Table Data - Nasdaq India Industrials Net Total Return Index
| Title | Nasdaq India Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIN50N |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:54 PM CDT |
| Notes | For more information about this series, see: NQIN50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 65.06 |
| 2001-04-02 | 62.83 |
| 2001-04-03 | 63.75 |
| 2001-04-04 | 65.83 |
| 2001-04-05 | 65.83 |
| 2001-04-06 | 67.00 |
| 2001-04-09 | 68.85 |
| 2001-04-10 | 67.99 |
| 2001-04-11 | 65.81 |
| 2001-04-12 | 65.24 |
| 2001-04-13 | . |
| 2001-04-16 | 65.42 |
| 2001-04-17 | 66.68 |
| 2001-04-18 | 68.99 |
| 2001-04-19 | 68.10 |
| 2001-04-20 | 67.80 |
| 2001-04-23 | 69.50 |
| 2001-04-24 | 70.04 |
| 2001-04-25 | 72.20 |
| 2001-04-26 | 71.79 |
| 2001-04-27 | 66.59 |
| 2001-04-30 | 69.74 |
| 2001-05-01 | 69.74 |
| 2001-05-02 | 70.64 |
| 2001-05-03 | 68.48 |
| 2001-05-04 | 69.04 |
| 2001-05-07 | 70.40 |
| 2001-05-08 | 71.15 |
| 2001-05-09 | 71.91 |
| 2001-05-10 | 71.43 |
| 2001-05-11 | 70.73 |
| 2001-05-14 | 70.56 |
| 2001-05-15 | 70.01 |
| 2001-05-16 | 70.55 |
| 2001-05-17 | 73.72 |
| 2001-05-18 | 74.73 |
| 2001-05-21 | 73.42 |
| 2001-05-22 | 72.84 |
| 2001-05-23 | 73.73 |
| 2001-05-24 | 73.83 |
| 2001-05-25 | 73.88 |
| 2001-05-28 | . |
| 2001-05-29 | 77.28 |
| 2001-05-30 | 76.92 |
| 2001-05-31 | 76.02 |
| 2001-06-01 | 74.85 |
| 2001-06-04 | 73.57 |
| 2001-06-05 | 73.32 |
| 2001-06-06 | 73.27 |
| 2001-06-07 | 72.18 |
| 2001-06-08 | 72.94 |
| 2001-06-11 | 73.58 |
| 2001-06-12 | 73.30 |
| 2001-06-13 | 72.74 |
| 2001-06-14 | 70.65 |
| 2001-06-15 | 68.72 |
| 2001-06-18 | 68.81 |
| 2001-06-19 | 69.48 |
| 2001-06-20 | 69.21 |
| 2001-06-21 | 69.40 |
| 2001-06-22 | 66.61 |
| 2001-06-25 | 66.22 |
| 2001-06-26 | 68.21 |
| 2001-06-27 | 68.75 |
| 2001-06-28 | 68.68 |
| 2001-06-29 | 68.33 |
| 2001-07-02 | 69.54 |
| 2001-07-03 | 66.77 |
| 2001-07-04 | . |
| 2001-07-05 | 67.67 |
| 2001-07-06 | 66.83 |
| 2001-07-09 | 67.45 |
| 2001-07-10 | 69.11 |
| 2001-07-11 | 69.82 |
| 2001-07-12 | 71.90 |
| 2001-07-13 | 70.06 |
| 2001-07-16 | 69.97 |
| 2001-07-17 | 70.14 |
| 2001-07-18 | 69.73 |
| 2001-07-19 | 69.94 |
| 2001-07-20 | 68.97 |
| 2001-07-23 | 68.79 |
| 2001-07-24 | 68.86 |
| 2001-07-25 | 67.68 |
| 2001-07-26 | 67.01 |
| 2001-07-27 | 66.03 |
| 2001-07-30 | 67.21 |
| 2001-07-31 | 68.04 |
| 2001-08-01 | 66.52 |
| 2001-08-02 | 67.36 |
| 2001-08-03 | 67.96 |
| 2001-08-06 | 68.77 |
| 2001-08-07 | 68.96 |
| 2001-08-08 | 68.30 |
| 2001-08-09 | 68.69 |
| 2001-08-10 | 69.35 |
| 2001-08-13 | 69.47 |
| 2001-08-14 | 70.00 |
| 2001-08-15 | 70.01 |
| 2001-08-16 | 71.35 |
| 2001-08-17 | 69.89 |
| 2001-08-20 | 69.34 |
| 2001-08-21 | 68.22 |
| 2001-08-22 | 68.22 |
| 2001-08-23 | 67.61 |
| 2001-08-24 | 66.65 |
| 2001-08-27 | 67.56 |
| 2001-08-28 | 66.81 |
| 2001-08-29 | 66.33 |
| 2001-08-30 | 65.78 |
| 2001-08-31 | 64.79 |
| 2001-09-03 | . |
| 2001-09-04 | 64.30 |
| 2001-09-05 | 63.67 |
| 2001-09-06 | 63.65 |
| 2001-09-07 | 63.71 |
| 2001-09-10 | 63.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 51.12 |
| 2001-09-18 | 52.52 |
| 2001-09-19 | 56.05 |
| 2001-09-20 | 54.00 |
| 2001-09-21 | 51.51 |
| 2001-09-24 | 53.00 |
| 2001-09-25 | 51.58 |
| 2001-09-26 | 52.01 |
| 2001-09-27 | 52.33 |
| 2001-09-28 | 54.71 |
| 2001-10-01 | 53.70 |
| 2001-10-02 | 53.70 |
| 2001-10-03 | 54.44 |
| 2001-10-04 | 54.52 |
| 2001-10-05 | 55.17 |
| 2001-10-08 | 53.86 |
| 2001-10-09 | 54.08 |
| 2001-10-10 | 54.09 |
| 2001-10-11 | 55.06 |
| 2001-10-12 | 55.51 |
| 2001-10-15 | 57.75 |
| 2001-10-16 | 58.58 |
| 2001-10-17 | 57.18 |
| 2001-10-18 | 56.98 |
| 2001-10-19 | 57.60 |
| 2001-10-22 | 60.23 |
| 2001-10-23 | 60.17 |
| 2001-10-24 | 58.76 |
| 2001-10-25 | 58.71 |
| 2001-10-26 | 58.76 |
| 2001-10-29 | 58.88 |
| 2001-10-30 | 58.19 |
| 2001-10-31 | 59.13 |
| 2001-11-01 | 59.52 |
| 2001-11-02 | 59.50 |
| 2001-11-05 | 60.14 |
| 2001-11-06 | 61.86 |
| 2001-11-07 | 61.09 |
| 2001-11-08 | 64.27 |
| 2001-11-09 | 67.34 |
| 2001-11-12 | 67.09 |
| 2001-11-13 | 65.66 |
| 2001-11-14 | 66.53 |
| 2001-11-15 | 67.44 |
| 2001-11-16 | 67.44 |
| 2001-11-19 | 67.11 |
| 2001-11-20 | 66.63 |
| 2001-11-21 | 68.90 |
| 2001-11-22 | . |
| 2001-11-23 | 68.95 |
| 2001-11-26 | 68.99 |
| 2001-11-27 | 69.37 |
| 2001-11-28 | 69.73 |
| 2001-11-29 | 70.25 |
| 2001-11-30 | 70.29 |
| 2001-12-03 | 71.97 |
| 2001-12-04 | 72.64 |
| 2001-12-05 | 73.63 |
| 2001-12-06 | 74.68 |
| 2001-12-07 | 73.97 |
| 2001-12-10 | 75.29 |
| 2001-12-11 | 75.09 |
| 2001-12-12 | 73.94 |
| 2001-12-13 | 72.14 |
| 2001-12-14 | 71.89 |
| 2001-12-17 | 71.96 |
| 2001-12-18 | 69.85 |
| 2001-12-19 | 68.22 |
| 2001-12-20 | 67.76 |
| 2001-12-21 | 66.88 |
| 2001-12-24 | 65.96 |
| 2001-12-25 | . |
| 2001-12-26 | 64.87 |
| 2001-12-27 | 61.96 |
| 2001-12-28 | 63.87 |
| 2001-12-31 | 66.04 |
| 2002-01-01 | . |
| 2002-01-02 | 66.47 |
| 2002-01-03 | 67.58 |
| 2002-01-04 | 68.54 |
| 2002-01-07 | 68.49 |
| 2002-01-08 | 68.55 |
| 2002-01-09 | 68.49 |
| 2002-01-10 | 69.32 |
| 2002-01-11 | 69.81 |
| 2002-01-14 | 72.30 |
| 2002-01-15 | 71.75 |
| 2002-01-16 | 72.10 |
| 2002-01-17 | 73.06 |
| 2002-01-18 | 72.92 |
| 2002-01-21 | . |
| 2002-01-22 | 72.74 |
| 2002-01-23 | 72.40 |
| 2002-01-24 | 70.87 |
| 2002-01-25 | 70.17 |
| 2002-01-28 | 69.85 |
| 2002-01-29 | 69.24 |
| 2002-01-30 | 69.58 |
| 2002-01-31 | 70.40 |
| 2002-02-01 | 72.23 |
| 2002-02-04 | 71.07 |
| 2002-02-05 | 70.95 |
| 2002-02-06 | 75.21 |
| 2002-02-07 | 74.61 |
| 2002-02-08 | 75.76 |
| 2002-02-11 | 76.74 |
| 2002-02-12 | 76.49 |
| 2002-02-13 | 75.81 |
| 2002-02-14 | 77.21 |
| 2002-02-15 | 78.79 |
| 2002-02-18 | . |
| 2002-02-19 | 76.91 |
| 2002-02-20 | 75.18 |
| 2002-02-21 | 74.84 |
| 2002-02-22 | 74.36 |
| 2002-02-25 | 74.62 |
| 2002-02-26 | 76.88 |
| 2002-02-27 | 77.88 |
| 2002-02-28 | 73.79 |
| 2002-03-01 | 76.90 |
| 2002-03-04 | 75.78 |
| 2002-03-05 | 74.02 |
| 2002-03-06 | 72.46 |
| 2002-03-07 | 73.62 |
| 2002-03-08 | 73.20 |
| 2002-03-11 | 72.99 |
| 2002-03-12 | 71.52 |
| 2002-03-13 | 72.33 |
| 2002-03-14 | 72.16 |
| 2002-03-15 | 72.09 |
| 2002-03-18 | 72.14 |
| 2002-03-19 | 71.44 |
| 2002-03-20 | 71.23 |
| 2002-03-21 | 69.87 |
| 2002-03-22 | 69.53 |
| 2002-03-25 | 69.53 |
| 2002-03-26 | 68.10 |
| 2002-03-27 | 68.71 |
| 2002-03-28 | 68.83 |
| 2002-03-29 | . |
| 2002-04-01 | 70.60 |
| 2002-04-02 | 71.23 |
| 2002-04-03 | 70.79 |
| 2002-04-04 | 70.97 |
| 2002-04-05 | 71.48 |
| 2002-04-08 | 71.48 |
| 2002-04-09 | 71.41 |
| 2002-04-10 | 71.24 |
| 2002-04-11 | 71.44 |
| 2002-04-12 | 71.40 |
| 2002-04-15 | 69.80 |
| 2002-04-16 | 69.75 |
| 2002-04-17 | 69.25 |
| 2002-04-18 | 69.82 |
| 2002-04-19 | 69.00 |
| 2002-04-22 | 67.96 |
| 2002-04-23 | 68.61 |
| 2002-04-24 | 69.05 |
| 2002-04-25 | 68.14 |
| 2002-04-26 | 69.01 |
| 2002-04-29 | 68.79 |
| 2002-04-30 | 69.65 |
| 2002-05-01 | 69.65 |
| 2002-05-02 | 70.70 |
| 2002-05-03 | 71.01 |
| 2002-05-06 | 71.89 |
| 2002-05-07 | 72.88 |
| 2002-05-08 | 73.47 |
| 2002-05-09 | 74.77 |
| 2002-05-10 | 74.45 |
| 2002-05-13 | 76.38 |
| 2002-05-14 | 76.22 |
| 2002-05-15 | 74.85 |
| 2002-05-16 | 74.08 |
| 2002-05-17 | 72.65 |
| 2002-05-20 | 71.43 |
| 2002-05-21 | 69.96 |
| 2002-05-22 | 69.87 |
| 2002-05-23 | 68.45 |
| 2002-05-24 | 71.14 |
| 2002-05-27 | . |
| 2002-05-28 | 69.06 |
| 2002-05-29 | 69.87 |
| 2002-05-30 | 69.78 |
| 2002-05-31 | 68.87 |
| 2002-06-03 | 69.90 |
| 2002-06-04 | 70.58 |
| 2002-06-05 | 71.70 |
| 2002-06-06 | 72.46 |
| 2002-06-07 | 71.45 |
| 2002-06-10 | 72.47 |
| 2002-06-11 | 75.26 |
| 2002-06-12 | 76.03 |
| 2002-06-13 | 76.44 |
| 2002-06-14 | 76.19 |
| 2002-06-17 | 75.86 |
| 2002-06-18 | 75.23 |
| 2002-06-19 | 74.07 |
| 2002-06-20 | 74.74 |
| 2002-06-21 | 74.40 |
| 2002-06-24 | 74.44 |
| 2002-06-25 | 74.51 |
| 2002-06-26 | 73.75 |
| 2002-06-27 | 75.24 |
| 2002-06-28 | 76.22 |
| 2002-07-01 | 78.01 |
| 2002-07-02 | 78.14 |
| 2002-07-03 | 77.74 |
| 2002-07-04 | . |
| 2002-07-05 | 78.18 |
| 2002-07-08 | 79.11 |
| 2002-07-09 | 78.27 |
| 2002-07-10 | 77.82 |
| 2002-07-11 | 76.98 |
| 2002-07-12 | 76.81 |
| 2002-07-15 | 75.50 |
| 2002-07-16 | 75.09 |
| 2002-07-17 | 74.55 |
| 2002-07-18 | 75.51 |
| 2002-07-19 | 75.66 |
| 2002-07-22 | 73.31 |
| 2002-07-23 | 73.66 |
| 2002-07-24 | 72.31 |
| 2002-07-25 | 71.90 |
| 2002-07-26 | 70.13 |
| 2002-07-29 | 69.51 |
| 2002-07-30 | 67.94 |
| 2002-07-31 | 68.17 |
| 2002-08-01 | 67.64 |
| 2002-08-02 | 67.90 |
| 2002-08-05 | 69.29 |
| 2002-08-06 | 69.77 |
| 2002-08-07 | 69.97 |
| 2002-08-08 | 68.47 |
| 2002-08-09 | 68.96 |
| 2002-08-12 | 70.00 |
| 2002-08-13 | 70.33 |
| 2002-08-14 | 70.21 |
| 2002-08-15 | 70.21 |
| 2002-08-16 | 70.66 |
| 2002-08-19 | 70.61 |
| 2002-08-20 | 70.78 |
| 2002-08-21 | 71.20 |
| 2002-08-22 | 71.31 |
| 2002-08-23 | 71.65 |
| 2002-08-26 | 72.43 |
| 2002-08-27 | 72.29 |
| 2002-08-28 | 72.14 |
| 2002-08-29 | 72.34 |
| 2002-08-30 | 72.64 |
| 2002-09-02 | . |
| 2002-09-03 | 72.41 |
| 2002-09-04 | 72.71 |
| 2002-09-05 | 73.42 |
| 2002-09-06 | 72.29 |
| 2002-09-09 | 71.50 |
| 2002-09-10 | 71.52 |
| 2002-09-11 | 71.95 |
| 2002-09-12 | 72.85 |
| 2002-09-13 | 72.56 |
| 2002-09-16 | 71.37 |
| 2002-09-17 | 71.68 |
| 2002-09-18 | 70.95 |
| 2002-09-19 | 70.22 |
| 2002-09-20 | 70.37 |
| 2002-09-23 | 69.85 |
| 2002-09-24 | 69.42 |
| 2002-09-25 | 68.89 |
| 2002-09-26 | 68.69 |
| 2002-09-27 | 69.08 |
| 2002-09-30 | 68.18 |
| 2002-10-01 | 67.63 |
| 2002-10-02 | 67.63 |
| 2002-10-03 | 68.00 |
| 2002-10-04 | 68.20 |
| 2002-10-07 | 69.43 |
| 2002-10-08 | 69.40 |
| 2002-10-09 | 69.60 |
| 2002-10-10 | 69.71 |
| 2002-10-11 | 69.93 |
| 2002-10-14 | 71.00 |
| 2002-10-15 | 71.00 |
| 2002-10-16 | 70.87 |
| 2002-10-17 | 71.56 |
| 2002-10-18 | 71.62 |
| 2002-10-21 | 71.58 |
| 2002-10-22 | 70.79 |
| 2002-10-23 | 70.28 |
| 2002-10-24 | 69.90 |
| 2002-10-25 | 69.73 |
| 2002-10-28 | 69.21 |
| 2002-10-29 | 69.79 |
| 2002-10-30 | 69.58 |
| 2002-10-31 | 70.50 |
| 2002-11-01 | 70.88 |
| 2002-11-04 | 71.63 |
| 2002-11-05 | 71.59 |
| 2002-11-06 | 71.57 |
| 2002-11-07 | 71.40 |
| 2002-11-08 | 71.81 |
| 2002-11-11 | 71.58 |
| 2002-11-12 | 71.88 |
| 2002-11-13 | 71.62 |
| 2002-11-14 | 71.91 |
| 2002-11-15 | 73.45 |
| 2002-11-18 | 73.82 |
| 2002-11-19 | 73.82 |
| 2002-11-20 | 73.68 |
| 2002-11-21 | 73.89 |
| 2002-11-22 | 75.14 |
| 2002-11-25 | 75.01 |
| 2002-11-26 | 75.16 |
| 2002-11-27 | 75.01 |
| 2002-11-28 | . |
| 2002-11-29 | 76.43 |
| 2002-12-02 | 77.29 |
| 2002-12-03 | 76.01 |
| 2002-12-04 | 75.59 |
| 2002-12-05 | 76.23 |
| 2002-12-06 | 78.09 |
| 2002-12-09 | 76.44 |
| 2002-12-10 | 76.39 |
| 2002-12-11 | 76.04 |
| 2002-12-12 | 75.87 |
| 2002-12-13 | 76.98 |
| 2002-12-16 | 76.49 |
| 2002-12-17 | 75.16 |
| 2002-12-18 | 75.57 |
| 2002-12-19 | 75.93 |
| 2002-12-20 | 75.68 |
| 2002-12-23 | 75.45 |
| 2002-12-24 | 76.20 |
| 2002-12-25 | . |
| 2002-12-26 | 76.38 |
| 2002-12-27 | 78.33 |
| 2002-12-30 | 78.64 |
| 2002-12-31 | 79.26 |
| 2003-01-01 | . |
| 2003-01-02 | 78.46 |
| 2003-01-03 | 77.44 |
| 2003-01-06 | 76.36 |
| 2003-01-07 | 76.26 |
| 2003-01-08 | 78.02 |
| 2003-01-09 | 78.46 |
| 2003-01-10 | 78.13 |
| 2003-01-13 | 77.39 |
| 2003-01-14 | 78.06 |
| 2003-01-15 | 78.04 |
| 2003-01-16 | 77.97 |
| 2003-01-17 | 78.38 |
| 2003-01-20 | . |
| 2003-01-21 | 78.17 |
| 2003-01-22 | 78.41 |
| 2003-01-23 | 78.25 |
| 2003-01-24 | 77.04 |
| 2003-01-27 | 75.66 |
| 2003-01-28 | 75.83 |
| 2003-01-29 | 75.52 |
| 2003-01-30 | 74.63 |
| 2003-01-31 | 74.77 |
| 2003-02-03 | 76.32 |
| 2003-02-04 | 77.16 |
| 2003-02-05 | 77.01 |
| 2003-02-06 | 78.38 |
| 2003-02-07 | 78.89 |
| 2003-02-10 | 78.55 |
| 2003-02-11 | 78.83 |
| 2003-02-12 | 78.43 |
| 2003-02-13 | 78.51 |
| 2003-02-14 | 77.25 |
| 2003-02-17 | . |
| 2003-02-18 | 79.10 |
| 2003-02-19 | 79.41 |
| 2003-02-20 | 79.23 |
| 2003-02-21 | 79.46 |
| 2003-02-24 | 79.78 |
| 2003-02-25 | 78.92 |
| 2003-02-26 | 80.16 |
| 2003-02-27 | 80.84 |
| 2003-02-28 | 80.28 |
| 2003-03-03 | 79.73 |
| 2003-03-04 | 78.60 |
| 2003-03-05 | 78.35 |
| 2003-03-06 | 77.92 |
| 2003-03-07 | 76.70 |
| 2003-03-10 | 75.37 |
| 2003-03-11 | 75.61 |
| 2003-03-12 | 75.36 |
| 2003-03-13 | 75.19 |
| 2003-03-14 | 75.19 |
| 2003-03-17 | 75.41 |
| 2003-03-18 | 75.41 |
| 2003-03-19 | 75.92 |
| 2003-03-20 | 77.46 |
| 2003-03-21 | 78.04 |
| 2003-03-24 | 76.96 |
| 2003-03-25 | 77.03 |
| 2003-03-26 | 77.17 |
| 2003-03-27 | 77.01 |
| 2003-03-28 | 76.79 |
| 2003-03-31 | 76.52 |
| 2003-04-01 | 77.18 |
| 2003-04-02 | 78.55 |
| 2003-04-03 | 78.78 |
| 2003-04-04 | 79.60 |
| 2003-04-07 | 80.31 |
| 2003-04-08 | 80.41 |
| 2003-04-09 | 79.57 |
| 2003-04-10 | 79.20 |
| 2003-04-11 | 79.33 |
| 2003-04-14 | 79.30 |
| 2003-04-15 | 78.79 |
| 2003-04-16 | 79.19 |
| 2003-04-17 | 79.10 |
| 2003-04-18 | . |
| 2003-04-21 | 79.61 |
| 2003-04-22 | 79.81 |
| 2003-04-23 | 79.98 |
| 2003-04-24 | 79.22 |
| 2003-04-25 | 79.09 |
| 2003-04-28 | 79.80 |
| 2003-04-29 | 80.55 |
| 2003-04-30 | 81.18 |
| 2003-05-01 | 81.20 |
| 2003-05-02 | 81.88 |
| 2003-05-05 | 82.51 |
| 2003-05-06 | 84.51 |
| 2003-05-07 | 84.58 |
| 2003-05-08 | 84.23 |
| 2003-05-09 | 83.60 |
| 2003-05-12 | 84.09 |
| 2003-05-13 | 83.79 |
| 2003-05-14 | 83.84 |
| 2003-05-15 | 84.89 |
| 2003-05-16 | 85.84 |
| 2003-05-19 | 87.34 |
| 2003-05-20 | 87.66 |
| 2003-05-21 | 88.04 |
| 2003-05-22 | 88.80 |
| 2003-05-23 | 90.00 |
| 2003-05-26 | . |
| 2003-05-27 | 89.74 |
| 2003-05-28 | 89.95 |
| 2003-05-29 | 91.14 |
| 2003-05-30 | 92.00 |
| 2003-06-02 | 92.88 |
| 2003-06-03 | 92.05 |
| 2003-06-04 | 92.50 |
| 2003-06-05 | 92.59 |
| 2003-06-06 | 92.43 |
| 2003-06-09 | 94.90 |
| 2003-06-10 | 93.83 |
| 2003-06-11 | 94.89 |
| 2003-06-12 | 95.21 |
| 2003-06-13 | 95.18 |
| 2003-06-16 | 95.98 |
| 2003-06-17 | 98.67 |
| 2003-06-18 | 101.59 |
| 2003-06-19 | 101.68 |
| 2003-06-20 | 101.71 |
| 2003-06-23 | 99.91 |
| 2003-06-24 | 99.59 |
| 2003-06-25 | 103.12 |
| 2003-06-26 | 103.54 |
| 2003-06-27 | 106.97 |
| 2003-06-30 | 106.54 |
| 2003-07-01 | 106.87 |
| 2003-07-02 | 108.76 |
| 2003-07-03 | 109.07 |
| 2003-07-04 | . |
| 2003-07-07 | 110.65 |
| 2003-07-08 | 111.97 |
| 2003-07-09 | 111.49 |
| 2003-07-10 | 112.32 |
| 2003-07-11 | 112.68 |
| 2003-07-14 | 114.70 |
| 2003-07-15 | 113.93 |
| 2003-07-16 | 115.84 |
| 2003-07-17 | 114.64 |
| 2003-07-18 | 115.42 |
| 2003-07-21 | 113.23 |
| 2003-07-22 | 110.47 |
| 2003-07-23 | 110.23 |
| 2003-07-24 | 112.15 |
| 2003-07-25 | 114.98 |
| 2003-07-28 | 116.89 |
| 2003-07-29 | 118.42 |
| 2003-07-30 | 121.19 |
| 2003-07-31 | 121.44 |
| 2003-08-01 | 123.62 |
| 2003-08-04 | 125.50 |
| 2003-08-05 | 122.06 |
| 2003-08-06 | 120.85 |
| 2003-08-07 | 124.09 |
| 2003-08-08 | 126.67 |
| 2003-08-11 | 127.43 |
| 2003-08-12 | 126.96 |
| 2003-08-13 | 129.08 |
| 2003-08-14 | 130.82 |
| 2003-08-15 | 130.89 |
| 2003-08-18 | 133.27 |
| 2003-08-19 | 133.55 |
| 2003-08-20 | 134.69 |
| 2003-08-21 | 135.09 |
| 2003-08-22 | 135.72 |
| 2003-08-25 | 130.37 |
| 2003-08-26 | 136.10 |
| 2003-08-27 | 138.05 |
| 2003-08-28 | 135.70 |
| 2003-08-29 | 138.15 |
| 2003-09-01 | . |
| 2003-09-02 | 142.05 |
| 2003-09-03 | 137.99 |
| 2003-09-04 | 136.60 |
| 2003-09-05 | 139.80 |
| 2003-09-08 | 143.21 |
| 2003-09-09 | 142.26 |
| 2003-09-10 | 144.75 |
| 2003-09-11 | 144.41 |
| 2003-09-12 | 141.61 |
| 2003-09-15 | 137.73 |
| 2003-09-16 | 142.33 |
| 2003-09-17 | 138.47 |
| 2003-09-18 | 133.54 |
| 2003-09-19 | 136.77 |
| 2003-09-22 | 137.23 |
| 2003-09-23 | 141.72 |
| 2003-09-24 | 146.44 |
| 2003-09-25 | 144.95 |
| 2003-09-26 | 147.59 |
| 2003-09-29 | 151.16 |
| 2003-09-30 | 152.53 |
| 2003-10-01 | 154.11 |
| 2003-10-02 | 154.28 |
| 2003-10-03 | 160.45 |
| 2003-10-06 | 165.71 |
| 2003-10-07 | 167.88 |
| 2003-10-08 | 167.73 |
| 2003-10-09 | 171.44 |
| 2003-10-10 | 173.77 |
| 2003-10-13 | 176.44 |
| 2003-10-14 | 171.60 |
| 2003-10-15 | 173.43 |
| 2003-10-16 | 176.94 |
| 2003-10-17 | 180.97 |
| 2003-10-20 | 177.41 |
| 2003-10-21 | 174.96 |
| 2003-10-22 | 174.18 |
| 2003-10-23 | 171.24 |
| 2003-10-24 | 175.08 |
| 2003-10-27 | 174.14 |
| 2003-10-28 | 174.76 |
| 2003-10-29 | 175.98 |
| 2003-10-30 | 179.53 |
| 2003-10-31 | 187.49 |
| 2003-11-03 | 193.28 |
| 2003-11-04 | 194.15 |
| 2003-11-05 | 195.12 |
| 2003-11-06 | 193.95 |
| 2003-11-07 | 191.38 |
| 2003-11-10 | 191.35 |
| 2003-11-11 | 194.55 |
| 2003-11-12 | 194.57 |
| 2003-11-13 | 192.30 |
| 2003-11-14 | 185.88 |
| 2003-11-17 | 192.48 |
| 2003-11-18 | 189.09 |
| 2003-11-19 | 183.90 |
| 2003-11-20 | 181.52 |
| 2003-11-21 | 185.66 |
| 2003-11-24 | 186.25 |
| 2003-11-25 | 190.90 |
| 2003-11-26 | 191.09 |
| 2003-11-27 | . |
| 2003-11-28 | 196.83 |
| 2003-12-01 | 202.86 |
| 2003-12-02 | 202.97 |
| 2003-12-03 | 203.12 |
| 2003-12-04 | 202.90 |
| 2003-12-05 | 199.18 |
| 2003-12-08 | 200.25 |
| 2003-12-09 | 204.92 |
| 2003-12-10 | 205.40 |
| 2003-12-11 | 205.06 |
| 2003-12-12 | 205.96 |
| 2003-12-15 | 208.48 |
| 2003-12-16 | 207.36 |
| 2003-12-17 | 207.01 |
| 2003-12-18 | 213.23 |
| 2003-12-19 | 218.97 |
| 2003-12-22 | 219.71 |
| 2003-12-23 | 218.75 |
| 2003-12-24 | 221.20 |
| 2003-12-25 | . |
| 2003-12-26 | 227.04 |
| 2003-12-29 | 229.19 |
| 2003-12-30 | 227.41 |
| 2003-12-31 | 230.29 |
| 2004-01-01 | . |
| 2004-01-02 | 236.72 |
| 2004-01-05 | 234.03 |
| 2004-01-06 | 230.25 |
| 2004-01-07 | 233.73 |
| 2004-01-08 | 244.18 |
| 2004-01-09 | 247.58 |
| 2004-01-12 | 246.11 |
| 2004-01-13 | 251.15 |
| 2004-01-14 | 257.24 |
| 2004-01-15 | 247.78 |
| 2004-01-16 | 240.36 |
| 2004-01-19 | . |
| 2004-01-20 | 237.83 |
| 2004-01-21 | 226.85 |
| 2004-01-22 | 219.76 |
| 2004-01-23 | 236.26 |
| 2004-01-26 | 236.42 |
| 2004-01-27 | 244.99 |
| 2004-01-28 | 241.64 |
| 2004-01-29 | 241.42 |
| 2004-01-30 | 233.49 |
| 2004-02-02 | 233.57 |
| 2004-02-03 | 233.41 |
| 2004-02-04 | 241.78 |
| 2004-02-05 | 237.89 |
| 2004-02-06 | 239.31 |
| 2004-02-09 | 244.87 |
| 2004-02-10 | 243.77 |
| 2004-02-11 | 247.59 |
| 2004-02-12 | 248.87 |
| 2004-02-13 | 251.01 |
| 2004-02-16 | . |
| 2004-02-17 | 258.37 |
| 2004-02-18 | 258.06 |
| 2004-02-19 | 251.08 |
| 2004-02-20 | 253.20 |
| 2004-02-23 | 243.07 |
| 2004-02-24 | 245.64 |
| 2004-02-25 | 240.10 |
| 2004-02-26 | 240.45 |
| 2004-02-27 | 244.52 |
| 2004-03-01 | 252.58 |
| 2004-03-02 | 252.50 |
| 2004-03-03 | 255.34 |
| 2004-03-04 | 252.73 |
| 2004-03-05 | 257.27 |
| 2004-03-08 | 261.95 |
| 2004-03-09 | 257.23 |
| 2004-03-10 | 251.72 |
| 2004-03-11 | 243.96 |
| 2004-03-12 | 245.60 |
| 2004-03-15 | 235.90 |
| 2004-03-16 | 234.67 |
| 2004-03-17 | 235.74 |
| 2004-03-18 | 231.40 |
| 2004-03-19 | 231.83 |
| 2004-03-22 | 225.91 |
| 2004-03-23 | 228.22 |
| 2004-03-24 | 230.35 |
| 2004-03-25 | 233.83 |
| 2004-03-26 | 241.32 |
| 2004-03-29 | 244.35 |
| 2004-03-30 | 242.72 |
| 2004-03-31 | 251.84 |
| 2004-04-01 | 259.58 |
| 2004-04-02 | 258.36 |
| 2004-04-05 | 264.43 |
| 2004-04-06 | 261.66 |
| 2004-04-07 | 262.93 |
| 2004-04-08 | 262.65 |
| 2004-04-09 | . |
| 2004-04-12 | 261.58 |
| 2004-04-13 | 266.47 |
| 2004-04-14 | 266.20 |
| 2004-04-15 | 266.75 |
| 2004-04-16 | 268.17 |
| 2004-04-19 | 259.49 |
| 2004-04-20 | 258.47 |
| 2004-04-21 | 264.09 |
| 2004-04-22 | 270.95 |
| 2004-04-23 | 270.23 |
| 2004-04-26 | 270.30 |
| 2004-04-27 | 254.99 |
| 2004-04-28 | 257.56 |
| 2004-04-29 | 253.86 |
| 2004-04-30 | 253.14 |
| 2004-05-03 | 243.56 |
| 2004-05-04 | 248.84 |
| 2004-05-05 | 253.92 |
| 2004-05-06 | 257.52 |
| 2004-05-07 | 253.11 |
| 2004-05-10 | 245.73 |
| 2004-05-11 | 232.13 |
| 2004-05-12 | 235.45 |
| 2004-05-13 | 237.67 |
| 2004-05-14 | 218.41 |
| 2004-05-17 | 196.56 |
| 2004-05-18 | 203.97 |
| 2004-05-19 | 212.40 |
| 2004-05-20 | 210.82 |
| 2004-05-21 | 210.83 |
| 2004-05-24 | 217.64 |
| 2004-05-25 | 215.49 |
| 2004-05-26 | 215.53 |
| 2004-05-27 | 213.30 |
| 2004-05-28 | 204.00 |
| 2004-05-31 | . |
| 2004-06-01 | 203.76 |
| 2004-06-02 | 205.39 |
| 2004-06-03 | 201.01 |
| 2004-06-04 | 205.93 |
| 2004-06-07 | 209.54 |
| 2004-06-08 | 210.86 |
| 2004-06-09 | 212.26 |
| 2004-06-10 | 209.20 |
| 2004-06-11 | . |
| 2004-06-14 | 199.22 |
| 2004-06-15 | 201.46 |
| 2004-06-16 | 200.48 |
| 2004-06-17 | 202.30 |
| 2004-06-18 | 199.86 |
| 2004-06-21 | 197.78 |
| 2004-06-22 | 196.74 |
| 2004-06-23 | 195.97 |
| 2004-06-24 | 196.23 |
| 2004-06-25 | 202.01 |
| 2004-06-28 | 204.86 |
| 2004-06-29 | 206.82 |
| 2004-06-30 | 209.15 |
| 2004-07-01 | 215.20 |
| 2004-07-02 | 215.32 |
| 2004-07-05 | . |
| 2004-07-06 | 214.57 |
| 2004-07-07 | 217.72 |
| 2004-07-08 | 215.79 |
| 2004-07-09 | 223.75 |
| 2004-07-12 | 222.52 |
| 2004-07-13 | 216.47 |
| 2004-07-14 | 213.13 |
| 2004-07-15 | 215.29 |
| 2004-07-16 | 219.73 |
| 2004-07-19 | 219.33 |
| 2004-07-20 | 219.28 |
| 2004-07-21 | 218.31 |
| 2004-07-22 | 216.68 |
| 2004-07-23 | 218.87 |
| 2004-07-26 | 221.23 |
| 2004-07-27 | 219.52 |
| 2004-07-28 | 217.10 |
| 2004-07-29 | 216.79 |
| 2004-07-30 | 220.69 |
| 2004-08-02 | 221.05 |
| 2004-08-03 | 223.64 |
| 2004-08-04 | 224.41 |
| 2004-08-05 | 228.41 |
| 2004-08-06 | 228.48 |
| 2004-08-09 | 229.50 |
| 2004-08-10 | 230.57 |
| 2004-08-11 | 225.17 |
| 2004-08-12 | 223.44 |
| 2004-08-13 | 222.41 |
| 2004-08-16 | 220.39 |
| 2004-08-17 | 222.67 |
| 2004-08-18 | 219.56 |
| 2004-08-19 | 225.65 |
| 2004-08-20 | 222.25 |
| 2004-08-23 | 219.93 |
| 2004-08-24 | 223.74 |
| 2004-08-25 | 224.77 |
| 2004-08-26 | 224.82 |
| 2004-08-27 | 224.22 |
| 2004-08-30 | 228.11 |
| 2004-08-31 | 228.83 |
| 2004-09-01 | 233.27 |
| 2004-09-02 | 232.15 |
| 2004-09-03 | 232.81 |
| 2004-09-06 | . |
| 2004-09-07 | 233.66 |
| 2004-09-08 | 236.04 |
| 2004-09-09 | 234.62 |
| 2004-09-10 | 235.80 |
| 2004-09-13 | 235.09 |
| 2004-09-14 | 238.51 |
| 2004-09-15 | 239.38 |
| 2004-09-16 | 241.28 |
| 2004-09-17 | 244.21 |
| 2004-09-20 | 244.23 |
| 2004-09-21 | 244.53 |
| 2004-09-22 | 245.98 |
| 2004-09-23 | 243.11 |
| 2004-09-24 | 243.22 |
| 2004-09-27 | 242.16 |
| 2004-09-28 | 237.11 |
| 2004-09-29 | 239.63 |
| 2004-09-30 | 241.19 |
| 2004-10-01 | 247.27 |
| 2004-10-04 | 250.54 |
| 2004-10-05 | 252.65 |
| 2004-10-06 | 250.77 |
| 2004-10-07 | 252.02 |
| 2004-10-08 | 253.17 |
| 2004-10-11 | 251.16 |
| 2004-10-12 | 246.80 |
| 2004-10-13 | 246.80 |
| 2004-10-14 | 245.79 |
| 2004-10-15 | 244.47 |
| 2004-10-18 | 244.68 |
| 2004-10-19 | 247.82 |
| 2004-10-20 | 247.16 |
| 2004-10-21 | 245.53 |
| 2004-10-22 | 245.61 |
| 2004-10-25 | 241.53 |
| 2004-10-26 | 241.87 |
| 2004-10-27 | 243.90 |
| 2004-10-28 | 247.77 |
| 2004-10-29 | 248.21 |
| 2004-11-01 | 249.65 |
| 2004-11-02 | 250.37 |
| 2004-11-03 | 253.31 |
| 2004-11-04 | 252.50 |
| 2004-11-05 | 254.91 |
| 2004-11-08 | 255.98 |
| 2004-11-09 | 253.75 |
| 2004-11-10 | 254.66 |
| 2004-11-11 | 255.37 |
| 2004-11-12 | 255.88 |
| 2004-11-15 | 256.39 |
| 2004-11-16 | 258.69 |
| 2004-11-17 | 259.91 |
| 2004-11-18 | 261.13 |
| 2004-11-19 | 258.19 |
| 2004-11-22 | 258.45 |
| 2004-11-23 | 263.35 |
| 2004-11-24 | 266.77 |
| 2004-11-25 | . |
| 2004-11-26 | 267.26 |
| 2004-11-29 | 274.12 |
| 2004-11-30 | 274.88 |
| 2004-12-01 | 277.22 |
| 2004-12-02 | 284.13 |
| 2004-12-03 | 287.65 |
| 2004-12-06 | 292.14 |
| 2004-12-07 | 288.85 |
| 2004-12-08 | 284.61 |
| 2004-12-09 | 285.82 |
| 2004-12-10 | 282.19 |
| 2004-12-13 | 287.14 |
| 2004-12-14 | 291.19 |
| 2004-12-15 | 296.86 |
| 2004-12-16 | 302.32 |
| 2004-12-17 | 296.90 |
| 2004-12-20 | 301.24 |
| 2004-12-21 | 305.03 |
| 2004-12-22 | 302.54 |
| 2004-12-23 | 305.23 |
| 2004-12-24 | . |
| 2004-12-27 | 309.37 |
| 2004-12-28 | 312.04 |
| 2004-12-29 | 309.70 |
| 2004-12-30 | 307.43 |
| 2004-12-31 | 312.79 |
| 2005-01-03 | 317.01 |
| 2005-01-04 | 316.63 |
| 2005-01-05 | 307.75 |
| 2005-01-06 | 302.25 |
| 2005-01-07 | 305.94 |
| 2005-01-10 | 300.64 |
| 2005-01-11 | 296.89 |
| 2005-01-12 | 292.60 |
| 2005-01-13 | 299.65 |
| 2005-01-14 | 296.12 |
| 2005-01-17 | . |
| 2005-01-18 | 295.97 |
| 2005-01-19 | 296.31 |
| 2005-01-20 | 294.48 |
| 2005-01-21 | 295.05 |
| 2005-01-24 | 291.59 |
| 2005-01-25 | 295.20 |
| 2005-01-26 | 295.68 |
| 2005-01-27 | 300.24 |
#2005-01-28| 309.15
#2005-01-31| 316.56
#2005-02-01| 313.51
#2005-02-02| 317.02
#2005-02-03| 321.82
#2005-02-04| 322.15
#2005-02-07| 319.82
#2005-02-08| 317.57
#2005-02-09| 321.92
#2005-02-10| 323.09
#2005-02-11| 324.50
#2005-02-14| 327.96
#2005-02-15| 326.37
#2005-02-16| 324.78
#2005-02-17| 322.70
#2005-02-18| 321.68
#2005-02-21| .
#2005-02-22| 324.28
#2005-02-23| 326.59
#2005-02-24| 324.27
#2005-02-25| 324.29
#2005-02-28| 328.65
#2005-03-01| 328.69
#2005-03-02| 329.89
#2005-03-03| 333.98
#2005-03-04| 337.91
#2005-03-07| 335.88
#2005-03-08| 335.64
#2005-03-09| 331.19
#2005-03-10| 331.57
#2005-03-11| 329.10
#2005-03-14| 328.23
#2005-03-15| 324.48
#2005-03-16| 322.67
#2005-03-17| 317.20
#2005-03-18| 317.26
#2005-03-21| 313.22
#2005-03-22| 306.36
#2005-03-23| 301.25
#2005-03-24| 299.38
#2005-03-25| .
#2005-03-28| 301.38
#2005-03-29| 295.16
#2005-03-30| 296.99
#2005-03-31| 301.74
#2005-04-01| 309.23
#2005-04-04| 309.57
#2005-04-05| 305.39
#2005-04-06| 307.96
#2005-04-07| 306.62
#2005-04-08| 302.62
#2005-04-11| 300.46
#2005-04-12| 303.18
#2005-04-13| 305.24
#2005-04-14| 305.17
#2005-04-15| 298.44
#2005-04-18| 299.39
#2005-04-19| 298.58
#2005-04-20| 303.42
#2005-04-21| 307.60
#2005-04-22| 310.89
#2005-04-25| 312.31
#2005-04-26| 310.48
#2005-04-27| 308.63
#2005-04-28| 307.55
#2005-04-29| 303.31
#2005-05-02| 303.12
#2005-05-03| 304.23
#2005-05-04| 306.99
#2005-05-05| 311.70
#2005-05-06| 311.67
#2005-05-09| 315.64
#2005-05-10| 314.80
#2005-05-11| 315.45
#2005-05-12| 316.35
#2005-05-13| 316.44
#2005-05-16| 320.37
#2005-05-17| 319.91
#2005-05-18| 317.78
#2005-05-19| 318.86
#2005-05-20| 320.26
#2005-05-23| 321.17
#2005-05-24| 322.49
#2005-05-25| 323.47
#2005-05-26| 327.28
#2005-05-27| 324.33
#2005-05-30| .
#2005-05-31| 319.56
#2005-06-01| 321.32
#2005-06-02| 320.90
#2005-06-03| 322.86
#2005-06-06| 322.40
#2005-06-07| 323.23
#2005-06-08| 325.78
#2005-06-09| 328.50
#2005-06-10| 323.90
#2005-06-13| 324.96
#2005-06-14| 324.76
#2005-06-15| 325.76
#2005-06-16| 323.72
#2005-06-17| 321.10
#2005-06-20| 317.70
#2005-06-21| 319.88
#2005-06-22| 323.20
#2005-06-23| 324.32
#2005-06-24| 325.39
#2005-06-27| 327.22
#2005-06-28| 320.98
#2005-06-29| 322.44
#2005-06-30| 322.77
#2005-07-01| 328.41
#2005-07-04| .
#2005-07-05| 330.64
#2005-07-06| 334.91
#2005-07-07| 331.91
#2005-07-08| 335.04
#2005-07-11| 341.74
#2005-07-12| 344.45
#2005-07-13| 345.48
#2005-07-14| 344.18
#2005-07-15| 348.05
#2005-07-18| 353.37
#2005-07-19| 357.10
#2005-07-20| 359.70
#2005-07-21| 358.05
#2005-07-22| 361.02
#2005-07-25| 363.12
#2005-07-26| 362.86
#2005-07-27| 362.96
#2005-07-28| 363.47
#2005-07-29| 365.82
#2005-08-01| 368.09
#2005-08-02| 372.37
#2005-08-03| 375.65
#2005-08-04| 382.84
#2005-08-05| 384.07
#2005-08-08| 374.02
#2005-08-09| 376.58
#2005-08-10| 381.87
#2005-08-11| 386.99
#2005-08-12| 388.55
#2005-08-15| 388.69
#2005-08-16| 390.48
#2005-08-17| 391.88
#2005-08-18| 392.34
#2005-08-19| 392.61
#2005-08-22| 389.19
#2005-08-23| 381.84
#2005-08-24| 379.60
#2005-08-25| 386.50
#2005-08-26| 390.82
#2005-08-29| 386.92
#2005-08-30| 391.06
#2005-08-31| 391.90
#2005-09-01| 395.54
#2005-09-02| 396.70
#2005-09-05| .
#2005-09-06| 398.61
#2005-09-07| 398.66
#2005-09-08| 404.38
#2005-09-09| 404.32
#2005-09-12| 408.20
#2005-09-13| 408.67
#2005-09-14| 407.86
#2005-09-15| 412.05
#2005-09-16| 413.77
#2005-09-19| 416.84
#2005-09-20| 416.47
#2005-09-21| 410.91
#2005-09-22| 396.36
#2005-09-23| 401.60
#2005-09-26| 413.81
#2005-09-27| 417.62
#2005-09-28| 421.99
#2005-09-29| 428.78
#2005-09-30| 428.89
#2005-10-03| 433.17
#2005-10-04| 436.77
#2005-10-05| 436.18
#2005-10-06| 427.73
#2005-10-07| 423.46
#2005-10-10| 414.96
#2005-10-11| 414.16
#2005-10-12| 414.67
#2005-10-13| 407.07
#2005-10-14| 395.93
#2005-10-17| 393.83
#2005-10-18| 391.05
#2005-10-19| 382.82
#2005-10-20| 375.96
#2005-10-21| 381.98
#2005-10-24| 379.86
#2005-10-25| 383.62
#2005-10-26| 381.57
#2005-10-27| 374.50
#2005-10-28| 367.66
#2005-10-31| 377.41
#2005-11-01| 381.51
#2005-11-02| 387.38
#2005-11-03| 386.90
#2005-11-04| 384.95
#2005-11-07| 389.91
#2005-11-08| 397.47
#2005-11-09| 397.08
#2005-11-10| 397.94
#2005-11-11| 408.08
#2005-11-14| 406.53
#2005-11-15| 407.82
#2005-11-16| 410.40
#2005-11-17| 413.61
#2005-11-18| 419.07
#2005-11-21| 418.31
#2005-11-22| 416.55
#2005-11-23| 422.17
#2005-11-24| .
#2005-11-25| 434.91
#2005-11-28| 450.27
#2005-11-29| 445.31
#2005-11-30| 439.43
#2005-12-01| 449.13
#2005-12-02| 449.67
#2005-12-05| 442.51
#2005-12-06| 441.96
#2005-12-07| 442.55
#2005-12-08| 443.10
#2005-12-09| 450.71
#2005-12-12| 455.14
#2005-12-13| 463.13
#2005-12-14| 461.42
#2005-12-15| 460.45
#2005-12-16| 462.68
#2005-12-19| 470.43
#2005-12-20| 468.88
#2005-12-21| 466.99
#2005-12-22| 468.73
#2005-12-23| 465.82
#2005-12-26| .
#2005-12-27| 467.60
#2005-12-28| 466.73
#2005-12-29| 470.47
#2005-12-30| 479.12
#2006-01-02| .
#2006-01-03| 486.45
#2006-01-04| 494.40
#2006-01-05| 495.57
#2006-01-06| 501.35
#2006-01-09| 502.46
#2006-01-10| 498.82
#2006-01-11| 498.48
#2006-01-12| 500.34
#2006-01-13| 503.48
#2006-01-16| .
#2006-01-17| 500.51
#2006-01-18| 496.51
#2006-01-19| 511.05
#2006-01-20| 518.35
#2006-01-23| 518.63
#2006-01-24| 524.72
#2006-01-25| 531.94
#2006-01-26| 532.79
#2006-01-27| 547.18
#2006-01-30| 541.49
#2006-01-31| 549.75
#2006-02-01| 554.27
#2006-02-02| 554.07
#2006-02-03| 555.16
#2006-02-06| 562.02
#2006-02-07| 572.37
#2006-02-08| 566.97
#2006-02-09| 567.74
#2006-02-10| 574.42
#2006-02-13| 590.32
#2006-02-14| 582.00
#2006-02-15| 578.24
#2006-02-16| 582.54
#2006-02-17| 568.24
#2006-02-20| .
#2006-02-21| 575.32
#2006-02-22| 573.39
#2006-02-23| 572.11
#2006-02-24| 576.59
#2006-02-27| 581.55
#2006-02-28| 594.23
#2006-03-01| 614.48
#2006-03-02| 622.33
#2006-03-03| 629.85
#2006-03-06| 637.94
#2006-03-07| 644.17
#2006-03-08| 630.57
#2006-03-09| 636.33
#2006-03-10| 652.81
#2006-03-13| 650.45
#2006-03-14| 646.25
#2006-03-15| 647.12
#2006-03-16| 654.32
#2006-03-17| 653.91
#2006-03-20| 658.00
#2006-03-21| 654.46
#2006-03-22| 648.59
#2006-03-23| 648.93
#2006-03-24| 655.22
#2006-03-27| 659.47
#2006-03-28| 653.80
#2006-03-29| 657.04
#2006-03-30| 657.84
#2006-03-31| 666.30
#2006-04-03| 686.49
#2006-04-04| 687.95
#2006-04-05| 703.44
#2006-04-06| 702.73
#2006-04-07| 699.72
#2006-04-10| 707.06
#2006-04-11| 707.22
#2006-04-12| 681.79
#2006-04-13| 668.51
#2006-04-14| .
#2006-04-17| 687.86
#2006-04-18| 694.79
#2006-04-19| 702.30
#2006-04-20| 706.93
#2006-04-21| 714.17
#2006-04-24| 718.17
#2006-04-25| 702.57
#2006-04-26| 715.60
#2006-04-27| 718.26
#2006-04-28| 717.57
#2006-05-01| 741.30
#2006-05-02| 741.72
#2006-05-03| 741.50
#2006-05-04| 737.71
#2006-05-05| 742.50
#2006-05-08| 745.57
#2006-05-09| 753.53
#2006-05-10| 750.74
#2006-05-11| 743.56
#2006-05-12| 735.42
#2006-05-15| 700.58
#2006-05-16| 701.98
#2006-05-17| 724.94
#2006-05-18| 665.45
#2006-05-19| 638.82
#2006-05-22| 601.57
#2006-05-23| 622.98
#2006-05-24| 611.05
#2006-05-25| 612.52
#2006-05-26| 625.46
#2006-05-29| .
#2006-05-30| 625.01
#2006-05-31| 608.28
#2006-06-01| 586.37
#2006-06-02| 603.35
#2006-06-05| 596.20
#2006-06-06| 572.92
#2006-06-07| 546.11
#2006-06-08| 515.49
#2006-06-09| 547.59
#2006-06-12| 530.65
#2006-06-13| 500.58
#2006-06-14| 487.39
#2006-06-15| 526.36
#2006-06-16| 544.33
#2006-06-19| 553.22
#2006-06-20| 544.67
#2006-06-21| 555.54
#2006-06-22| 573.31
#2006-06-23| 575.35
#2006-06-26| 551.53
#2006-06-27| 552.52
#2006-06-28| 553.18
#2006-06-29| 563.52
#2006-06-30| 595.46
#2006-07-03| 596.12
#2006-07-04| .
#2006-07-05| 607.12
#2006-07-06| 601.78
#2006-07-07| 592.01
#2006-07-10| 597.95
#2006-07-11| 592.99
#2006-07-12| 601.83
#2006-07-13| 597.50
#2006-07-14| 584.79
#2006-07-17| 559.52
#2006-07-18| 549.66
#2006-07-19| 528.59
#2006-07-20| 544.73
#2006-07-21| 526.46
#2006-07-24| 525.25
#2006-07-25| 542.28
#2006-07-26| 557.67
#2006-07-27| 571.94
#2006-07-28| 576.24
#2006-07-31| 585.31
#2006-08-01| 584.69
#2006-08-02| 592.46
#2006-08-03| 595.66
#2006-08-04| 592.45
#2006-08-07| 589.05
#2006-08-08| 599.31
#2006-08-09| 610.16
#2006-08-10| 617.17
#2006-08-11| 620.62
#2006-08-14| 627.15
#2006-08-15| 627.55
#2006-08-16| 639.17
#2006-08-17| 642.08
#2006-08-18| 643.71
#2006-08-21| 648.53
#2006-08-22| 643.85
#2006-08-23| 635.15
#2006-08-24| 639.01
#2006-08-25| 641.87
#2006-08-28| 647.24
#2006-08-29| 648.19
#2006-08-30| 647.57
#2006-08-31| 642.22
#2006-09-01| 648.30
#2006-09-04| .
#2006-09-05| 669.70
#2006-09-06| 679.51
#2006-09-07| 677.33
#2006-09-08| 682.00
#2006-09-11| 657.08
#2006-09-12| 661.65
#2006-09-13| 675.78
#2006-09-14| 683.12
#2006-09-15| 692.65
#2006-09-18| 695.04
#2006-09-19| 683.27
#2006-09-20| 691.81
#2006-09-21| 701.25
#2006-09-22| 700.38
#2006-09-25| 698.89
#2006-09-26| 706.83
#2006-09-27| 710.48
#2006-09-28| 706.49
#2006-09-29| 717.51
#2006-10-02| 717.51
#2006-10-03| 721.76
#2006-10-04| 716.15
#2006-10-05| 732.05
#2006-10-06| 736.27
#2006-10-09| 737.57
#2006-10-10| 735.66
#2006-10-11| 724.34
#2006-10-12| 735.81
#2006-10-13| 745.47
#2006-10-16| 748.60
#2006-10-17| 749.13
#2006-10-18| 743.68
#2006-10-19| 742.30
#2006-10-20| 745.83
#2006-10-23| 746.42
#2006-10-24| 746.42
#2006-10-25| 746.75
#2006-10-26| 754.19
#2006-10-27| 765.86
#2006-10-30| 773.84
#2006-10-31| 769.84
#2006-11-01| 775.31
#2006-11-02| 781.76
#2006-11-03| 789.01
#2006-11-06| 794.72
#2006-11-07| 798.76
#2006-11-08| 791.27
#2006-11-09| 795.12
#2006-11-10| 804.03
#2006-11-13| 810.25
#2006-11-14| 804.05
#2006-11-15| 804.38
#2006-11-16| 814.10
#2006-11-17| 803.06
#2006-11-20| 794.88
#2006-11-21| 815.15
#2006-11-22| 829.73
#2006-11-23| .
#2006-11-24| 834.83
#2006-11-27| 840.36
#2006-11-28| 831.30
#2006-11-29| 838.77
#2006-11-30| 835.15
#2006-12-01| 846.79
#2006-12-04| 862.76
#2006-12-05| 866.16
#2006-12-06| 856.88
#2006-12-07| 863.76
#2006-12-08| 851.33
#2006-12-11| 826.16
#2006-12-12| 784.98
#2006-12-13| 809.01
#2006-12-14| 835.31
#2006-12-15| 844.14
#2006-12-18| 843.47
#2006-12-19| 820.18
#2006-12-20| 813.89
#2006-12-21| 818.35
#2006-12-22| 832.47
#2006-12-25| .
#2006-12-26| 848.21
#2006-12-27| 855.38
#2006-12-28| 858.33
#2006-12-29| 862.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 881.70
#2007-01-04| 884.42
#2007-01-05| 875.24
#2007-01-08| 861.40
#2007-01-09| 854.95
#2007-01-10| 837.14
#2007-01-11| 851.31
#2007-01-12| 869.15
#2007-01-15| .
#2007-01-16| 890.76
#2007-01-17| 899.93
#2007-01-18| 900.70
#2007-01-19| 894.88
#2007-01-22| 896.58
#2007-01-23| 876.17
#2007-01-24| 876.52
#2007-01-25| 890.19
#2007-01-26| 889.89
#2007-01-29| 886.70
#2007-01-30| 886.70
#2007-01-31| 878.00
#2007-02-01| 887.12
#2007-02-02| 900.24
#2007-02-05| 905.92
#2007-02-06| 909.53
#2007-02-07| 914.88
#2007-02-08| 912.92
#2007-02-09| 899.21
#2007-02-12| 859.66
#2007-02-13| 847.60
#2007-02-14| 838.11
#2007-02-15| 865.69
#2007-02-16| 867.69
#2007-02-19| .
#2007-02-20| 851.99
#2007-02-21| 848.46
#2007-02-22| 832.12
#2007-02-23| 805.29
#2007-02-26| 810.71
#2007-02-27| 810.75
#2007-02-28| 770.16
#2007-03-01| 771.17
#2007-03-02| 751.38
#2007-03-05| 708.64
#2007-03-06| 723.58
#2007-03-07| 716.51
#2007-03-08| 751.01
#2007-03-09| 733.69
#2007-03-12| 738.43
#2007-03-13| 750.33
#2007-03-14| 735.60
#2007-03-15| 739.20
#2007-03-16| 734.13
#2007-03-19| 745.39
#2007-03-20| 759.55
#2007-03-21| 768.22
#2007-03-22| 782.36
#2007-03-23| 788.79
#2007-03-26| 782.71
#2007-03-27| 785.68
#2007-03-28| 774.79
#2007-03-29| 765.46
#2007-03-30| 778.52
#2007-04-02| 740.64
#2007-04-03| 751.63
#2007-04-04| 756.10
#2007-04-05| 762.79
#2007-04-06| .
#2007-04-09| 785.67
#2007-04-10| 793.54
#2007-04-11| 792.94
#2007-04-12| 789.15
#2007-04-13| 812.09
#2007-04-16| 845.42
#2007-04-17| 840.21
#2007-04-18| 837.10
#2007-04-19| 834.75
#2007-04-20| 856.15
#2007-04-23| 858.30
#2007-04-24| 881.34
#2007-04-25| 897.61
#2007-04-26| 899.86
#2007-04-27| 882.59
#2007-04-30| 888.92
#2007-05-01| 888.97
#2007-05-02| 888.49
#2007-05-03| 903.33
#2007-05-04| 904.23
#2007-05-07| 897.62
#2007-05-08| 897.94
#2007-05-09| 899.62
#2007-05-10| 887.30
#2007-05-11| 885.63
#2007-05-14| 903.73
#2007-05-15| 905.49
#2007-05-16| 927.87
#2007-05-17| 938.63
#2007-05-18| 942.68
#2007-05-21| 942.06
#2007-05-22| 947.31
#2007-05-23| 944.13
#2007-05-24| 937.35
#2007-05-25| 943.23
#2007-05-28| .
#2007-05-29| 984.88
#2007-05-30| 974.71
#2007-05-31| 988.65
#2007-06-01| 995.82
#2007-06-04| 979.55
#2007-06-05| 980.02
#2007-06-06| 959.78
#2007-06-07| 951.22
#2007-06-08| 924.94
#2007-06-11| 931.95
#2007-06-12| 930.39
#2007-06-13| 919.97
#2007-06-14| 945.36
#2007-06-15| 951.03
#2007-06-18| 947.77
#2007-06-19| 966.97
#2007-06-20| 987.31
#2007-06-21|1001.51
#2007-06-22|1001.83
#2007-06-25|1004.86
#2007-06-26|1007.60
#2007-06-27|1001.57
#2007-06-28|1016.97
#2007-06-29|1036.54
#2007-07-02|1049.74
#2007-07-03|1066.97
#2007-07-04| .
#2007-07-05|1082.88
#2007-07-06|1092.38
#2007-07-09|1102.39
#2007-07-10|1102.82
#2007-07-11|1111.23
#2007-07-12|1129.60
#2007-07-13|1142.46
#2007-07-16|1143.63
#2007-07-17|1131.54
#2007-07-18|1124.29
#2007-07-19|1141.16
#2007-07-20|1153.62
#2007-07-23|1183.27
#2007-07-24|1187.67
#2007-07-25|1158.88
#2007-07-26|1157.35
#2007-07-27|1107.30
#2007-07-30|1106.83
#2007-07-31|1146.67
#2007-08-01|1089.73
#2007-08-02|1098.69
#2007-08-03|1118.59
#2007-08-06|1100.87
#2007-08-07|1105.44
#2007-08-08|1121.17
#2007-08-09|1106.22
#2007-08-10|1091.32
#2007-08-13|1100.39
#2007-08-14|1091.37
#2007-08-15|1091.37
#2007-08-16|1030.53
#2007-08-17|1019.92
#2007-08-20|1042.08
#2007-08-21|1013.27
#2007-08-22|1031.59
#2007-08-23|1027.60
#2007-08-24|1050.38
#2007-08-27|1089.05
#2007-08-28|1093.22
#2007-08-29|1106.47
#2007-08-30|1107.64
#2007-08-31|1126.74
#2007-09-03| .
#2007-09-04|1147.28
#2007-09-05|1143.36
#2007-09-06|1162.08
#2007-09-07|1158.45
#2007-09-10|1164.78
#2007-09-11|1166.35
#2007-09-12|1171.02
#2007-09-13|1185.87
#2007-09-14|1181.88
#2007-09-17|1180.48
#2007-09-18|1192.65
#2007-09-19|1228.73
#2007-09-20|1265.43
#2007-09-21|1277.35
#2007-09-24|1306.64
#2007-09-25|1298.82
#2007-09-26|1292.03
#2007-09-27|1292.81
#2007-09-28|1297.79
#2007-10-01|1314.38
#2007-10-02|1314.38
#2007-10-03|1352.13
#2007-10-04|1359.87
#2007-10-05|1367.39
#2007-10-08|1330.46
#2007-10-09|1376.29
#2007-10-10|1427.68
#2007-10-11|1467.36
#2007-10-12|1438.08
#2007-10-15|1478.23
#2007-10-16|1480.17
#2007-10-17|1438.68
#2007-10-18|1369.66
#2007-10-19|1316.80
#2007-10-22|1322.03
#2007-10-23|1418.53
#2007-10-24|1440.11
#2007-10-25|1459.01
#2007-10-26|1539.24
#2007-10-29|1604.88
#2007-10-30|1607.34
#2007-10-31|1608.64
#2007-11-01|1606.75
#2007-11-02|1626.49
#2007-11-05|1614.48
#2007-11-06|1601.69
#2007-11-07|1600.88
#2007-11-08|1587.10
#2007-11-09|1587.14
#2007-11-12|1573.77
#2007-11-13|1610.39
#2007-11-14|1654.72
#2007-11-15|1665.30
#2007-11-16|1663.71
#2007-11-19|1695.70
#2007-11-20|1661.83
#2007-11-21|1581.57
#2007-11-22| .
#2007-11-23|1572.31
#2007-11-26|1605.32
#2007-11-27|1609.05
#2007-11-28|1599.88
#2007-11-29|1599.86
#2007-11-30|1631.60
#2007-12-03|1666.76
#2007-12-04|1687.60
#2007-12-05|1702.99
#2007-12-06|1707.86
#2007-12-07|1698.62
#2007-12-10|1699.73
#2007-12-11|1725.58
#2007-12-12|1733.32
#2007-12-13|1722.84
#2007-12-14|1726.26
#2007-12-17|1648.73
#2007-12-18|1631.67
#2007-12-19|1632.11
#2007-12-20|1627.93
#2007-12-21|1627.93
#2007-12-24|1671.42
#2007-12-25| .
#2007-12-26|1709.07
#2007-12-27|1711.73
#2007-12-28|1725.83
#2007-12-31|1746.72
#2008-01-01| .
#2008-01-02|1778.92
#2008-01-03|1769.54
#2008-01-04|1793.84
#2008-01-07|1796.51
#2008-01-08|1780.32
#2008-01-09|1767.37
#2008-01-10|1725.52
#2008-01-11|1715.48
#2008-01-14|1725.67
#2008-01-15|1702.29
#2008-01-16|1657.83
#2008-01-17|1670.27
#2008-01-18|1616.96
#2008-01-21| .
#2008-01-22|1374.89
#2008-01-23|1454.48
#2008-01-24|1402.29
#2008-01-25|1508.75
#2008-01-28|1480.97
#2008-01-29|1471.38
#2008-01-30|1442.54
#2008-01-31|1431.77
#2008-02-01|1432.96
#2008-02-04|1467.21
#2008-02-05|1474.88
#2008-02-06|1439.05
#2008-02-07|1396.46
#2008-02-08|1366.15
#2008-02-11|1289.50
#2008-02-12|1271.71
#2008-02-13|1289.48
#2008-02-14|1375.90
#2008-02-15|1398.39
#2008-02-18| .
#2008-02-19|1385.40
#2008-02-20|1339.50
#2008-02-21|1352.52
#2008-02-22|1331.70
#2008-02-25|1350.54
#2008-02-26|1381.66
#2008-02-27|1396.99
#2008-02-28|1395.86
#2008-02-29|1361.91
#2008-03-03|1284.33
#2008-03-04|1258.96
#2008-03-05|1247.07
#2008-03-06|1249.08
#2008-03-07|1184.27
#2008-03-10|1162.61
#2008-03-11|1210.51
#2008-03-12|1214.34
#2008-03-13|1139.89
#2008-03-14|1162.06
#2008-03-17|1080.79
#2008-03-18|1093.44
#2008-03-19|1100.22
#2008-03-20|1100.22
#2008-03-21| .
#2008-03-24|1102.04
#2008-03-25|1164.76
#2008-03-26|1162.42
#2008-03-27|1163.78
#2008-03-28|1220.81
#2008-03-31|1181.38
#2008-04-01|1152.13
#2008-04-02|1159.96
#2008-04-03|1144.03
#2008-04-04|1106.15
#2008-04-07|1119.65
#2008-04-08|1103.90
#2008-04-09|1121.44
#2008-04-10|1126.48
#2008-04-11|1142.64
#2008-04-14|1142.64
#2008-04-15|1152.22
#2008-04-16|1152.42
#2008-04-17|1158.90
#2008-04-18|1158.90
#2008-04-21|1183.54
#2008-04-22|1203.54
#2008-04-23|1199.22
#2008-04-24|1193.21
#2008-04-25|1201.35
#2008-04-28|1197.19
#2008-04-29|1200.30
#2008-04-30|1202.18
#2008-05-01|1203.07
#2008-05-02|1222.27
#2008-05-05|1225.03
#2008-05-06|1196.10
#2008-05-07|1171.30
#2008-05-08|1143.94
#2008-05-09|1125.52
#2008-05-12|1105.85
#2008-05-13|1101.59
#2008-05-14|1096.59
#2008-05-15|1112.74
#2008-05-16|1124.62
#2008-05-19|1124.76
#2008-05-20|1116.14
#2008-05-21|1118.94
#2008-05-22|1093.94
#2008-05-23|1080.33
#2008-05-26| .
#2008-05-27|1035.63
#2008-05-28|1041.12
#2008-05-29|1041.29
#2008-05-30|1055.13
#2008-06-02|1031.66
#2008-06-03|1013.25
#2008-06-04| 977.63
#2008-06-05| 971.10
#2008-06-06| 970.42
#2008-06-09| 933.02
#2008-06-10| 918.90
#2008-06-11| 943.28
#2008-06-12| 952.32
#2008-06-13| 951.08
#2008-06-16| 958.47
#2008-06-17| 979.62
#2008-06-18| 967.15
#2008-06-19| 939.23
#2008-06-20| 914.13
#2008-06-23| 872.34
#2008-06-24| 856.48
#2008-06-25| 865.35
#2008-06-26| 873.68
#2008-06-27| 832.81
#2008-06-30| 798.73
#2008-07-01| 759.94
#2008-07-02| 799.01
#2008-07-03| 773.69
#2008-07-04| .
#2008-07-07| 818.52
#2008-07-08| 821.54
#2008-07-09| 863.33
#2008-07-10| 864.08
#2008-07-11| 834.58
#2008-07-14| 832.74
#2008-07-15| 792.05
#2008-07-16| 783.96
#2008-07-17| 822.70
#2008-07-18| 847.40
#2008-07-21| 849.41
#2008-07-22| 866.81
#2008-07-23| 940.71
#2008-07-24| 928.47
#2008-07-25| 906.40
#2008-07-28| 909.28
#2008-07-29| 868.38
#2008-07-30| 896.40
#2008-07-31| 892.22
#2008-08-01| 919.28
#2008-08-04| 919.20
#2008-08-05| 949.69
#2008-08-06| 966.85
#2008-08-07| 968.53
#2008-08-08| 972.87
#2008-08-11| 993.25
#2008-08-12| 979.75
#2008-08-13| 965.99
#2008-08-14| 926.49
#2008-08-15| 926.49
#2008-08-18| 905.28
#2008-08-19| 899.50
#2008-08-20| 911.14
#2008-08-21| 890.62
#2008-08-22| 895.26
#2008-08-25| 888.16
#2008-08-26| 888.32
#2008-08-27| 880.54
#2008-08-28| 864.41
#2008-08-29| 886.33
#2008-09-01| .
#2008-09-02| 899.98
#2008-09-03| 899.98
#2008-09-04| 898.28
#2008-09-05| 875.17
#2008-09-08| 901.49
#2008-09-09| 890.56
#2008-09-10| 877.06
#2008-09-11| 853.17
#2008-09-12| 838.92
#2008-09-15| 798.92
#2008-09-16| 778.76
#2008-09-17| 779.41
#2008-09-18| 773.33
#2008-09-19| 812.56
#2008-09-22| 810.02
#2008-09-23| 786.63
#2008-09-24| 789.02
#2008-09-25| 779.89
#2008-09-26| 745.22
#2008-09-29| 703.84
#2008-09-30| 718.59
#2008-10-01| 728.50
#2008-10-02| 728.50
#2008-10-03| 700.82
#2008-10-06| 640.93
#2008-10-07| 621.28
#2008-10-08| 596.30
#2008-10-09| 596.30
#2008-10-10| 539.91
#2008-10-13| 581.94
#2008-10-14| 589.23
#2008-10-15| 541.73
#2008-10-16| 511.95
#2008-10-17| 487.93
#2008-10-20| 478.81
#2008-10-21| 500.62
#2008-10-22| 475.36
#2008-10-23| 462.78
#2008-10-24| 422.92
#2008-10-27| 401.82
#2008-10-28| 431.68
#2008-10-29| 434.07
#2008-10-30| 434.07
#2008-10-31| 461.89
#2008-11-03| 502.88
#2008-11-04| 531.29
#2008-11-05| 511.87
#2008-11-06| 500.96
#2008-11-07| 508.02
#2008-11-10| 540.49
#2008-11-11| 498.40
#2008-11-12| 470.75
#2008-11-13| 470.75
#2008-11-14| 454.66
#2008-11-17| 445.92
#2008-11-18| 428.90
#2008-11-19| 413.65
#2008-11-20| 398.36
#2008-11-21| 414.96
#2008-11-24| 412.33
#2008-11-25| 404.04
#2008-11-26| 411.90
#2008-11-27| .
#2008-11-28| 405.33
#2008-12-01| 393.44
#2008-12-02| 387.59
#2008-12-03| 392.84
#2008-12-04| 416.33
#2008-12-05| 412.90
#2008-12-08| 418.12
#2008-12-09| 418.12
#2008-12-10| 447.64
#2008-12-11| 458.42
#2008-12-12| 458.46
#2008-12-15| 479.42
#2008-12-16| 489.02
#2008-12-17| 473.71
#2008-12-18| 499.40
#2008-12-19| 501.51
#2008-12-22| 488.67
#2008-12-23| 463.27
#2008-12-24| 463.13
#2008-12-25| .
#2008-12-26| 447.45
#2008-12-29| 453.91
#2008-12-30| 466.85
#2008-12-31| 465.31
#2009-01-01| .
#2009-01-02| 489.93
#2009-01-05| 504.85
#2009-01-06| 513.93
#2009-01-07| 476.06
#2009-01-08| 476.15
#2009-01-09| 465.23
#2009-01-12| 447.54
#2009-01-13| 440.88
#2009-01-14| 450.64
#2009-01-15| 440.87
#2009-01-16| 448.07
#2009-01-19| .
#2009-01-20| 437.66
#2009-01-21| 425.90
#2009-01-22| 419.77
#2009-01-23| 406.97
#2009-01-26| 406.97
#2009-01-27| 414.87
#2009-01-28| 427.16
#2009-01-29| 423.18
#2009-01-30| 431.62
#2009-02-02| 420.35
#2009-02-03| 422.33
#2009-02-04| 422.35
#2009-02-05| 418.40
#2009-02-06| 426.13
#2009-02-09| 440.82
#2009-02-10| 449.29
#2009-02-11| 447.71
#2009-02-12| 442.41
#2009-02-13| 454.59
#2009-02-16| .
#2009-02-17| 420.14
#2009-02-18| 417.87
#2009-02-19| 418.54
#2009-02-20| 409.62
#2009-02-23| 409.62
#2009-02-24| 407.71
#2009-02-25| 408.78
#2009-02-26| 407.64
#2009-02-27| 397.77
#2009-03-02| 381.70
#2009-03-03| 377.59
#2009-03-04| 382.56
#2009-03-05| 373.37
#2009-03-06| 378.54
#2009-03-09| 370.73
#2009-03-10| 370.73
#2009-03-11| 370.73
#2009-03-12| 377.61
#2009-03-13| 397.82
#2009-03-16| 408.02
#2009-03-17| 405.45
#2009-03-18| 414.18
#2009-03-19| 415.24
#2009-03-20| 407.09
#2009-03-23| 420.77
#2009-03-24| 418.18
#2009-03-25| 424.60
#2009-03-26| 441.96
#2009-03-27| 450.49
#2009-03-30| 429.44
#2009-03-31| 446.34
#2009-04-01| 448.67
#2009-04-02| 476.65
#2009-04-03| 476.65
#2009-04-06| 492.76
#2009-04-07| 492.76
#2009-04-08| 501.69
#2009-04-09| 509.35
#2009-04-10| .
#2009-04-13| 519.37
#2009-04-14| 519.37
#2009-04-15| 557.42
#2009-04-16| 529.09
#2009-04-17| 535.56
#2009-04-20| 537.67
#2009-04-21| 526.29
#2009-04-22| 519.52
#2009-04-23| 540.85
#2009-04-24| 556.84
#2009-04-27| 556.88
#2009-04-28| 534.92
#2009-04-29| 551.66
#2009-04-30| 551.66
#2009-05-01| 551.66
#2009-05-04| 582.98
#2009-05-05| 596.88
#2009-05-06| 584.42
#2009-05-07| 594.28
#2009-05-08| 588.44
#2009-05-11| 572.21
#2009-05-12| 587.59
#2009-05-13| 583.23
#2009-05-14| 579.85
#2009-05-15| 600.73
#2009-05-18| 746.32
#2009-05-19| 773.69
#2009-05-20| 802.67
#2009-05-21| 773.88
#2009-05-22| 788.63
#2009-05-25| .
#2009-05-26| 758.30
#2009-05-27| 795.69
#2009-05-28| 804.65
#2009-05-29| 843.71
#2009-06-01| 862.62
#2009-06-02| 864.83
#2009-06-03| 871.93
#2009-06-04| 888.90
#2009-06-05| 915.02
#2009-06-08| 870.25
#2009-06-09| 905.16
#2009-06-10| 937.02
#2009-06-11| 920.58
#2009-06-12| 900.21
#2009-06-15| 872.78
#2009-06-16| 883.30
#2009-06-17| 841.67
#2009-06-18| 811.28
#2009-06-19| 839.10
#2009-06-22| 824.59
#2009-06-23| 825.11
#2009-06-24| 848.54
#2009-06-25| 848.30
#2009-06-26| 884.12
#2009-06-29| 888.02
#2009-06-30| 866.14
#2009-07-01| 875.30
#2009-07-02| 870.59
#2009-07-03| .
#2009-07-06| 821.49
#2009-07-07| 845.25
#2009-07-08| 808.54
#2009-07-09| 807.93
#2009-07-10| 785.09
#2009-07-13| 767.13
#2009-07-14| 801.46
#2009-07-15| 839.83
#2009-07-16| 829.24
#2009-07-17| 855.13
#2009-07-20| 885.94
#2009-07-21| 880.71
#2009-07-22| 862.10
#2009-07-23| 885.95
#2009-07-24| 907.63
#2009-07-27| 914.44
#2009-07-28| 920.39
#2009-07-29| 901.60
#2009-07-30| 908.49
#2009-07-31| 929.30
#2009-08-03| 956.98
#2009-08-04| 953.22
#2009-08-05| 957.36
#2009-08-06| 926.05
#2009-08-07| 899.74
#2009-08-10| 875.75
#2009-08-11| 880.85
#2009-08-12| 874.30
#2009-08-13| 910.98
#2009-08-14| 899.95
#2009-08-17| 852.76
#2009-08-18| 880.53
#2009-08-19| 867.65
#2009-08-20| 879.26
#2009-08-21| 890.98
#2009-08-24| 919.67
#2009-08-25| 923.70
#2009-08-26| 924.55
#2009-08-27| 931.83
#2009-08-28| 945.72
#2009-08-31| 935.68
#2009-09-01| 919.16
#2009-09-02| 908.85
#2009-09-03| 904.64
#2009-09-04| 923.34
#2009-09-07| .
#2009-09-08| 953.54
#2009-09-09| 948.55
#2009-09-10| 943.07
#2009-09-11| 944.58
#2009-09-14| 936.61
#2009-09-15| 951.73
#2009-09-16| 971.65
#2009-09-17| 982.06
#2009-09-18| 993.85
#2009-09-21| 993.85
#2009-09-22|1001.36
#2009-09-23| 985.73
#2009-09-24| 989.92
#2009-09-25| 984.75
#2009-09-28| 984.75
#2009-09-29| 984.41
#2009-09-30| 996.95
#2009-10-01|1003.85
#2009-10-02|1003.85
#2009-10-05| 993.06
#2009-10-06|1014.18
#2009-10-07|1023.59
#2009-10-08|1038.09
#2009-10-09|1020.51
#2009-10-12|1029.99
#2009-10-13|1029.99
#2009-10-14|1063.24
#2009-10-15|1059.78
#2009-10-16|1061.48
#2009-10-19|1062.88
#2009-10-20|1057.75
#2009-10-21|1037.40
#2009-10-22|1004.79
#2009-10-23|1003.69
#2009-10-26| 992.39
#2009-10-27| 968.73
#2009-10-28| 963.95
#2009-10-29| 954.18
#2009-10-30| 960.11
#2009-11-02| 960.11
#2009-11-03| 922.43
#2009-11-04| 953.45
#2009-11-05| 964.69
#2009-11-06| 982.70
#2009-11-09|1004.40
#2009-11-10| 998.70
#2009-11-11|1028.96
#2009-11-12|1019.05
#2009-11-13|1028.36
#2009-11-16|1040.24
#2009-11-17|1037.27
#2009-11-18|1038.90
#2009-11-19|1013.72
#2009-11-20|1028.17
#2009-11-23|1033.97
#2009-11-24|1038.85
#2009-11-25|1044.85
#2009-11-26| .
#2009-11-27|1005.79
#2009-11-30|1028.16
#2009-12-01|1049.71
#2009-12-02|1050.41
#2009-12-03|1055.03
#2009-12-04|1046.58
#2009-12-07|1038.22
#2009-12-08|1048.26
#2009-12-09|1047.87
#2009-12-10|1054.82
#2009-12-11|1059.34
#2009-12-14|1063.63
#2009-12-15|1046.01
#2009-12-16|1052.41
#2009-12-17|1048.83
#2009-12-18|1047.71
#2009-12-21|1030.58
#2009-12-22|1032.02
#2009-12-23|1056.27
#2009-12-24|1071.19
#2009-12-25| .
#2009-12-28|1071.19
#2009-12-29|1074.36
#2009-12-30|1071.86
#2009-12-31|1087.69
#2010-01-01| .
#2010-01-04|1113.84
#2010-01-05|1124.46
#2010-01-06|1139.52
#2010-01-07|1135.02
#2010-01-08|1141.31
#2010-01-11|1160.21
#2010-01-12|1144.49
#2010-01-13|1150.68
#2010-01-14|1158.44
#2010-01-15|1153.81
#2010-01-18| .
#2010-01-19|1144.44
#2010-01-20|1136.77
#2010-01-21|1094.30
#2010-01-22|1076.78
#2010-01-25|1067.38
#2010-01-26|1067.38
#2010-01-27|1025.56
#2010-01-28|1024.79
#2010-01-29|1034.70
#2010-02-01|1042.97
#2010-02-02|1032.47
#2010-02-03|1060.22
#2010-02-04|1034.49
#2010-02-05| 998.69
#2010-02-08|1007.58
#2010-02-09|1021.14
#2010-02-10|1018.10
#2010-02-11|1031.47
#2010-02-12|1031.47
#2010-02-15| .
#2010-02-16|1047.82
#2010-02-17|1062.15
#2010-02-18|1050.13
#2010-02-19|1038.34
#2010-02-22|1039.02
#2010-02-23|1035.34
#2010-02-24|1030.03
#2010-02-25|1032.91
#2010-02-26|1057.70
#2010-03-01|1057.70
#2010-03-02|1093.53
#2010-03-03|1109.62
#2010-03-04|1114.56
#2010-03-05|1122.49
#2010-03-08|1136.76
#2010-03-09|1123.15
#2010-03-10|1131.23
#2010-03-11|1123.53
#2010-03-12|1123.11
#2010-03-15|1113.43
#2010-03-16|1131.44
#2010-03-17|1141.84
#2010-03-18|1137.39
#2010-03-19|1138.06
#2010-03-22|1122.85
#2010-03-23|1121.09
#2010-03-24|1121.09
#2010-03-25|1128.16
#2010-03-26|1142.21
#2010-03-29|1156.69
#2010-03-30|1152.43
#2010-03-31|1155.36
#2010-04-01|1167.91
#2010-04-02| .
#2010-04-05|1189.34
#2010-04-06|1190.47
#2010-04-07|1195.19
#2010-04-08|1186.06
#2010-04-09|1206.69
#2010-04-12|1189.27
#2010-04-13|1186.34
#2010-04-14|1186.34
#2010-04-15|1178.26
#2010-04-16|1175.33
#2010-04-19|1157.42
#2010-04-20|1178.48
#2010-04-21|1181.39
#2010-04-22|1184.35
#2010-04-23|1199.42
#2010-04-26|1207.11
#2010-04-27|1202.87
#2010-04-28|1176.27
#2010-04-29|1184.03
#2010-04-30|1193.38
#2010-05-03|1176.97
#2010-05-04|1152.25
#2010-05-05|1137.48
#2010-05-06|1117.23
#2010-05-07|1094.02
#2010-05-10|1141.89
#2010-05-11|1120.88
#2010-05-12|1123.27
#2010-05-13|1139.50
#2010-05-14|1119.33
#2010-05-17|1112.32
#2010-05-18|1124.37
#2010-05-19|1072.99
#2010-05-20|1058.44
#2010-05-21|1046.28
#2010-05-24|1049.70
#2010-05-25|1000.61
#2010-05-26|1023.13
#2010-05-27|1037.91
#2010-05-28|1068.46
#2010-05-31| .
#2010-06-01|1039.92
#2010-06-02|1057.20
#2010-06-03|1083.03
#2010-06-04|1079.68
#2010-06-07|1055.33
#2010-06-08|1054.49
#2010-06-09|1059.55
#2010-06-10|1079.12
#2010-06-11|1090.92
#2010-06-14|1106.90
#2010-06-15|1112.78
#2010-06-16|1116.80
#2010-06-17|1137.39
#2010-06-18|1141.59
#2010-06-21|1170.78
#2010-06-22|1150.48
#2010-06-23|1145.68
#2010-06-24|1140.29
#2010-06-25|1133.28
#2010-06-28|1150.21
#2010-06-29|1133.88
#2010-06-30|1141.71
#2010-07-01|1129.50
#2010-07-02|1120.22
#2010-07-05| .
#2010-07-06|1123.69
#2010-07-07|1115.10
#2010-07-08|1131.54
#2010-07-09|1142.90
#2010-07-12|1148.31
#2010-07-13|1156.56
#2010-07-14|1160.70
#2010-07-15|1162.22
#2010-07-16|1161.13
#2010-07-19|1154.42
#2010-07-20|1144.97
#2010-07-21|1159.67
#2010-07-22|1170.57
#2010-07-23|1175.11
#2010-07-26|1161.93
#2010-07-27|1167.58
#2010-07-28|1161.57
#2010-07-29|1168.40
#2010-07-30|1167.06
#2010-08-02|1179.47
#2010-08-03|1176.97
#2010-08-04|1182.53
#2010-08-05|1186.30
#2010-08-06|1189.84
#2010-08-09|1205.01
#2010-08-10|1205.53
#2010-08-11|1193.06
#2010-08-12|1189.24
#2010-08-13|1191.17
#2010-08-16|1181.14
#2010-08-17|1185.74
#2010-08-18|1199.03
#2010-08-19|1211.92
#2010-08-20|1213.46
#2010-08-23|1216.55
#2010-08-24|1203.14
#2010-08-25|1192.72
#2010-08-26|1198.72
#2010-08-27|1183.50
#2010-08-30|1181.35
#2010-08-31|1177.80
#2010-09-01|1194.80
#2010-09-02|1203.26
#2010-09-03|1208.84
#2010-09-06| .
#2010-09-07|1232.21
#2010-09-08|1235.06
#2010-09-09|1247.09
#2010-09-10|1247.09
#2010-09-13|1260.73
#2010-09-14|1267.67
#2010-09-15|1266.37
#2010-09-16|1268.50
#2010-09-17|1291.54
#2010-09-20|1312.78
#2010-09-21|1317.43
#2010-09-22|1309.11
#2010-09-23|1307.13
#2010-09-24|1323.67
#2010-09-27|1336.61
#2010-09-28|1341.40
#2010-09-29|1343.94
#2010-09-30|1337.84
#2010-10-01|1378.07
#2010-10-04|1379.80
#2010-10-05|1381.52
#2010-10-06|1401.22
#2010-10-07|1398.39
#2010-10-08|1380.30
#2010-10-11|1390.69
#2010-10-12|1370.44
#2010-10-13|1400.99
#2010-10-14|1396.41
#2010-10-15|1374.79
#2010-10-18|1364.08
#2010-10-19|1362.03
#2010-10-20|1359.94
#2010-10-21|1381.21
#2010-10-22|1364.98
#2010-10-25|1382.44
#2010-10-26|1379.52
#2010-10-27|1370.13
#2010-10-28|1363.96
#2010-10-29|1362.08
#2010-11-01|1389.57
#2010-11-02|1406.89
#2010-11-03|1416.78
#2010-11-04|1440.94
#2010-11-05|1450.47
#2010-11-08|1444.88
#2010-11-09|1453.57
#2010-11-10|1454.00
#2010-11-11|1435.72
#2010-11-12|1389.41
#2010-11-15|1375.19
#2010-11-16|1338.08
#2010-11-17|1338.08
#2010-11-18|1349.96
#2010-11-19|1326.42
#2010-11-22|1337.40
#2010-11-23|1323.42
#2010-11-24|1311.38
#2010-11-25| .
#2010-11-26|1246.60
#2010-11-29|1261.98
#2010-11-30|1279.71
#2010-12-01|1330.99
#2010-12-02|1334.50
#2010-12-03|1330.55
#2010-12-06|1337.11
#2010-12-07|1343.09
#2010-12-08|1311.75
#2010-12-09|1268.70
#2010-12-10|1291.69
#2010-12-13|1304.04
#2010-12-14|1320.83
#2010-12-15|1298.44
#2010-12-16|1296.79
#2010-12-17|1296.79
#2010-12-20|1293.57
#2010-12-21|1306.71
#2010-12-22|1309.96
#2010-12-23|1298.33
#2010-12-24| .
#2010-12-27|1292.71
#2010-12-28|1291.44
#2010-12-29|1300.55
#2010-12-30|1311.39
#2010-12-31|1329.50
#2011-01-03|1337.94
#2011-01-04|1328.76
#2011-01-05|1305.36
#2011-01-06|1284.95
#2011-01-07|1248.12
#2011-01-10|1211.60
#2011-01-11|1218.78
#2011-01-12|1234.26
#2011-01-13|1232.33
#2011-01-14|1205.63
#2011-01-17| .
#2011-01-18|1197.17
#2011-01-19|1189.34
#2011-01-20|1189.32
#2011-01-21|1187.65
#2011-01-24|1195.66
#2011-01-25|1191.73
#2011-01-26|1191.73
#2011-01-27|1179.46
#2011-01-28|1136.51
#2011-01-31|1143.47
#2011-02-01|1114.15
#2011-02-02|1119.88
#2011-02-03|1144.15
#2011-02-04|1123.82
#2011-02-07|1119.43
#2011-02-08|1096.06
#2011-02-09|1066.08
#2011-02-10|1063.98
#2011-02-11|1091.64
#2011-02-14|1143.86
#2011-02-15|1135.50
#2011-02-16|1141.14
#2011-02-17|1162.56
#2011-02-18|1139.62
#2011-02-21| .
#2011-02-22|1120.11
#2011-02-23|1117.42
#2011-02-24|1068.57
#2011-02-25|1073.84
#2011-02-28|1074.31
#2011-03-01|1126.81
#2011-03-02|1126.81
#2011-03-03|1141.31
#2011-03-04|1132.44
#2011-03-07|1107.86
#2011-03-08|1115.32
#2011-03-09|1122.73
#2011-03-10|1118.13
#2011-03-11|1103.70
#2011-03-14|1119.61
#2011-03-15|1094.80
#2011-03-16|1112.59
#2011-03-17|1107.73
#2011-03-18|1098.34
#2011-03-21|1098.97
#2011-03-22|1110.33
#2011-03-23|1120.37
#2011-03-24|1136.75
#2011-03-25|1159.45
#2011-03-28|1167.47
#2011-03-29|1176.51
#2011-03-30|1195.01
#2011-03-31|1198.01
#2011-04-01|1208.14
#2011-04-04|1234.54
#2011-04-05|1245.01
#2011-04-06|1250.36
#2011-04-07|1253.42
#2011-04-08|1247.03
#2011-04-11|1221.18
#2011-04-12|1221.18
#2011-04-13|1243.77
#2011-04-14|1243.77
#2011-04-15|1244.14
#2011-04-18|1218.81
#2011-04-19|1218.23
#2011-04-20|1240.90
#2011-04-21|1234.10
#2011-04-22| .
#2011-04-25|1236.59
#2011-04-26|1237.32
#2011-04-27|1229.38
#2011-04-28|1218.62
#2011-04-29|1207.09
#2011-05-02|1198.95
#2011-05-03|1159.45
#2011-05-04|1152.37
#2011-05-05|1129.42
#2011-05-06|1152.02
#2011-05-09|1151.72
#2011-05-10|1148.15
#2011-05-11|1151.90
#2011-05-12|1130.52
#2011-05-13|1147.45
#2011-05-16|1132.15
#2011-05-17|1125.22
#2011-05-18|1118.77
#2011-05-19|1132.14
#2011-05-20|1150.01
#2011-05-23|1119.41
#2011-05-24|1126.73
#2011-05-25|1115.61
#2011-05-26|1126.70
#2011-05-27|1130.00
#2011-05-30| .
#2011-05-31|1148.03
#2011-06-01|1162.28
#2011-06-02|1150.53
#2011-06-03|1150.00
#2011-06-06|1150.74
#2011-06-07|1153.96
#2011-06-08|1151.60
#2011-06-09|1153.44
#2011-06-10|1143.56
#2011-06-13|1145.97
#2011-06-14|1154.64
#2011-06-15|1142.87
#2011-06-16|1125.59
#2011-06-17|1119.32
#2011-06-20|1088.42
#2011-06-21|1090.14
#2011-06-22|1090.89
#2011-06-23|1091.74
#2011-06-24|1122.94
#2011-06-27|1138.26
#2011-06-28|1145.02
#2011-06-29|1156.82
#2011-06-30|1167.98
#2011-07-01|1170.62
#2011-07-04| .
#2011-07-05|1178.82
#2011-07-06|1179.01
#2011-07-07|1201.47
#2011-07-08|1192.23
#2011-07-11|1185.11
#2011-07-12|1155.39
#2011-07-13|1173.80
#2011-07-14|1182.25
#2011-07-15|1180.47
#2011-07-18|1174.21
#2011-07-19|1178.40
#2011-07-20|1164.58
#2011-07-21|1158.30
#2011-07-22|1183.89
#2011-07-25|1194.98
#2011-07-26|1172.59
#2011-07-27|1163.89
#2011-07-28|1157.96
#2011-07-29|1134.83
#2011-08-01|1146.86
#2011-08-02|1131.86
#2011-08-03|1109.53
#2011-08-04|1090.56
#2011-08-05|1061.06
#2011-08-08|1042.19
#2011-08-09|1033.17
#2011-08-10|1059.79
#2011-08-11|1050.77
#2011-08-12|1047.17
#2011-08-15|1047.17
#2011-08-16|1035.70
#2011-08-17|1034.14
#2011-08-18|1014.23
#2011-08-19| 987.52
#2011-08-22|1004.11
#2011-08-23|1014.04
#2011-08-24| 993.64
#2011-08-25| 990.50
#2011-08-26| 973.60
#2011-08-29|1009.04
#2011-08-30|1015.79
#2011-08-31|1015.79
#2011-09-01|1015.79
#2011-09-02|1029.20
#2011-09-05| .
#2011-09-06|1037.32
#2011-09-07|1056.46
#2011-09-08|1064.34
#2011-09-09|1038.92
#2011-09-12|1006.99
#2011-09-13| 995.38
#2011-09-14| 999.01
#2011-09-15|1010.70
#2011-09-16|1021.81
#2011-09-19|1001.08
#2011-09-20|1006.78
#2011-09-21|1006.57
#2011-09-22| 943.75
#2011-09-23| 933.01
#2011-09-26| 922.23
#2011-09-27| 950.28
#2011-09-28| 944.02
#2011-09-29| 943.62
#2011-09-30| 934.00
#2011-10-03| 911.18
#2011-10-04| 896.68
#2011-10-05| 897.66
#2011-10-06| 897.66
#2011-10-07| 922.65
#2011-10-10| 937.21
#2011-10-11| 936.40
#2011-10-12| 962.73
#2011-10-13| 948.51
#2011-10-14| 953.65
#2011-10-17| 951.82
#2011-10-18| 930.29
#2011-10-19| 949.42
#2011-10-20| 925.47
#2011-10-21| 906.79
#2011-10-24| 911.03
#2011-10-25| 938.67
#2011-10-26| 944.71
#2011-10-27| 944.71
#2011-10-28| 992.56
#2011-10-31| 983.79
#2011-11-01| 957.61
#2011-11-02| 957.65
#2011-11-03| 961.80
#2011-11-04| 970.10
#2011-11-07| 970.10
#2011-11-08| 963.62
#2011-11-09| 935.54
#2011-11-10| 935.54
#2011-11-11| 925.67
#2011-11-14| 908.72
#2011-11-15| 879.07
#2011-11-16| 859.54
#2011-11-17| 835.35
#2011-11-18| 820.90
#2011-11-21| 787.09
#2011-11-22| 792.70
#2011-11-23| 771.58
#2011-11-24| .
#2011-11-25| 795.67
#2011-11-28| 820.02
#2011-11-29| 812.87
#2011-11-30| 804.85
#2011-12-01| 829.42
#2011-12-02| 855.26
#2011-12-05| 856.42
#2011-12-06| 856.42
#2011-12-07| 856.16
#2011-12-08| 830.00
#2011-12-09| 806.90
#2011-12-12| 773.22
#2011-12-13| 768.74
#2011-12-14| 752.08
#2011-12-15| 743.29
#2011-12-16| 737.61
#2011-12-19| 725.93
#2011-12-20| 706.56
#2011-12-21| 727.95
#2011-12-22| 736.25
#2011-12-23| 735.96
#2011-12-26| .
#2011-12-27| 740.63
#2011-12-28| 736.46
#2011-12-29| 726.58
#2011-12-30| 722.49
#2012-01-02| .
#2012-01-03| 743.16
#2012-01-04| 746.03
#2012-01-05| 750.87
#2012-01-06| 752.24
#2012-01-09| 759.89
#2012-01-10| 794.62
#2012-01-11| 794.18
#2012-01-12| 802.43
#2012-01-13| 817.74
#2012-01-16| .
#2012-01-17| 865.99
#2012-01-18| 859.09
#2012-01-19| 876.11
#2012-01-20| 873.43
#2012-01-23| 880.76
#2012-01-24| 901.48
#2012-01-25| 905.93
#2012-01-26| 905.93
#2012-01-27| 938.65
#2012-01-30| 893.57
#2012-01-31| 916.61
#2012-02-01| 938.31
#2012-02-02| 950.25
#2012-02-03| 967.94
#2012-02-06| 979.71
#2012-02-07| 959.27
#2012-02-08| 969.62
#2012-02-09| 968.49
#2012-02-10| 965.06
#2012-02-13| 968.74
#2012-02-14| 981.87
#2012-02-15|1021.03
#2012-02-16|1018.69
#2012-02-17|1029.76
#2012-02-20| .
#2012-02-21|1033.18
#2012-02-22|1006.97
#2012-02-23| 999.13
#2012-02-24| 986.66
#2012-02-27| 953.19
#2012-02-28| 991.74
#2012-02-29| 988.73
#2012-03-01| 971.75
#2012-03-02| 968.15
#2012-03-05| 949.23
#2012-03-06| 926.69
#2012-03-07| 926.31
#2012-03-08| 926.31
#2012-03-09| 961.96
#2012-03-12| 973.28
#2012-03-13| 985.41
#2012-03-14| 996.34
#2012-03-15| 973.31
#2012-03-16| 966.61
#2012-03-19| 951.30
#2012-03-20| 942.35
#2012-03-21| 962.05
#2012-03-22| 926.67
#2012-03-23| 935.12
#2012-03-26| 915.37
#2012-03-27| 932.27
#2012-03-28| 926.29
#2012-03-29| 917.00
#2012-03-30| 943.86
#2012-04-02| 953.55
#2012-04-03| 972.04
#2012-04-04| 960.53
#2012-04-05| 960.53
#2012-04-06| .
#2012-04-09| 936.21
#2012-04-10| 934.36
#2012-04-11| 921.67
#2012-04-12| 929.77
#2012-04-13| 929.64
#2012-04-16| 932.68
#2012-04-17| 945.44
#2012-04-18| 949.99
#2012-04-19| 947.06
#2012-04-20| 935.64
#2012-04-23| 909.66
#2012-04-24| 897.71
#2012-04-25| 896.26
#2012-04-26| 896.75
#2012-04-27| 894.65
#2012-04-30| 900.02
#2012-05-01| 900.02
#2012-05-02| 882.67
#2012-05-03| 865.73
#2012-05-04| 843.51
#2012-05-07| 874.21
#2012-05-08| 846.53
#2012-05-09| 829.88
#2012-05-10| 833.33
#2012-05-11| 825.21
#2012-05-14| 815.73
#2012-05-15| 828.01
#2012-05-16| 799.32
#2012-05-17| 790.62
#2012-05-18| 785.81
#2012-05-21| 786.93
#2012-05-22| 773.05
#2012-05-23| 758.69
#2012-05-24| 771.50
#2012-05-25| 781.90
#2012-05-28| .
#2012-05-29| 789.26
#2012-05-30| 765.21
#2012-05-31| 761.02
#2012-06-01| 745.72
#2012-06-04| 755.82
#2012-06-05| 756.42
#2012-06-06| 785.08
#2012-06-07| 796.28
#2012-06-08| 797.06
#2012-06-11| 786.93
#2012-06-12| 803.45
#2012-06-13| 807.00
#2012-06-14| 785.87
#2012-06-15| 807.13
#2012-06-18| 793.66
#2012-06-19| 797.87
#2012-06-20| 808.11
#2012-06-21| 814.01
#2012-06-22| 796.71
#2012-06-25| 791.82
#2012-06-26| 794.61
#2012-06-27| 789.33
#2012-06-28| 794.42
#2012-06-29| 831.92
#2012-07-02| 841.74
#2012-07-03| 857.56
#2012-07-04| .
#2012-07-05| 858.36
#2012-07-06| 846.61
#2012-07-09| 832.94
#2012-07-10| 852.60
#2012-07-11| 850.52
#2012-07-12| 835.30
#2012-07-13| 843.26
#2012-07-16| 832.93
#2012-07-17| 827.27
#2012-07-18| 828.53
#2012-07-19| 837.14
#2012-07-20| 831.16
#2012-07-23| 805.69
#2012-07-24| 799.48
#2012-07-25| 794.60
#2012-07-26| 787.54
#2012-07-27| 797.36
#2012-07-30| 816.47
#2012-07-31| 821.48
#2012-08-01| 830.26
#2012-08-02| 826.04
#2012-08-03| 822.58
#2012-08-06| 838.99
#2012-08-07| 853.99
#2012-08-08| 855.19
#2012-08-09| 857.19
#2012-08-10| 852.21
#2012-08-13| 855.53
#2012-08-14| 860.41
#2012-08-15| 860.41
#2012-08-16| 860.67
#2012-08-17| 862.54
#2012-08-20| 862.54
#2012-08-21| 874.46
#2012-08-22| 873.96
#2012-08-23| 870.36
#2012-08-24| 862.61
#2012-08-27| 850.17
#2012-08-28| 839.23
#2012-08-29| 832.52
#2012-08-30| 835.60
#2012-08-31| 827.81
#2012-09-03| .
#2012-09-04| 830.92
#2012-09-05| 813.57
#2012-09-06| 819.80
#2012-09-07| 844.14
#2012-09-10| 847.66
#2012-09-11| 852.30
#2012-09-12| 867.29
#2012-09-13| 860.68
#2012-09-14| 904.59
#2012-09-17| 933.95
#2012-09-18| 935.59
#2012-09-19| 935.59
#2012-09-20| 922.40
#2012-09-21| 962.58
#2012-09-24| 970.05
#2012-09-25| 971.05
#2012-09-26| 968.86
#2012-09-27| 978.14
#2012-09-28| 998.79
#2012-10-01|1014.66
#2012-10-02|1014.66
#2012-10-03|1028.80
#2012-10-04|1044.60
#2012-10-05|1046.01
#2012-10-08|1017.42
#2012-10-09|1013.71
#2012-10-10| 998.78
#2012-10-11|1022.51
#2012-10-12|1020.19
#2012-10-15|1016.03
#2012-10-16| 999.44
#2012-10-17|1002.38
#2012-10-18|1011.10
#2012-10-19| 987.51
#2012-10-22| 998.44
#2012-10-23| 991.51
#2012-10-24| 991.51
#2012-10-25| 998.35
#2012-10-26| 996.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.81
#2012-11-01| 986.47
#2012-11-02| 998.10
#2012-11-05| 982.85
#2012-11-06| 991.68
#2012-11-07|1005.64
#2012-11-08|1000.06
#2012-11-09| 986.48
#2012-11-12| 980.05
#2012-11-13| 976.05
#2012-11-14| 976.05
#2012-11-15| 971.04
#2012-11-16| 950.75
#2012-11-19| 945.29
#2012-11-20| 941.55
#2012-11-21| 946.83
#2012-11-22| .
#2012-11-23| 943.47
#2012-11-26| 939.13
#2012-11-27| 954.45
#2012-11-28| 954.45
#2012-11-29| 981.11
#2012-11-30|1000.00
#2012-12-03|1001.40
#2012-12-04| 996.50
#2012-12-05| 999.29
#2012-12-06|1019.22
#2012-12-07|1010.40
#2012-12-10|1006.36
#2012-12-11|1009.58
#2012-12-12|1007.31
#2012-12-13| 999.83
#2012-12-14|1006.69
#2012-12-17|1003.36
#2012-12-18|1012.65
#2012-12-19|1028.13
#2012-12-20|1010.89
#2012-12-21| 989.86
#2012-12-24| 994.90
#2012-12-25| 994.90
#2012-12-26|1004.80
#2012-12-27| 997.43
#2012-12-28|1002.29
#2012-12-31|1007.31
#2013-01-01|1018.63
#2013-01-02|1033.73
#2013-01-03|1029.28
#2013-01-04|1021.80
#2013-01-07|1013.53
#2013-01-08|1017.12
#2013-01-09|1017.28
#2013-01-10|1012.97
#2013-01-11| 993.02
#2013-01-14|1009.41
#2013-01-15|1010.72
#2013-01-16| 990.46
#2013-01-17|1002.03
#2013-01-18|1006.89
#2013-01-21|1009.29
#2013-01-22|1007.25
#2013-01-23|1004.20
#2013-01-24| 981.59
#2013-01-25| 994.45
#2013-01-28| 990.88
#2013-01-29| 986.56
#2013-01-30| 992.76
#2013-01-31| 999.73
#2013-02-01| 986.93
#2013-02-04| 984.65
#2013-02-05| 984.13
#2013-02-06| 982.01
#2013-02-07| 978.89
#2013-02-08| 958.91
#2013-02-11| 958.12
#2013-02-12| 958.41
#2013-02-13| 963.33
#2013-02-14| 949.54
#2013-02-15| 947.47
#2013-02-18| 952.35
#2013-02-19| 963.46
#2013-02-20| 964.01
#2013-02-21| 941.27
#2013-02-22| 944.31
#2013-02-25| 948.48
#2013-02-26| 923.33
#2013-02-27| 936.47
#2013-02-28| 910.43
#2013-03-01| 907.95
#2013-03-04| 897.13
#2013-03-05| 919.30
#2013-03-06| 930.68
#2013-03-07| 941.04
#2013-03-08| 952.81
#2013-03-11| .
#2013-03-12| 953.41
#2013-03-13| 943.68
#2013-03-14| 953.88
#2013-03-15| 953.28
#2013-03-18| 942.05
#2013-03-19| 918.71
#2013-03-20| 910.58
#2013-03-21| 892.79
#2013-03-22| 887.33
#2013-03-25| 885.00
#2013-03-26| 877.17
#2013-03-27| 877.17
#2013-03-28| 887.76
#2013-03-29| .
#2013-04-01| 890.17
#2013-04-02| 903.88
#2013-04-03| 884.73
#2013-04-04| 860.85
#2013-04-05| 858.81
#2013-04-08| 863.81
#2013-04-09| 861.75
#2013-04-10| 871.46
#2013-04-11| 878.34
#2013-04-12| 880.58
#2013-04-15| 875.10
#2013-04-16| 903.44
#2013-04-17| 909.94
#2013-04-18| 929.54
#2013-04-19| 929.54
#2013-04-22| 937.14
#2013-04-23| 924.50
#2013-04-24| 924.50
#2013-04-25| 943.33
#2013-04-26| 935.81
#2013-04-29| 942.63
#2013-04-30| 954.60
#2013-05-01| 954.60
#2013-05-02| 962.87
#2013-05-03| 957.81
#2013-05-06| 960.19
#2013-05-07| 972.24
#2013-05-08| 970.98
#2013-05-09| 967.86
#2013-05-10| 964.65
#2013-05-13| 944.66
#2013-05-14| 947.25
#2013-05-15| 965.83
#2013-05-16| 975.64
#2013-05-17| 989.57
#2013-05-20| 981.11
#2013-05-21| 961.39
#2013-05-22| 946.89
#2013-05-23| 923.44
#2013-05-24| 926.81
#2013-05-27| 933.85
#2013-05-28| 932.94
#2013-05-29| 926.80
#2013-05-30| 938.15
#2013-05-31| 917.53
#2013-06-03| 906.11
#2013-06-04| 909.82
#2013-06-05| 903.28
#2013-06-06| 903.17
#2013-06-07| 887.22
#2013-06-10| 869.52
#2013-06-11| 848.14
#2013-06-12| 855.39
#2013-06-13| 833.28
#2013-06-14| 863.34
#2013-06-17| 871.02
#2013-06-18| 851.81
#2013-06-19| 850.68
#2013-06-20| 814.87
#2013-06-21| 821.76
#2013-06-24| 794.95
#2013-06-25| 799.33
#2013-06-26| 774.10
#2013-06-27| 789.43
#2013-06-28| 825.44
#2013-07-01| 842.76
#2013-07-02| 834.64
#2013-07-03| 814.57
#2013-07-04| 821.39
#2013-07-05| 822.30
#2013-07-08| 809.67
#2013-07-09| 822.14
#2013-07-10| 818.43
#2013-07-11| 829.00
#2013-07-12| 831.38
#2013-07-15| 835.10
#2013-07-16| 837.37
#2013-07-17| 827.62
#2013-07-18| 837.19
#2013-07-19| 829.95
#2013-07-22| 822.22
#2013-07-23| 821.97
#2013-07-24| 817.12
#2013-07-25| 803.62
#2013-07-26| 801.79
#2013-07-29| 791.77
#2013-07-30| 765.66
#2013-07-31| 762.60
#2013-08-01| 756.72
#2013-08-02| 737.94
#2013-08-05| 729.77
#2013-08-06| 706.56
#2013-08-07| 706.59
#2013-08-08| 717.35
#2013-08-09| 717.35
#2013-08-12| 718.53
#2013-08-13| 732.73
#2013-08-14| 742.36
#2013-08-15| 742.36
#2013-08-16| 713.62
#2013-08-19| 682.16
#2013-08-20| 664.75
#2013-08-21| 649.44
#2013-08-22| 652.75
#2013-08-23| 669.38
#2013-08-26| 667.39
#2013-08-27| 629.99
#2013-08-28| 604.81
#2013-08-29| 629.72
#2013-08-30| 636.08
#2013-09-02| 640.04
#2013-09-03| 607.63
#2013-09-04| 630.68
#2013-09-05| 649.07
#2013-09-06| 666.80
#2013-09-09| 666.80
#2013-09-10| 722.40
#2013-09-11| 735.71
#2013-09-12| 718.04
#2013-09-13| 729.41
#2013-09-16| 728.93
#2013-09-17| 729.39
#2013-09-18| 732.15
#2013-09-19| 777.29
#2013-09-20| 774.03
#2013-09-23| 751.74
#2013-09-24| 754.05
#2013-09-25| 761.11
#2013-09-26| 765.66
#2013-09-27| 753.87
#2013-09-30| 736.39
#2013-10-01| 744.89
#2013-10-02| 744.89
#2013-10-03| 775.50
#2013-10-04| 779.22
#2013-10-07| 777.35
#2013-10-08| 779.41
#2013-10-09| 788.38
#2013-10-10| 806.26
#2013-10-11| 824.14
#2013-10-14| 821.24
#2013-10-15| 812.68
#2013-10-16| 812.68
#2013-10-17| 811.09
#2013-10-18| 826.93
#2013-10-21| 839.20
#2013-10-22| 835.41
#2013-10-23| 831.74
#2013-10-24| 841.18
#2013-10-25| 824.94
#2013-10-28| 825.64
#2013-10-29| 843.84
#2013-10-30| 846.25
#2013-10-31| 846.33
#2013-11-01| 850.58
#2013-11-04| 850.58
#2013-11-05| 858.01
#2013-11-06| 842.99
#2013-11-07| 828.96
#2013-11-08| 829.29
#2013-11-11| 808.57
#2013-11-12| 789.44
#2013-11-13| 793.14
#2013-11-14| 817.05
#2013-11-15| 817.05
#2013-11-18| 845.56
#2013-11-19| 849.44
#2013-11-20| 837.52
#2013-11-21| 818.11
#2013-11-22| 818.06
#2013-11-25| 846.64
#2013-11-26| 843.45
#2013-11-27| 850.92
#2013-11-28| 861.69
#2013-11-29| 868.09
#2013-12-02| 876.68
#2013-12-03| 873.26
#2013-12-04| 868.18
#2013-12-05| 882.16
#2013-12-06| 889.08
#2013-12-09| 911.40
#2013-12-10| 899.16
#2013-12-11| 883.25
#2013-12-12| 859.68
#2013-12-13| 848.27
#2013-12-16| 845.07
#2013-12-17| 847.25
#2013-12-18| 859.88
#2013-12-19| 851.15
#2013-12-20| 862.24
#2013-12-23| 870.48
#2013-12-24| 872.89
#2013-12-25| 872.89
#2013-12-26| 871.99
#2013-12-27| 873.45
#2013-12-30| 867.78
#2013-12-31| 871.19
#2014-01-01| 873.85
#2014-01-02| 850.93
#2014-01-03| 840.88
#2014-01-06| 839.77
#2014-01-07| 836.01
#2014-01-08| 841.12
#2014-01-09| 832.84
#2014-01-10| 825.24
#2014-01-13| 840.14
#2014-01-14| 835.67
#2014-01-15| 847.41
#2014-01-16| 844.10
#2014-01-17| 841.47
#2014-01-20| 847.11
#2014-01-21| 845.24
#2014-01-22| 845.73
#2014-01-23| 844.22
#2014-01-24| 818.43
#2014-01-27| 782.08
#2014-01-28| 794.79
#2014-01-29| 800.59
#2014-01-30| 797.91
#2014-01-31| 798.93
#2014-02-03| 783.28
#2014-02-04| 786.80
#2014-02-05| 795.00
#2014-02-06| 796.39
#2014-02-07| 806.76
#2014-02-10| 807.89
#2014-02-11| 813.14
#2014-02-12| 818.72
#2014-02-13| 804.84
#2014-02-14| 815.01
#2014-02-17| 821.85
#2014-02-18| 829.14
#2014-02-19| 835.78
#2014-02-20| 833.69
#2014-02-21| 849.91
#2014-02-24| 858.13
#2014-02-25| 860.70
#2014-02-26| 868.94
#2014-02-27| 868.94
#2014-02-28| 885.51
#2014-03-03| 876.28
#2014-03-04| 889.30
#2014-03-05| 896.37
#2014-03-06| 916.81
#2014-03-07| 944.48
#2014-03-10| 957.36
#2014-03-11| 951.14
#2014-03-12| 940.19
#2014-03-13| 937.97
#2014-03-14| 951.41
#2014-03-17| 951.41
#2014-03-18| 946.96
#2014-03-19| 951.82
#2014-03-20| 934.69
#2014-03-21| 944.71
#2014-03-24| 957.35
#2014-03-25| 969.19
#2014-03-26| 981.23
#2014-03-27| 988.44
#2014-03-28|1012.68
#2014-03-31|1022.64
#2014-04-01|1024.75
#2014-04-02|1030.83
#2014-04-03|1020.48
#2014-04-04|1014.36
#2014-04-07|1023.95
#2014-04-08|1023.95
#2014-04-09|1045.15
#2014-04-10|1063.67
#2014-04-11|1054.85
#2014-04-14|1054.85
#2014-04-15|1038.85
#2014-04-16|1025.27
#2014-04-17|1048.29
#2014-04-18|1050.99
#2014-04-21|1061.37
#2014-04-22|1052.73
#2014-04-23|1051.86
#2014-04-24|1051.86
#2014-04-25|1046.74
#2014-04-28|1037.36
#2014-04-29|1035.60
#2014-04-30|1031.74
#2014-05-01|1031.74
#2014-05-02|1026.25
#2014-05-05|1028.02
#2014-05-06|1036.99
#2014-05-07|1029.23
#2014-05-08|1035.31
#2014-05-09|1071.76
#2014-05-12|1105.01
#2014-05-13|1136.37
#2014-05-14|1134.42
#2014-05-15|1139.95
#2014-05-16|1176.52
#2014-05-19|1218.89
#2014-05-20|1219.77
#2014-05-21|1213.44
#2014-05-22|1210.19
#2014-05-23|1233.14
#2014-05-26|1229.76
#2014-05-27|1207.66
#2014-05-28|1216.36
#2014-05-29|1197.91
#2014-05-30|1207.54
#2014-06-02|1234.89
#2014-06-03|1245.24
#2014-06-04|1254.38
#2014-06-05|1273.84
#2014-06-06|1292.78
#2014-06-09|1320.39
#2014-06-10|1310.70
#2014-06-11|1291.90
#2014-06-12|1298.82
#2014-06-13|1261.63
#2014-06-16|1245.03
#2014-06-17|1268.54
#2014-06-18|1244.35
#2014-06-19|1250.68
#2014-06-20|1238.59
#2014-06-23|1245.95
#2014-06-24|1262.18
#2014-06-25|1260.23
#2014-06-26|1252.73
#2014-06-27|1246.94
#2014-06-30|1263.14
#2014-07-01|1289.09
#2014-07-02|1320.05
#2014-07-03|1324.79
#2014-07-04|1324.89
#2014-07-07|1328.50
#2014-07-08|1277.39
#2014-07-09|1265.21
#2014-07-10|1256.35
#2014-07-11|1223.67
#2014-07-14|1235.68
#2014-07-15|1261.57
#2014-07-16|1288.30
#2014-07-17|1298.59
#2014-07-18|1290.12
#2014-07-21|1288.41
#2014-07-22|1293.53
#2014-07-23|1288.11
#2014-07-24|1288.98
#2014-07-25|1260.66
#2014-07-28|1251.25
#2014-07-29|1251.25
#2014-07-30|1251.08
#2014-07-31|1229.19
#2014-08-01|1203.50
#2014-08-04|1223.47
#2014-08-05|1249.10
#2014-08-06|1229.08
#2014-08-07|1230.75
#2014-08-08|1204.11
#2014-08-11|1231.53
#2014-08-12|1257.09
#2014-08-13|1243.61
#2014-08-14|1273.62
#2014-08-15|1273.62
#2014-08-18|1298.36
#2014-08-19|1327.05
#2014-08-20|1322.01
#2014-08-21|1322.24
#2014-08-22|1329.37
#2014-08-25|1323.84
#2014-08-26|1322.48
#2014-08-27|1326.38
#2014-08-28|1324.90
#2014-08-29|1324.90
#2014-09-01|1344.62
#2014-09-02|1345.35
#2014-09-03|1361.34
#2014-09-04|1350.64
#2014-09-05|1348.68
#2014-09-08|1370.94
#2014-09-09|1367.96
#2014-09-10|1353.07
#2014-09-11|1356.72
#2014-09-12|1361.09
#2014-09-15|1337.70
#2014-09-16|1303.45
#2014-09-17|1320.88
#2014-09-18|1353.13
#2014-09-19|1338.52
#2014-09-22|1348.29
#2014-09-23|1312.89
#2014-09-24|1299.28
#2014-09-25|1267.86
#2014-09-26|1293.42
#2014-09-29|1286.66
#2014-09-30|1270.99
#2014-10-01|1274.97
#2014-10-02|1274.97
#2014-10-03|1274.97
#2014-10-06|1274.97
#2014-10-07|1259.48
#2014-10-08|1268.62
#2014-10-09|1301.62
#2014-10-10|1262.80
#2014-10-13|1258.17
#2014-10-14|1249.66
#2014-10-15|1249.66
#2014-10-16|1203.32
#2014-10-17|1224.60
#2014-10-20|1251.74
#2014-10-21|1260.70
#2014-10-22|1288.39
#2014-10-23|1290.70
#2014-10-24|1290.70
#2014-10-27|1284.43
#2014-10-28|1293.90
#2014-10-29|1312.49
#2014-10-30|1310.99
#2014-10-31|1339.91
#2014-11-03|1337.86
#2014-11-04|1337.86
#2014-11-05|1336.52
#2014-11-06|1336.52
#2014-11-07|1326.15
#2014-11-10|1324.74
#2014-11-11|1335.35
#2014-11-12|1339.01
#2014-11-13|1330.34
#2014-11-14|1339.58
#2014-11-17|1352.12
#2014-11-18|1364.21
#2014-11-19|1342.19
#2014-11-20|1331.57
#2014-11-21|1344.25
#2014-11-24|1348.47
#2014-11-25|1333.86
#2014-11-26|1339.42
#2014-11-27|1342.85
#2014-11-28|1357.58
#2014-12-01|1356.25
#2014-12-02|1355.01
#2014-12-03|1375.39
#2014-12-04|1372.16
#2014-12-05|1374.48
#2014-12-08|1354.36
#2014-12-09|1329.55
#2014-12-10|1330.53
#2014-12-11|1312.27
#2014-12-12|1300.17
#2014-12-15|1285.92
#2014-12-16|1246.08
#2014-12-17|1227.16
#2014-12-18|1265.43
#2014-12-19|1272.91
#2014-12-22|1288.32
#2014-12-23|1274.21
#2014-12-24|1268.72
#2014-12-25|1268.72
#2014-12-26|1267.20
#2014-12-29|1283.99
#2014-12-30|1300.81
#2014-12-31|1310.12
#2015-01-01|1313.50
#2015-01-02|1329.65
#2015-01-05|1335.99
#2015-01-06|1288.79
#2015-01-07|1300.79
#2015-01-08|1341.41
#2015-01-09|1348.16
#2015-01-12|1357.29
#2015-01-13|1363.82
#2015-01-14|1367.67
#2015-01-15|1394.37
#2015-01-16|1410.26
#2015-01-19|1430.62
#2015-01-20|1443.82
#2015-01-21|1448.48
#2015-01-22|1462.84
#2015-01-23|1489.72
#2015-01-26|1489.72
#2015-01-27|1508.89
#2015-01-28|1501.62
#2015-01-29|1497.22
#2015-01-30|1486.64
#2015-02-02|1481.07
#2015-02-03|1479.09
#2015-02-04|1463.61
#2015-02-05|1450.18
#2015-02-06|1423.04
#2015-02-09|1379.88
#2015-02-10|1416.41
#2015-02-11|1430.57
#2015-02-12|1453.76
#2015-02-13|1464.65
#2015-02-16|1469.37
#2015-02-17|1469.37
#2015-02-18|1484.36
#2015-02-19|1496.99
#2015-02-20|1499.71
#2015-02-23|1486.30
#2015-02-24|1487.31
#2015-02-25|1496.11
#2015-02-26|1481.89
#2015-02-27|1518.24
#2015-03-02|1555.82
#2015-03-03|1547.18
#2015-03-04|1523.48
#2015-03-05|1515.39
#2015-03-06|1515.39
#2015-03-09|1475.03
#2015-03-10|1471.95
#2015-03-11|1462.08
#2015-03-12|1486.73
#2015-03-13|1453.82
#2015-03-16|1455.60
#2015-03-17|1474.72
#2015-03-18|1458.80
#2015-03-19|1446.84
#2015-03-20|1433.66
#2015-03-23|1430.53
#2015-03-24|1422.50
#2015-03-25|1418.25
#2015-03-26|1400.01
#2015-03-27|1405.46
#2015-03-30|1434.60
#2015-03-31|1436.56
#2015-04-01|1458.82
#2015-04-02|1458.82
#2015-04-03|1472.02
#2015-04-06|1486.67
#2015-04-07|1494.58
#2015-04-08|1503.87
#2015-04-09|1498.28
#2015-04-10|1500.19
#2015-04-13|1496.63
#2015-04-14|1496.63
#2015-04-15|1473.37
#2015-04-16|1464.99
#2015-04-17|1443.61
#2015-04-20|1409.22
#2015-04-21|1404.05
#2015-04-22|1410.14
#2015-04-23|1390.78
#2015-04-24|1367.12
#2015-04-27|1344.75
#2015-04-28|1373.96
#2015-04-29|1374.54
#2015-04-30|1366.48
#2015-05-01|1366.48
#2015-05-04|1395.77
#2015-05-05|1397.31
#2015-05-06|1347.78
#2015-05-07|1317.86
#2015-05-08|1355.66
#2015-05-11|1385.10
#2015-05-12|1345.66
#2015-05-13|1378.85
#2015-05-14|1395.31
#2015-05-15|1401.12
#2015-05-18|1415.37
#2015-05-19|1407.42
#2015-05-20|1403.53
#2015-05-21|1414.63
#2015-05-22|1421.68
#2015-05-25|1410.81
#2015-05-26|1402.04
#2015-05-27|1380.55
#2015-05-28|1378.13
#2015-05-29|1397.28
#2015-06-01|1390.13
#2015-06-02|1360.45
#2015-06-03|1330.84
#2015-06-04|1332.87
#2015-06-05|1332.25
#2015-06-08|1308.88
#2015-06-09|1310.61
#2015-06-10|1330.35
#2015-06-11|1292.63
#2015-06-12|1287.28
#2015-06-15|1292.30
#2015-06-16|1297.66
#2015-06-17|1315.62
#2015-06-18|1337.47
#2015-06-19|1346.16
#2015-06-22|1362.33
#2015-06-23|1371.43
#2015-06-24|1354.68
#2015-06-25|1364.20
#2015-06-26|1365.36
#2015-06-29|1339.72
#2015-06-30|1355.89
#2015-07-01|1382.38
#2015-07-02|1390.84
#2015-07-03|1387.92
#2015-07-06|1396.93
#2015-07-07|1406.88
#2015-07-08|1375.92
#2015-07-09|1379.15
#2015-07-10|1384.88
#2015-07-13|1395.68
#2015-07-14|1389.99
#2015-07-15|1404.97
#2015-07-16|1415.34
#2015-07-17|1421.46
#2015-07-20|1424.01
#2015-07-21|1402.12
#2015-07-22|1414.03
#2015-07-23|1414.36
#2015-07-24|1387.10
#2015-07-27|1350.85
#2015-07-28|1351.77
#2015-07-29|1371.79
#2015-07-30|1374.93
#2015-07-31|1390.66
#2015-08-03|1395.98
#2015-08-04|1411.49
#2015-08-05|1424.81
#2015-08-06|1432.29
#2015-08-07|1425.29
#2015-08-10|1413.10
#2015-08-11|1380.56
#2015-08-12|1334.07
#2015-08-13|1327.98
#2015-08-14|1362.96
#2015-08-17|1351.64
#2015-08-18|1359.78
#2015-08-19|1371.02
#2015-08-20|1334.15
#2015-08-21|1308.51
#2015-08-24|1199.55
#2015-08-25|1229.53
#2015-08-26|1222.03
#2015-08-27|1248.71
#2015-08-28|1249.61
#2015-08-31|1228.38
#2015-09-01|1203.72
#2015-09-02|1190.81
#2015-09-03|1207.40
#2015-09-04|1172.37
#2015-09-07|1142.65
#2015-09-08|1167.62
#2015-09-09|1205.27
#2015-09-10|1214.69
#2015-09-11|1208.07
#2015-09-14|1225.11
#2015-09-15|1201.40
#2015-09-16|1194.72
#2015-09-17|1194.72
#2015-09-18|1218.05
#2015-09-21|1216.48
#2015-09-22|1190.14
#2015-09-23|1186.53
#2015-09-24|1175.41
#2015-09-25|1175.41
#2015-09-28|1157.33
#2015-09-29|1169.49
#2015-09-30|1202.00
#2015-10-01|1211.68
#2015-10-02|1211.68
#2015-10-05|1250.84
#2015-10-06|1250.15
#2015-10-07|1265.78
#2015-10-08|1264.81
#2015-10-09|1272.73
#2015-10-12|1276.87
#2015-10-13|1268.74
#2015-10-14|1269.37
#2015-10-15|1291.39
#2015-10-16|1298.20
#2015-10-19|1295.72
#2015-10-20|1289.68
#2015-10-21|1280.83
#2015-10-22|1280.83
#2015-10-23|1274.43
#2015-10-26|1267.32
#2015-10-27|1261.92
#2015-10-28|1256.02
#2015-10-29|1244.97
#2015-10-30|1228.32
#2015-11-02|1225.62
#2015-11-03|1224.91
#2015-11-04|1233.06
#2015-11-05|1218.20
#2015-11-06|1209.91
#2015-11-09|1200.71
#2015-11-10|1184.23
#2015-11-11|1196.45
#2015-11-12|1196.45
#2015-11-13|1187.51
#2015-11-16|1193.55
#2015-11-17|1200.23
#2015-11-18|1190.92
#2015-11-19|1202.67
#2015-11-20|1212.66
#2015-11-23|1215.95
#2015-11-24|1215.85
#2015-11-25|1215.85
#2015-11-26|1222.38
#2015-11-27|1223.05
#2015-11-30|1222.81
#2015-12-01|1223.50
#2015-12-02|1218.74
#2015-12-03|1209.20
#2015-12-04|1194.34
#2015-12-07|1198.02
#2015-12-08|1187.28
#2015-12-09|1160.93
#2015-12-10|1169.47
#2015-12-11|1150.42
#2015-12-14|1153.50
#2015-12-15|1167.19
#2015-12-16|1165.88
#2015-12-17|1186.40
#2015-12-18|1182.65
#2015-12-21|1189.88
#2015-12-22|1185.42
#2015-12-23|1192.14
#2015-12-24|1199.15
#2015-12-25|1199.15
#2015-12-28|1207.36
#2015-12-29|1204.66
#2015-12-30|1202.88
#2015-12-31|1210.68
#2016-01-01|1226.74
#2016-01-04|1192.36
#2016-01-05|1191.94
#2016-01-06|1178.51
#2016-01-07|1136.48
#2016-01-08|1149.05
#2016-01-11|1139.99
#2016-01-12|1131.26
#2016-01-13|1130.56
#2016-01-14|1108.49
#2016-01-15|1071.54
#2016-01-18|1049.62
#2016-01-19|1070.99
#2016-01-20|1046.85
#2016-01-21|1042.44
#2016-01-22|1076.12
#2016-01-25|1073.40
#2016-01-26|1073.40
#2016-01-27|1066.02
#2016-01-28|1058.13
#2016-01-29|1081.63
#2016-02-01|1094.58
#2016-02-02|1075.12
#2016-02-03|1046.01
#2016-02-04|1067.14
#2016-02-05|1082.73
#2016-02-08|1070.37
#2016-02-09|1054.00
#2016-02-10|1038.41
#2016-02-11| 991.79
#2016-02-12| 995.45
#2016-02-15|1043.52
#2016-02-16|1015.51
#2016-02-17|1027.42
#2016-02-18|1031.56
#2016-02-19|1037.36
#2016-02-22|1045.03
#2016-02-23|1032.57
#2016-02-24|1020.90
#2016-02-25|1004.70
#2016-02-26|1007.05
#2016-02-29|1003.11
#2016-03-01|1045.49
#2016-03-02|1061.80
#2016-03-03|1088.40
#2016-03-04|1094.02
#2016-03-07|1094.02
#2016-03-08|1096.18
#2016-03-09|1109.05
#2016-03-10|1106.24
#2016-03-11|1109.51
#2016-03-14|1117.63
#2016-03-15|1090.67
#2016-03-16|1088.27
#2016-03-17|1106.04
#2016-03-18|1125.05
#2016-03-21|1147.03
#2016-03-22|1147.87
#2016-03-23|1152.60
#2016-03-24|1152.60
#2016-03-25|1152.60
#2016-03-28|1138.78
#2016-03-29|1142.69
#2016-03-30|1167.88
#2016-03-31|1173.47
#2016-04-01|1172.60
#2016-04-04|1183.67
#2016-04-05|1143.93
#2016-04-06|1151.82
#2016-04-07|1143.43
#2016-04-08|1150.17
#2016-04-11|1169.60
#2016-04-12|1181.50
#2016-04-13|1204.98
#2016-04-14|1204.98
#2016-04-15|1204.98
#2016-04-18|1216.58
#2016-04-19|1216.58
#2016-04-20|1223.88
#2016-04-21|1211.22
#2016-04-22|1208.71
#2016-04-25|1200.73
#2016-04-26|1217.41
#2016-04-27|1225.25
#2016-04-28|1204.34
#2016-04-29|1204.78
#2016-05-02|1202.47
#2016-05-03|1202.05
#2016-05-04|1170.01
#2016-05-05|1172.27
#2016-05-06|1180.78
#2016-05-09|1197.58
#2016-05-10|1190.83
#2016-05-11|1185.21
#2016-05-12|1190.88
#2016-05-13|1176.17
#2016-05-16|1177.76
#2016-05-17|1181.41
#2016-05-18|1173.67
#2016-05-19|1148.96
#2016-05-20|1139.51
#2016-05-23|1136.54
#2016-05-24|1139.17
#2016-05-25|1163.58
#2016-05-26|1194.64
#2016-05-27|1208.63
#2016-05-30|1212.21
#2016-05-31|1224.43
#2016-06-01|1223.18
#2016-06-02|1232.15
#2016-06-03|1228.47
#2016-06-06|1239.16
#2016-06-07|1256.34
#2016-06-08|1268.13
#2016-06-09|1257.58
#2016-06-10|1250.61
#2016-06-13|1234.29
#2016-06-14|1234.25
#2016-06-15|1247.69
#2016-06-16|1238.97
#2016-06-17|1245.29
#2016-06-20|1254.10
#2016-06-21|1252.05
#2016-06-22|1245.51
#2016-06-23|1258.81
#2016-06-24|1219.87
#2016-06-27|1225.72
#2016-06-28|1230.25
#2016-06-29|1246.53
#2016-06-30|1262.18
#2016-07-01|1274.27
#2016-07-04|1288.30
#2016-07-05|1277.75
#2016-07-06|1277.75
#2016-07-07|1273.85
#2016-07-08|1278.14
#2016-07-11|1304.63
#2016-07-12|1307.68
#2016-07-13|1302.06
#2016-07-14|1310.99
#2016-07-15|1314.39
#2016-07-18|1307.19
#2016-07-19|1312.23
#2016-07-20|1318.45
#2016-07-21|1318.78
#2016-07-22|1333.41
#2016-07-25|1341.08
#2016-07-26|1331.85
#2016-07-27|1342.52
#2016-07-28|1352.13
#2016-07-29|1361.44
#2016-08-01|1363.27
#2016-08-02|1345.67
#2016-08-03|1321.05
#2016-08-04|1329.14
#2016-08-05|1371.62
#2016-08-08|1377.80
#2016-08-09|1370.77
#2016-08-10|1356.60
#2016-08-11|1349.41
#2016-08-12|1362.50
#2016-08-15|1362.50
#2016-08-16|1369.86
#2016-08-17|1370.87
#2016-08-18|1379.45
#2016-08-19|1377.71
#2016-08-22|1363.97
#2016-08-23|1364.81
#2016-08-24|1360.95
#2016-08-25|1350.96
#2016-08-26|1358.84
#2016-08-29|1366.57
#2016-08-30|1389.35
#2016-08-31|1401.33
#2016-09-01|1402.26
#2016-09-02|1415.56
#2016-09-05|1415.56
#2016-09-06|1450.76
#2016-09-07|1455.41
#2016-09-08|1462.55
#2016-09-09|1431.94
#2016-09-12|1387.50
#2016-09-13|1387.50
#2016-09-14|1401.08
#2016-09-15|1397.04
#2016-09-16|1393.38
#2016-09-19|1406.87
#2016-09-20|1400.70
#2016-09-21|1400.50
#2016-09-22|1427.09
#2016-09-23|1423.07
#2016-09-26|1402.92
#2016-09-27|1400.96
#2016-09-28|1417.69
#2016-09-29|1371.16
#2016-09-30|1388.75
#2016-10-03|1423.87
#2016-10-04|1425.74
#2016-10-05|1436.57
#2016-10-06|1423.85
#2016-10-07|1425.53
#2016-10-10|1432.00
#2016-10-11|1432.00
#2016-10-12|1432.00
#2016-10-13|1407.15
#2016-10-14|1421.10
#2016-10-17|1396.30
#2016-10-18|1418.45
#2016-10-19|1415.66
#2016-10-20|1413.60
#2016-10-21|1407.17
#2016-10-24|1408.06
#2016-10-25|1408.64
#2016-10-26|1388.72
#2016-10-27|1373.67
#2016-10-28|1386.19
#2016-10-31|1386.19
#2016-11-01|1391.80
#2016-11-02|1369.54
#2016-11-03|1357.95
#2016-11-04|1350.50
#2016-11-07|1351.35
#2016-11-08|1375.29
#2016-11-09|1343.95
#2016-11-10|1344.29
#2016-11-11|1277.14
#2016-11-14|1277.14
#2016-11-15|1195.97
#2016-11-16|1200.73
#2016-11-17|1196.22
#2016-11-18|1194.70
#2016-11-21|1163.98
#2016-11-22|1178.75
#2016-11-23|1188.28
#2016-11-24|1171.77
#2016-11-25|1187.72
#2016-11-28|1186.97
#2016-11-29|1203.80
#2016-11-30|1219.78
#2016-12-01|1207.12
#2016-12-02|1189.08
#2016-12-05|1200.33
#2016-12-06|1210.38
#2016-12-07|1215.24
#2016-12-08|1243.97
#2016-12-09|1239.41
#2016-12-12|1216.95
#2016-12-13|1219.12
#2016-12-14|1212.62
#2016-12-15|1199.75
#2016-12-16|1197.40
#2016-12-19|1186.34
#2016-12-20|1178.48
#2016-12-21|1181.80
#2016-12-22|1168.42
#2016-12-23|1172.60
#2016-12-26|1159.81
#2016-12-27|1169.30
#2016-12-28|1167.88
#2016-12-29|1180.43
#2016-12-30|1198.31
#2017-01-02|1222.44
#2017-01-03|1211.91
#2017-01-04|1220.60
#2017-01-05|1242.05
#2017-01-06|1240.26
#2017-01-09|1232.07
#2017-01-10|1247.39
#2017-01-11|1259.36
#2017-01-12|1262.88
#2017-01-13|1256.04
#2017-01-16|1263.37
#2017-01-17|1268.55
#2017-01-18|1277.51
#2017-01-19|1280.57
#2017-01-20|1262.70
#2017-01-23|1266.72
#2017-01-24|1289.83
#2017-01-25|1308.81
#2017-01-26|1308.81
#2017-01-27|1313.25
#2017-01-30|1312.72
#2017-01-31|1301.33
#2017-02-01|1346.63
#2017-02-02|1337.41
#2017-02-03|1336.67
#2017-02-06|1351.73
#2017-02-07|1337.49
#2017-02-08|1351.99
#2017-02-09|1361.41
#2017-02-10|1362.62
#2017-02-13|1354.98
#2017-02-14|1339.46
#2017-02-15|1310.54
#2017-02-16|1319.72
#2017-02-17|1323.02
#2017-02-20|1333.72
#2017-02-21|1342.11
#2017-02-22|1338.65
#2017-02-23|1337.68
#2017-02-24|1337.68
#2017-02-27|1328.74
#2017-02-28|1337.71
#2017-03-01|1336.71
#2017-03-02|1335.12
#2017-03-03|1329.55
#2017-03-06|1345.48
#2017-03-07|1342.65
#2017-03-08|1334.90
#2017-03-09|1336.06
#2017-03-10|1342.00
#2017-03-13|1342.00
#2017-03-14|1388.21
#2017-03-15|1397.82
#2017-03-16|1423.37
#2017-03-17|1413.60
#2017-03-20|1415.01
#2017-03-21|1416.40
#2017-03-22|1392.47
#2017-03-23|1401.13
#2017-03-24|1402.55
#2017-03-27|1399.18
#2017-03-28|1413.17
#2017-03-29|1420.48
#2017-03-30|1428.82
#2017-03-31|1432.83
#2017-04-03|1452.98
#2017-04-04|1452.98
#2017-04-05|1471.13
#2017-04-06|1479.89
#2017-04-07|1482.31
#2017-04-10|1475.85
#2017-04-11|1484.69
#2017-04-12|1473.33
#2017-04-13|1468.82
#2017-04-14|1468.82
#2017-04-17|1465.22
#2017-04-18|1449.69
#2017-04-19|1457.45
#2017-04-20|1471.85
#2017-04-21|1470.76
#2017-04-24|1502.30
#2017-04-25|1523.53
#2017-04-26|1528.91
#2017-04-27|1529.96
#2017-04-28|1528.72
#2017-05-01|1528.72
#2017-05-02|1522.65
#2017-05-03|1524.31
#2017-05-04|1528.80
#2017-05-05|1515.28
#2017-05-08|1530.02
#2017-05-09|1533.61
#2017-05-10|1544.93
#2017-05-11|1557.74
#2017-05-12|1546.89
#2017-05-15|1562.03
#2017-05-16|1567.46
#2017-05-17|1567.55
#2017-05-18|1520.30
#2017-05-19|1516.05
#2017-05-22|1510.49
#2017-05-23|1488.09
#2017-05-24|1477.75
#2017-05-25|1508.37
#2017-05-26|1535.20
#2017-05-29|1522.54
#2017-05-30|1528.48
#2017-05-31|1541.84
#2017-06-01|1550.69
#2017-06-02|1559.53
#2017-06-05|1565.79
#2017-06-06|1542.30
#2017-06-07|1552.46
#2017-06-08|1546.27
#2017-06-09|1553.98
#2017-06-12|1531.44
#2017-06-13|1530.72
#2017-06-14|1535.09
#2017-06-15|1524.05
#2017-06-16|1532.82
#2017-06-19|1536.51
#2017-06-20|1540.22
#2017-06-21|1532.00
#2017-06-22|1530.99
#2017-06-23|1512.76
#2017-06-26|1512.76
#2017-06-27|1499.99
#2017-06-28|1493.79
#2017-06-29|1493.29
#2017-06-30|1493.14
#2017-07-03|1506.35
#2017-07-04|1504.25
#2017-07-05|1521.08
#2017-07-06|1523.30
#2017-07-07|1525.10
#2017-07-10|1541.01
#2017-07-11|1547.18
#2017-07-12|1555.41
#2017-07-13|1565.14
#2017-07-14|1557.12
#2017-07-17|1570.49
#2017-07-18|1575.34
#2017-07-19|1564.67
#2017-07-20|1560.39
#2017-07-21|1562.17
#2017-07-24|1564.55
#2017-07-25|1555.39
#2017-07-26|1559.82
#2017-07-27|1561.39
#2017-07-28|1561.94
#2017-07-31|1577.07
#2017-08-01|1588.23
#2017-08-02|1593.03
#2017-08-03|1584.70
#2017-08-04|1592.26
#2017-08-07|1589.76
#2017-08-08|1596.51
#2017-08-09|1568.95
#2017-08-10|1519.78
#2017-08-11|1504.44
#2017-08-14|1531.87
#2017-08-15|1531.87
#2017-08-16|1537.91
#2017-08-17|1533.70
#2017-08-18|1533.91
#2017-08-21|1521.50
#2017-08-22|1513.05
#2017-08-23|1523.75
#2017-08-24|1530.41
#2017-08-25|1530.41
#2017-08-28|1549.11
#2017-08-29|1531.68
#2017-08-30|1549.77
#2017-08-31|1554.10
#2017-09-01|1572.92
#2017-09-04|1555.64
#2017-09-05|1567.42
#2017-09-06|1564.47
#2017-09-07|1573.11
#2017-09-08|1582.45
#2017-09-11|1600.95
#2017-09-12|1623.54
#2017-09-13|1616.20
#2017-09-14|1621.18
#2017-09-15|1614.65
#2017-09-18|1625.70
#2017-09-19|1623.31
#2017-09-20|1621.41
#2017-09-21|1594.68
#2017-09-22|1558.13
#2017-09-25|1522.47
#2017-09-26|1515.58
#2017-09-27|1478.87
#2017-09-28|1482.45
#2017-09-29|1501.46
#2017-10-02|1501.46
#2017-10-03|1512.13
#2017-10-04|1532.87
#2017-10-05|1535.09
#2017-10-06|1540.24
#2017-10-09|1540.03
#2017-10-10|1547.36
#2017-10-11|1538.83
#2017-10-12|1550.34
#2017-10-13|1561.47
#2017-10-16|1577.72
#2017-10-17|1579.63
#2017-10-18|1570.62
#2017-10-19|1557.20
#2017-10-20|1557.20
#2017-10-23|1574.47
#2017-10-24|1577.68
#2017-10-25|1609.80
#2017-10-26|1613.76
#2017-10-27|1616.64
#2017-10-30|1633.71
#2017-10-31|1629.99
#2017-11-01|1637.30
#2017-11-02|1633.52
#2017-11-03|1644.12
#2017-11-06|1649.34
#2017-11-07|1616.54
#2017-11-08|1615.35
#2017-11-09|1617.29
#2017-11-10|1615.46
#2017-11-13|1592.66
#2017-11-14|1580.81
#2017-11-15|1580.22
#2017-11-16|1581.44
#2017-11-17|1596.22
#2017-11-20|1590.67
#2017-11-21|1592.05
#2017-11-22|1602.98
#2017-11-23|1607.46
#2017-11-24|1611.11
#2017-11-27|1616.22
#2017-11-28|1615.61
#2017-11-29|1616.93
#2017-11-30|1597.63
#2017-12-01|1581.64
#2017-12-04|1577.04
#2017-12-05|1571.16
#2017-12-06|1549.57
#2017-12-07|1577.42
#2017-12-08|1592.93
#2017-12-11|1598.56
#2017-12-12|1586.89
#2017-12-13|1575.92
#2017-12-14|1582.26
#2017-12-15|1605.61
#2017-12-18|1615.39
#2017-12-19|1642.72
#2017-12-20|1646.78
#2017-12-21|1649.98
#2017-12-22|1656.17
#2017-12-25|1656.17
#2017-12-26|1663.02
#2017-12-27|1655.69
#2017-12-28|1652.32
#2017-12-29|1678.61
#2018-01-01|1664.64
#2018-01-02|1675.76
#2018-01-03|1685.65
#2018-01-04|1709.05
#2018-01-05|1728.60
#2018-01-08|1736.34
#2018-01-09|1730.76
#2018-01-10|1725.89
#2018-01-11|1727.52
#2018-01-12|1728.71
#2018-01-15|1732.13
#2018-01-16|1697.80
#2018-01-17|1718.10
#2018-01-18|1697.01
#2018-01-19|1706.12
#2018-01-22|1714.06
#2018-01-23|1717.27
#2018-01-24|1700.55
#2018-01-25|1701.32
#2018-01-26|1701.32
#2018-01-29|1705.26
#2018-01-30|1685.96
#2018-01-31|1681.01
#2018-02-01|1694.02
#2018-02-02|1632.47
#2018-02-05|1620.82
#2018-02-06|1589.23
#2018-02-07|1594.36
#2018-02-08|1615.31
#2018-02-09|1600.78
#2018-02-12|1620.08
#2018-02-13|1620.08
#2018-02-14|1633.78
#2018-02-15|1630.33
#2018-02-16|1606.87
#2018-02-19|1581.99
#2018-02-20|1567.34
#2018-02-21|1566.60
#2018-02-22|1554.64
#2018-02-23|1572.11
#2018-02-26|1600.30
#2018-02-27|1593.46
#2018-02-28|1580.23
#2018-03-01|1578.77
#2018-03-02|1578.77
#2018-03-05|1561.01
#2018-03-06|1545.12
#2018-03-07|1528.84
#2018-03-08|1538.24
#2018-03-09|1533.36
#2018-03-12|1555.87
#2018-03-13|1566.01
#2018-03-14|1570.57
#2018-03-15|1570.45
#2018-03-16|1536.07
#2018-03-19|1519.00
#2018-03-20|1524.52
#2018-03-21|1523.62
#2018-03-22|1514.27
#2018-03-23|1503.02
#2018-03-26|1525.17
#2018-03-27|1532.25
#2018-03-28|1515.15
#2018-03-29|1515.15
#2018-03-30|1515.15
#2018-04-02|1548.28
#2018-04-03|1561.15
#2018-04-04|1542.17
#2018-04-05|1575.28
#2018-04-06|1577.28
#2018-04-09|1578.43
#2018-04-10|1582.98
#2018-04-11|1580.75
#2018-04-12|1579.99
#2018-04-13|1586.24
#2018-04-16|1587.16
#2018-04-17|1581.34
#2018-04-18|1579.14
#2018-04-19|1587.52
#2018-04-20|1574.60
#2018-04-23|1574.94
#2018-04-24|1580.22
#2018-04-25|1562.91
#2018-04-26|1561.12
#2018-04-27|1579.22
#2018-04-30|1596.24
#2018-05-01|1596.24
#2018-05-02|1585.55
#2018-05-03|1568.55
#2018-05-04|1552.95
#2018-05-07|1567.09
#2018-05-08|1562.85
#2018-05-09|1558.02
#2018-05-10|1543.69
#2018-05-11|1566.44
#2018-05-14|1547.47
#2018-05-15|1528.70
#2018-05-16|1529.11
#2018-05-17|1530.07
#2018-05-18|1491.55
#2018-05-21|1463.05
#2018-05-22|1472.76
#2018-05-23|1460.62
#2018-05-24|1456.72
#2018-05-25|1483.07
#2018-05-28|1514.47
#2018-05-29|1500.26
#2018-05-30|1504.86
#2018-05-31|1509.67
#2018-06-01|1503.79
#2018-06-04|1489.88
#2018-06-05|1471.28
#2018-06-06|1493.46
#2018-06-07|1508.24
#2018-06-08|1490.77
#2018-06-11|1500.61
#2018-06-12|1504.74
#2018-06-13|1498.18
#2018-06-14|1489.76
#2018-06-15|1470.09
#2018-06-18|1465.70
#2018-06-19|1442.17
#2018-06-20|1448.08
#2018-06-21|1431.66
#2018-06-22|1448.44
#2018-06-25|1423.60
#2018-06-26|1425.49
#2018-06-27|1392.41
#2018-06-28|1378.71
#2018-06-29|1405.80
#2018-07-02|1391.17
#2018-07-03|1397.82
#2018-07-04|1397.27
#2018-07-05|1397.64
#2018-07-06|1416.51
#2018-07-09|1436.03
#2018-07-10|1444.96
#2018-07-11|1435.29
#2018-07-12|1439.75
#2018-07-13|1432.24
#2018-07-16|1399.66
#2018-07-17|1422.42
#2018-07-18|1405.40
#2018-07-19|1389.32
#2018-07-20|1398.61
#2018-07-23|1423.54
#2018-07-24|1464.19
#2018-07-25|1457.54
#2018-07-26|1466.71
#2018-07-27|1474.13
#2018-07-30|1477.24
#2018-07-31|1485.22
#2018-08-01|1487.44
#2018-08-02|1470.69
#2018-08-03|1469.74
#2018-08-06|1467.56
#2018-08-07|1471.41
#2018-08-08|1478.38
#2018-08-09|1478.58
#2018-08-10|1468.22
#2018-08-13|1437.38
#2018-08-14|1443.20
#2018-08-15|1443.20
#2018-08-16|1426.74
#2018-08-17|1443.59
#2018-08-20|1479.21
#2018-08-21|1483.43
#2018-08-22|1483.43
#2018-08-23|1480.71
#2018-08-24|1481.62
#2018-08-27|1490.19
#2018-08-28|1493.44
#2018-08-29|1483.29
#2018-08-30|1473.39
#2018-08-31|1477.58
#2018-09-03|1468.02
#2018-09-04|1423.64
#2018-09-05|1415.48
#2018-09-06|1411.98
#2018-09-07|1428.49
#2018-09-10|1386.82
#2018-09-11|1368.03
#2018-09-12|1385.60
#2018-09-13|1385.60
#2018-09-14|1418.88
#2018-09-17|1394.25
#2018-09-18|1366.98
#2018-09-19|1369.72
#2018-09-20|1369.72
#2018-09-21|1367.79
#2018-09-24|1319.99
#2018-09-25|1321.52
#2018-09-26|1327.49
#2018-09-27|1309.06
#2018-09-28|1287.37
#2018-10-01|1276.52
#2018-10-02|1276.52
#2018-10-03|1246.49
#2018-10-04|1226.25
#2018-10-05|1187.63
#2018-10-08|1182.87
#2018-10-09|1159.61
#2018-10-10|1192.75
#2018-10-11|1166.26
#2018-10-12|1208.28
#2018-10-15|1197.14
#2018-10-16|1220.48
#2018-10-17|1192.85
#2018-10-18|1192.85
#2018-10-19|1175.52
#2018-10-22|1160.62
#2018-10-23|1141.69
#2018-10-24|1160.52
#2018-10-25|1147.78
#2018-10-26|1144.04
#2018-10-29|1172.95
#2018-10-30|1175.23
#2018-10-31|1194.28
#2018-11-01|1212.13
#2018-11-02|1262.90
#2018-11-05|1250.31
#2018-11-06|1251.73
#2018-11-07|1260.26
#2018-11-08|1260.26
#2018-11-09|1280.99
#2018-11-12|1255.52
#2018-11-13|1274.64
#2018-11-14|1276.75
#2018-11-15|1291.93
#2018-11-16|1296.59
#2018-11-19|1313.74
#2018-11-20|1307.48
#2018-11-21|1311.24
#2018-11-22|1310.21
#2018-11-23|1310.21
#2018-11-26|1320.08
#2018-11-27|1323.19
#2018-11-28|1308.76
#2018-11-29|1344.18
#2018-11-30|1349.84
#2018-12-03|1335.45
#2018-12-04|1324.03
#2018-12-05|1299.93
#2018-12-06|1267.97
#2018-12-07|1282.46
#2018-12-10|1242.11
#2018-12-11|1251.86
#2018-12-12|1282.13
#2018-12-13|1294.11
#2018-12-14|1295.26
#2018-12-17|1304.61
#2018-12-18|1329.41
#2018-12-19|1357.73
#2018-12-20|1374.92
#2018-12-21|1346.29
#2018-12-24|1325.98
#2018-12-25|1325.98
#2018-12-26|1336.57
#2018-12-27|1334.58
#2018-12-28|1350.82
#2018-12-31|1360.38
#2019-01-01|1357.38
#2019-01-02|1330.43
#2019-01-03|1310.20
#2019-01-04|1320.17
#2019-01-07|1325.14
#2019-01-08|1314.84
#2019-01-09|1307.83
#2019-01-10|1314.76
#2019-01-11|1303.38
#2019-01-14|1285.26
#2019-01-15|1291.28
#2019-01-16|1290.19
#2019-01-17|1292.87
#2019-01-18|1281.60
#2019-01-21|1276.69
#2019-01-22|1265.43
#2019-01-23|1259.46
#2019-01-24|1254.58
#2019-01-25|1228.13
#2019-01-28|1209.25
#2019-01-29|1210.96
#2019-01-30|1216.81
#2019-01-31|1232.81
#2019-02-01|1245.04
#2019-02-04|1223.23
#2019-02-05|1222.06
#2019-02-06|1236.49
#2019-02-07|1249.24
#2019-02-08|1217.38
#2019-02-11|1198.49
#2019-02-12|1206.53
#2019-02-13|1189.23
#2019-02-14|1188.69
#2019-02-15|1181.88
#2019-02-18|1172.13
#2019-02-19|1177.87
#2019-02-20|1201.23
#2019-02-21|1210.07
#2019-02-22|1215.03
#2019-02-25|1221.53
#2019-02-26|1222.64
#2019-02-27|1228.55
#2019-02-28|1230.39
#2019-03-01|1248.13
#2019-03-04|1248.13
#2019-03-05|1283.77
#2019-03-06|1286.94
#2019-03-07|1299.73
#2019-03-08|1293.01
#2019-03-11|1324.64
#2019-03-12|1345.84
#2019-03-13|1346.56
#2019-03-14|1341.69
#2019-03-15|1350.25
#2019-03-18|1357.85
#2019-03-19|1351.28
#2019-03-20|1348.91
#2019-03-21|1348.91
#2019-03-22|1351.79
#2019-03-25|1334.88
#2019-03-26|1351.21
#2019-03-27|1343.72
#2019-03-28|1353.20
#2019-03-29|1364.47
#2019-04-01|1370.31
#2019-04-02|1382.35
#2019-04-03|1371.23
#2019-04-04|1357.77
#2019-04-05|1365.23
#2019-04-08|1348.70
#2019-04-09|1353.48
#2019-04-10|1351.25
#2019-04-11|1360.36
#2019-04-12|1362.41
#2019-04-15|1362.87
#2019-04-16|1373.73
#2019-04-17|1373.73
#2019-04-18|1369.85
#2019-04-19|1369.85
#2019-04-22|1344.25
#2019-04-23|1338.92
#2019-04-24|1346.08
#2019-04-25|1343.29
#2019-04-26|1345.32
#2019-04-29|1345.32
#2019-04-30|1345.63
#2019-05-01|1345.63
#2019-05-02|1349.05
#2019-05-03|1350.99
#2019-05-06|1331.10
#2019-05-07|1320.61
#2019-05-08|1305.99
#2019-05-09|1293.10
#2019-05-10|1292.27
#2019-05-13|1251.71
#2019-05-14|1263.55
#2019-05-15|1252.56
#2019-05-16|1270.56
#2019-05-17|1282.69
#2019-05-20|1361.81
#2019-05-21|1343.91
#2019-05-22|1348.43
#2019-05-23|1352.18
#2019-05-24|1403.51
#2019-05-27|1426.61
#2019-05-28|1412.59
#2019-05-29|1395.54
#2019-05-30|1396.47
#2019-05-31|1400.21
#2019-06-03|1424.76
#2019-06-04|1415.24
#2019-06-05|1415.24
#2019-06-06|1388.17
#2019-06-07|1385.10
#2019-06-10|1389.03
#2019-06-11|1392.81
#2019-06-12|1384.56
#2019-06-13|1387.51
#2019-06-14|1373.61
#2019-06-17|1349.18
#2019-06-18|1353.93
#2019-06-19|1345.59
#2019-06-20|1378.48
#2019-06-21|1370.86
#2019-06-24|1374.65
#2019-06-25|1377.63
#2019-06-26|1393.72
#2019-06-27|1400.39
#2019-06-28|1393.57
#2019-07-01|1398.84
#2019-07-02|1403.57
#2019-07-03|1409.38
#2019-07-04|1421.83
#2019-07-05|1396.39
#2019-07-08|1353.24
#2019-07-09|1368.15
#2019-07-10|1356.10
#2019-07-11|1367.68
#2019-07-12|1361.35
#2019-07-15|1356.61
#2019-07-16|1364.89
#2019-07-17|1360.99
#2019-07-18|1339.01
#2019-07-19|1318.31
#2019-07-22|1319.10
#2019-07-23|1318.28
#2019-07-24|1308.97
#2019-07-25|1307.92
#2019-07-26|1328.93
#2019-07-29|1303.43
#2019-07-30|1288.26
#2019-07-31|1299.38
#2019-08-01|1277.51
#2019-08-02|1277.36
#2019-08-05|1237.74
#2019-08-06|1261.74
#2019-08-07|1243.16
#2019-08-08|1252.39
#2019-08-09|1262.23
#2019-08-12|1262.23
#2019-08-13|1214.21
#2019-08-14|1227.10
#2019-08-15|1227.10
#2019-08-16|1234.44
#2019-08-19|1228.61
#2019-08-20|1214.95
#2019-08-21|1196.67
#2019-08-22|1174.10
#2019-08-23|1187.36
#2019-08-26|1209.90
#2019-08-27|1235.54
#2019-08-28|1223.48
#2019-08-29|1219.54
#2019-08-30|1224.13
#2019-09-02|1224.13
#2019-09-03|1176.10
#2019-09-04|1174.28
#2019-09-05|1186.53
#2019-09-06|1199.90
#2019-09-09|1211.75
#2019-09-10|1211.75
#2019-09-11|1227.27
#2019-09-12|1233.80
#2019-09-13|1247.22
#2019-09-16|1225.53
#2019-09-17|1200.33
#2019-09-18|1214.76
#2019-09-19|1200.40
#2019-09-20|1308.40
#2019-09-23|1380.69
#2019-09-24|1357.73
#2019-09-25|1332.07
#2019-09-26|1361.50
#2019-09-27|1353.94
#2019-09-30|1340.06
#2019-10-01|1326.27
#2019-10-02|1325.69
#2019-10-03|1322.47
#2019-10-04|1297.53
#2019-10-07|1278.15
#2019-10-08|1278.15
#2019-10-09|1311.12
#2019-10-10|1306.62
#2019-10-11|1313.76
#2019-10-14|1317.83
#2019-10-15|1323.90
#2019-10-16|1324.97
#2019-10-17|1346.14
#2019-10-18|1365.53
#2019-10-21|1365.01
#2019-10-22|1360.87
#2019-10-23|1355.95
#2019-10-24|1354.49
#2019-10-25|1352.46
#2019-10-28|1352.46
#2019-10-29|1377.39
#2019-10-30|1385.88
#2019-10-31|1384.88
#2019-11-01|1370.99
#2019-11-04|1376.29
#2019-11-05|1365.24
#2019-11-06|1364.32
#2019-11-07|1368.70
#2019-11-08|1349.67
#2019-11-11|1341.62
#2019-11-12|1341.62
#2019-11-13|1316.26
#2019-11-14|1314.77
#2019-11-15|1318.64
#2019-11-18|1314.77
#2019-11-19|1315.12
#2019-11-20|1319.21
#2019-11-21|1318.50
#2019-11-22|1309.73
#2019-11-25|1324.17
#2019-11-26|1318.41
#2019-11-27|1323.49
#2019-11-28|1324.43
#2019-11-29|1313.75
#2019-12-02|1318.03
#2019-12-03|1298.22
#2019-12-04|1294.31
#2019-12-05|1297.98
#2019-12-06|1290.54
#2019-12-09|1292.99
#2019-12-10|1284.89
#2019-12-11|1287.07
#2019-12-12|1299.62
#2019-12-13|1313.96
#2019-12-16|1300.11
#2019-12-17|1311.20
#2019-12-18|1316.52
#2019-12-19|1320.00
#2019-12-20|1318.81
#2019-12-23|1317.01
#2019-12-24|1310.68
#2019-12-25|1310.68
#2019-12-26|1303.37
#2019-12-27|1309.58
#2019-12-30|1313.65
#2019-12-31|1306.50
#2020-01-01|1311.32
#2020-01-02|1333.78
#2020-01-03|1313.09
#2020-01-06|1285.43
#2020-01-07|1300.38
#2020-01-08|1297.58
#2020-01-09|1335.39
#2020-01-10|1352.43
#2020-01-13|1362.58
#2020-01-14|1366.27
#2020-01-15|1376.49
#2020-01-16|1373.90
#2020-01-17|1370.30
#2020-01-20|1369.77
#2020-01-21|1355.43
#2020-01-22|1349.63
#2020-01-23|1365.14
#2020-01-24|1380.18
#2020-01-27|1376.10
#2020-01-28|1368.76
#2020-01-29|1376.13
#2020-01-30|1364.42
#2020-01-31|1352.99
#2020-02-03|1335.77
#2020-02-04|1359.82
#2020-02-05|1368.10
#2020-02-06|1370.58
#2020-02-07|1360.50
#2020-02-10|1345.05
#2020-02-11|1347.06
#2020-02-12|1347.23
#2020-02-13|1342.88
#2020-02-14|1334.40
#2020-02-17|1328.14
#2020-02-18|1319.76
#2020-02-19|1335.33
#2020-02-20|1325.58
#2020-02-21|1325.58
#2020-02-24|1297.48
#2020-02-25|1291.29
#2020-02-26|1282.43
#2020-02-27|1280.88
#2020-02-28|1230.59
#2020-03-02|1211.85
#2020-03-03|1228.90
#2020-03-04|1222.65
#2020-03-05|1227.33
#2020-03-06|1207.85
#2020-03-09|1167.56
#2020-03-10|1167.56
#2020-03-11|1167.09
#2020-03-12|1081.38
#2020-03-13|1107.74
#2020-03-16|1029.33
#2020-03-17|1028.53
#2020-03-18| 976.60
#2020-03-19| 919.73
#2020-03-20| 976.07
#2020-03-23| 824.52
#2020-03-24| 830.61
#2020-03-25| 871.35
#2020-03-26| 909.65
#2020-03-27| 906.87
#2020-03-30| 875.02
#2020-03-31| 904.36
#2020-04-01| 874.35
#2020-04-02| 874.35
#2020-04-03| 843.54
#2020-04-06| 843.54
#2020-04-07| 898.60
#2020-04-08| 888.70
#2020-04-09| 924.15
#2020-04-10| 924.15
#2020-04-13| 944.32
#2020-04-14| 944.32
#2020-04-15| 960.64
#2020-04-16| 968.71
#2020-04-17| 991.07
#2020-04-20| 978.38
#2020-04-21| 948.97
#2020-04-22| 969.86
#2020-04-23| 978.44
#2020-04-24| 962.24
#2020-04-27| 972.95
#2020-04-28| 971.49
#2020-04-29| 981.41
#2020-04-30|1005.96
#2020-05-01|1005.96
#2020-05-04| 944.96
#2020-05-05| 930.28
#2020-05-06| 936.22
#2020-05-07| 929.60
#2020-05-08| 928.78
#2020-05-11| 934.73
#2020-05-12| 929.10
#2020-05-13| 964.89
#2020-05-14| 952.31
#2020-05-15| 954.12
#2020-05-18| 904.52
#2020-05-19| 915.26
#2020-05-20| 936.56
#2020-05-21| 952.21
#2020-05-22| 957.20
#2020-05-25| 957.20
#2020-05-26| 976.56
#2020-05-27| 982.37
#2020-05-28|1011.26
#2020-05-29|1029.87
#2020-06-01|1045.28
#2020-06-02|1062.48
#2020-06-03|1071.89
#2020-06-04|1048.64
#2020-06-05|1067.48
#2020-06-08|1060.15
#2020-06-09|1055.82
#2020-06-10|1057.05
#2020-06-11|1034.82
#2020-06-12|1053.92
#2020-06-15|1034.61
#2020-06-16|1033.64
#2020-06-17|1027.01
#2020-06-18|1037.37
#2020-06-19|1047.05
#2020-06-22|1060.39
#2020-06-23|1094.65
#2020-06-24|1094.96
#2020-06-25|1079.43
#2020-06-26|1086.87
#2020-06-29|1076.42
#2020-06-30|1084.08
#2020-07-01|1077.84
#2020-07-02|1097.43
#2020-07-03|1114.65
#2020-07-06|1131.14
#2020-07-07|1128.55
#2020-07-08|1107.15
#2020-07-09|1119.07
#2020-07-10|1103.55
#2020-07-13|1104.84
#2020-07-14|1083.84
#2020-07-15|1083.93
#2020-07-16|1091.33
#2020-07-17|1111.11
#2020-07-20|1122.83
#2020-07-21|1129.04
#2020-07-22|1118.93
#2020-07-23|1127.69
#2020-07-24|1115.79
#2020-07-27|1122.76
#2020-07-28|1142.17
#2020-07-29|1141.08
#2020-07-30|1133.38
#2020-07-31|1132.32
#2020-08-03|1125.08
#2020-08-04|1130.74
#2020-08-05|1144.80
#2020-08-06|1142.77
#2020-08-07|1155.21
#2020-08-10|1163.82
#2020-08-11|1165.63
#2020-08-12|1169.56
#2020-08-13|1187.22
#2020-08-14|1176.19
#2020-08-17|1192.98
#2020-08-18|1217.29
#2020-08-19|1220.39
#2020-08-20|1212.12
#2020-08-21|1231.91
#2020-08-24|1239.35
#2020-08-25|1244.24
#2020-08-26|1237.52
#2020-08-27|1252.84
#2020-08-28|1257.30
#2020-08-31|1206.09
#2020-09-01|1237.98
#2020-09-02|1243.08
#2020-09-03|1249.28
#2020-09-04|1235.24
#2020-09-07|1228.34
#2020-09-08|1205.81
#2020-09-09|1210.93
#2020-09-10|1233.54
#2020-09-11|1229.76
#2020-09-14|1239.65
#2020-09-15|1240.84
#2020-09-16|1253.47
#2020-09-17|1243.54
#2020-09-18|1253.69
#2020-09-21|1217.48
#2020-09-22|1194.71
#2020-09-23|1198.42
#2020-09-24|1165.27
#2020-09-25|1200.81
#2020-09-28|1222.75
#2020-09-29|1225.35
#2020-09-30|1236.40
#2020-10-01|1262.17
#2020-10-02|1262.17
#2020-10-05|1252.64
#2020-10-06|1267.47
#2020-10-07|1277.95
#2020-10-08|1280.56
#2020-10-09|1278.51
#2020-10-12|1276.53
#2020-10-13|1273.09
#2020-10-14|1281.40
#2020-10-15|1267.73
#2020-10-16|1279.55
#2020-10-19|1282.18
#2020-10-20|1295.81
#2020-10-21|1299.47
#2020-10-22|1304.03
#2020-10-23|1305.44
#2020-10-26|1286.40
#2020-10-27|1329.19
#2020-10-28|1310.17
#2020-10-29|1309.30
#2020-10-30|1308.99
#2020-11-02|1299.78
#2020-11-03|1306.10
#2020-11-04|1308.05
#2020-11-05|1343.20
#2020-11-06|1338.29
#2020-11-09|1352.38
#2020-11-10|1367.82
#2020-11-11|1374.65
#2020-11-12|1377.77
#2020-11-13|1381.23
#2020-11-16|1381.23
#2020-11-17|1403.55
#2020-11-18|1430.02
#2020-11-19|1411.33
#2020-11-20|1418.28
#2020-11-23|1425.86
#2020-11-24|1437.00
#2020-11-25|1416.22
#2020-11-26|1427.96
#2020-11-27|1443.45
#2020-11-30|1443.45
#2020-12-01|1464.24
#2020-12-02|1481.70
#2020-12-03|1501.00
#2020-12-04|1522.26
#2020-12-07|1533.25
#2020-12-08|1534.64
#2020-12-09|1548.55
#2020-12-10|1536.78
#2020-12-11|1536.06
#2020-12-14|1555.34
#2020-12-15|1561.41
#2020-12-16|1580.03
#2020-12-17|1582.29
#2020-12-18|1588.31
#2020-12-21|1527.73
#2020-12-22|1548.98
#2020-12-23|1571.04
#2020-12-24|1577.56
#2020-12-25|1577.56
#2020-12-28|1597.33
#2020-12-29|1601.94
#2020-12-30|1627.46
#2020-12-31|1634.75
#2021-01-01|1649.85
#2021-01-04|1665.92
#2021-01-05|1670.10
#2021-01-06|1684.03
#2021-01-07|1696.06
#2021-01-08|1734.11
#2021-01-11|1730.32
#2021-01-12|1716.99
#2021-01-13|1716.99
#2021-01-14|1715.80
#2021-01-15|1682.91
#2021-01-18|1656.21
#2021-01-19|1696.33
#2021-01-20|1719.50
#2021-01-21|1720.25
#2021-01-22|1696.08
#2021-01-25|1668.16
#2021-01-26|1668.16
#2021-01-27|1645.38
#2021-01-28|1644.00
#2021-01-29|1617.95
#2021-02-01|1697.47
#2021-02-02|1760.47
#2021-02-03|1762.03
#2021-02-04|1767.55
#2021-02-05|1758.43
#2021-02-08|1799.59
#2021-02-09|1820.97
#2021-02-10|1821.77
#2021-02-11|1819.33
#2021-02-12|1814.77
#2021-02-15|1819.28
#2021-02-16|1822.74
#2021-02-17|1813.44
#2021-02-18|1816.64
#2021-02-19|1784.95
#2021-02-22|1762.18
#2021-02-23|1774.61
#2021-02-24|1795.54
#2021-02-25|1810.78
#2021-02-26|1719.24
#2021-03-01|1769.90
#2021-03-02|1799.20
#2021-03-03|1830.69
#2021-03-04|1845.97
#2021-03-05|1817.45
#2021-03-08|1817.66
#2021-03-09|1828.53
#2021-03-10|1845.24
#2021-03-11|1845.24
#2021-03-12|1829.79
#2021-03-15|1817.07
#2021-03-16|1830.42
#2021-03-17|1791.69
#2021-03-18|1779.86
#2021-03-19|1792.24
#2021-03-22|1808.24
#2021-03-23|1822.89
#2021-03-24|1795.80
#2021-03-25|1765.59
#2021-03-26|1810.46
#2021-03-29|1810.46
#2021-03-30|1822.88
#2021-03-31|1825.23
#2021-04-01|1852.00
#2021-04-02|1852.00
#2021-04-05|1817.98
#2021-04-06|1847.22
#2021-04-07|1829.96
#2021-04-08|1856.76
#2021-04-09|1838.36
#2021-04-12|1753.05
#2021-04-13|1764.37
#2021-04-14|1764.37
#2021-04-15|1760.78
#2021-04-16|1797.24
#2021-04-19|1731.67
#2021-04-20|1718.25
#2021-04-21|1718.25
#2021-04-22|1709.80
#2021-04-23|1698.00
#2021-04-26|1729.45
#2021-04-27|1755.61
#2021-04-28|1776.48
#2021-04-29|1780.16
#2021-04-30|1755.07
#2021-05-03|1776.24
#2021-05-04|1772.82
#2021-05-05|1771.26
#2021-05-06|1780.29
#2021-05-07|1792.00
#2021-05-10|1808.35
#2021-05-11|1816.53
#2021-05-12|1798.26
#2021-05-13|1798.26
#2021-05-14|1833.67
#2021-05-17|1850.62
#2021-05-18|1893.83
#2021-05-19|1886.50
#2021-05-20|1882.71
#2021-05-21|1898.20
#2021-05-24|1898.89
#2021-05-25|1921.98
#2021-05-26|1936.01
#2021-05-27|1949.95
#2021-05-28|1953.46
#2021-05-31|1957.13
#2021-06-01|1939.78
#2021-06-02|1940.77
#2021-06-03|1978.64
#2021-06-04|1987.56
#2021-06-07|2018.27
#2021-06-08|2009.39
#2021-06-09|1987.86
#2021-06-10|1990.79
#2021-06-11|1986.27
#2021-06-14|1971.45
#2021-06-15|1989.06
#2021-06-16|1960.17
#2021-06-17|1934.07
#2021-06-18|1940.11
#2021-06-21|1946.15
#2021-06-22|1947.78
#2021-06-23|1940.14
#2021-06-24|1958.14
#2021-06-25|1960.59
#2021-06-28|1956.16
#2021-06-29|1950.58
#2021-06-30|1940.04
#2021-07-01|1934.23
#2021-07-02|1923.37
#2021-07-05|1947.28
#2021-07-06|1948.72
#2021-07-07|1962.98
#2021-07-08|1952.93
#2021-07-09|1957.39
#2021-07-12|1969.26
#2021-07-13|1975.46
#2021-07-14|1979.27
#2021-07-15|1995.16
#2021-07-16|2000.26
#2021-07-19|1983.09
#2021-07-20|2021.99
#2021-07-21|2021.99
#2021-07-22|2037.57
#2021-07-23|2023.25
#2021-07-26|2020.02
#2021-07-27|2005.02
#2021-07-28|2003.13
#2021-07-29|2008.84
#2021-07-30|2009.17
#2021-08-02|2034.68
#2021-08-03|2066.24
#2021-08-04|2050.63
#2021-08-05|2043.71
#2021-08-06|2029.97
#2021-08-09|2017.40
#2021-08-10|1993.85
#2021-08-11|1994.24
#2021-08-12|2011.46
#2021-08-13|2020.32
#2021-08-16|2004.91
#2021-08-17|2006.79
#2021-08-18|2018.98
#2021-08-19|2018.98
#2021-08-20|2003.92
#2021-08-23|1981.80
#2021-08-24|1997.83
#2021-08-25|1992.12
#2021-08-26|1993.59
#2021-08-27|2034.29
#2021-08-30|2078.54
#2021-08-31|2126.14
#2021-09-01|2151.84
#2021-09-02|2178.90
#2021-09-03|2196.84
#2021-09-06|2197.65
#2021-09-07|2193.25
#2021-09-08|2185.60
#2021-09-09|2196.84
#2021-09-10|2196.84
#2021-09-13|2194.61
#2021-09-14|2202.47
#2021-09-15|2217.07
#2021-09-16|2208.66
#2021-09-17|2193.41
#2021-09-20|2151.38
#2021-09-21|2170.28
#2021-09-22|2169.01
#2021-09-23|2197.41
#2021-09-24|2209.77
#2021-09-27|2202.68
#2021-09-28|2180.95
#2021-09-29|2161.89
#2021-09-30|2137.56
#2021-10-01|2126.78
#2021-10-04|2135.72
#2021-10-05|2138.58
#2021-10-06|2091.29
#2021-10-07|2131.12
#2021-10-08|2128.45
#2021-10-11|2129.68
#2021-10-12|2128.42
#2021-10-13|2151.66
#2021-10-14|2178.45
#2021-10-15|2178.45
#2021-10-18|2170.48
#2021-10-19|2136.80
#2021-10-20|2125.75
#2021-10-21|2087.36
#2021-10-22|2070.95
#2021-10-25|2043.39
#2021-10-26|2078.55
#2021-10-27|2096.90
#2021-10-28|2090.97
#2021-10-29|2094.59
#2021-11-01|2127.41
#2021-11-02|2125.64
#2021-11-03|2165.57
#2021-11-04|2177.17
#2021-11-05|2177.17
#2021-11-08|2219.48
#2021-11-09|2233.27
#2021-11-10|2216.08
#2021-11-11|2187.09
#2021-11-12|2214.59
#2021-11-15|2216.28
#2021-11-16|2202.32
#2021-11-17|2208.03
#2021-11-18|2180.08
#2021-11-19|2180.08
#2021-11-22|2149.54
#2021-11-23|2153.31
#2021-11-24|2141.19
#2021-11-25|2133.95
#2021-11-26|2065.51
#2021-11-29|2046.22
#2021-11-30|2047.98
#2021-12-01|2066.29
#2021-12-02|2085.45
#2021-12-03|2068.97
#2021-12-06|2030.77
#2021-12-07|2050.07
#2021-12-08|2084.95
#2021-12-09|2110.69
#2021-12-10|2124.13
#2021-12-13|2115.82
#2021-12-14|2113.72
#2021-12-15|2098.82
#2021-12-16|2101.38
#2021-12-17|2064.54
#2021-12-20|2024.37
#2021-12-21|2063.41
#2021-12-22|2088.06
#2021-12-23|2105.19
#2021-12-24|2094.13
#2021-12-27|2095.47
#2021-12-28|2144.55
#2021-12-29|2142.69
#2021-12-30|2147.20
#2021-12-31|2173.46
#2022-01-03|2207.35
#2022-01-04|2210.34
#2022-01-05|2241.66
#2022-01-06|2219.74
#2022-01-07|2244.84
#2022-01-10|2267.10
#2022-01-11|2274.49
#2022-01-12|2285.28
#2022-01-13|2280.06
#2022-01-14|2272.11
#2022-01-17|2288.57
#2022-01-18|2230.86
#2022-01-19|2203.52
#2022-01-20|2201.83
#2022-01-21|2160.68
#2022-01-24|2084.86
#2022-01-25|2092.07
#2022-01-26|2092.07
#2022-01-27|2065.31
#2022-01-28|2069.18
#2022-01-31|2106.15
#2022-02-01|2149.72
#2022-02-02|2154.62
#2022-02-03|2134.85
#2022-02-04|2143.82
#2022-02-07|2110.92
#2022-02-08|2108.37
#2022-02-09|2130.98
#2022-02-10|2130.23
#2022-02-11|2085.79
#2022-02-14|2012.83
#2022-02-15|2091.36
#2022-02-16|2095.99
#2022-02-17|2092.00
#2022-02-18|2096.40
#2022-02-21|2083.30
#2022-02-22|2055.62
#2022-02-23|2061.96
#2022-02-24|1924.46
#2022-02-25|1977.43
#2022-02-28|2004.03
#2022-03-01|2004.03
#2022-03-02|1947.44
#2022-03-03|1875.31
#2022-03-04|1827.98
#2022-03-07|1757.89
#2022-03-08|1776.69
#2022-03-09|1839.72
#2022-03-10|1875.75
#2022-03-11|1870.70
#2022-03-14|1881.71
#2022-03-15|1883.67
#2022-03-16|1933.50
#2022-03-17|1979.85
#2022-03-18|1979.85
#2022-03-21|1933.17
#2022-03-22|1941.74
#2022-03-23|1930.16
#2022-03-24|1935.85
#2022-03-25|1943.15
#2022-03-28|1937.94
#2022-03-29|1962.68
#2022-03-30|1991.93
#2022-03-31|1998.02
#2022-04-01|2024.53
#2022-04-04|2055.67
#2022-04-05|2090.59
#2022-04-06|2086.57
#2022-04-07|2064.11
#2022-04-08|2102.09
#2022-04-11|2093.57
#2022-04-12|2062.64
#2022-04-13|2059.28
#2022-04-14|2059.28
#2022-04-15|2059.28
#2022-04-18|2038.42
#2022-04-19|1999.47
#2022-04-20|2038.94
#2022-04-21|2078.24
#2022-04-22|2059.64
#2022-04-25|2024.42
#2022-04-26|2065.11
#2022-04-27|2048.87
#2022-04-28|2084.54
#2022-04-29|2061.36
#2022-05-02|2047.16
#2022-05-03|2047.16
#2022-05-04|1984.75
#2022-05-05|1982.71
#2022-05-06|1929.51
#2022-05-09|1898.73
#2022-05-10|1900.83
#2022-05-11|1880.14
#2022-05-12|1836.65
#2022-05-13|1843.79
#2022-05-16|1841.79
#2022-05-17|1882.35
#2022-05-18|1889.11
#2022-05-19|1846.47
#2022-05-20|1897.69
#2022-05-23|1906.31
#2022-05-24|1876.81
#2022-05-25|1804.65
#2022-05-26|1805.11
#2022-05-27|1822.44
#2022-05-30|1864.13
#2022-05-31|1860.83
#2022-06-01|1859.64
#2022-06-02|1871.20
#2022-06-03|1840.49
#2022-06-06|1822.23
#2022-06-07|1794.94
#2022-06-08|1779.67
#2022-06-09|1784.48
#2022-06-10|1780.33
#2022-06-13|1726.14
#2022-06-14|1741.46
#2022-06-15|1749.05
#2022-06-16|1710.28
#2022-06-17|1682.74
#2022-06-20|1693.49
#2022-06-21|1723.60
#2022-06-22|1695.15
#2022-06-23|1723.54
#2022-06-24|1736.18
#2022-06-27|1764.70
#2022-06-28|1743.03
#2022-06-29|1733.09
#2022-06-30|1726.64
#2022-07-01|1749.99
#2022-07-04|1763.50
#2022-07-05|1746.55
#2022-07-06|1779.33
#2022-07-07|1804.44
#2022-07-08|1818.18
#2022-07-11|1827.94
#2022-07-12|1809.21
#2022-07-13|1817.83
#2022-07-14|1813.19
#2022-07-15|1835.28
#2022-07-18|1863.17
#2022-07-19|1874.42
#2022-07-20|1871.97
#2022-07-21|1907.51
#2022-07-22|1921.93
#2022-07-25|1933.48
#2022-07-26|1923.43
#2022-07-27|1952.82
#2022-07-28|1971.68
#2022-07-29|2009.38
#2022-08-01|2038.70
#2022-08-02|2057.91
#2022-08-03|2048.65
#2022-08-04|2041.97
#2022-08-05|2053.04
#2022-08-08|2056.80
#2022-08-09|2056.80
#2022-08-10|2058.08
#2022-08-11|2062.88
#2022-08-12|2069.44
#2022-08-15|2069.44
#2022-08-16|2102.59
#2022-08-17|2118.68
#2022-08-18|2138.71
#2022-08-19|2132.67
#2022-08-22|2067.18
#2022-08-23|2074.23
#2022-08-24|2093.74
#2022-08-25|2079.77
#2022-08-26|2099.66
#2022-08-29|2092.10
#2022-08-30|2139.46
#2022-08-31|2139.46
#2022-09-01|2149.17
#2022-09-02|2154.21
#2022-09-05|2159.96
#2022-09-06|2165.07
#2022-09-07|2186.83
#2022-09-08|2213.30
#2022-09-09|2209.15
#2022-09-12|2229.07
#2022-09-13|2256.13
#2022-09-14|2247.83
#2022-09-15|2253.47
#2022-09-16|2193.48
#2022-09-19|2204.13
#2022-09-20|2233.15
#2022-09-21|2175.83
#2022-09-22|2171.91
#2022-09-23|2131.36
#2022-09-26|2084.60
#2022-09-27|2085.51
#2022-09-28|2082.65
#2022-09-29|2048.90
#2022-09-30|2070.94
#2022-10-03|2003.98
#2022-10-04|2056.81
#2022-10-05|2056.81
#2022-10-06|2066.50
#2022-10-07|2059.48
#2022-10-10|2035.36
#2022-10-11|2015.69
#2022-10-12|2018.14
#2022-10-13|1995.09
#2022-10-14|1997.07
#2022-10-17|2001.36
#2022-10-18|2027.68
#2022-10-19|2010.16
#2022-10-20|2013.12
#2022-10-21|1984.73
#2022-10-24|1984.73
#2022-10-25|2005.77
#2022-10-26|2005.77
#2022-10-27|2022.48
#2022-10-28|2023.31
#2022-10-31|2056.26
#2022-11-01|2094.32
#2022-11-02|2081.17
#2022-11-03|2078.92
#2022-11-04|2126.54
#2022-11-07|2145.13
#2022-11-08|2145.13
#2022-11-09|2152.79
#2022-11-10|2121.33
#2022-11-11|2159.01
#2022-11-14|2153.46
#2022-11-15|2169.76
#2022-11-16|2151.99
#2022-11-17|2148.01
#2022-11-18|2143.53
#2022-11-21|2128.23
#2022-11-22|2148.54
#2022-11-23|2133.18
#2022-11-24|2150.75
#2022-11-25|2157.07
#2022-11-28|2166.40
#2022-11-29|2156.28
#2022-11-30|2190.67
#2022-12-01|2213.02
#2022-12-02|2205.86
#2022-12-05|2195.10
#2022-12-06|2182.48
#2022-12-07|2193.81
#2022-12-08|2212.22
#2022-12-09|2204.46
#2022-12-12|2192.84
#2022-12-13|2196.80
#2022-12-14|2208.65
#2022-12-15|2179.28
#2022-12-16|2141.17
#2022-12-19|2169.65
#2022-12-20|2170.81
#2022-12-21|2124.69
#2022-12-22|2117.13
#2022-12-23|2047.28
#2022-12-26|2078.52
#2022-12-27|2105.27
#2022-12-28|2107.29
#2022-12-29|2104.80
#2022-12-30|2100.14
#2023-01-02|2101.31
#2023-01-03|2094.43
#2023-01-04|2083.84
#2023-01-05|2100.64
#2023-01-06|2085.39
#2023-01-09|2111.65
#2023-01-10|2093.34
#2023-01-11|2097.46
#2023-01-12|2103.65
#2023-01-13|2116.64
#2023-01-16|2099.01
#2023-01-17|2116.88
#2023-01-18|2140.08
#2023-01-19|2113.15
#2023-01-20|2094.09
#2023-01-23|2069.08
#2023-01-24|2051.28
#2023-01-25|2013.62
#2023-01-26|2013.62
#2023-01-27|1920.61
#2023-01-30|1933.02
#2023-01-31|1948.29
#2023-02-01|1863.38
#2023-02-02|1816.33
#2023-02-03|1849.18
#2023-02-06|1833.10
#2023-02-07|1852.06
#2023-02-08|1893.53
#2023-02-09|1878.27
#2023-02-10|1879.52
#2023-02-13|1859.23
#2023-02-14|1856.51
#2023-02-15|1860.80
#2023-02-16|1874.66
#2023-02-17|1883.94
#2023-02-20|1880.71
#2023-02-21|1872.59
#2023-02-22|1830.67
#2023-02-23|1807.16
#2023-02-24|1802.68
#2023-02-27|1784.95
#2023-02-28|1825.69
#2023-03-01|1857.84
#2023-03-02|1865.61
#2023-03-03|1912.58
#2023-03-06|1927.73
#2023-03-07|1927.73
#2023-03-08|1942.92
#2023-03-09|1933.65
#2023-03-10|1917.27
#2023-03-13|1882.40
#2023-03-14|1850.23
#2023-03-15|1880.23
#2023-03-16|1889.73
#2023-03-17|1902.23
#2023-03-20|1880.22
#2023-03-21|1888.64
#2023-03-22|1891.11
#2023-03-23|1887.16
#2023-03-24|1864.05
#2023-03-27|1860.98
#2023-03-28|1835.35
#2023-03-29|1862.96
#2023-03-30|1862.96
#2023-03-31|1879.29
#2023-04-03|1878.18
#2023-04-04|1878.18
#2023-04-05|1908.77
#2023-04-06|1922.74
#2023-04-07|1922.74
#2023-04-10|1931.01
#2023-04-11|1925.88
#2023-04-12|1935.82
#2023-04-13|1939.48
#2023-04-14|1939.48
#2023-04-17|1940.09
#2023-04-18|1933.57
#2023-04-19|1917.23
#2023-04-20|1927.80
#2023-04-21|1918.82
#2023-04-24|1933.10
#2023-04-25|1942.61
#2023-04-26|1956.26
#2023-04-27|1957.77
#2023-04-28|1988.76
#2023-05-01|1988.76
#2023-05-02|1992.31
#2023-05-03|1987.11
#2023-05-04|2010.20
#2023-05-05|2020.89
#2023-05-08|2025.11
#2023-05-09|2021.86
#2023-05-10|2027.34
#2023-05-11|2034.29
#2023-05-12|2018.83
#2023-05-15|2016.72
#2023-05-16|2009.44
#2023-05-17|1999.36
#2023-05-18|1978.45
#2023-05-19|1987.96
#2023-05-22|2033.26
#2023-05-23|2056.81
#2023-05-24|2035.50
#2023-05-25|2049.16
#2023-05-26|2064.86
#2023-05-29|2075.30
#2023-05-30|2072.46
#2023-05-31|2078.68
#2023-06-01|2095.03
#2023-06-02|2101.98
#2023-06-05|2098.83
#2023-06-06|2119.37
#2023-06-07|2132.18
#2023-06-08|2125.79
#2023-06-09|2133.56
#2023-06-12|2140.10
#2023-06-13|2160.20
#2023-06-14|2176.90
#2023-06-15|2179.29
#2023-06-16|2200.46
#2023-06-19|2185.04
#2023-06-20|2186.02
#2023-06-21|2189.36
#2023-06-22|2176.28
#2023-06-23|2143.49
#2023-06-26|2153.33
#2023-06-27|2157.78
#2023-06-28|2186.54
#2023-06-29|2186.54
#2023-06-30|2200.28
#2023-07-03|2205.34
#2023-07-04|2196.49
#2023-07-05|2204.42
#2023-07-06|2209.33
#2023-07-07|2171.64
#2023-07-10|2177.01
#2023-07-11|2206.67
#2023-07-12|2207.72
#2023-07-13|2200.84
#2023-07-14|2215.35
#2023-07-17|2229.85
#2023-07-18|2238.10
#2023-07-19|2249.47
#2023-07-20|2250.07
#2023-07-21|2259.25
#2023-07-24|2277.50
#2023-07-25|2265.76
#2023-07-26|2276.82
#2023-07-27|2275.89
#2023-07-28|2280.85
#2023-07-31|2302.70
#2023-08-01|2291.18
#2023-08-02|2270.34
#2023-08-03|2262.92
#2023-08-04|2271.34
#2023-08-07|2281.90
#2023-08-08|2269.56
#2023-08-09|2280.21
#2023-08-10|2267.58
#2023-08-11|2257.00
#2023-08-14|2241.40
#2023-08-15|2241.40
#2023-08-16|2248.87
#2023-08-17|2243.69
#2023-08-18|2249.33
#2023-08-21|2272.20
#2023-08-22|2292.41
#2023-08-23|2285.16
#2023-08-24|2293.15
#2023-08-25|2271.03
#2023-08-28|2288.26
#2023-08-29|2308.62
#2023-08-30|2311.79
#2023-08-31|2291.61
#2023-09-01|2309.07
#2023-09-04|2325.05
#2023-09-05|2320.75
#2023-09-06|2317.93
#2023-09-07|2342.62
#2023-09-08|2371.82
#2023-09-11|2394.06
#2023-09-12|2372.28
#2023-09-13|2373.56
#2023-09-14|2373.89
#2023-09-15|2368.60
#2023-09-18|2362.19
#2023-09-19|2362.19
#2023-09-20|2347.01
#2023-09-21|2347.68
#2023-09-22|2355.34
#2023-09-25|2357.75
#2023-09-26|2352.69
#2023-09-27|2368.87
#2023-09-28|2338.56
#2023-09-29|2349.52
#2023-10-02|2349.52
#2023-10-03|2355.68
#2023-10-04|2344.74
#2023-10-05|2364.84
#2023-10-06|2368.55
#2023-10-09|2335.53
#2023-10-10|2358.71
#2023-10-11|2374.63
#2023-10-12|2376.18
#2023-10-13|2368.27
#2023-10-16|2360.77
#2023-10-17|2355.57
#2023-10-18|2338.38
#2023-10-19|2346.96
#2023-10-20|2328.48
#2023-10-23|2279.87
#2023-10-24|2279.87
#2023-10-25|2257.18
#2023-10-26|2219.85
#2023-10-27|2238.41
#2023-10-30|2257.11
#2023-10-31|2262.02
#2023-11-01|2227.96
#2023-11-02|2250.74
#2023-11-03|2261.85
#2023-11-06|2296.48
#2023-11-07|2291.81
#2023-11-08|2317.98
#2023-11-09|2307.87
#2023-11-10|2311.88
#2023-11-13|2321.51
#2023-11-14|2321.51
#2023-11-15|2341.43
#2023-11-16|2339.02
#2023-11-17|2361.53
#2023-11-20|2339.55
#2023-11-21|2344.05
#2023-11-22|2340.16
#2023-11-23|2327.49
#2023-11-24|2334.39
#2023-11-27|2334.39
#2023-11-28|2370.39
#2023-11-29|2380.99
#2023-11-30|2390.27
#2023-12-01|2423.55
#2023-12-04|2493.73
#2023-12-05|2563.18
#2023-12-06|2574.95
#2023-12-07|2586.60
#2023-12-08|2571.64
#2023-12-11|2591.69
#2023-12-12|2584.00
#2023-12-13|2603.76
#2023-12-14|2627.61
#2023-12-15|2673.46
#2023-12-18|2681.29
#2023-12-19|2675.62
#2023-12-20|2598.29
#2023-12-21|2612.43
#2023-12-22|2637.80
#2023-12-25|2637.80
#2023-12-26|2663.52
#2023-12-27|2682.89
#2023-12-28|2683.89
#2023-12-29|2696.84
#2024-01-01|2708.89
#2024-01-02|2685.65
#2024-01-03|2690.00
#2024-01-04|2706.87
#2024-01-05|2721.26
#2024-01-08|2699.33
#2024-01-09|2715.71
#2024-01-10|2729.52
#2024-01-11|2729.84
#2024-01-12|2746.42
#2024-01-15|2747.87
#2024-01-16|2744.28
#2024-01-17|2705.77
#2024-01-18|2695.40
#2024-01-19|2724.31
#2024-01-22|2724.31
#2024-01-23|2654.38
#2024-01-24|2668.58
#2024-01-25|2673.24
#2024-01-26|2673.24
#2024-01-29|2746.47
#2024-01-30|2725.62
#2024-01-31|2725.38
#2024-02-01|2702.53
#2024-02-02|2716.25
#2024-02-05|2691.15
#2024-02-06|2720.98
#2024-02-07|2731.62
#2024-02-08|2702.04
#2024-02-09|2709.34
#2024-02-12|2676.11
#2024-02-13|2681.50
#2024-02-14|2693.48
#2024-02-15|2703.43
#2024-02-16|2739.59
#2024-02-19|2742.75
#2024-02-20|2747.49
#2024-02-21|2726.76
#2024-02-22|2769.10
#2024-02-23|2778.32
#2024-02-26|2777.43
#2024-02-27|2782.80
#2024-02-28|2740.79
#2024-02-29|2765.83
#2024-03-01|2811.77
#2024-03-04|2825.05
#2024-03-05|2807.60
#2024-03-06|2792.68
#2024-03-07|2814.06
#2024-03-08|2814.06
#2024-03-11|2805.09
#2024-03-12|2763.55
#2024-03-13|2664.87
#2024-03-14|2735.99
#2024-03-15|2716.12
#2024-03-18|2710.50
#2024-03-19|2663.16
#2024-03-20|2666.27
#2024-03-21|2711.79
#2024-03-22|2727.96
#2024-03-25|2727.96
#2024-03-26|2747.36
#2024-03-27|2760.07
#2024-03-28|2795.16
#2024-03-29|2795.16
#2024-04-01|2849.88
#2024-04-02|2873.77
#2024-04-03|2863.87
#2024-04-04|2861.36
#2024-04-05|2857.54
#2024-04-08|2876.33
#2024-04-09|2866.48
#2024-04-10|2880.32
#2024-04-11|2880.32
#2024-04-12|2839.15
#2024-04-15|2799.26
#2024-04-16|2784.93
#2024-04-17|2784.93
#2024-04-18|2763.50
#2024-04-19|2766.13
#2024-04-22|2816.72
#2024-04-23|2836.81
#2024-04-24|2848.44
#2024-04-25|2862.49
#2024-04-26|2856.56
#2024-04-29|2866.27
#2024-04-30|2865.71
#2024-05-01|2865.71
#2024-05-02|2889.70
#2024-05-03|2864.89
#2024-05-06|2826.62
#2024-05-07|2791.08
#2024-05-08|2793.43
#2024-05-09|2697.69
#2024-05-10|2719.54
#2024-05-13|2760.75
#2024-05-14|2812.26
#2024-05-15|2817.94
#2024-05-16|2842.46
#2024-05-17|2871.75
#2024-05-20|2871.75
#2024-05-21|2917.80
#2024-05-22|2932.59
#2024-05-23|3003.57
#2024-05-24|3013.21
#2024-05-27|3013.69
#2024-05-28|3004.96
#2024-05-29|2988.43
#2024-05-30|2949.57
#2024-05-31|2981.19
#2024-06-03|3137.98
#2024-06-04|2772.15
#2024-06-05|2867.34
#2024-06-06|2911.01
#2024-06-07|2969.13
#2024-06-10|2986.74
#2024-06-11|3008.48
#2024-06-12|3031.02
#2024-06-13|3062.33
#2024-06-14|3087.28
#2024-06-17|3087.28
#2024-06-18|3104.29
#2024-06-19|3056.00
#2024-06-20|3069.35
#2024-06-21|3046.01
#2024-06-24|3059.93
#2024-06-25|3068.43
#2024-06-26|3076.34
#2024-06-27|3095.60
#2024-06-28|3097.14
#2024-07-01|3111.48
#2024-07-02|3119.45
#2024-07-03|3137.56
#2024-07-04|3128.73
#2024-07-05|3147.84
#2024-07-08|3135.01
#2024-07-09|3151.26
#2024-07-10|3158.20
#2024-07-11|3155.04
#2024-07-12|3153.48
#2024-07-15|3150.05
#2024-07-16|3145.93
#2024-07-17|3145.93
#2024-07-18|3117.88
#2024-07-19|3061.56
#2024-07-22|3090.92
#2024-07-23|3067.83
#2024-07-24|3058.65
#2024-07-25|3073.62
#2024-07-26|3140.15
#2024-07-29|3174.59
#2024-07-30|3182.74
#2024-07-31|3211.27
#2024-08-01|3204.18
#2024-08-02|3145.00
#2024-08-05|3036.43
#2024-08-06|3034.45
#2024-08-07|3096.68
#2024-08-08|3036.65
#2024-08-09|3060.76
#2024-08-12|3058.54
#2024-08-13|3027.78
#2024-08-14|3007.75
#2024-08-15|3007.75
#2024-08-16|3058.29
#2024-08-19|3070.95
#2024-08-20|3085.25
#2024-08-21|3104.22
#2024-08-22|3113.74
#2024-08-23|3105.26
#2024-08-26|3115.94
#2024-08-27|3118.13
#2024-08-28|3098.50
#2024-08-29|3090.98
#2024-08-30|3105.46
#2024-09-02|3109.35
#2024-09-03|3117.22
#2024-09-04|3125.46
#2024-09-05|3114.88
#2024-09-06|3084.27
#2024-09-09|3082.85
#2024-09-10|3103.14
#2024-09-11|3090.29
#2024-09-12|3142.43
#2024-09-13|3139.42
#2024-09-16|3141.38
#2024-09-17|3138.80
#2024-09-18|3126.11
#2024-09-19|3105.89
#2024-09-20|3157.19
#2024-09-23|3176.11
#2024-09-24|3171.28
#2024-09-25|3173.52
#2024-09-26|3182.50
#2024-09-27|3185.21
#2024-09-30|3166.22
#2024-10-01|3166.16
#2024-10-02|3166.16
#2024-10-03|3071.66
#2024-10-04|3036.97
#2024-10-07|2971.73
#2024-10-08|3044.03
#2024-10-09|3035.66
#2024-10-10|3034.27
#2024-10-11|3024.96
#2024-10-14|3033.81
#2024-10-15|3046.51
#2024-10-16|3045.46
#2024-10-17|3003.88
#2024-10-18|3004.17
#2024-10-21|2974.01
#2024-10-22|2905.56
#2024-10-23|2885.21
#2024-10-24|2890.12
#2024-10-25|2830.12
#2024-10-28|2869.48
#2024-10-29|2899.77
#2024-10-30|2930.91
#2024-10-31|2948.74
#2024-11-01|2963.27
#2024-11-04|2911.69
#2024-11-05|2916.02
#2024-11-06|2973.95
#2024-11-07|2938.84
#2024-11-08|2916.63
#2024-11-11|2865.34
#2024-11-12|2821.78
#2024-11-13|2772.96
#2024-11-14|2770.73
#2024-11-15|2770.73
#2024-11-18|2771.00
#2024-11-19|2775.02
#2024-11-20|2775.02
#2024-11-21|2665.31
#2024-11-22|2729.03
#2024-11-25|2802.18
#2024-11-26|2775.18
#2024-11-27|2824.25
#2024-11-28|2805.87
#2024-11-29|2838.06
#2024-12-02|2850.32
#2024-12-03|2902.44
#2024-12-04|2899.00
#2024-12-05|2907.74
#2024-12-06|2909.82
#2024-12-09|2916.83
#2024-12-10|2902.94
#2024-12-11|2915.27
#2024-12-12|2894.63
#2024-12-13|2917.26
#2024-12-16|2913.58
#2024-12-17|2865.00
#2024-12-18|2831.28
#2024-12-19|2789.94
#2024-12-20|2735.66
#2024-12-23|2740.57
#2024-12-24|2733.21
#2024-12-25|2733.21
#2024-12-26|2741.59
#2024-12-27|2722.73
#2024-12-30|2721.18
#2024-12-31|2732.94
#2025-01-01|2752.48
#2025-01-02|2793.93
#2025-01-03|2766.14
#2025-01-06|2689.14
#2025-01-07|2716.21
#2025-01-08|2689.31
#2025-01-09|2655.92
#2025-01-10|2599.74
#2025-01-13|2489.86
#2025-01-14|2532.30
#2025-01-15|2548.22
#2025-01-16|2572.98
#2025-01-17|2595.83
#2025-01-20|2611.54
#2025-01-21|2566.40
#2025-01-22|2557.32
#2025-01-23|2583.83
#2025-01-24|2555.11
#2025-01-27|2514.08
#2025-01-28|2497.51
#2025-01-29|2535.76
#2025-01-30|2528.67
#2025-01-31|2595.71
#2025-02-03|2484.57
#2025-02-04|2556.64
#2025-02-05|2542.17
#2025-02-06|2519.84
#2025-02-07|2518.43
#2025-02-10|2498.17
#2025-02-11|2470.47
#2025-02-12|2477.96
#2025-02-13|2464.73
#2025-02-14|2412.10
#2025-02-17|2428.76
#2025-02-18|2410.80
#2025-02-19|2436.21
#2025-02-20|2469.23
#2025-02-21|2457.16
#2025-02-24|2431.32
#2025-02-25|2410.51
#2025-02-26|2410.51
#2025-02-27|2379.26
#2025-02-28|2324.38
#2025-03-03|2350.75
#2025-03-04|2363.84
#2025-03-05|2421.71
#2025-03-06|2444.46
#2025-03-07|2455.39
#2025-03-10|2415.57
#2025-03-11|2423.19
#2025-03-12|2412.31
#2025-03-13|2404.50
#2025-03-14|2404.50
#2025-03-17|2421.29
#2025-03-18|2482.11
#2025-03-19|2526.82
#2025-03-20|2541.90
#2025-03-21|2576.15
#2025-03-24|2628.58
#2025-03-25|2604.97
#2025-03-26|2602.37
#2025-03-27|2628.81
#2025-03-28|2627.05
#2025-03-31|2627.05
#2025-04-01|2604.66
#2025-04-02|2612.64
#2025-04-03|2634.82
#2025-04-04|2563.33
#2025-04-07|2432.62
#2025-04-08|2471.24
#2025-04-09|2439.68
#2025-04-10|2439.68
#2025-04-11|2503.93
#2025-04-14|2503.93
#2025-04-15|2586.70
#2025-04-16|2601.33
#2025-04-17|2629.08
#2025-04-18|2629.08
#2025-04-21|2664.32
#2025-04-22|2668.09
#2025-04-23|2669.65
#2025-04-24|2674.58
#2025-04-25|2615.50
#2025-04-28|2657.12
#2025-04-29|2654.55
#2025-04-30|2648.21
#2025-05-01|2648.21
#2025-05-02|2638.10
#2025-05-05|2696.19
#2025-05-06|2648.04
#2025-05-07|2640.41
#2025-05-08|2585.01
#2025-05-09|2601.65
#2025-05-12|2705.93
#2025-05-13|2721.37
#2025-05-14|2750.07
#2025-05-15|2788.70
#2025-05-16|2825.29
#2025-05-19|2830.25
#2025-05-20|2782.70
#2025-05-21|2807.33
#2025-05-22|2789.92
#2025-05-23|2830.79
#2025-05-26|2853.83
#2025-05-27|2846.13
#2025-05-28|2846.27
#2025-05-29|2853.99
#2025-05-30|2840.72
#2025-06-02|2858.48
#2025-06-03|2837.82
#2025-06-04|2840.84
#2025-06-05|2861.08
#2025-06-06|2877.54
#2025-06-09|2897.48
#2025-06-10|2910.44
#2025-06-11|2903.76
#2025-06-12|2853.80
#2025-06-13|2827.39
#2025-06-16|2857.81
#2025-06-17|2839.73
#2025-06-18|2821.85
#2025-06-19|2805.84
#2025-06-20|2837.37
#2025-06-23|2839.06
#2025-06-24|2885.79
#2025-06-25|2894.93
#2025-06-26|2935.50
#2025-06-27|2968.69
#2025-06-30|2965.45
#2025-07-01|2980.69
#2025-07-02|2971.40
#2025-07-03|2984.01
#2025-07-04|2984.25
#2025-07-07|2956.71
#2025-07-08|2975.05
#2025-07-09|2984.25
#2025-07-10|2974.98
#2025-07-11|2946.30
#2025-07-14|2934.47
#2025-07-15|2955.73
#2025-07-16|2955.47
#2025-07-17|2948.48
#2025-07-18|2924.06
#2025-07-21|2942.52
#2025-07-22|2929.26
#2025-07-23|2925.49
#2025-07-24|2916.66
#2025-07-25|2867.34
#2025-07-28|2844.82
#2025-07-29|2867.87
#2025-07-30|2876.78
#2025-07-31|2846.55
#2025-08-01|2815.40
#2025-08-04|2852.80
#2025-08-05|2845.42
#2025-08-06|2831.00
#2025-08-07|2831.12
#2025-08-08|2792.22
#2025-08-11|2820.56
#2025-08-12|2811.78
#2025-08-13|2840.32
#2025-08-14|2830.75
#2025-08-15|2830.75
#2025-08-18|2876.63
#2025-08-19|2906.91
#2025-08-20|2905.38
#2025-08-21|2900.95
#2025-08-22|2872.69
#2025-08-25|2868.35
#2025-08-26|2827.89
#2025-08-27|2827.89
#2025-08-28|2816.76
#2025-08-29|2802.67
#2025-09-01|2848.78
#2025-09-02|2856.64
#2025-09-03|2868.16
#2025-09-04|2847.32
#2025-09-05|2840.20
#2025-09-08|2848.05
#2025-09-09|2849.81
#2025-09-10|2867.76
#2025-09-11|2861.10
#2025-09-12|2886.62
#2025-09-15|2897.35
#2025-09-16|2930.75
#2025-09-17|2957.32
#2025-09-18|2943.43
#2025-09-19|2944.97
#2025-09-22|2934.09
#2025-09-23|2912.57
#2025-09-24|2889.79
#2025-09-25|2869.41
#2025-09-26|2836.88
#2025-09-29|2827.87
#2025-09-30|2825.73
#2025-10-01|2845.58
#2025-10-02|2845.58
#2025-10-03|2865.39
#2025-10-06|2866.37
#2025-10-07|2869.20
#2025-10-08|2848.93
#2025-10-09|2865.77
#2025-10-10|2880.37
#2025-10-13|2867.00
#2025-10-14|2842.01
#2025-10-15|2898.97
#2025-10-16|2925.44
#2025-10-17|2922.11
#2025-10-20|2930.76
#2025-10-21|2938.80
#2025-10-22|2938.80
#2025-10-23|2931.05
#2025-10-24|2921.11
#2025-10-27|2922.18
#2025-10-28|2920.86
#2025-10-29|2947.85
#2025-10-30|2935.56
#2025-10-31|2928.61
#2025-11-03|2924.61
#2025-11-04|2907.67
#2025-11-05|2907.67
#2025-11-06|2874.90
#2025-11-07|2878.14
#2025-11-10|2891.17
#2025-11-11|2913.45
#2025-11-12|2936.96
#2025-11-13|2944.72
#2025-11-14|2948.77
#2025-11-17|2965.43
#2025-11-18|2949.35
#2025-11-19|2944.40
#2025-11-20|2945.76
#2025-11-21|2890.34
#2025-11-24|2870.96
#2025-11-25|2866.29
#2025-11-26|2904.43
#2025-11-27|2899.30
#2025-11-28|2894.74
#2025-12-01|2891.42
#2025-12-02|2874.10
#2025-12-03|2837.24
#2025-12-04|2843.42
#2025-12-05|2842.95
#2025-12-08|2786.46
#2025-12-09|2803.42
#2025-12-10|2783.90
#2025-12-11|2790.41
#2025-12-12|2816.75
#2025-12-15|2818.22
#2025-12-16|2790.92
#2025-12-17|2792.83
#2025-12-18|2783.37
#2025-12-19|2843.41
#2025-12-22|2859.89
#2025-12-23|2865.16
#2025-12-24|2855.86
#2025-12-25|2855.86
#2025-12-26|2844.78
#2025-12-29|2828.49
#2025-12-30|2825.72
#2025-12-31|2850.03
#2026-01-01|2866.61
#2026-01-02|2880.80
#2026-01-05|2890.21
#2026-01-06|2886.39
#2026-01-07|2898.09
#2026-01-08|2836.85
#2026-01-09|2806.39
#2026-01-12|2802.36
#2026-01-13|2777.28
#2026-01-14|2778.26
#2026-01-15|2778.26
#2026-01-16|2745.72
#2026-01-19|2738.81
#2026-01-20|2667.42
#2026-01-21|2625.26
#2026-01-22|2666.92
#2026-01-23|2595.02
#2026-01-26|2595.02
#2026-01-27|2623.47
#2026-01-28|2677.79
#2026-01-29|2685.89
#2026-01-30|2699.12
#2026-02-02|2691.02
#2026-02-03|2815.32
#2026-02-04|2838.66
#2026-02-05|2827.94
#2026-02-06|2813.01
#2026-02-09|2858.19
#2026-02-10|2868.75
#2026-02-11|2863.34
#2026-02-12|2863.43
#2026-02-13|2827.48
#2026-02-16|2852.41
#2026-02-17|2884.49
#2026-02-18|2900.61
#2026-02-19|2846.62
#2026-02-20|2866.84
#2026-02-23|2892.04
#2026-02-24|2869.67
#2026-02-25|2884.41
#2026-02-26|2893.45
#2026-02-27|2865.65
#2026-03-02|2789.61
#2026-03-03|2789.61
#2026-03-04|2687.55
#2026-03-05|2761.35
#2026-03-06|2747.36
#2026-03-09|2653.12
#2026-03-10|2701.77
#2026-03-11|2665.63
#2026-03-12|2640.28
#2026-03-13|2534.68
#2026-03-16|2540.88
#2026-03-17|2570.37
#2026-03-18|2609.91
#2026-03-19|2518.92
#2026-03-20|2497.38
#2026-03-23|2386.32
#2026-03-24|2460.67
#2026-03-25|2523.89
#2026-03-26|2523.89
#2026-03-27|2442.68
#2026-03-30|2373.87
#2026-03-31|2373.87
#2026-04-01|2445.28
#2026-04-02|2483.36
#2026-04-03|2483.36
#2026-04-06|2523.75
#2026-04-07|2529.27
#2026-04-08|2673.01
#2026-04-09|2665.15
#2026-04-10|2720.73
#2026-04-13|2686.06
#2026-04-14|2686.06
#2026-04-15|2754.55
#2026-04-16|2789.21