-08-09| 920.47
#2012-08-10| 933.34
#2012-08-13| 932.94
#2012-08-14| 931.08
#2012-08-15| 931.08
#2012-08-16| 925.11
#2012-08-17| 940.31
#2012-08-20| 940.31
#2012-08-21| 959.45
#2012-08-22| 962.28
#2012-08-23| 982.79
#2012-08-24| 974.40
#2012-08-27| 961.37
#2012-08-28| 968.02
#2012-08-29| 961.01
#2012-08-30| 966.23
#2012-08-31| 959.09
#2012-09-03| .
#2012-09-04| 957.11
#2012-09-05| 952.59
#2012-09-06| 979.39
#2012-09-07|1001.13
#2012-09-10|1004.47
#2012-09-11|1015.27
#2012-09-12|1028.98
#2012-09-13|1028.95
#2012-09-14|1062.00
#2012-09-17|1040.85
#2012-09-18|1032.36
#2012-09-19|1032.36
#2012-09-20|1035.44
#2012-09-21|1044.26
#2012-09-24|1041.47
#2012-09-25|1043.45
#2012-09-26|1039.29
#2012-09-27|1034.06
#2012-09-28|1049.14
#2012-10-01|1078.14
#2012-10-02|1078.14
#2012-10-03|1077.17
#2012-10-04|1081.46
#2012-10-05|1060.71
#2012-10-08|1034.00
#2012-10-09|1041.93
#2012-10-10|1026.11
#2012-10-11|1044.85
#2012-10-12| 999.17
#2012-10-15| 987.30
#2012-10-16| 984.99
#2012-10-17| 989.88
#2012-10-18| 991.97
#2012-10-19| 979.47
#2012-10-22| 986.46
#2012-10-23| 971.60
#2012-10-24| 971.60
#2012-10-25| 971.30
#2012-10-26| 964.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.07
#2012-11-01| 980.26
#2012-11-02| 990.00
#2012-11-05| 972.02
#2012-11-06| 977.10
#2012-11-07| 989.76
#2012-11-08| 976.41
#2012-11-09| 962.03
#2012-11-12| 962.07
#2012-11-13| 956.36
#2012-11-14| 956.36
#2012-11-15| 944.27
#2012-11-16| 948.96
#2012-11-19| 952.61
#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| 945.11
#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|1127.51
#2013-01-18|1125.92
#2013-01-21|1129.20
#2013-01-22|1122.85
#2013-01-23|1124.63
#2013-01-24|1124.38
#2013-01-25|1135.08
#2013-01-28|1133.78
#2013-01-29|1131.19
#2013-01-30|1136.64
#2013-01-31|1138.73
#2013-02-01|1131.29
#2013-02-04|1124.44
#2013-02-05|1123.14
#2013-02-06|1126.49
#2013-02-07|1129.73
#2013-02-08|1125.22
#2013-02-11|1119.07
#2013-02-12|1106.18
#2013-02-13|1122.15
#2013-02-14|1120.13
#2013-02-15|1106.72
#2013-02-18|1102.56
#2013-02-19|1121.29
#2013-02-20|1130.47
#2013-02-21|1114.52
#2013-02-22|1130.67
#2013-02-25|1157.58
#2013-02-26|1161.15
#2013-02-27|1152.80
#2013-02-28|1139.08
#2013-03-01|1133.80
#2013-03-04|1129.25
#2013-03-05|1142.86
#2013-03-06|1160.38
#2013-03-07|1181.65
#2013-03-08|1176.28
#2013-03-11| .
#2013-03-12|1160.16
#2013-03-13|1143.18
#2013-03-14|1148.22
#2013-03-15|1157.82
#2013-03-18|1148.53
#2013-03-19|1141.09
#2013-03-20|1142.37
#2013-03-21|1144.61
#2013-03-22|1136.31
#2013-03-25|1135.51
#2013-03-26|1134.83
#2013-03-27|1134.83
#2013-03-28|1149.88
#2013-03-29| .
#2013-04-01|1162.23
#2013-04-02|1174.20
#2013-04-03|1164.62
#2013-04-04|1127.55
#2013-04-05|1123.52
#2013-04-08|1123.62
#2013-04-09|1087.22
#2013-04-10|1105.75
#2013-04-11|1139.99
#2013-04-12| 949.04
#2013-04-15| 958.93
#2013-04-16| 957.95
#2013-04-17| 950.01
#2013-04-18| 953.50
#2013-04-19| 953.50
#2013-04-22| 930.66
#2013-04-23| 930.31
#2013-04-24| 930.31
#2013-04-25| 922.42
#2013-04-26| 907.60
#2013-04-29| 923.03
#2013-04-30| 934.22
#2013-05-01| 934.22
#2013-05-02| 954.99
#2013-05-03| 961.36
#2013-05-06| 969.04
#2013-05-07| 971.37
#2013-05-08| 971.59
#2013-05-09| 974.47
#2013-05-10| 968.01
#2013-05-13| 951.84
#2013-05-14| 953.09
#2013-05-15| 951.86
#2013-05-16| 945.69
#2013-05-17| 947.42
#2013-05-20| 949.93
#2013-05-21| 952.89
#2013-05-22| 946.96
#2013-05-23| 937.07
#2013-05-24| 938.18
#2013-05-27| 941.02
#2013-05-28| 937.55
#2013-05-29| 928.95
#2013-05-30| 932.94
#2013-05-31| 943.12
#2013-06-03| 963.13
#2013-06-04| 964.57
#2013-06-05| 950.00
#2013-06-06| 939.46
#2013-06-07| 947.21
#2013-06-10| 947.35
#2013-06-11| 933.48
#2013-06-12| 935.35
#2013-06-13| 912.79
#2013-06-14| 926.88
#2013-06-17| 932.31
#2013-06-18| 927.76
#2013-06-19| 928.06
#2013-06-20| 890.38
#2013-06-21| 907.78
#2013-06-24| 891.87
#2013-06-25| 888.75
#2013-06-26| 889.19
#2013-06-27| 915.85
#2013-06-28| 933.89
#2013-07-01| 919.13
#2013-07-02| 905.39
#2013-07-03| 893.27
#2013-07-04| 917.30
#2013-07-05| 909.54
#2013-07-08| 910.84
#2013-07-09| 927.51
#2013-07-10| 937.37
#2013-07-11| 949.14
#2013-07-12|1027.32
#2013-07-15|1014.47
#2013-07-16|1019.51
#2013-07-17|1018.97
#2013-07-18|1029.33
#2013-07-19|1047.51
#2013-07-22|1057.74
#2013-07-23|1059.72
#2013-07-24|1077.59
#2013-07-25|1073.75
#2013-07-26|1079.70
#2013-07-29|1080.40
#2013-07-30|1073.43
#2013-07-31|1078.85
#2013-08-01|1082.48
#2013-08-02|1081.74
#2013-08-05|1088.60
#2013-08-06|1071.08
#2013-08-07|1066.43
#2013-08-08|1069.81
#2013-08-09|1069.81
#2013-08-12|1086.57
#2013-08-13|1110.35
#2013-08-14|1099.27
#2013-08-15|1099.27
#2013-08-16|1068.28
#2013-08-19|1050.41
#2013-08-20|1033.92
#2013-08-21|1012.05
#2013-08-22|1021.99
#2013-08-23|1036.60
#2013-08-26|1038.54
#2013-08-27|1019.29
#2013-08-28|1008.16
#2013-08-29|1022.63
#2013-08-30|1046.14
#2013-09-02|1039.73
#2013-09-03| 997.29
#2013-09-04|1030.13
#2013-09-05|1013.75
#2013-09-06|1031.20
#2013-09-09|1031.20
#2013-09-10|1093.51
#2013-09-11|1095.64
#2013-09-12|1076.39
#2013-09-13|1064.38
#2013-09-16|1057.76
#2013-09-17|1067.62
#2013-09-18|1067.98
#2013-09-19|1085.34
#2013-09-20|1077.99
#2013-09-23|1086.20
#2013-09-24|1075.79
#2013-09-25|1080.51
#2013-09-26|1086.46
#2013-09-27|1080.89
#2013-09-30|1075.74
#2013-10-01|1084.70
#2013-10-02|1084.70
#2013-10-03|1116.38
#2013-10-04|1115.88
#2013-10-07|1127.96
#2013-10-08|1124.05
#2013-10-09|1141.54
#2013-10-10|1155.73
#2013-10-11|1198.83
#2013-10-14|1214.79
#2013-10-15|1218.14
#2013-10-16|1218.14
#2013-10-17|1188.94
#2013-10-18|1204.56
#2013-10-21|1196.76
#2013-10-22|1199.36
#2013-10-23|1186.77
#2013-10-24|1174.39
#2013-10-25|1187.10
#2013-10-28|1187.08
#2013-10-29|1193.21
#2013-10-30|1197.94
#2013-10-31|1193.69
#2013-11-01|1180.21
#2013-11-04|1180.21
#2013-11-05|1171.58
#2013-11-06|1176.88
#2013-11-07|1184.58
#2013-11-08|1180.61
#2013-11-11|1172.35
#2013-11-12|1156.37
#2013-11-13|1154.23
#2013-11-14|1158.87
#2013-11-15|1158.87
#2013-11-18|1189.71
#2013-11-19|1193.95
#2013-11-20|1179.12
#2013-11-21|1155.02
#2013-11-22|1156.71
#2013-11-25|1162.45
#2013-11-26|1154.32
#2013-11-27|1153.76
#2013-11-28|1158.35
#2013-11-29|1165.36
#2013-12-02|1174.81
#2013-12-03|1173.77
#2013-12-04|1178.88
#2013-12-05|1179.43
#2013-12-06|1183.09
#2013-12-09|1198.03
#2013-12-10|1223.62
#2013-12-11|1217.14
#2013-12-12|1198.89
#2013-12-13|1191.17
#2013-12-16|1215.68
#2013-12-17|1217.80
#2013-12-18|1223.71
#2013-12-19|1242.94
#2013-12-20|1262.34
#2013-12-23|1248.11
#2013-12-24|1249.39
#2013-12-25|1249.39
#2013-12-26|1254.05
#2013-12-27|1278.73
#2013-12-30|1265.24
#2013-12-31|1268.47
#2014-01-01|1260.23
#2014-01-02|1257.46
#2014-01-03|1283.77
#2014-01-06|1273.07
#2014-01-07|1259.54
#2014-01-08|1261.48
#2014-01-09|1269.74
#2014-01-10|1302.98
#2014-01-13|1351.05
#2014-01-14|1343.53
#2014-01-15|1353.98
#2014-01-16|1361.37
#2014-01-17|1337.94
#2014-01-20|1365.83
#2014-01-21|1354.49
#2014-01-22|1356.41
#2014-01-23|1350.75
#2014-01-24|1330.49
#2014-01-27|1308.09
#2014-01-28|1306.59
#2014-01-29|1316.92
#2014-01-30|1310.81
#2014-01-31|1316.46
#2014-02-03|1294.85
#2014-02-04|1276.70
#2014-02-05|1286.48
#2014-02-06|1281.49
#2014-02-07|1279.62
#2014-02-10|1272.09
#2014-02-11|1286.54
#2014-02-12|1293.02
#2014-02-13|1291.09
#2014-02-14|1313.43
#2014-02-17|1318.59
#2014-02-18|1312.17
#2014-02-19|1338.37
#2014-02-20|1323.78
#2014-02-21|1346.17
#2014-02-24|1341.74
#2014-02-25|1355.41
#2014-02-26|1362.40
#2014-02-27|1362.40
#2014-02-28|1379.92
#2014-03-03|1357.42
#2014-03-04|1360.20
#2014-03-05|1371.17
#2014-03-06|1384.09
#2014-03-07|1359.98
#2014-03-10|1334.03
#2014-03-11|1335.41
#2014-03-12|1336.16
#2014-03-13|1274.49
#2014-03-14|1270.53
#2014-03-17|1270.53
#2014-03-18|1260.67
#2014-03-19|1235.92
#2014-03-20|1251.94
#2014-03-21|1264.40
#2014-03-24|1265.97
#2014-03-25|1264.12
#2014-03-26|1260.42
#2014-03-27|1259.59
#2014-03-28|1274.46
#2014-03-31|1282.39
#2014-04-01|1300.57
#2014-04-02|1301.08
#2014-04-03|1294.41
#2014-04-04|1280.94
#2014-04-07|1282.77
#2014-04-08|1282.77
#2014-04-09|1266.41
#2014-04-10|1253.01
#2014-04-11|1271.06
#2014-04-14|1271.06
#2014-04-15|1297.07
#2014-04-16|1260.76
#2014-04-17|1275.45
#2014-04-18|1278.73
#2014-04-21|1267.45
#2014-04-22|1253.76
#2014-04-23|1249.35
#2014-04-24|1249.35
#2014-04-25|1257.30
#2014-04-28|1256.59
#2014-04-29|1258.63
#2014-04-30|1257.97
#2014-05-01|1257.97
#2014-05-02|1273.32
#2014-05-05|1257.91
#2014-05-06|1256.16
#2014-05-07|1223.86
#2014-05-08|1226.53
#2014-05-09|1239.28
#2014-05-12|1256.49
#2014-05-13|1289.00
#2014-05-14|1286.48
#2014-05-15|1298.07
#2014-05-16|1268.66
#2014-05-19|1214.77
#2014-05-20|1234.32
#2014-05-21|1250.28
#2014-05-22|1251.05
#2014-05-23|1257.36
#2014-05-26|1265.33
#2014-05-27|1263.63
#2014-05-28|1286.17
#2014-05-29|1241.94
#2014-05-30|1247.44
#2014-06-02|1247.99
#2014-06-03|1241.00
#2014-06-04|1226.53
#2014-06-05|1244.39
#2014-06-06|1241.74
#2014-06-09|1250.13
#2014-06-10|1280.07
#2014-06-11|1305.41
#2014-06-12|1308.86
#2014-06-13|1302.83
#2014-06-16|1312.00
#2014-06-17|1317.25
#2014-06-18|1297.18
#2014-06-19|1330.89
#2014-06-20|1329.74
#2014-06-23|1306.74
#2014-06-24|1314.72
#2014-06-25|1313.30
#2014-06-26|1314.78
#2014-06-27|1349.37
#2014-06-30|1358.53
#2014-07-01|1347.07
#2014-07-02|1355.15
#2014-07-03|1354.75
#2014-07-04|1362.74
#2014-07-07|1392.61
#2014-07-08|1379.42
#2014-07-09|1366.48
#2014-07-10|1349.94
#2014-07-11|1366.78
#2014-07-14|1345.63
#2014-07-15|1343.38
#2014-07-16|1348.05
#2014-07-17|1346.84
#2014-07-18|1359.03
#2014-07-21|1356.85
#2014-07-22|1383.67
#2014-07-23|1415.85
#2014-07-24|1428.64
#2014-07-25|1426.66
#2014-07-28|1432.95
#2014-07-29|1432.95
#2014-07-30|1432.47
#2014-07-31|1417.72
#2014-08-01|1383.16
#2014-08-04|1415.07
#2014-08-05|1428.60
#2014-08-06|1421.29
#2014-08-07|1405.15
#2014-08-08|1402.24
#2014-08-11|1416.32
#2014-08-12|1418.36
#2014-08-13|1428.57
#2014-08-14|1436.59
#2014-08-15|1436.59
#2014-08-18|1426.82
#2014-08-19|1423.56
#2014-08-20|1430.45
#2014-08-21|1426.22
#2014-08-22|1451.94
#2014-08-25|1466.16
#2014-08-26|1467.34
#2014-08-27|1482.91
#2014-08-28|1465.63
#2014-08-29|1465.63
#2014-09-01|1475.28
#2014-09-02|1480.38
#2014-09-03|1517.94
#2014-09-04|1510.78
#2014-09-05|1521.11
#2014-09-08|1544.06
#2014-09-09|1523.05
#2014-09-10|1498.77
#2014-09-11|1502.19
#2014-09-12|1504.79
#2014-09-15|1482.44
#2014-09-16|1475.96
#2014-09-17|1506.43
#2014-09-18|1512.92
#2014-09-19|1529.68
#2014-09-22|1530.07
#2014-09-23|1514.67
#2014-09-24|1513.88
#2014-09-25|1524.11
#2014-09-26|1518.28
#2014-09-29|1538.05
#2014-09-30|1526.34
#2014-10-01|1558.26
#2014-10-02|1558.26
#2014-10-03|1558.26
#2014-10-06|1558.26
#2014-10-07|1550.42
#2014-10-08|1497.93
#2014-10-09|1513.58
#2014-10-10|1539.23
#2014-10-13|1559.90
#2014-10-14|1543.76
#2014-10-15|1543.76
#2014-10-16|1514.71
#2014-10-17|1464.34
#2014-10-20|1456.46
#2014-10-21|1457.79
#2014-10-22|1470.82
#2014-10-23|1473.89
#2014-10-24|1473.89
#2014-10-27|1462.06
#2014-10-28|1466.08
#2014-10-29|1492.94
#2014-10-30|1518.71
#2014-10-31|1551.96
#2014-11-03|1552.92
#2014-11-04|1552.92
#2014-11-05|1566.26
#2014-11-06|1566.26
#2014-11-07|1561.92
#2014-11-10|1566.84
#2014-11-11|1555.87
#2014-11-12|1557.43
#2014-11-13|1578.64
#2014-11-14|1569.16
#2014-11-17|1576.76
#2014-11-18|1566.14
#2014-11-19|1564.87
#2014-11-20|1583.63
#2014-11-21|1571.25
#2014-11-24|1601.75
#2014-11-25|1600.38
#2014-11-26|1598.03
#2014-11-27|1617.07
#2014-11-28|1605.19
#2014-12-01|1617.57
#2014-12-02|1597.59
#2014-12-03|1599.89
#2014-12-04|1589.66
#2014-12-05|1558.81
#2014-12-08|1511.36
#2014-12-09|1503.95
#2014-12-10|1498.76
#2014-12-11|1474.22
#2014-12-12|1467.98
#2014-12-15|1427.15
#2014-12-16|1437.03
#2014-12-17|1430.60
#2014-12-18|1456.23
#2014-12-19|1481.81
#2014-12-22|1483.76
#2014-12-23|1466.80
#2014-12-24|1441.41
#2014-12-25|1441.41
#2014-12-26|1452.41
#2014-12-29|1459.59
#2014-12-30|1472.66
#2014-12-31|1488.46
#2015-01-01|1486.98
#2015-01-02|1506.94
#2015-01-05|1485.70
#2015-01-06|1445.55
#2015-01-07|1446.00
#2015-01-08|1471.18
#2015-01-09|1529.03
#2015-01-12|1555.21
#2015-01-13|1550.32
#2015-01-14|1564.68
#2015-01-15|1575.83
#2015-01-16|1572.78
#2015-01-19|1579.39
#2015-01-20|1583.73
#2015-01-21|1608.12
#2015-01-22|1610.66
#2015-01-23|1618.81
#2015-01-26|1618.81
#2015-01-27|1596.02
#2015-01-28|1613.48
#2015-01-29|1606.14
#2015-01-30|1602.16
#2015-02-02|1620.68
#2015-02-03|1625.58
#2015-02-04|1621.38
#2015-02-05|1653.88
#2015-02-06|1670.36
#2015-02-09|1654.34
#2015-02-10|1645.65
#2015-02-11|1655.32
#2015-02-12|1671.61
#2015-02-13|1685.53
#2015-02-16|1686.87
#2015-02-17|1686.87
#2015-02-18|1702.20
#2015-02-19|1715.44
#2015-02-20|1695.20
#2015-02-23|1689.86
#2015-02-24|1693.22
#2015-02-25|1709.61
#2015-02-26|1693.67
#2015-02-27|1707.94
#2015-03-02|1715.21
#2015-03-03|1742.64
#2015-03-04|1716.52
#2015-03-05|1701.51
#2015-03-06|1701.51
#2015-03-09|1658.83
#2015-03-10|1658.54
#2015-03-11|1643.77
#2015-03-12|1662.54
#2015-03-13|1639.71
#2015-03-16|1656.35
#2015-03-17|1657.86
#2015-03-18|1644.44
#2015-03-19|1650.37
#2015-03-20|1666.33
#2015-03-23|1655.41
#2015-03-24|1646.45
#2015-03-25|1649.94
#2015-03-26|1601.02
#2015-03-27|1613.39
#2015-03-30|1630.89
#2015-03-31|1627.21
#2015-04-01|1606.18
#2015-04-02|1606.18
#2015-04-03|1620.71
#2015-04-06|1619.46
#2015-04-07|1620.61
#2015-04-08|1653.33
#2015-04-09|1660.85
#2015-04-10|1660.81
#2015-04-13|1660.17
#2015-04-14|1660.17
#2015-04-15|1637.71
#2015-04-16|1626.31
#2015-04-17|1591.93
#2015-04-20|1541.73
#2015-04-21|1549.13
#2015-04-22|1542.40
#2015-04-23|1522.91
#2015-04-24|1479.70
#2015-04-27|1469.06
#2015-04-28|1467.11
#2015-04-29|1469.43
#2015-04-30|1455.10
#2015-05-01|1455.10
#2015-05-04|1483.02
#2015-05-05|1480.33
#2015-05-06|1447.04
#2015-05-07|1455.94
#2015-05-08|1468.88
#2015-05-11|1490.01
#2015-05-12|1455.47
#2015-05-13|1467.90
#2015-05-14|1464.17
#2015-05-15|1476.41
#2015-05-18|1491.50
#2015-05-19|1501.88
#2015-05-20|1523.12
#2015-05-21|1530.62
#2015-05-22|1547.33
#2015-05-25|1535.17
#2015-05-26|1521.00
#2015-05-27|1499.14
#2015-05-28|1513.39
#2015-05-29|1528.41
#2015-06-01|1529.02
#2015-06-02|1503.84
#2015-06-03|1506.53
#2015-06-04|1505.44
#2015-06-05|1501.72
#2015-06-08|1487.47
#2015-06-09|1482.36
#2015-06-10|1514.75
#2015-06-11|1487.95
#2015-06-12|1461.19
#2015-06-15|1475.76
#2015-06-16|1478.31
#2015-06-17|1482.33
#2015-06-18|1500.82
#2015-06-19|1507.45
#2015-06-22|1538.09
#2015-06-23|1518.66
#2015-06-24|1516.10
#2015-06-25|1502.61
#2015-06-26|1525.81
#2015-06-29|1498.01
#2015-06-30|1490.89
#2015-07-01|1515.06
#2015-07-02|1512.03
#2015-07-03|1518.42
#2015-07-06|1520.18
#2015-07-07|1511.49
#2015-07-08|1486.92
#2015-07-09|1460.33
#2015-07-10|1456.27
#2015-07-13|1478.30
#2015-07-14|1491.41
#2015-07-15|1509.81
#2015-07-16|1511.82
#2015-07-17|1526.29
#2015-07-20|1526.61
#2015-07-21|1602.95
#2015-07-22|1595.59
#2015-07-23|1580.68
#2015-07-24|1562.83
#2015-07-27|1538.92
#2015-07-28|1539.19
#2015-07-29|1565.14
#2015-07-30|1546.57
#2015-07-31|1566.62
#2015-08-03|1560.23
#2015-08-04|1551.91
#2015-08-05|1582.85
#2015-08-06|1585.92
#2015-08-07|1585.99
#2015-08-10|1581.65
#2015-08-11|1593.66
#2015-08-12|1620.65
#2015-08-13|1610.58
#2015-08-14|1622.66
#2015-08-17|1607.54
#2015-08-18|1632.33
#2015-08-19|1647.56
#2015-08-20|1593.33
#2015-08-21|1593.55
#2015-08-24|1496.41
#2015-08-25|1503.40
#2015-08-26|1485.99
#2015-08-27|1506.25
#2015-08-28|1531.39
#2015-08-31|1518.22
#2015-09-01|1508.07
#2015-09-02|1524.78
#2015-09-03|1531.57
#2015-09-04|1490.98
#2015-09-07|1467.09
#2015-09-08|1479.74
#2015-09-09|1505.76
#2015-09-10|1492.43
#2015-09-11|1498.80
#2015-09-14|1516.23
#2015-09-15|1513.20
#2015-09-16|1519.25
#2015-09-17|1519.25
#2015-09-18|1544.37
#2015-09-21|1546.72
#2015-09-22|1542.08
#2015-09-23|1541.88
#2015-09-24|1569.76
#2015-09-25|1569.76
#2015-09-28|1551.55
#2015-09-29|1561.96
#2015-09-30|1601.31
#2015-10-01|1597.45
#2015-10-02|1597.45
#2015-10-05|1622.56
#2015-10-06|1599.96
#2015-10-07|1581.21
#2015-10-08|1576.33
#2015-10-09|1611.05
#2015-10-12|1575.07
#2015-10-13|1548.18
#2015-10-14|1531.54
#2015-10-15|1534.52
#2015-10-16|1539.48
#2015-10-19|1557.57
#2015-10-20|1568.59
#2015-10-21|1573.86
#2015-10-22|1573.86
#2015-10-23|1587.79
#2015-10-26|1589.90
#2015-10-27|1588.16
#2015-10-28|1593.06
#2015-10-29|1574.14
#2015-10-30|1561.45
#2015-11-02|1557.71
#2015-11-03|1570.44
#2015-11-04|1566.18
#2015-11-05|1540.16
#2015-11-06|1553.17
#2015-11-09|1530.03
#2015-11-10|1499.99
#2015-11-11|1505.97
#2015-11-12|1505.97
#2015-11-13|1494.06
#2015-11-16|1482.52
#2015-11-17|1476.45
#2015-11-18|1435.36
#2015-11-19|1463.87
#2015-11-20|1475.40
#2015-11-23|1470.11
#2015-11-24|1461.81
#2015-11-25|1461.81
#2015-11-26|1459.21
#2015-11-27|1468.30
#2015-11-30|1484.55
#2015-12-01|1487.36
#2015-12-02|1470.25
#2015-12-03|1461.82
#2015-12-04|1444.89
#2015-12-07|1446.25
#2015-12-08|1443.90
#2015-12-09|1432.51
#2015-12-10|1453.80
#2015-12-11|1453.26
#2015-12-14|1459.09
#2015-12-15|1465.44
#2015-12-16|1484.77
#2015-12-17|1510.14
#2015-12-18|1487.81
#2015-12-21|1508.16
#2015-12-22|1486.95
#2015-12-23|1506.18
#2015-12-24|1504.11
#2015-12-25|1504.11
#2015-12-28|1516.25
#2015-12-29|1508.69
#2015-12-30|1488.43
#2015-12-31|1510.48
#2016-01-01|1506.45
#2016-01-04|1472.76
#2016-01-05|1466.79
#2016-01-06|1463.19
#2016-01-07|1439.92
#2016-01-08|1460.41
#2016-01-11|1442.35
#2016-01-12|1432.90
#2016-01-13|1446.82
#2016-01-14|1468.69
#2016-01-15|1459.97
#2016-01-18|1453.70
#2016-01-19|1458.48
#2016-01-20|1438.64
#2016-01-21|1446.49
#2016-01-22|1461.00
#2016-01-25|1462.87
#2016-01-26|1462.87
#2016-01-27|1461.88
#2016-01-28|1453.43
#2016-01-29|1497.10
#2016-02-01|1508.29
#2016-02-02|1504.71
#2016-02-03|1484.66
#2016-02-04|1511.88
#2016-02-05|1510.32
#2016-02-08|1474.20
#2016-02-09|1422.73
#2016-02-10|1423.99
#2016-02-11|1372.68
#2016-02-12|1380.55
#2016-02-15|1405.50
#2016-02-16|1385.43
#2016-02-17|1400.36
#2016-02-18|1428.00
#2016-02-19|1433.59
#2016-02-22|1429.57
#2016-02-23|1416.78
#2016-02-24|1404.82
#2016-02-25|1391.48
#2016-02-26|1400.30
#2016-02-29|1375.37
#2016-03-01|1436.21
#2016-03-02|1476.48
#2016-03-03|1504.08
#2016-03-04|1502.81
#2016-03-07|1502.81
#2016-03-08|1488.39
#2016-03-09|1498.51
#2016-03-10|1478.31
#2016-03-11|1479.41
#2016-03-14|1478.89
#2016-03-15|1458.72
#2016-03-16|1475.55
#2016-03-17|1500.85
#2016-03-18|1539.92
#2016-03-21|1545.82
#2016-03-22|1541.07
#2016-03-23|1552.57
#2016-03-24|1552.57
#2016-03-25|1552.57
#2016-03-28|1549.18
#2016-03-29|1544.71
#2016-03-30|1563.87
#2016-03-31|1579.48
#2016-04-01|1561.26
#2016-04-04|1591.87
#2016-04-05|1566.67
#2016-04-06|1552.33
#2016-04-07|1538.68
#2016-04-08|1525.62
#2016-04-11|1557.05
#2016-04-12|1559.37
#2016-04-13|1554.92
#2016-04-14|1554.92
#2016-04-15|1554.92
#2016-04-18|1603.63
#2016-04-19|1603.63
#2016-04-20|1604.55
#2016-04-21|1576.99
#2016-04-22|1561.48
#2016-04-25|1563.57
#2016-04-26|1584.13
#2016-04-27|1593.31
#2016-04-28|1566.64
#2016-04-29|1563.28
#2016-05-02|1552.44
#2016-05-03|1524.27
#2016-05-04|1526.35
#2016-05-05|1530.10
#2016-05-06|1518.10
#2016-05-09|1537.16
#2016-05-10|1543.24
#2016-05-11|1533.10
#2016-05-12|1548.25
#2016-05-13|1536.83
#2016-05-16|1543.97
#2016-05-17|1547.83
#2016-05-18|1542.03
#2016-05-19|1529.17
#2016-05-20|1519.51
#2016-05-23|1504.61
#2016-05-24|1496.50
#2016-05-25|1531.81
#2016-05-26|1557.40
#2016-05-27|1575.02
#2016-05-30|1593.95
#2016-05-31|1568.66
#2016-06-01|1582.71
#2016-06-02|1584.84
#2016-06-03|1583.70
#2016-06-06|1589.28
#2016-06-07|1595.20
#2016-06-08|1586.21
#2016-06-09|1555.89
#2016-06-10|1548.17
#2016-06-13|1538.42
#2016-06-14|1529.66
#2016-06-15|1546.29
#2016-06-16|1539.67
#2016-06-17|1547.99
#2016-06-20|1573.04
#2016-06-21|1568.91
#2016-06-22|1570.26
#2016-06-23|1578.56
#2016-06-24|1532.94
#2016-06-27|1500.27
#2016-06-28|1487.24
#2016-06-29|1514.84
#2016-06-30|1525.02
#2016-07-01|1521.26
#2016-07-04|1532.93
#2016-07-05|1521.39
#2016-07-06|1521.39
#2016-07-07|1497.75
#2016-07-08|1499.38
#2016-07-11|1521.14
#2016-07-12|1522.67
#2016-07-13|1540.19
#2016-07-14|1538.58
#2016-07-15|1450.82
#2016-07-18|1451.24
#2016-07-19|1459.17
#2016-07-20|1458.68
#2016-07-21|1457.66
#2016-07-22|1455.68
#2016-07-25|1467.07
#2016-07-26|1473.38
#2016-07-27|1480.25
#2016-07-28|1485.12
#2016-07-29|1483.02
#2016-08-01|1515.97
#2016-08-02|1515.96
#2016-08-03|1507.37
#2016-08-04|1498.86
#2016-08-05|1501.27
#2016-08-08|1508.42
#2016-08-09|1509.45
#2016-08-10|1513.84
#2016-08-11|1514.86
#2016-08-12|1506.94
#2016-08-15|1506.94
#2016-08-16|1487.72
#2016-08-17|1461.93
#2016-08-18|1457.10
#2016-08-19|1444.91
#2016-08-22|1426.01
#2016-08-23|1455.78
#2016-08-24|1461.11
#2016-08-25|1443.73
#2016-08-26|1424.43
#2016-08-29|1410.66
#2016-08-30|1438.18
#2016-08-31|1434.52
#2016-09-01|1432.85
#2016-09-02|1433.32
#2016-09-05|1433.32
#2016-09-06|1445.73
#2016-09-07|1446.55
#2016-09-08|1410.61
#2016-09-09|1409.28
#2016-09-12|1418.84
#2016-09-13|1418.84
#2016-09-14|1409.30
#2016-09-15|1405.34
#2016-09-16|1422.78
#2016-09-19|1432.41
#2016-09-20|1423.13
#2016-09-21|1428.67
#2016-09-22|1429.86
#2016-09-23|1425.36
#2016-09-26|1418.14
#2016-09-27|1431.67
#2016-09-28|1427.97
#2016-09-29|1407.49
#2016-09-30|1419.51
#2016-10-03|1421.81
#2016-10-04|1432.25
#2016-10-05|1423.59
#2016-10-06|1408.13
#2016-10-07|1394.51
#2016-10-10|1413.05
#2016-10-11|1413.05
#2016-10-12|1413.05
#2016-10-13|1409.68
#2016-10-14|1404.77
#2016-10-17|1395.17
#2016-10-18|1424.73
#2016-10-19|1427.72
#2016-10-20|1421.12
#2016-10-21|1436.82
#2016-10-24|1423.42
#2016-10-25|1411.53
#2016-10-26|1403.88
#2016-10-27|1393.54
#2016-10-28|1390.52
#2016-10-31|1390.52
#2016-11-01|1380.24
#2016-11-02|1362.97
#2016-11-03|1353.53
#2016-11-04|1363.93
#2016-11-07|1367.34
#2016-11-08|1375.33
#2016-11-09|1335.48
#2016-11-10|1321.19
#2016-11-11|1282.22
#2016-11-14|1282.22
#2016-11-15|1277.06
#2016-11-16|1297.56
#2016-11-17|1279.13
#2016-11-18|1267.64
#2016-11-21|1263.16
#2016-11-22|1267.74
#2016-11-23|1269.15
#2016-11-24|1278.17
#2016-11-25|1344.29
#2016-11-28|1337.25
#2016-11-29|1330.87
#2016-11-30|1340.62
#2016-12-01|1338.43
#2016-12-02|1324.05
#2016-12-05|1313.86
#2016-12-06|1321.81
#2016-12-07|1319.29
#2016-12-08|1349.41
#2016-12-09|1353.80
#2016-12-12|1346.22
#2016-12-13|1355.91
#2016-12-14|1366.41
#2016-12-15|1365.71
#2016-12-16|1377.14
#2016-12-19|1376.64
#2016-12-20|1385.61
#2016-12-21|1375.69
#2016-12-22|1360.10
#2016-12-23|1358.35
#2016-12-26|1352.42
#2016-12-27|1366.92
#2016-12-28|1366.00
#2016-12-29|1374.38
#2016-12-30|1395.69
#2017-01-02|1389.10
#2017-01-03|1376.34
#2017-01-04|1392.96
#2017-01-05|1385.44
#2017-01-06|1350.22
#2017-01-09|1352.31
#2017-01-10|1357.00
#2017-01-11|1353.18
#2017-01-12|1386.44
#2017-01-13|1357.24
#2017-01-16|1344.77
#2017-01-17|1351.11
#2017-01-18|1350.76
#2017-01-19|1351.47
#2017-01-20|1341.18
#2017-01-23|1351.69
#2017-01-24|1348.40
#2017-01-25|1347.16
#2017-01-26|1347.16
#2017-01-27|1352.16
#2017-01-30|1355.28
#2017-01-31|1318.16
#2017-02-01|1308.75
#2017-02-02|1335.69
#2017-02-03|1346.29
#2017-02-06|1349.06
#2017-02-07|1346.69
#2017-02-08|1348.82
#2017-02-09|1373.80
#2017-02-10|1406.86
#2017-02-13|1416.60
#2017-02-14|1420.62
#2017-02-15|1416.58
#2017-02-16|1443.62
#2017-02-17|1429.12
#2017-02-20|1453.15
#2017-02-21|1452.48
#2017-02-22|1424.98
#2017-02-23|1454.59
#2017-02-24|1454.59
#2017-02-27|1459.45
#2017-02-28|1457.05
#2017-03-01|1465.89
#2017-03-02|1468.20
#2017-03-03|1473.12
#2017-03-06|1472.72
#2017-03-07|1471.59
#2017-03-08|1462.15
#2017-03-09|1462.17
#2017-03-10|1474.32
#2017-03-13|1474.32
#2017-03-14|1506.45
#2017-03-15|1483.20
#2017-03-16|1507.37
#2017-03-17|1518.12
#2017-03-20|1499.14
#2017-03-21|1508.32
#2017-03-22|1501.14
#2017-03-23|1508.99
#2017-03-24|1500.04
#2017-03-27|1496.01
#2017-03-28|1503.43
#2017-03-29|1511.45
#2017-03-30|1507.02
#2017-03-31|1502.15
#2017-04-03|1484.02
#2017-04-04|1484.02
#2017-04-05|1473.88
#2017-04-06|1483.07
#2017-04-07|1483.27
#2017-04-10|1452.05
#2017-04-11|1464.40
#2017-04-12|1451.97
#2017-04-13|1416.70
#2017-04-14|1416.70
#2017-04-17|1408.52
#2017-04-18|1402.47
#2017-04-19|1399.48
#2017-04-20|1411.71
#2017-04-21|1406.72
#2017-04-24|1416.63
#2017-04-25|1422.54
#2017-04-26|1409.47
#2017-04-27|1417.47
#2017-04-28|1402.95
#2017-05-01|1402.95
#2017-05-02|1413.52
#2017-05-03|1434.65
#2017-05-04|1432.59
#2017-05-05|1423.86
#2017-05-08|1443.45
#2017-05-09|1441.74
#2017-05-10|1433.94
#2017-05-11|1444.29
#2017-05-12|1463.64
#2017-05-15|1461.67
#2017-05-16|1477.90
#2017-05-17|1477.17
#2017-05-18|1479.36
#2017-05-19|1473.76
#2017-05-22|1485.19
#2017-05-23|1476.42
#2017-05-24|1480.13
#2017-05-25|1520.21
#2017-05-26|1526.42
#2017-05-29|1507.53
#2017-05-30|1511.01
#2017-05-31|1501.39
#2017-06-01|1512.05
#2017-06-02|1517.57
#2017-06-05|1522.72
#2017-06-06|1556.86
#2017-06-07|1528.80
#2017-06-08|1507.37
#2017-06-09|1495.91
#2017-06-12|1498.60
#2017-06-13|1489.10
#2017-06-14|1495.65
#2017-06-15|1479.06
#2017-06-16|1465.14
#2017-06-19|1461.61
#2017-06-20|1475.05
#2017-06-21|1466.57
#2017-06-22|1461.11
#2017-06-23|1458.05
#2017-06-26|1458.05
#2017-06-27|1440.65
#2017-06-28|1443.15
#2017-06-29|1444.51
#2017-06-30|1451.29
#2017-07-03|1458.09
#2017-07-04|1467.50
#2017-07-05|1455.22
#2017-07-06|1453.04
#2017-07-07|1446.08
#2017-07-10|1488.25
#2017-07-11|1504.02
#2017-07-12|1498.25
#2017-07-13|1505.82
#2017-07-14|1490.37
#2017-07-17|1507.05
#2017-07-18|1513.59
#2017-07-19|1522.67
#2017-07-20|1510.46
#2017-07-21|1538.43
#2017-07-24|1556.65
#2017-07-25|1558.09
#2017-07-26|1557.03
#2017-07-27|1535.99
#2017-07-28|1554.31
#2017-07-31|1565.28
#2017-08-01|1568.47
#2017-08-02|1566.94
#2017-08-03|1559.73
#2017-08-04|1568.61
#2017-08-07|1551.55
#2017-08-08|1548.10
#2017-08-09|1544.93
#2017-08-10|1547.87
#2017-08-11|1546.53
#2017-08-14|1538.59
#2017-08-15|1538.59
#2017-08-16|1542.72
#2017-08-17|1574.54
#2017-08-18|1515.50
#2017-08-21|1483.61
#2017-08-22|1481.87
#2017-08-23|1492.98
#2017-08-24|1508.68
#2017-08-25|1508.68
#2017-08-28|1532.15
#2017-08-29|1514.58
#2017-08-30|1518.36
#2017-08-31|1520.96
#2017-09-01|1514.18
#2017-09-04|1496.74
#2017-09-05|1503.14
#2017-09-06|1491.85
#2017-09-07|1497.91
#2017-09-08|1496.58
#2017-09-11|1489.75
#2017-09-12|1496.04
#2017-09-13|1498.45
#2017-09-14|1500.56
#2017-09-15|1518.14
#2017-09-18|1522.79
#2017-09-19|1521.13
#2017-09-20|1520.07
#2017-09-21|1509.39
#2017-09-22|1501.30
#2017-09-25|1486.28
#2017-09-26|1480.71
#2017-09-27|1470.08
#2017-09-28|1470.86
#2017-09-29|1470.24
#2017-10-02|1470.24
#2017-10-03|1474.60
#2017-10-04|1482.93
#2017-10-05|1480.20
#2017-10-06|1493.33
#2017-10-09|1497.31
#2017-10-10|1511.85
#2017-10-11|1520.93
#2017-10-12|1533.14
#2017-10-13|1542.95
#2017-10-16|1555.92
#2017-10-17|1550.72
#2017-10-18|1539.97
#2017-10-19|1540.41
#2017-10-20|1540.41
#2017-10-23|1558.71
#2017-10-24|1542.58
#2017-10-25|1551.93
#2017-10-26|1555.17
#2017-10-27|1551.24
#2017-10-30|1557.46
#2017-10-31|1559.44
#2017-11-01|1561.89
#2017-11-02|1561.13
#2017-11-03|1561.21
#2017-11-06|1569.59
#2017-11-07|1597.67
#2017-11-08|1605.76
#2017-11-09|1610.17
#2017-11-10|1606.28
#2017-11-13|1600.87
#2017-11-14|1592.03
#2017-11-15|1591.79
#2017-11-16|1625.85
#2017-11-17|1607.76
#2017-11-20|1600.71
#2017-11-21|1607.52
#2017-11-22|1607.53
#2017-11-23|1634.85
#2017-11-24|1648.72
#2017-11-27|1648.56
#2017-11-28|1640.67
#2017-11-29|1636.76
#2017-11-30|1622.32
#2017-12-01|1600.32
#2017-12-04|1627.09
#2017-12-05|1623.34
#2017-12-06|1625.38
#2017-12-07|1634.86
#2017-12-08|1639.50
#2017-12-11|1659.53
#2017-12-12|1651.10
#2017-12-13|1646.62
#2017-12-14|1649.64
#2017-12-15|1659.87
#2017-12-18|1659.98
#2017-12-19|1652.01
#2017-12-20|1662.98
#2017-12-21|1675.53
#2017-12-22|1698.96
#2017-12-25|1698.96
#2017-12-26|1702.49
#2017-12-27|1695.36
#2017-12-28|1696.69
#2017-12-29|1729.55
#2018-01-01|1714.37
#2018-01-02|1724.80
#2018-01-03|1715.98
#2018-01-04|1720.58
#2018-01-05|1725.24
#2018-01-08|1752.38
#2018-01-09|1750.37
#2018-01-10|1790.21
#2018-01-11|1796.01
#2018-01-12|1795.52
#2018-01-15|1790.30
#2018-01-16|1839.06
#2018-01-17|1870.82
#2018-01-18|1875.03
#2018-01-19|1883.50
#2018-01-22|1919.40
#2018-01-23|1952.55
#2018-01-24|1983.47
#2018-01-25|1966.87
#2018-01-26|1966.87
#2018-01-29|1985.12
#2018-01-30|1954.68
#2018-01-31|1918.51
#2018-02-01|1897.34
#2018-02-02|1884.79
#2018-02-05|1869.66
#2018-02-06|1807.90
#2018-02-07|1790.51
#2018-02-08|1813.93
#2018-02-09|1799.16
#2018-02-12|1791.37
#2018-02-13|1791.37
#2018-02-14|1794.78
#2018-02-15|1809.85
#2018-02-16|1807.92
#2018-02-19|1794.92
#2018-02-20|1781.25
#2018-02-21|1816.10
#2018-02-22|1820.42
#2018-02-23|1839.17
#2018-02-26|1815.47
#2018-02-27|1817.21
#2018-02-28|1821.46
#2018-03-01|1809.90
#2018-03-02|1809.90
#2018-03-05|1823.10
#2018-03-06|1806.15
#2018-03-07|1805.00
#2018-03-08|1803.81
#2018-03-09|1811.68
#2018-03-12|1844.41
#2018-03-13|1823.29
#2018-03-14|1828.03
#2018-03-15|1825.64
#2018-03-16|1811.89
#2018-03-19|1775.74
#2018-03-20|1798.99
#2018-03-21|1802.54
#2018-03-22|1788.06
#2018-03-23|1793.55
#2018-03-26|1784.52
#2018-03-27|1785.83
#2018-03-28|1767.41
#2018-03-29|1767.41
#2018-03-30|1767.41
#2018-04-02|1789.38
#2018-04-03|1786.96
#2018-04-04|1766.03
#2018-04-05|1798.16
#2018-04-06|1784.58
#2018-04-09|1766.08
#2018-04-10|1770.79
#2018-04-11|1787.51
#2018-04-12|1842.96
#2018-04-13|1854.31
#2018-04-16|1826.83
#2018-04-17|1813.27
#2018-04-18|1811.98
#2018-04-19|1825.18
#2018-04-20|1903.91
#2018-04-23|1906.11
#2018-04-24|1874.27
#2018-04-25|1880.20
#2018-04-26|1905.79
#2018-04-27|1885.36
#2018-04-30|1914.87
#2018-05-01|1914.87
#2018-05-02|1894.07
#2018-05-03|1864.69
#2018-05-04|1848.73
#2018-05-07|1839.90
#2018-05-08|1830.43
#2018-05-09|1836.85
#2018-05-10|1831.01
#2018-05-11|1841.79
#2018-05-14|1830.63
#2018-05-15|1834.91
#2018-05-16|1841.09
#2018-05-17|1842.50
#2018-05-18|1829.20
#2018-05-21|1827.93
#2018-05-22|1831.01
#2018-05-23|1815.07
#2018-05-24|1863.64
#2018-05-25|1879.83
#2018-05-28|1857.82
#2018-05-29|1850.52
#2018-05-30|1860.11
#2018-05-31|1877.87
#2018-06-01|1872.61
#2018-06-04|1880.66
#2018-06-05|1853.78
#2018-06-06|1878.27
#2018-06-07|1896.04
#2018-06-08|1893.96
#2018-06-11|1904.31
#2018-06-12|1913.74
#2018-06-13|1934.23
#2018-06-14|1928.44
#2018-06-15|1962.60
#2018-06-18|1947.29
#2018-06-19|1915.77
#2018-06-20|1917.56
#2018-06-21|1917.59
#2018-06-22|1923.86
#2018-06-25|1932.03
#2018-06-26|1944.16
#2018-06-27|1938.72
#2018-06-28|1925.79
#2018-06-29|1952.07
#2018-07-02|1962.94
#2018-07-03|1989.32
#2018-07-04|1973.16
#2018-07-05|1934.05
#2018-07-06|1948.52
#2018-07-09|1962.75
#2018-07-10|1968.82
#2018-07-11|2017.81
#2018-07-12|2013.44
#2018-07-13|2028.55
#2018-07-16|2035.80
#2018-07-17|2041.47
#2018-07-18|2032.21
#2018-07-19|2005.63
#2018-07-20|2040.23
#2018-07-23|2045.40
#2018-07-24|2054.40
#2018-07-25|2048.61
#2018-07-26|2035.22
#2018-07-27|2033.32
#2018-07-30|2018.72
#2018-07-31|2040.51
#2018-08-01|2056.38
#2018-08-02|2035.12
#2018-08-03|2049.03
#2018-08-06|2041.68
#2018-08-07|2051.50
#2018-08-08|2048.81
#2018-08-09|2054.27
#2018-08-10|2059.43
#2018-08-13|2053.64
#2018-08-14|2060.36
#2018-08-15|2060.36
#2018-08-16|2062.36
#2018-08-17|2068.91
#2018-08-20|2055.35
#2018-08-21|2064.11
#2018-08-22|2064.11
#2018-08-23|2077.51
#2018-08-24|2071.32
#2018-08-27|2099.14
#2018-08-28|2109.39
#2018-08-29|2087.55
#2018-08-30|2087.59
#2018-08-31|2110.84
#2018-09-03|2093.18
#2018-09-04|2128.71
#2018-09-05|2111.09
#2018-09-06|2105.29
#2018-09-07|2119.06
#2018-09-10|2096.87
#2018-09-11|2078.11
#2018-09-12|2100.39
#2018-09-13|2100.39
#2018-09-14|2106.38
#2018-09-17|2084.90
#2018-09-18|2064.50
#2018-09-19|2075.80
#2018-09-20|2075.80
#2018-09-21|2068.86
#2018-09-24|2100.41
#2018-09-25|2105.50
#2018-09-26|2075.65
#2018-09-27|2094.44
#2018-09-28|2099.74
#2018-10-01|2136.76
#2018-10-02|2136.76
#2018-10-03|2073.98
#2018-10-04|1996.68
#2018-10-05|2019.29
#2018-10-08|1983.64
#2018-10-09|1981.82
#2018-10-10|1952.07
#2018-10-11|1890.12
#2018-10-12|1887.27
#2018-10-15|1925.24
#2018-10-16|1938.65
#2018-10-17|1942.37
#2018-10-18|1942.37
#2018-10-19|1893.35
#2018-10-22|1882.62
#2018-10-23|1825.62
#2018-10-24|1829.66
#2018-10-25|1836.98
#2018-10-26|1798.12
#2018-10-29|1837.26
#2018-10-30|1861.84
#2018-10-31|1922.97
#2018-11-01|1896.72
#2018-11-02|1898.54
#2018-11-05|1884.85
#2018-11-06|1900.47
#2018-11-07|1916.72
#2018-11-08|1916.72
#2018-11-09|1907.11
#2018-11-12|1906.94
#2018-11-13|1921.52
#2018-11-14|1887.74
#2018-11-15|1897.44
#2018-11-16|1907.59
#2018-11-19|1925.50
#2018-11-20|1893.43
#2018-11-21|1835.02
#2018-11-22|1848.87
#2018-11-23|1848.87
#2018-11-26|1871.47
#2018-11-27|1907.70
#2018-11-28|1982.35
#2018-11-29|1984.83
#2018-11-30|2010.96
#2018-12-03|2003.27
#2018-12-04|2032.48
#2018-12-05|2028.20
#2018-12-06|1986.46
#2018-12-07|1996.54
#2018-12-10|1947.11
#2018-12-11|1954.13
#2018-12-12|1967.19
#2018-12-13|1991.99
#2018-12-14|1993.88
#2018-12-17|1994.83
#2018-12-18|1993.83
#2018-12-19|1984.03
#2018-12-20|1993.72
#2018-12-21|1937.12
#2018-12-24|1945.53
#2018-12-25|1945.53
#2018-12-26|1929.98
#2018-12-27|1948.62
#2018-12-28|1958.05
#2018-12-31|1970.19
#2019-01-01|1977.07
#2019-01-02|1974.72
#2019-01-03|1960.32
#2019-01-04|1945.36
#2019-01-07|1969.38
#2019-01-08|1953.48
#2019-01-09|1948.73
#2019-01-10|1953.73
#2019-01-11|1946.39
#2019-01-14|1938.95
#2019-01-15|1993.60
#2019-01-16|2000.10
#2019-01-17|2017.15
#2019-01-18|2018.25
#2019-01-21|2032.25
#2019-01-22|2024.00
#2019-01-23|2006.99
#2019-01-24|2024.02
#2019-01-25|2029.09
#2019-01-28|2041.13
#2019-01-29|2056.28
#2019-01-30|2058.70
#2019-01-31|2101.01
#2019-02-01|2119.58
#2019-02-04|2112.27
#2019-02-05|2113.23
#2019-02-06|2148.38
#2019-02-07|2157.97
#2019-02-08|2150.03
#2019-02-11|2158.78
#2019-02-12|2148.63
#2019-02-13|2161.83
#2019-02-14|2127.47
#2019-02-15|2117.56
#2019-02-18|2092.24
#2019-02-19|2045.47
#2019-02-20|2084.49
#2019-02-21|2076.10
#2019-02-22|2085.43
#2019-02-25|2140.12
#2019-02-26|2138.48
#2019-02-27|2126.11
#2019-02-28|2103.34
#2019-03-01|2127.66
#2019-03-04|2127.66
#2019-03-05|2117.77
#2019-03-06|2128.10
#2019-03-07|2122.25
#2019-03-08|2100.62
#2019-03-11|2104.37
#2019-03-12|2106.42
#2019-03-13|2106.80
#2019-03-14|2100.20
#2019-03-15|2146.47
#2019-03-18|2139.91
#2019-03-19|2145.32
#2019-03-20|2170.43
#2019-03-21|2170.43
#2019-03-22|2164.60
#2019-03-25|2143.75
#2019-03-26|2135.65
#2019-03-27|2132.00
#2019-03-28|2153.47
#2019-03-29|2160.33
#2019-04-01|2194.00
#2019-04-02|2232.55
#2019-04-03|2234.04
#2019-04-04|2175.85
#2019-04-05|2201.05
#2019-04-08|2206.99
#2019-04-09|2227.18
#2019-04-10|2207.83
#2019-04-11|2194.64
#2019-04-12|2190.64
#2019-04-15|2198.53
#2019-04-16|2190.58
#2019-04-17|2190.58
#2019-04-18|2197.60
#2019-04-19|2197.60
#2019-04-22|2199.10
#2019-04-23|2207.79
#2019-04-24|2227.48
#2019-04-25|2209.33
#2019-04-26|2244.88
#2019-04-29|2244.88
#2019-04-30|2295.10
#2019-05-01|2295.10
#2019-05-02|2256.39
#2019-05-03|2215.33
#2019-05-06|2211.18
#2019-05-07|2214.94
#2019-05-08|2194.03
#2019-05-09|2197.54
#2019-05-10|2172.76
#2019-05-13|2154.40
#2019-05-14|2127.99
#2019-05-15|2132.46
#2019-05-16|2168.66
#2019-05-17|2145.62
#2019-05-20|2178.68
#2019-05-21|2145.93
#2019-05-22|2134.60
#2019-05-23|2102.98
#2019-05-24|2124.42
#2019-05-27|2122.86
#2019-05-28|2153.12
#2019-05-29|2163.42
#2019-05-30|2183.95
#2019-05-31|2216.58
#2019-06-03|2259.43
#2019-06-04|2226.83
#2019-06-05|2226.83
#2019-06-06|2216.02
#2019-06-07|2223.63
#2019-06-10|2258.46
#2019-06-11|2276.24
#2019-06-12|2279.47
#2019-06-13|2269.23
#2019-06-14|2252.54
#2019-06-17|2244.50
#2019-06-18|2266.79
#2019-06-19|2267.66
#2019-06-20|2280.99
#2019-06-21|2260.98
#2019-06-24|2268.80
#2019-06-25|2269.35
#2019-06-26|2258.45
#2019-06-27|2244.07
#2019-06-28|2238.47
#2019-07-01|2240.68
#2019-07-02|2259.33
#2019-07-03|2241.64
#2019-07-04|2258.29
#2019-07-05|2199.59
#2019-07-08|2190.76
#2019-07-09|2171.96
#2019-07-10|2164.54
#2019-07-11|2171.79
#2019-07-12|2169.69
#2019-07-15|2254.44
#2019-07-16|2241.32
#2019-07-17|2259.03
#2019-07-18|2234.46
#2019-07-19|2227.41
#2019-07-22|2232.77
#2019-07-23|2237.91
#2019-07-24|2224.95
#2019-07-25|2243.22
#2019-07-26|2230.39
#2019-07-29|2252.09
#2019-07-30|2266.13
#2019-07-31|2280.31
#2019-08-01|2227.83
#2019-08-02|2225.73
#2019-08-05|2207.67
#2019-08-06|2197.61
#2019-08-07|2200.55
#2019-08-08|2249.05
#2019-08-09|2239.40
#2019-08-12|2239.40
#2019-08-13|2164.79
#2019-08-14|2183.12
#2019-08-15|2183.12
#2019-08-16|2171.65
#2019-08-19|2169.99
#2019-08-20|2191.31
#2019-08-21|2200.48
#2019-08-22|2197.85
#2019-08-23|2223.95
#2019-08-26|2224.49
#2019-08-27|2203.68
#2019-08-28|2225.23
#2019-08-29|2226.75
#2019-08-30|2257.11
#2019-09-02|2257.11
#2019-09-03|2225.96
#2019-09-04|2244.46
#2019-09-05|2255.92
#2019-09-06|2263.65
#2019-09-09|2245.15
#2019-09-10|2245.15
#2019-09-11|2216.97
#2019-09-12|2220.49
#2019-09-13|2249.80
#2019-09-16|2233.02
#2019-09-17|2215.47
#2019-09-18|2239.30
#2019-09-19|2206.73
#2019-09-20|2190.53
#2019-09-23|2116.37
#2019-09-24|2166.19
#2019-09-25|2176.06
#2019-09-26|2166.71
#2019-09-27|2163.24
#2019-09-30|2207.39
#2019-10-01|2163.71
#2019-10-02|2162.76
#2019-10-03|2164.44
#2019-10-04|2181.35
#2019-10-07|2161.58
#2019-10-08|2161.58
#2019-10-09|2140.04
#2019-10-10|2135.31
#2019-10-11|2173.63
#2019-10-14|2148.55
#2019-10-15|2122.65
#2019-10-16|2139.53
#2019-10-17|2152.61
#2019-10-18|2165.32
#2019-10-21|2164.50
#2019-10-22|2008.66
#2019-10-23|2041.57
#2019-10-24|2024.49
#2019-10-25|2047.18
#2019-10-28|2047.18
#2019-10-29|2096.62
#2019-10-30|2127.32
#2019-10-31|2166.51
#2019-11-01|2152.23
#2019-11-04|2179.32
#2019-11-05|2169.35
#2019-11-06|2173.54
#2019-11-07|2183.49
#2019-11-08|2139.39
#2019-11-11|2118.67
#2019-11-12|2118.67
#2019-11-13|2103.42
#2019-11-14|2132.39
#2019-11-15|2126.23
#2019-11-18|2118.14
#2019-11-19|2119.14
#2019-11-20|2117.33
#2019-11-21|2120.00
#2019-11-22|2072.38
#2019-11-25|2085.67
#2019-11-26|2065.56
#2019-11-27|2083.61
#2019-11-28|2092.66
#2019-11-29|2072.27
#2019-12-02|2056.84
#2019-12-03|2070.58
#2019-12-04|2104.14
#2019-12-05|2134.11
#2019-12-06|2133.69
#2019-12-09|2116.32
#2019-12-10|2095.12
#2019-12-11|2118.19
#2019-12-12|2085.16
#2019-12-13|2119.74
#2019-12-16|2140.60
#2019-12-17|2177.74
#2019-12-18|2187.95
#2019-12-19|2206.11
#2019-12-20|2203.67
#2019-12-23|2209.86
#2019-12-24|2193.45
#2019-12-25|2193.45
#2019-12-26|2181.01
#2019-12-27|2192.58
#2019-12-30|2186.40
#2019-12-31|2170.57
#2020-01-01|2182.47
#2020-01-02|2178.76
#2020-01-03|2200.73
#2020-01-06|2184.75
#2020-01-07|2180.76
#2020-01-08|2186.97
#2020-01-09|2198.76
#2020-01-10|2219.79
#2020-01-13|2264.89
#2020-01-14|2279.00
#2020-01-15|2274.54
#2020-01-16|2271.67
#2020-01-17|2263.42
#2020-01-20|2242.31
#2020-01-21|2229.48
#2020-01-22|2253.60
#2020-01-23|2269.15
#2020-01-24|2269.73
#2020-01-27|2254.06
#2020-01-28|2261.60
#2020-01-29|2274.52
#2020-01-30|2243.96
#2020-01-31|2217.15
#2020-02-03|2208.65
#2020-02-04|2246.40
#2020-02-05|2261.97
#2020-02-06|2243.68
#2020-02-07|2251.93
#2020-02-10|2252.89
#2020-02-11|2253.80
#2020-02-12|2269.19
#2020-02-13|2291.35
#2020-02-14|2285.50
#2020-02-17|2295.24
#2020-02-18|2299.86
#2020-02-19|2298.99
#2020-02-20|2278.16
#2020-02-21|2278.16
#2020-02-24|2243.04
#2020-02-25|2259.64
#2020-02-26|2230.46
#2020-02-27|2214.41
#2020-02-28|2071.59
#2020-03-02|2075.07
#2020-03-03|2085.21
#2020-03-04|2119.66
#2020-03-05|2126.04
#2020-03-06|2081.25
#2020-03-09|1962.74
#2020-03-10|1962.74
#2020-03-11|1944.56
#2020-03-12|1767.25
#2020-03-13|1801.68
#2020-03-16|1650.28
#2020-03-17|1600.97
#2020-03-18|1561.82
#2020-03-19|1533.87
#2020-03-20|1657.36
#2020-03-23|1482.98
#2020-03-24|1599.21
#2020-03-25|1644.59
#2020-03-26|1714.00
#2020-03-27|1734.27
#2020-03-30|1670.22
#2020-03-31|1721.20
#2020-04-01|1618.58
#2020-04-02|1618.58
#2020-04-03|1564.03
#2020-04-06|1564.03
#2020-04-07|1701.59
#2020-04-08|1662.43
#2020-04-09|1690.05
#2020-04-10|1690.05
#2020-04-13|1680.52
#2020-04-14|1680.52
#2020-04-15|1679.86
#2020-04-16|1639.07
#2020-04-17|1681.92
#2020-04-20|1717.33
#2020-04-21|1649.03
#2020-04-22|1675.67
#2020-04-23|1775.36
#2020-04-24|1714.13
#2020-04-27|1743.79
#2020-04-28|1745.24
#2020-04-29|1798.69
#2020-04-30|1918.14
#2020-05-01|1918.14
#2020-05-04|1806.90
#2020-05-05|1808.49
#2020-05-06|1791.84
#2020-05-07|1785.62
#2020-05-08|1806.95
#2020-05-11|1830.58
#2020-05-12|1849.07
#2020-05-13|1862.19
#2020-05-14|1790.98
#2020-05-15|1779.49
#2020-05-18|1795.81
#2020-05-19|1815.65
#2020-05-20|1818.74
#2020-05-21|1843.61
#2020-05-22|1867.56
#2020-05-25|1867.56
#2020-05-26|1834.79
#2020-05-27|1889.29
#2020-05-28|1895.04
#2020-05-29|1889.98
#2020-06-01|1932.09
#2020-06-02|1950.92
#2020-06-03|1942.08
#2020-06-04|1973.99
#2020-06-05|1957.66
#2020-06-08|1994.55
#2020-06-09|1981.29
#2020-06-10|1994.19
#2020-06-11|1955.61
#2020-06-12|1923.02
#2020-06-15|1914.90
#2020-06-16|1927.02
#2020-06-17|1932.49
#2020-06-18|1944.19
#2020-06-19|1933.93
#2020-06-22|1931.50
#2020-06-23|1971.41
#2020-06-24|1956.41
#2020-06-25|1930.72
#2020-06-26|2030.03
#2020-06-29|1999.19
#2020-06-30|1999.53
#2020-07-01|1994.38
#2020-07-02|2072.57
#2020-07-03|2109.15
#2020-07-06|2133.28
#2020-07-07|2171.60
#2020-07-08|2123.90
#2020-07-09|2130.32
#2020-07-10|2127.80
#2020-07-13|2160.50
#2020-07-14|2117.27
#2020-07-15|2233.88
#2020-07-16|2332.17
#2020-07-17|2313.97
#2020-07-20|2373.86
#2020-07-21|2385.41
#2020-07-22|2348.77
#2020-07-23|2335.84
#2020-07-24|2369.46
#2020-07-27|2425.96
#2020-07-28|2488.57
#2020-07-29|2461.47
#2020-07-30|2473.89
#2020-07-31|2484.90
#2020-08-03|2459.23
#2020-08-04|2439.19
#2020-08-05|2437.52
#2020-08-06|2495.25
#2020-08-07|2462.80
#2020-08-10|2466.20
#2020-08-11|2462.87
#2020-08-12|2473.01
#2020-08-13|2472.40
#2020-08-14|2463.20
#2020-08-17|2485.49
#2020-08-18|2504.85
#2020-08-19|2488.86
#2020-08-20|2473.16
#2020-08-21|2471.22
#2020-08-24|2487.04
#2020-08-25|2471.60
#2020-08-26|2496.76
#2020-08-27|2504.91
#2020-08-28|2502.06
#2020-08-31|2479.19
#2020-09-01|2481.11
#2020-09-02|2503.63
#2020-09-03|2526.98
#2020-09-04|2503.92
#2020-09-07|2520.83
#2020-09-08|2543.64
#2020-09-09|2523.40
#2020-09-10|2543.29
#2020-09-11|2568.50
#2020-09-14|2693.87
#2020-09-15|2697.86
#2020-09-16|2730.84
#2020-09-17|2731.69
#2020-09-18|2733.51
#2020-09-21|2737.85
#2020-09-22|2752.65
#2020-09-23|2750.35
#2020-09-24|2615.14
#2020-09-25|2721.15
#2020-09-28|2726.38
#2020-09-29|2732.99
#2020-09-30|2745.16
#2020-10-01|2792.82
#2020-10-02|2792.82
#2020-10-05|2895.11
#2020-10-06|2900.59
#2020-10-07|2925.84
#2020-10-08|3016.23
#2020-10-09|3037.63
#2020-10-12|3075.49
#2020-10-13|3117.85
#2020-10-14|3080.77
#2020-10-15|2994.10
#2020-10-16|3010.70
#2020-10-19|2993.67
#2020-10-20|3031.80
#2020-10-21|3013.43
#2020-10-22|2991.43
#2020-10-23|3005.09
#2020-10-26|2972.12
#2020-10-27|2934.23
#2020-10-28|2895.83
#2020-10-29|2894.48
#2020-10-30|2891.51
#2020-11-02|2863.07
#2020-11-03|2858.38
#2020-11-04|2898.19
#2020-11-05|2947.43
#2020-11-06|2974.85
#2020-11-09|3021.23
#2020-11-10|2906.51
#2020-11-11|2960.07
#2020-11-12|2943.50
#2020-11-13|2951.49
#2020-11-16|2951.49
#2020-11-17|2961.43
#2020-11-18|2941.44
#2020-11-19|2914.07
#2020-11-20|2948.17
#2020-11-23|3033.81
#2020-11-24|3037.23
#2020-11-25|2997.22
#2020-11-26|3012.10
#2020-11-27|2976.94
#2020-11-30|2976.94
#2020-12-01|3062.33
#2020-12-02|3075.83
#2020-12-03|3048.61
#2020-12-04|3069.76
#2020-12-07|3083.77
#2020-12-08|3131.00
#2020-12-09|3164.31
#2020-12-10|3143.83
#2020-12-11|3134.50
#2020-12-14|3147.99
#2020-12-15|3130.99
#2020-12-16|3165.08
#2020-12-17|3162.67
#2020-12-18|3219.14
#2020-12-21|3158.77
#2020-12-22|3260.38
#2020-12-23|3338.55
#2020-12-24|3323.14
#2020-12-25|3323.14
#2020-12-28|3339.81
#2020-12-29|3368.07
#2020-12-30|3371.13
#2020-12-31|3377.28
#2021-01-01|3406.57
#2021-01-04|3499.23
#2021-01-05|3545.07
#2021-01-06|3509.26
#2021-01-07|3466.65
#2021-01-08|3595.17
#2021-01-11|3721.04
#2021-01-12|3723.05
#2021-01-13|3741.01
#2021-01-14|3742.99
#2021-01-15|3668.21
#2021-01-18|3601.58
#2021-01-19|3627.19
#2021-01-20|3705.57
#2021-01-21|3689.49
#2021-01-22|3697.22
#2021-01-25|3645.51
#2021-01-26|3645.51
#2021-01-27|3612.32
#2021-01-28|3530.93
#2021-01-29|3441.16
#2021-02-01|3485.08
#2021-02-02|3544.54
#2021-02-03|3569.74
#2021-02-04|3555.39
#2021-02-05|3531.09
#2021-02-08|3607.64
#2021-02-09|3595.88
#2021-02-10|3604.09
#2021-02-11|3609.59
#2021-02-12|3630.77
#2021-02-15|3617.77
#2021-02-16|3571.30
#2021-02-17|3531.71
#2021-02-18|3564.87
#2021-02-19|3559.01
#2021-02-22|3467.79
#2021-02-23|3475.31
#2021-02-24|3484.34
#2021-02-25|3499.16
#2021-02-26|3369.87
#2021-03-01|3406.07
#2021-03-02|3513.36
#2021-03-03|3619.97
#2021-03-04|3591.00
#2021-03-05|3534.49
#2021-03-08|3552.27
#2021-03-09|3600.94
#2021-03-10|3654.43
#2021-03-11|3654.43
#2021-03-12|3657.38
#2021-03-15|3684.12
#2021-03-16|3721.16
#2021-03-17|3708.91
#2021-03-18|3590.70
#2021-03-19|3615.24
#2021-03-22|3695.23
#2021-03-23|3701.58
#2021-03-24|3653.10
#2021-03-25|3581.68
#2021-03-26|3599.79
#2021-03-29|3599.79
#2021-03-30|3670.55
#2021-03-31|3660.33
#2021-04-01|3687.59
#2021-04-02|3687.59
#2021-04-05|3752.96
#2021-04-06|3757.01
#2021-04-07|3744.06
#2021-04-08|3781.34
#2021-04-09|3787.92
#2021-04-12|3699.47
#2021-04-13|3590.84
#2021-04-14|3590.84
#2021-04-15|3596.24
#2021-04-16|3639.17
#2021-04-19|3608.28
#2021-04-20|3572.61
#2021-04-21|3572.61
#2021-04-22|3567.48
#2021-04-23|3534.40
#2021-04-26|3555.43
#2021-04-27|3578.12
#2021-04-28|3606.59
#2021-04-29|3622.48
#2021-04-30|3587.80
#2021-05-03|3594.75
#2021-05-04|3570.79
#2021-05-05|3606.42
#2021-05-06|3660.56
#2021-05-07|3668.88
#2021-05-10|3669.45
#2021-05-11|3638.77
#2021-05-12|3603.93
#2021-05-13|3603.93
#2021-05-14|3577.58
#2021-05-17|3608.37
#2021-05-18|3651.35
#2021-05-19|3641.81
#2021-05-20|3634.95
#2021-05-21|3679.27
#2021-05-24|3671.07
#2021-05-25|3721.67
#2021-05-26|3796.47
#2021-05-27|3830.49
#2021-05-28|3830.11
#2021-05-31|3829.31
#2021-06-01|3810.47
#2021-06-02|3779.86
#2021-06-03|3803.97
#2021-06-04|3796.49
#2021-06-07|3841.25
#2021-06-08|3886.34
#2021-06-09|3880.69
#2021-06-10|3904.30
#2021-06-11|3958.09
#2021-06-14|3967.62
#2021-06-15|3982.13
#2021-06-16|3991.82
#2021-06-17|3988.51
#2021-06-18|3993.02
#2021-06-21|3966.04
#2021-06-22|3976.62
#2021-06-23|3944.86
#2021-06-24|4071.63
#2021-06-25|4099.29
#2021-06-28|4084.28
#2021-06-29|4071.31
#2021-06-30|4099.26
#2021-07-01|4071.37
#2021-07-02|4067.52
#2021-07-05|4098.12
#2021-07-06|4034.90
#2021-07-07|4037.74
#2021-07-08|4026.55
#2021-07-09|4018.39
#2021-07-12|3999.58
#2021-07-13|3985.00
#2021-07-14|4073.84
#2021-07-15|4116.37
#2021-07-16|4065.96
#2021-07-19|4020.78
#2021-07-20|4041.97
#2021-07-21|4041.97
#2021-07-22|4123.24
#2021-07-23|4144.94
#2021-07-26|4155.00
#2021-07-27|4149.08
#2021-07-28|4158.63
#2021-07-29|4191.46
#2021-07-30|4184.26
#2021-08-02|4239.49
#2021-08-03|4303.41
#2021-08-04|4291.82
#2021-08-05|4317.40
#2021-08-06|4323.61
#2021-08-09|4339.50
#2021-08-10|4367.33
#2021-08-11|4364.35
#2021-08-12|4428.11
#2021-08-13|4500.63
#2021-08-16|4492.61
#2021-08-17|4592.02
#2021-08-18|4590.06
#2021-08-19|4590.06
#2021-08-20|4568.21
#2021-08-23|4637.86
#2021-08-24|4621.86
#2021-08-25|4652.73
#2021-08-26|4647.56
#2021-08-27|4682.79
#2021-08-30|4687.22
#2021-08-31|4761.83
#2021-09-01|4689.48
#2021-09-02|4760.40
#2021-09-03|4783.68
#2021-09-06|4849.95
#2021-09-07|4768.18
#2021-09-08|4730.94
#2021-09-09|4747.41
#2021-09-10|4747.41
#2021-09-13|4765.59
#2021-09-14|4791.15
#2021-09-15|4879.63
#2021-09-16|4847.29
#2021-09-17|4807.10
#2021-09-20|4782.82
#2021-09-21|4865.14
#2021-09-22|4870.08
#2021-09-23|4933.97
#2021-09-24|4965.05
#2021-09-27|4840.34
#2021-09-28|4735.05
#2021-09-29|4731.74
#2021-09-30|4694.51
#2021-10-01|4669.70
#2021-10-04|4705.42
#2021-10-05|4747.28
#2021-10-06|4665.67
#2021-10-07|4752.44
#2021-10-08|4819.99
#2021-10-11|4652.15
#2021-10-12|4604.18
#2021-10-13|4665.33
#2021-10-14|4705.71
#2021-10-15|4705.71
#2021-10-18|4804.97
#2021-10-19|4855.44
#2021-10-20|4846.10
#2021-10-21|4737.46
#2021-10-22|4654.24
#2021-10-25|4596.58
#2021-10-26|4629.90
#2021-10-27|4672.98
#2021-10-28|4600.78
#2021-10-29|4529.27
#2021-11-01|4635.94
#2021-11-02|4635.55
#2021-11-03|4653.80
#2021-11-04|4675.90
#2021-11-05|4675.90
#2021-11-08|4756.68
#2021-11-09|4763.94
#2021-11-10|4728.84
#2021-11-11|4698.49
#2021-11-12|4804.42
#2021-11-15|4818.73
#2021-11-16|4843.08
#2021-11-17|4834.66
#2021-11-18|4774.68
#2021-11-19|4774.68
#2021-11-22|4702.67
#2021-11-23|4684.29
#2021-11-24|4617.23
#2021-11-25|4650.76
#2021-11-26|4554.64
#2021-11-29|4574.17
#2021-11-30|4601.84
#2021-12-01|4658.47
#2021-12-02|4744.06
#2021-12-03|4699.48
#2021-12-06|4564.97
#2021-12-07|4615.37
#2021-12-08|4703.75
#2021-12-09|4705.76
#2021-12-10|4687.43
#2021-12-13|4670.62
#2021-12-14|4677.68
#2021-12-15|4608.76
#2021-12-16|4678.03
#2021-12-17|4750.13
#2021-12-20|4686.03
#2021-12-21|4773.98
#2021-12-22|4818.27
#2021-12-23|4905.35
#2021-12-24|4953.77
#2021-12-27|4980.87
#2021-12-28|5051.60
#2021-12-29|5038.80
#2021-12-30|5103.17
#2021-12-31|5110.86
#2022-01-03|5162.33
#2022-01-04|5165.65
#2022-01-05|5077.60
#2022-01-06|4990.65
#2022-01-07|5022.05
#2022-01-10|5084.22
#2022-01-11|5135.94
#2022-01-12|5147.48
#2022-01-13|5164.82
#2022-01-14|5202.65
#2022-01-17|5198.83
#2022-01-18|5096.77
#2022-01-19|4998.66
#2022-01-20|4909.00
#2022-01-21|4837.13
#2022-01-24|4682.97
#2022-01-25|4649.66
#2022-01-26|4649.66
#2022-01-27|4490.28
#2022-01-28|4523.91
#2022-01-31|4680.69
#2022-02-01|4753.89
#2022-02-02|4805.23
#2022-02-03|4707.74
#2022-02-04|4713.95
#2022-02-07|4657.43
#2022-02-08|4643.47
#2022-02-09|4694.63
#2022-02-10|4737.74
#2022-02-11|4587.52
#2022-02-14|4500.56
#2022-02-15|4652.66
#2022-02-16|4656.46
#2022-02-17|4630.92
#2022-02-18|4633.00
#2022-02-21|4645.40
#2022-02-22|4575.43
#2022-02-23|4599.51
#2022-02-24|4335.65
#2022-02-25|4462.11
#2022-02-28|4501.16
#2022-03-01|4501.16
#2022-03-02|4460.68
#2022-03-03|4496.04
#2022-03-04|4478.49
#2022-03-07|4432.41
#2022-03-08|4545.71
#2022-03-09|4640.98
#2022-03-10|4670.00
#2022-03-11|4645.09
#2022-03-14|4755.99
#2022-03-15|4641.84
#2022-03-16|4763.12
#2022-03-17|4763.71
#2022-03-18|4763.71
#2022-03-21|4717.03
#2022-03-22|4806.31
#2022-03-23|4789.34
#2022-03-24|4828.14
#2022-03-25|4806.28
#2022-03-28|4798.78
#2022-03-29|4827.57
#2022-03-30|4867.50
#2022-03-31|4874.78
#2022-04-01|4883.96
#2022-04-04|4891.43
#2022-04-05|4897.48
#2022-04-06|4793.61
#2022-04-07|4733.49
#2022-04-08|4734.57
#2022-04-11|4654.71
#2022-04-12|4586.07
#2022-04-13|4577.52
#2022-04-14|4577.52
#2022-04-15|4577.52
#2022-04-18|4330.39
#2022-04-19|4195.46
#2022-04-20|4280.74
#2022-04-21|4350.95
#2022-04-22|4292.88
#2022-04-25|4203.73
#2022-04-26|4233.95
#2022-04-27|4197.64
#2022-04-28|4259.38
#2022-04-29|4218.75
#2022-05-02|4155.46
#2022-05-03|4155.46
#2022-05-04|4112.96
#2022-05-05|4213.86
#2022-05-06|4079.01
#2022-05-09|4076.89
#2022-05-10|4045.69
#2022-05-11|3996.44
#2022-05-12|3952.97
#2022-05-13|3956.29
#2022-05-16|3929.72
#2022-05-17|4013.08
#2022-05-18|3996.78
#2022-05-19|3773.43
#2022-05-20|3843.95
#2022-05-23|3878.12
#2022-05-24|3807.88
#2022-05-25|3707.50
#2022-05-26|3755.82
#2022-05-27|3841.45
#2022-05-30|3983.59
#2022-05-31|3984.70
#2022-06-01|3941.73
#2022-06-02|3999.57
#2022-06-03|4015.49
#2022-06-06|4017.36
#2022-06-07|3950.86
#2022-06-08|3958.64
#2022-06-09|3991.00
#2022-06-10|3898.14
#2022-06-13|3745.62
#2022-06-14|3759.24
#2022-06-15|3725.74
#2022-06-16|3643.81
#2022-06-17|3595.66
#2022-06-20|3632.03
#2022-06-21|3730.10
#2022-06-22|3682.22
#2022-06-23|3749.09
#2022-06-24|3727.00
#2022-06-27|3798.07
#2022-06-28|3793.43
#2022-06-29|3746.23
#2022-06-30|3722.93
#2022-07-01|3756.19
#2022-07-04|3747.17
#2022-07-05|3704.15
#2022-07-06|3746.22
#2022-07-07|3777.71
#2022-07-08|3785.02
#2022-07-11|3663.49
#2022-07-12|3599.65
#2022-07-13|3584.48
#2022-07-14|3530.36
#2022-07-15|3524.37
#2022-07-18|3633.94
#2022-07-19|3639.09
#2022-07-20|3726.95
#2022-07-21|3765.29
#2022-07-22|3738.40
#2022-07-25|3743.68
#2022-07-26|3635.68
#2022-07-27|3686.43
#2022-07-28|3792.49
#2022-07-29|3885.08
#2022-08-01|3901.88
#2022-08-02|3900.79
#2022-08-03|3928.38
#2022-08-04|3962.15
#2022-08-05|4001.47
#2022-08-08|3988.50
#2022-08-09|3988.50
#2022-08-10|3956.19
#2022-08-11|4012.73
#2022-08-12|3974.16
#2022-08-15|3974.16
#2022-08-16|3981.09
#2022-08-17|4028.03
#2022-08-18|3978.15
#2022-08-19|3982.10
#2022-08-22|3917.64
#2022-08-23|3846.23
#2022-08-24|3839.22
#2022-08-25|3796.73
#2022-08-26|3801.75
#2022-08-29|3659.65
#2022-08-30|3770.74
#2022-08-31|3770.74
#2022-09-01|3694.57
#2022-09-02|3664.48
#2022-09-05|3679.52
#2022-09-06|3666.37
#2022-09-07|3672.36
#2022-09-08|3715.49
#2022-09-09|3799.16
#2022-09-12|3850.71
#2022-09-13|3878.73
#2022-09-14|3724.01
#2022-09-15|3644.85
#2022-09-16|3517.14
#2022-09-19|3535.61
#2022-09-20|3551.09
#2022-09-21|3510.62
#2022-09-22|3461.46
#2022-09-23|3433.66
#2022-09-26|3421.92
#2022-09-27|3450.42
#2022-09-28|3444.23
#2022-09-29|3436.20
#2022-09-30|3482.67
#2022-10-03|3425.09
#2022-10-04|3536.51
#2022-10-05|3536.51
#2022-10-06|3568.69
#2022-10-07|3526.57
#2022-10-10|3561.13
#2022-10-11|3481.90
#2022-10-12|3504.47
#2022-10-13|3486.92
#2022-10-14|3559.17
#2022-10-17|3573.59
#2022-10-18|3601.15
#2022-10-19|3543.34
#2022-10-20|3598.59
#2022-10-21|3590.60
#2022-10-24|3590.60
#2022-10-25|3632.98
#2022-10-26|3632.98
#2022-10-27|3656.45
#2022-10-28|3634.63
#2022-10-31|3669.61
#2022-11-01|3746.79
#2022-11-02|3713.89
#2022-11-03|3662.36
#2022-11-04|3665.29
#2022-11-07|3689.48
#2022-11-08|3689.48
#2022-11-09|3709.19
#2022-11-10|3672.66
#2022-11-11|3866.63
#2022-11-14|3879.96
#2022-11-15|3892.56
#2022-11-16|3899.86
#2022-11-17|3847.64
#2022-11-18|3853.17
#2022-11-21|3788.33
#2022-11-22|3828.01
#2022-11-23|3813.11
#2022-11-24|3919.34
#2022-11-25|3935.91
#2022-11-28|3923.84
#2022-11-29|3930.38
#2022-11-30|3953.38
#2022-12-01|4035.35
#2022-12-02|4000.02
#2022-12-05|3967.23
#2022-12-06|3875.21
#2022-12-07|3858.87
#2022-12-08|3868.97
#2022-12-09|3758.94
#2022-12-12|3723.37
#2022-12-13|3762.85
#2022-12-14|3807.83
#2022-12-15|3713.06
#2022-12-16|3657.33
#2022-12-19|3638.52
#2022-12-20|3645.71
#2022-12-21|3654.21
#2022-12-22|3662.31
#2022-12-23|3596.49
#2022-12-26|3619.46
#2022-12-27|3645.77
#2022-12-28|3638.52
#2022-12-29|3655.18
#2022-12-30|3646.73
#2023-01-02|3667.08
#2023-01-03|3680.51
#2023-01-04|3643.65
#2023-01-05|3628.02
#2023-01-06|3546.43
#2023-01-09|3658.72
#2023-01-10|3653.50
#2023-01-11|3675.42
#2023-01-12|3695.95
#2023-01-13|3748.54
#2023-01-16|3784.17
#2023-01-17|3812.50
#2023-01-18|3851.79
#2023-01-19|3841.74
#2023-01-20|3830.83
#2023-01-23|3878.98
#2023-01-24|3883.67
#2023-01-25|3863.10
#2023-01-26|3863.10
#2023-01-27|3824.20
#2023-01-30|3865.36
#2023-01-31|3808.25
#2023-02-01|3847.96
#2023-02-02|3899.81
#2023-02-03|3938.03
#2023-02-06|3854.94
#2023-02-07|3842.59
#2023-02-08|3912.08
#2023-02-09|3950.25
#2023-02-10|3930.91
#2023-02-13|3838.70
#2023-02-14|3881.46
#2023-02-15|3907.75
#2023-02-16|3942.86
#2023-02-17|3888.79
#2023-02-20|3907.53
#2023-02-21|3870.55
#2023-02-22|3820.90
#2023-02-23|3815.14
#2023-02-24|3809.59
#2023-02-27|3723.45
#2023-02-28|3691.71
#2023-03-01|3747.64
#2023-03-02|3692.16
#2023-03-03|3736.90
#2023-03-06|3788.99
#2023-03-07|3788.99
#2023-03-08|3768.16
#2023-03-09|3732.20
#2023-03-10|3712.15
#2023-03-13|3649.21
#2023-03-14|3581.19
#2023-03-15|3567.49
#2023-03-16|3535.45
#2023-03-17|3580.04
#2023-03-20|3527.78
#2023-03-21|3494.50
#2023-03-22|3502.17
#2023-03-23|3491.13
#2023-03-24|3479.36
#2023-03-27|3494.28
#2023-03-28|3473.88
#2023-03-29|3494.91
#2023-03-30|3494.91
#2023-03-31|3591.45
#2023-04-03|3569.45
#2023-04-04|3569.45
#2023-04-05|3619.10
#2023-04-06|3606.76
#2023-04-07|3606.76
#2023-04-10|3632.67
#2023-04-11|3579.33
#2023-04-12|3623.08
#2023-04-13|3553.19
#2023-04-14|3553.19
#2023-04-17|3353.14
#2023-04-18|3362.81
#2023-04-19|3294.91
#2023-04-20|3292.22
#2023-04-21|3318.17
#2023-04-24|3339.07
#2023-04-25|3335.07
#2023-04-26|3354.22
#2023-04-27|3379.23
#2023-04-28|3413.25
#2023-05-01|3413.25
#2023-05-02|3449.56
#2023-05-03|3422.99
#2023-05-04|3445.79
#2023-05-05|3424.59
#2023-05-08|3450.66
#2023-05-09|3463.10
#2023-05-10|3459.40
#2023-05-11|3449.45
#2023-05-12|3431.91
#2023-05-15|3443.68
#2023-05-16|3453.93
#2023-05-17|3402.76
#2023-05-18|3387.25
#2023-05-19|3433.44
#2023-05-22|3499.47
#2023-05-23|3503.02
#2023-05-24|3511.06
#2023-05-25|3514.22
#2023-05-26|3570.76
#2023-05-29|3557.02
#2023-05-30|3562.18
#2023-05-31|3554.94
#2023-06-01|3588.87
#2023-06-02|3586.43
#2023-06-05|3565.42
#2023-06-06|3506.29
#2023-06-07|3539.50
#2023-06-08|3511.42
#2023-06-09|3480.36
#2023-06-12|3540.30
#2023-06-13|3557.48
#2023-06-14|3565.47
#2023-06-15|3544.11
#2023-06-16|3545.44
#2023-06-19|3559.38
#2023-06-20|3584.80
#2023-06-21|3598.83
#2023-06-22|3567.22
#2023-06-23|3529.44
#2023-06-26|3530.28
#2023-06-27|3546.37
#2023-06-28|3566.92
#2023-06-29|3566.92
#2023-06-30|3662.33
#2023-07-03|3649.60
#2023-07-04|3678.56
#2023-07-05|3680.65
#2023-07-06|3664.61
#2023-07-07|3626.38
#2023-07-10|3595.22
#2023-07-11|3629.33
#2023-07-12|3610.36
#2023-07-13|3688.83
#2023-07-14|3847.76
#2023-07-17|3853.10
#2023-07-18|3919.08
#2023-07-19|3911.48
#2023-07-20|3886.15
#2023-07-21|3693.05
#2023-07-24|3701.96
#2023-07-25|3694.42
#2023-07-26|3699.57
#2023-07-27|3705.76
#2023-07-28|3657.39
#2023-07-31|3709.32
#2023-08-01|3745.81
#2023-08-02|3708.02
#2023-08-03|3693.20
#2023-08-04|3743.09
#2023-08-07|3783.16
#2023-08-08|3771.54
#2023-08-09|3780.08
#2023-08-10|3769.61
#2023-08-11|3748.50
#2023-08-14|3767.98
#2023-08-15|3767.98
#2023-08-16|3804.53
#2023-08-17|3781.29
#2023-08-18|3722.57
#2023-08-21|3759.52
#2023-08-22|3761.44
#2023-08-23|3779.28
#2023-08-24|3803.09
#2023-08-25|3782.63
#2023-08-28|3769.30
#2023-08-29|3776.20
#2023-08-30|3808.07
#2023-08-31|3799.99
#2023-09-01|3836.22
#2023-09-04|3904.52
#2023-09-05|3914.47
#2023-09-06|3904.51
#2023-09-07|3905.31
#2023-09-08|3919.75
#2023-09-11|3946.07
#2023-09-12|4007.58
#2023-09-13|3989.14
#2023-09-14|4005.90
#2023-09-15|4030.39
#2023-09-18|3999.87
#2023-09-19|3999.87
#2023-09-20|3997.11
#2023-09-21|4000.48
#2023-09-22|4001.31
#2023-09-25|3951.61
#2023-09-26|3928.25
#2023-09-27|3940.00
#2023-09-28|3866.29
#2023-09-29|3864.57
#2023-10-02|3864.57
#2023-10-03|3848.58
#2023-10-04|3864.32
#2023-10-05|3906.15
#2023-10-06|3937.84
#2023-10-09|3936.80
#2023-10-10|3969.36
#2023-10-11|3967.15
#2023-10-12|3896.94
#2023-10-13|3869.21
#2023-10-16|3860.59
#2023-10-17|3868.24
#2023-10-18|3854.97
#2023-10-19|3835.50
#2023-10-20|3842.79
#2023-10-23|3768.99
#2023-10-24|3768.99
#2023-10-25|3737.84
#2023-10-26|3700.16
#2023-10-27|3749.77
#2023-10-30|3754.31
#2023-10-31|3746.80
#2023-11-01|3710.91
#2023-11-02|3749.13
#2023-11-03|3772.94
#2023-11-06|3808.25
#2023-11-07|3809.39
#2023-11-08|3797.05
#2023-11-09|3764.45
#2023-11-10|3745.78
#2023-11-13|3752.97
#2023-11-14|3752.97
#2023-11-15|3853.51
#2023-11-16|3945.01
#2023-11-17|3932.52
#2023-11-20|3942.31
#2023-11-21|3941.49
#2023-11-22|3976.19
#2023-11-23|3952.43
#2023-11-24|3907.88
#2023-11-27|3907.88
#2023-11-28|3920.04
#2023-11-29|3970.94
#2023-11-30|3959.57
#2023-12-01|3966.78
#2023-12-04|3979.02
#2023-12-05|3963.95
#2023-12-06|4026.41
#2023-12-07|4019.80
#2023-12-08|4068.41
#2023-12-11|4078.57
#2023-12-12|4075.94
#2023-12-13|4015.03
#2023-12-14|4150.36
#2023-12-15|4363.47
#2023-12-18|4343.67
#2023-12-19|4304.07
#2023-12-20|4231.94
#2023-12-21|4231.08
#2023-12-22|4317.99
#2023-12-25|4317.99
#2023-12-26|4286.66
#2023-12-27|4317.13
#2023-12-28|4318.24
#2023-12-29|4285.54
#2024-01-01|4311.17
#2024-01-02|4263.71
#2024-01-03|4159.29
#2024-01-04|4172.61
#2024-01-05|4236.46
#2024-01-08|4202.03
#2024-01-09|4221.25
#2024-01-10|4238.80
#2024-01-11|4211.68
#2024-01-12|4448.83
#2024-01-15|4535.82
#2024-01-16|4465.13
#2024-01-17|4486.97
#2024-01-18|4489.99
#2024-01-19|4546.69
#2024-01-22|4546.69
#2024-01-23|4470.39
#2024-01-24|4537.18
#2024-01-25|4490.54
#2024-01-26|4490.54
#2024-01-29|4485.76
#2024-01-30|4470.85
#2024-01-31|4506.40
#2024-02-01|4509.96
#2024-02-02|4606.49
#2024-02-05|4581.07
#2024-02-06|4722.59
#2024-02-07|4660.24
#2024-02-08|4677.07
#2024-02-09|4643.80
#2024-02-12|4668.31
#2024-02-13|4687.20
#2024-02-14|4638.85
#2024-02-15|4658.17
#2024-02-16|4716.89
#2024-02-19|4708.94
#2024-02-20|4666.59
#2024-02-21|4594.19
#2024-02-22|4691.95
#2024-02-23|4667.12
#2024-02-26|4614.57
#2024-02-27|4657.26
#2024-02-28|4653.17
#2024-02-29|4656.14
#2024-03-01|4626.76
#2024-03-04|4597.40
#2024-03-05|4520.81
#2024-03-06|4563.36
#2024-03-07|4580.87
#2024-03-08|4580.87
#2024-03-11|4566.64
#2024-03-12|4595.72
#2024-03-13|4560.79
#2024-03-14|4667.48
#2024-03-15|4634.46
#2024-03-18|4563.17
#2024-03-19|4420.83
#2024-03-20|4401.13
#2024-03-21|4422.11
#2024-03-22|4307.73
#2024-03-25|4307.73
#2024-03-26|4283.67
#2024-03-27|4255.50
#2024-03-28|4283.36
#2024-03-29|4283.36
#2024-04-01|4305.96
#2024-04-02|4268.59
#2024-04-03|4294.11
#2024-04-04|4328.20
#2024-04-05|4317.03
#2024-04-08|4312.56
#2024-04-09|4323.02
#2024-04-10|4354.51
#2024-04-11|4354.51
#2024-04-12|4307.33
#2024-04-15|4244.31
#2024-04-16|4132.92
#2024-04-17|4132.92
#2024-04-18|4125.92
#2024-04-19|4107.62
#2024-04-22|4149.96
#2024-04-23|4171.99
#2024-04-24|4135.93
#2024-04-25|4160.37
#2024-04-26|4147.15
#2024-04-29|4137.97
#2024-04-30|4094.94
#2024-05-01|4094.94
#2024-05-02|4097.93
#2024-05-03|4084.51
#2024-05-06|4121.97
#2024-05-07|4156.81
#2024-05-08|4136.68
#2024-05-09|4138.55
#2024-05-10|4098.16
#2024-05-13|4111.87
#2024-05-14|4109.00
#2024-05-15|4102.82
#2024-05-16|4172.07
#2024-05-17|4149.27
#2024-05-20|4149.27
#2024-05-21|4142.03
#2024-05-22|4171.79
#2024-05-23|4223.92
#2024-05-24|4201.59
#2024-05-27|4210.20
#2024-05-28|4195.15
#2024-05-29|4142.43
#2024-05-30|4064.82
#2024-05-31|4033.37
#2024-06-03|4061.78
#2024-06-04|4015.48
#2024-06-05|4119.43
#2024-06-06|4230.39
#2024-06-07|4370.56
#2024-06-10|4296.30
#2024-06-11|4290.38
#2024-06-12|4282.01
#2024-06-13|4317.70
#2024-06-14|4285.29
#2024-06-17|4285.29
#2024-06-18|4308.89
#2024-06-19|4325.02
#2024-06-20|4316.29
#2024-06-21|4354.85
#2024-06-24|4357.72
#2024-06-25|4392.30
#2024-06-26|4385.00
#2024-06-27|4469.15
#2024-06-28|4467.15
#2024-07-01|4546.10
#2024-07-02|4594.80
#2024-07-03|4593.10
#2024-07-04|4649.37
#2024-07-05|4647.68
#2024-07-08|4660.16
#2024-07-09|4655.34
#2024-07-10|4603.70
#2024-07-11|4607.91
#2024-07-12|4811.72
#2024-07-15|4798.58
#2024-07-16|4828.09
#2024-07-17|4828.09
#2024-07-18|4928.60
#2024-07-19|4943.23
#2024-07-22|4939.29
#2024-07-23|4984.46
#2024-07-24|4983.05
#2024-07-25|4978.51
#2024-07-26|5097.38
#2024-07-29|5076.57
#2024-07-30|5077.49
#2024-07-31|5080.28
#2024-08-01|5056.61
#2024-08-02|4957.61
#2024-08-05|4784.52
#2024-08-06|4787.97
#2024-08-07|4865.95
#2024-08-08|4775.57
#2024-08-09|4857.01
#2024-08-12|4872.99
#2024-08-13|4871.78
#2024-08-14|4955.24
#2024-08-15|4955.24
#2024-08-16|5080.68
#2024-08-19|5126.07
#2024-08-20|5163.10
#2024-08-21|5157.46
#2024-08-22|5150.47
#2024-08-23|5107.48
#2024-08-26|5179.44
#2024-08-27|5209.34
#2024-08-28|5266.44
#2024-08-29|5285.09
#2024-08-30|5312.32
#2024-09-02|5333.77
#2024-09-03|5299.00
#2024-09-04|5252.75
#2024-09-05|5268.31
#2024-09-06|5207.15
#2024-09-09|5182.27
#2024-09-10|5248.07
#2024-09-11|5233.95
#2024-09-12|5320.50
#2024-09-13|5334.39
#2024-09-16|5338.39
#2024-09-17|5349.40
#2024-09-18|5185.07
#2024-09-19|5171.07
#2024-09-20|5216.12
#2024-09-23|5195.41
#2024-09-24|5207.58
#2024-09-25|5194.56
#2024-09-26|5212.03
#2024-09-27|5236.04
#2024-09-30|5168.67
#2024-10-01|5227.49
#2024-10-02|5227.49
#2024-10-03|5150.16
#2024-10-04|5181.78
#2024-10-07|5199.71
#2024-10-08|5228.04
#2024-10-09|5252.59
#2024-10-10|5190.64
#2024-10-11|5204.51
#2024-10-14|5254.37
#2024-10-15|5242.92
#2024-10-16|5182.88
#2024-10-17|5240.86
#2024-10-18|5153.85
#2024-10-21|5092.98
#2024-10-22|5050.12
#2024-10-23|5134.93
#2024-10-24|5108.20
#2024-10-25|5100.99
#2024-10-28|5128.65
#2024-10-29|5120.00
#2024-10-30|5066.59
#2024-10-31|4919.33
#2024-11-01|4928.50
#2024-11-04|4930.10
#2024-11-05|4926.02
#2024-11-06|5111.17
#2024-11-07|5071.37
#2024-11-08|5097.98
#2024-11-11|5167.10
#2024-11-12|5169.13
#2024-11-13|5138.45
#2024-11-14|5137.15
#2024-11-15|5137.15
#2024-11-18|5010.24
#2024-11-19|5042.25
#2024-11-20|5042.25
#2024-11-21|5060.41
#2024-11-22|5247.68
#2024-11-25|5277.84
#2024-11-26|5337.87
#2024-11-27|5323.16
#2024-11-28|5179.30
#2024-11-29|5197.16
#2024-12-02|5237.34
#2024-12-03|5273.85
#2024-12-04|5287.95
#2024-12-05|5400.14
#2024-12-06|5381.81
#2024-12-09|5386.70
#2024-12-10|5419.72
#2024-12-11|5448.31
#2024-12-12|5479.51
#2024-12-13|5520.75
#2024-12-16|5472.17
#2024-12-17|5438.48
#2024-12-18|5450.76
#2024-12-19|5367.54
#2024-12-20|5264.14
#2024-12-23|5265.70
#2024-12-24|5242.65
#2024-12-25|5242.65
#2024-12-26|5234.13
#2024-12-27|5228.78
#2024-12-30|5239.84
#2024-12-31|5163.79
#2025-01-01|5168.78
#2025-01-02|5295.98
#2025-01-03|5227.81
#2025-01-06|5211.87
#2025-01-07|5169.20
#2025-01-08|5184.68
#2025-01-09|5126.16
#2025-01-10|5278.04
#2025-01-13|5193.83
#2025-01-14|5096.62
#2025-01-15|5143.35
#2025-01-16|5089.24
#2025-01-17|4952.81
#2025-01-20|4964.60
#2025-01-21|4914.25
#2025-01-22|5040.28
#2025-01-23|5078.97
#2025-01-24|5108.85
#2025-01-27|4937.96
#2025-01-28|4919.36
#2025-01-29|5040.32
#2025-01-30|4999.22
#2025-01-31|5036.33
#2025-02-03|4959.02
#2025-02-04|5032.30
#2025-02-05|5008.96
#2025-02-06|5028.35
#2025-02-07|5008.75
#2025-02-10|4972.99
#2025-02-11|4952.19
#2025-02-12|4924.09
#2025-02-13|4881.32
#2025-02-14|4897.53
#2025-02-17|4863.12
#2025-02-18|4889.78
#2025-02-19|4816.89
#2025-02-20|4838.98
#2025-02-21|4810.65
#2025-02-24|4671.65
#2025-02-25|4623.42
#2025-02-26|4623.42
#2025-02-27|4610.24
#2025-02-28|4401.39
#2025-03-03|4439.14
#2025-03-04|4405.88
#2025-03-05|4490.02
#2025-03-06|4504.56
#2025-03-07|4471.12
#2025-03-10|4437.69
#2025-03-11|4401.01
#2025-03-12|4268.79
#2025-03-13|4254.86
#2025-03-14|4254.86
#2025-03-17|4274.24
#2025-03-18|4342.64
#2025-03-19|4302.55
#2025-03-20|4368.77
#2025-03-21|4374.79
#2025-03-24|4434.23
#2025-03-25|4449.17
#2025-03-26|4397.31
#2025-03-27|4419.24
#2025-03-28|4355.08
#2025-03-31|4355.08
#2025-04-01|4255.91
#2025-04-02|4310.95
#2025-04-03|4163.32
#2025-04-04|4042.18
#2025-04-07|3909.13
#2025-04-08|3968.50
#2025-04-09|3870.92
#2025-04-10|3870.92
#2025-04-11|3942.13
#2025-04-14|3942.13
#2025-04-15|4026.87
#2025-04-16|4031.08
#2025-04-17|4071.06
#2025-04-18|4071.06
#2025-04-21|4169.47
#2025-04-22|4145.85
#2025-04-23|4282.01
#2025-04-24|4281.18
#2025-04-25|4267.68
#2025-04-28|4287.17
#2025-04-29|4327.55
#2025-04-30|4357.62
#2025-05-01|4357.62
#2025-05-02|4371.81
#2025-05-05|4405.69
#2025-05-06|4366.13
#2025-05-07|4357.04
#2025-05-08|4300.41
#2025-05-09|4301.63
#2025-05-12|4584.22
#2025-05-13|4477.24
#2025-05-14|4539.20
#2025-05-15|4590.79
#2025-05-16|4565.18
#2025-05-19|4497.77
#2025-05-20|4450.89
#2025-05-21|4481.94
#2025-05-22|4409.57
#2025-05-23|4507.97
#2025-05-26|4528.10
#2025-05-27|4476.41
#2025-05-28|4475.53
#2025-05-29|4503.16
#2025-05-30|4490.72
#2025-06-02|4485.07
#2025-06-03|4441.24
#2025-06-04|4454.89
#2025-06-05|4499.20
#2025-06-06|4539.39
#2025-06-09|4568.83
#2025-06-10|4629.08
#2025-06-11|4687.23
#2025-06-12|4628.16
#2025-06-13|4591.49
#2025-06-16|4661.90
#2025-06-17|4669.88
#2025-06-18|4627.82
#2025-06-19|4575.76
#2025-06-20|4618.73
#2025-06-23|4547.53
#2025-06-24|4586.73
#2025-06-25|4655.89
#2025-06-26|4684.43
#2025-06-27|4679.81
#2025-06-30|4676.36
#2025-07-01|4669.07
#2025-07-02|4659.48
#2025-07-03|4683.56
#2025-07-04|4718.75
#2025-07-07|4656.09
#2025-07-08|4689.68
#2025-07-09|4666.01
#2025-07-10|4632.20
#2025-07-11|4553.91
#2025-07-14|4521.76
#2025-07-15|4542.30
#2025-07-16|4553.07
#2025-07-17|4491.22
#2025-07-18|4481.03
#2025-07-21|4491.20
#2025-07-22|4525.90
#2025-07-23|4539.16
#2025-07-24|4490.72
#2025-07-25|4418.00
#2025-07-28|4378.80
#2025-07-29|4373.82
#2025-07-30|4345.06
#2025-07-31|4323.09
#2025-08-01|4252.66
#2025-08-04|4295.27
#2025-08-05|4261.85
#2025-08-06|4196.68
#2025-08-07|4228.33
#2025-08-08|4193.66
#2025-08-11|4221.39
#2025-08-12|4219.39
#2025-08-13|4251.09
#2025-08-14|4278.14
#2025-08-15|4278.14
#2025-08-18|4265.03
#2025-08-19|4310.47
#2025-08-20|4411.16
#2025-08-21|4393.49
#2025-08-22|4341.87
#2025-08-25|4425.08
#2025-08-26|4397.84
#2025-08-27|4397.84
#2025-08-28|4333.33
#2025-08-29|4266.09
#2025-09-01|4341.58
#2025-09-02|4344.60
#2025-09-03|4333.85
#2025-09-04|4297.97
#2025-09-05|4256.62
#2025-09-08|4231.88
#2025-09-09|4331.51
#2025-09-10|4415.30
#2025-09-11|4381.93
#2025-09-12|4388.61
#2025-09-15|4372.07
#2025-09-16|4419.21
#2025-09-17|4460.93
#2025-09-18|4491.80
#2025-09-19|4480.81
#2025-09-22|4383.36
#2025-09-23|4333.03
#2025-09-24|4310.91
#2025-09-25|4262.53
#2025-09-26|4151.22
#2025-09-29|4150.58
#2025-09-30|4140.49
#2025-10-01|4181.25
#2025-10-02|4181.25
#2025-10-03|4183.28
#2025-10-06|4268.57
#2025-10-07|4266.17
#2025-10-08|4321.49
#2025-10-09|4360.52
#2025-10-10|4370.69
#2025-10-13|4337.51
#2025-10-14|4314.45
#2025-10-15|4374.89
#2025-10-16|4382.82
#2025-10-17|4310.47
#2025-10-20|4336.22
#2025-10-21|4344.19
#2025-10-22|4344.19
#2025-10-23|4416.73
#2025-10-24|4407.33
#2025-10-27|4426.50
#2025-10-28|4414.95
#2025-10-29|4428.73
#2025-10-30|4379.34
#2025-10-31|4335.76
#2025-11-03|4337.47
#2025-11-04|4286.18
#2025-11-05|4286.18
#2025-11-06|4272.00
#2025-11-07|4259.89
#2025-11-10|4309.15
#2025-11-11|4362.94
#2025-11-12|4441.67
#2025-11-13|4395.21
#2025-11-14|4354.92
#2025-11-17|4382.09
#2025-11-18|4332.16
#2025-11-19|4439.84
#2025-11-20|4429.38
#2025-11-21|4363.07
#2025-11-24|4384.57
#2025-11-25|4360.96
#2025-11-26|4423.69
#2025-11-27|4417.71
#2025-11-28|4397.75
#2025-12-01|4409.57
#2025-12-02|4390.23
#2025-12-03|4399.23
#2025-12-04|4451.23
#2025-12-05|4463.60
#2025-12-08|4420.42
#2025-12-09|4411.65
#2025-12-10|4352.88
#2025-12-11|4381.67
#2025-12-12|4410.34
#2025-12-15|4406.29
#2025-12-16|4329.90
#2025-12-17|4369.79
#2025-12-18|4415.93
#2025-12-19|4484.94
#2025-12-22|4551.25
#2025-12-23|4517.36
#2025-12-24|4494.91
#2025-12-25|4494.91
#2025-12-26|4452.65
#2025-12-29|4415.69
#2025-12-30|4378.08
#2025-12-31|4369.82
#2026-01-01|4405.24
#2026-01-02|4412.48
#2026-01-05|4349.46
#2026-01-06|4363.77
#2026-01-07|4454.06
#2026-01-08|4378.69
#2026-01-09|4371.40
#2026-01-12|4361.53
#2026-01-13|4399.41
#2026-01-14|4366.77
#2026-01-15|4366.77
#2026-01-16|4455.64
#2026-01-19|4416.23
#2026-01-20|4317.02
#2026-01-21|4300.14
#2026-01-22|4317.71
#2026-01-23|4261.47
#2026-01-26|4261.47
#2026-01-27|4284.73
#2026-01-28|4315.04
#2026-01-29|4292.35
#2026-01-30|4257.45
#2026-02-02|4270.63
#2026-02-03|4402.42
#2026-02-04|4200.22
#2026-02-05|4158.09
#2026-02-06|4085.81
#2026-02-09|4095.73
#2026-02-10|4140.01
#2026-02-11|4068.88
#2026-02-12|3882.75
#2026-02-13|3807.31
#2026-02-16|3810.26
#2026-02-17|3840.30
#2026-02-18|3796.76
#2026-02-19|3756.47
#2026-02-20|3707.47
#2026-02-23|3662.89
#2026-02-24|3494.51
#2026-02-25|3532.75
#2026-02-26|3533.63
#2026-02-27|3539.83
#2026-03-02|3474.62
#2026-03-03|3474.62
#2026-03-04|3446.53
#2026-03-05|3456.42
#2026-03-06|3433.01
#2026-03-09|3404.31
#2026-03-10|3410.13
#2026-03-11|3356.57
#2026-03-12|3333.49
#2026-03-13|3263.22
#2026-03-16|3270.20
#2026-03-17|3269.32
#2026-03-18|3352.98
#2026-03-19|3229.71
#2026-03-20|3258.43
#2026-03-23|3229.61
#2026-03-24|3298.55
#2026-03-25|3309.88
#2026-03-26|3309.88
#2026-03-27|3248.75
#2026-03-30|3190.18
#2026-03-31|3190.18
#2026-04-01|3267.29
#2026-04-02|3382.85