Table Data - Nasdaq India Basic Materials Net Total Return Index
| Title | Nasdaq India Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIN55N |
| 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 2026-05-12 |
| Last Updated | 2026-05-12 10:47 PM CDT |
| Notes | For more information about this series, see: NQIN55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 134.07 |
| 2001-04-02 | 132.46 |
| 2001-04-03 | 133.81 |
| 2001-04-04 | 132.10 |
| 2001-04-05 | 132.10 |
| 2001-04-06 | 132.78 |
| 2001-04-09 | 126.79 |
| 2001-04-10 | 119.49 |
| 2001-04-11 | 116.64 |
| 2001-04-12 | 109.57 |
| 2001-04-13 | . |
| 2001-04-16 | 113.49 |
| 2001-04-17 | 116.59 |
| 2001-04-18 | 120.37 |
| 2001-04-19 | 130.50 |
| 2001-04-20 | 128.44 |
| 2001-04-23 | 127.46 |
| 2001-04-24 | 126.70 |
| 2001-04-25 | 130.46 |
| 2001-04-26 | 129.18 |
| 2001-04-27 | 126.13 |
| 2001-04-30 | 125.71 |
| 2001-05-01 | 125.71 |
| 2001-05-02 | 126.25 |
| 2001-05-03 | 126.06 |
| 2001-05-04 | 126.29 |
| 2001-05-07 | 126.53 |
| 2001-05-08 | 128.72 |
| 2001-05-09 | 129.48 |
| 2001-05-10 | 130.14 |
| 2001-05-11 | 130.26 |
| 2001-05-14 | 130.74 |
| 2001-05-15 | 133.00 |
| 2001-05-16 | 133.74 |
| 2001-05-17 | 138.18 |
| 2001-05-18 | 136.15 |
| 2001-05-21 | 137.21 |
| 2001-05-22 | 137.57 |
| 2001-05-23 | 138.25 |
| 2001-05-24 | 141.81 |
| 2001-05-25 | 141.46 |
| 2001-05-28 | . |
| 2001-05-29 | 144.38 |
| 2001-05-30 | 140.46 |
| 2001-05-31 | 140.64 |
| 2001-06-01 | 137.28 |
| 2001-06-04 | 135.74 |
| 2001-06-05 | 134.54 |
| 2001-06-06 | 132.54 |
| 2001-06-07 | 131.99 |
| 2001-06-08 | 133.48 |
| 2001-06-11 | 134.41 |
| 2001-06-12 | 132.67 |
| 2001-06-13 | 134.03 |
| 2001-06-14 | 131.46 |
| 2001-06-15 | 129.01 |
| 2001-06-18 | 124.62 |
| 2001-06-19 | 126.67 |
| 2001-06-20 | 125.75 |
| 2001-06-21 | 124.51 |
| 2001-06-22 | 123.98 |
| 2001-06-25 | 123.66 |
| 2001-06-26 | 125.08 |
| 2001-06-27 | 127.76 |
| 2001-06-28 | 128.41 |
| 2001-06-29 | 130.57 |
| 2001-07-02 | 130.58 |
| 2001-07-03 | 129.14 |
| 2001-07-04 | . |
| 2001-07-05 | 127.94 |
| 2001-07-06 | 116.45 |
| 2001-07-09 | 116.86 |
| 2001-07-10 | 119.09 |
| 2001-07-11 | 119.28 |
| 2001-07-12 | 120.50 |
| 2001-07-13 | 119.98 |
| 2001-07-16 | 118.13 |
| 2001-07-17 | 118.33 |
| 2001-07-18 | 116.60 |
| 2001-07-19 | 115.41 |
| 2001-07-20 | 112.60 |
| 2001-07-23 | 112.89 |
| 2001-07-24 | 112.89 |
| 2001-07-25 | 112.06 |
| 2001-07-26 | 110.12 |
| 2001-07-27 | 110.44 |
| 2001-07-30 | 111.62 |
| 2001-07-31 | 114.26 |
| 2001-08-01 | 112.40 |
| 2001-08-02 | 112.81 |
| 2001-08-03 | 112.41 |
| 2001-08-06 | 114.56 |
| 2001-08-07 | 115.95 |
| 2001-08-08 | 115.83 |
| 2001-08-09 | 117.64 |
| 2001-08-10 | 118.79 |
| 2001-08-13 | 115.05 |
| 2001-08-14 | 113.63 |
| 2001-08-15 | 113.65 |
| 2001-08-16 | 114.89 |
| 2001-08-17 | 112.61 |
| 2001-08-20 | 112.67 |
| 2001-08-21 | 112.71 |
| 2001-08-22 | 112.71 |
| 2001-08-23 | 112.32 |
| 2001-08-24 | 112.01 |
| 2001-08-27 | 111.91 |
| 2001-08-28 | 111.18 |
| 2001-08-29 | 112.03 |
| 2001-08-30 | 111.88 |
| 2001-08-31 | 109.11 |
| 2001-09-03 | . |
| 2001-09-04 | 110.62 |
| 2001-09-05 | 110.08 |
| 2001-09-06 | 109.98 |
| 2001-09-07 | 108.20 |
| 2001-09-10 | 107.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 92.74 |
| 2001-09-18 | 90.95 |
| 2001-09-19 | 88.61 |
| 2001-09-20 | 86.57 |
| 2001-09-21 | 79.94 |
| 2001-09-24 | 80.86 |
| 2001-09-25 | 77.46 |
| 2001-09-26 | 82.59 |
| 2001-09-27 | 85.84 |
| 2001-09-28 | 91.97 |
| 2001-10-01 | 90.52 |
| 2001-10-02 | 90.52 |
| 2001-10-03 | 87.05 |
| 2001-10-04 | 87.44 |
| 2001-10-05 | 89.05 |
| 2001-10-08 | 88.97 |
| 2001-10-09 | 89.09 |
| 2001-10-10 | 90.42 |
| 2001-10-11 | 92.11 |
| 2001-10-12 | 92.34 |
| 2001-10-15 | 94.49 |
| 2001-10-16 | 94.26 |
| 2001-10-17 | 97.79 |
| 2001-10-18 | 95.60 |
| 2001-10-19 | 96.20 |
| 2001-10-22 | 95.04 |
| 2001-10-23 | 95.83 |
| 2001-10-24 | 93.48 |
| 2001-10-25 | 93.43 |
| 2001-10-26 | 93.51 |
| 2001-10-29 | 92.83 |
| 2001-10-30 | 90.12 |
| 2001-10-31 | 91.00 |
| 2001-11-01 | 92.28 |
| 2001-11-02 | 93.25 |
| 2001-11-05 | 93.35 |
| 2001-11-06 | 93.93 |
| 2001-11-07 | 92.60 |
| 2001-11-08 | 94.01 |
| 2001-11-09 | 95.56 |
| 2001-11-12 | 96.22 |
| 2001-11-13 | 97.01 |
| 2001-11-14 | 98.55 |
| 2001-11-15 | 100.69 |
| 2001-11-16 | 100.69 |
| 2001-11-19 | 106.97 |
| 2001-11-20 | 101.92 |
| 2001-11-21 | 103.46 |
| 2001-11-22 | . |
| 2001-11-23 | 103.14 |
| 2001-11-26 | 105.60 |
| 2001-11-27 | 103.67 |
| 2001-11-28 | 103.86 |
| 2001-11-29 | 103.56 |
| 2001-11-30 | 103.62 |
| 2001-12-03 | 103.66 |
| 2001-12-04 | 106.23 |
| 2001-12-05 | 110.13 |
| 2001-12-06 | 109.12 |
| 2001-12-07 | 109.95 |
| 2001-12-10 | 111.86 |
| 2001-12-11 | 110.37 |
| 2001-12-12 | 110.57 |
| 2001-12-13 | 109.89 |
| 2001-12-14 | 109.33 |
| 2001-12-17 | 109.43 |
| 2001-12-18 | 108.40 |
| 2001-12-19 | 107.21 |
| 2001-12-20 | 107.55 |
| 2001-12-21 | 107.77 |
| 2001-12-24 | 107.41 |
| 2001-12-25 | . |
| 2001-12-26 | 105.46 |
| 2001-12-27 | 103.36 |
| 2001-12-28 | 103.89 |
| 2001-12-31 | 105.15 |
| 2002-01-01 | . |
| 2002-01-02 | 104.88 |
| 2002-01-03 | 103.94 |
| 2002-01-04 | 110.06 |
| 2002-01-07 | 111.38 |
| 2002-01-08 | 110.90 |
| 2002-01-09 | 113.95 |
| 2002-01-10 | 113.23 |
| 2002-01-11 | 114.13 |
| 2002-01-14 | 113.49 |
| 2002-01-15 | 112.81 |
| 2002-01-16 | 112.65 |
| 2002-01-17 | 112.38 |
| 2002-01-18 | 110.98 |
| 2002-01-21 | . |
| 2002-01-22 | 110.56 |
| 2002-01-23 | 110.85 |
| 2002-01-24 | 110.20 |
| 2002-01-25 | 110.27 |
| 2002-01-28 | 109.97 |
| 2002-01-29 | 110.29 |
| 2002-01-30 | 109.74 |
| 2002-01-31 | 106.78 |
| 2002-02-01 | 107.11 |
| 2002-02-04 | 107.28 |
| 2002-02-05 | 104.87 |
| 2002-02-06 | 104.84 |
| 2002-02-07 | 108.19 |
| 2002-02-08 | 109.81 |
| 2002-02-11 | 109.05 |
| 2002-02-12 | 109.81 |
| 2002-02-13 | 110.10 |
| 2002-02-14 | 110.88 |
| 2002-02-15 | 112.38 |
| 2002-02-18 | . |
| 2002-02-19 | 113.16 |
| 2002-02-20 | 112.46 |
| 2002-02-21 | 111.61 |
| 2002-02-22 | 113.23 |
| 2002-02-25 | 113.07 |
| 2002-02-26 | 115.88 |
| 2002-02-27 | 115.55 |
| 2002-02-28 | 110.07 |
| 2002-03-01 | 113.76 |
| 2002-03-04 | 111.66 |
| 2002-03-05 | 111.24 |
| 2002-03-06 | 109.19 |
| 2002-03-07 | 111.48 |
| 2002-03-08 | 109.19 |
| 2002-03-11 | 106.91 |
| 2002-03-12 | 104.90 |
| 2002-03-13 | 105.76 |
| 2002-03-14 | 106.75 |
| 2002-03-15 | 109.44 |
| 2002-03-18 | 109.70 |
| 2002-03-19 | 107.93 |
| 2002-03-20 | 108.95 |
| 2002-03-21 | 108.78 |
| 2002-03-22 | 108.62 |
| 2002-03-25 | 108.62 |
| 2002-03-26 | 106.89 |
| 2002-03-27 | 106.61 |
| 2002-03-28 | 107.23 |
| 2002-03-29 | . |
| 2002-04-01 | 107.33 |
| 2002-04-02 | 107.65 |
| 2002-04-03 | 105.55 |
| 2002-04-04 | 107.14 |
| 2002-04-05 | 107.35 |
| 2002-04-08 | 106.86 |
| 2002-04-09 | 106.14 |
| 2002-04-10 | 105.38 |
| 2002-04-11 | 105.44 |
| 2002-04-12 | 106.33 |
| 2002-04-15 | 105.07 |
| 2002-04-16 | 103.26 |
| 2002-04-17 | 104.13 |
| 2002-04-18 | 105.55 |
| 2002-04-19 | 103.05 |
| 2002-04-22 | 103.77 |
| 2002-04-23 | 104.46 |
| 2002-04-24 | 104.52 |
| 2002-04-25 | 104.00 |
| 2002-04-26 | 104.48 |
| 2002-04-29 | 100.67 |
| 2002-04-30 | 101.99 |
| 2002-05-01 | 101.99 |
| 2002-05-02 | 104.16 |
| 2002-05-03 | 104.69 |
| 2002-05-06 | 105.62 |
| 2002-05-07 | 106.61 |
| 2002-05-08 | 106.01 |
| 2002-05-09 | 106.27 |
| 2002-05-10 | 105.24 |
| 2002-05-13 | 104.84 |
| 2002-05-14 | 104.53 |
| 2002-05-15 | 104.15 |
| 2002-05-16 | 102.94 |
| 2002-05-17 | 103.62 |
| 2002-05-20 | 101.98 |
| 2002-05-21 | 98.42 |
| 2002-05-22 | 96.87 |
| 2002-05-23 | 94.88 |
| 2002-05-24 | 99.77 |
| 2002-05-27 | . |
| 2002-05-28 | 96.63 |
| 2002-05-29 | 97.83 |
| 2002-05-30 | 96.80 |
| 2002-05-31 | 97.78 |
| 2002-06-03 | 100.44 |
| 2002-06-04 | 101.22 |
| 2002-06-05 | 101.95 |
| 2002-06-06 | 101.67 |
| 2002-06-07 | 101.41 |
| 2002-06-10 | 104.37 |
| 2002-06-11 | 106.06 |
| 2002-06-12 | 105.80 |
| 2002-06-13 | 105.17 |
| 2002-06-14 | 105.12 |
| 2002-06-17 | 106.40 |
| 2002-06-18 | 105.59 |
| 2002-06-19 | 106.31 |
| 2002-06-20 | 106.12 |
| 2002-06-21 | 105.90 |
| 2002-06-24 | 106.16 |
| 2002-06-25 | 104.01 |
| 2002-06-26 | 102.05 |
| 2002-06-27 | 103.71 |
| 2002-06-28 | 103.49 |
| 2002-07-01 | 104.70 |
| 2002-07-02 | 103.51 |
| 2002-07-03 | 103.77 |
| 2002-07-04 | . |
| 2002-07-05 | 103.04 |
| 2002-07-08 | 105.12 |
| 2002-07-09 | 106.42 |
| 2002-07-10 | 106.50 |
| 2002-07-11 | 103.30 |
| 2002-07-12 | 103.21 |
| 2002-07-15 | 102.44 |
| 2002-07-16 | 100.21 |
| 2002-07-17 | 99.45 |
| 2002-07-18 | 101.00 |
| 2002-07-19 | 100.68 |
| 2002-07-22 | 99.83 |
| 2002-07-23 | 99.60 |
| 2002-07-24 | 98.30 |
| 2002-07-25 | 97.66 |
| 2002-07-26 | 95.10 |
| 2002-07-29 | 95.45 |
| 2002-07-30 | 94.59 |
| 2002-07-31 | 94.87 |
| 2002-08-01 | 94.10 |
| 2002-08-02 | 93.13 |
| 2002-08-05 | 93.02 |
| 2002-08-06 | 92.67 |
| 2002-08-07 | 92.69 |
| 2002-08-08 | 89.85 |
| 2002-08-09 | 90.67 |
| 2002-08-12 | 92.70 |
| 2002-08-13 | 93.14 |
| 2002-08-14 | 91.59 |
| 2002-08-15 | 91.59 |
| 2002-08-16 | 92.74 |
| 2002-08-19 | 93.41 |
| 2002-08-20 | 94.58 |
| 2002-08-21 | 93.92 |
| 2002-08-22 | 94.88 |
| 2002-08-23 | 95.67 |
| 2002-08-26 | 96.07 |
| 2002-08-27 | 94.56 |
| 2002-08-28 | 94.58 |
| 2002-08-29 | 95.25 |
| 2002-08-30 | 97.08 |
| 2002-09-02 | . |
| 2002-09-03 | 99.17 |
| 2002-09-04 | 100.27 |
| 2002-09-05 | 99.57 |
| 2002-09-06 | 99.19 |
| 2002-09-09 | 97.66 |
| 2002-09-10 | 97.70 |
| 2002-09-11 | 97.10 |
| 2002-09-12 | 97.94 |
| 2002-09-13 | 97.53 |
| 2002-09-16 | 97.05 |
| 2002-09-17 | 98.11 |
| 2002-09-18 | 97.12 |
| 2002-09-19 | 96.78 |
| 2002-09-20 | 95.62 |
| 2002-09-23 | 96.72 |
| 2002-09-24 | 95.81 |
| 2002-09-25 | 95.45 |
| 2002-09-26 | 95.31 |
| 2002-09-27 | 95.89 |
| 2002-09-30 | 95.39 |
| 2002-10-01 | 93.50 |
| 2002-10-02 | 93.50 |
| 2002-10-03 | 91.72 |
| 2002-10-04 | 90.00 |
| 2002-10-07 | 91.27 |
| 2002-10-08 | 91.52 |
| 2002-10-09 | 90.43 |
| 2002-10-10 | 89.79 |
| 2002-10-11 | 90.30 |
| 2002-10-14 | 90.70 |
| 2002-10-15 | 90.70 |
| 2002-10-16 | 91.38 |
| 2002-10-17 | 91.38 |
| 2002-10-18 | 90.82 |
| 2002-10-21 | 90.91 |
| 2002-10-22 | 90.33 |
| 2002-10-23 | 90.43 |
| 2002-10-24 | 88.62 |
| 2002-10-25 | 87.05 |
| 2002-10-28 | 85.80 |
| 2002-10-29 | 89.03 |
| 2002-10-30 | 89.50 |
| 2002-10-31 | 98.86 |
| 2002-11-01 | 96.31 |
| 2002-11-04 | 98.63 |
| 2002-11-05 | 98.10 |
| 2002-11-06 | 98.08 |
| 2002-11-07 | 97.83 |
| 2002-11-08 | 97.39 |
| 2002-11-11 | 97.13 |
| 2002-11-12 | 98.74 |
| 2002-11-13 | 99.00 |
| 2002-11-14 | 99.50 |
| 2002-11-15 | 100.78 |
| 2002-11-18 | 102.12 |
| 2002-11-19 | 102.12 |
| 2002-11-20 | 102.72 |
| 2002-11-21 | 103.33 |
| 2002-11-22 | 105.83 |
| 2002-11-25 | 106.88 |
| 2002-11-26 | 108.30 |
| 2002-11-27 | 106.82 |
| 2002-11-28 | . |
| 2002-11-29 | 107.47 |
| 2002-12-02 | 109.15 |
| 2002-12-03 | 108.09 |
| 2002-12-04 | 108.56 |
| 2002-12-05 | 109.26 |
| 2002-12-06 | 110.76 |
| 2002-12-09 | 109.67 |
| 2002-12-10 | 110.34 |
| 2002-12-11 | 110.05 |
| 2002-12-12 | 110.29 |
| 2002-12-13 | 111.64 |
| 2002-12-16 | 110.86 |
| 2002-12-17 | 110.52 |
| 2002-12-18 | 109.58 |
| 2002-12-19 | 109.60 |
| 2002-12-20 | 110.35 |
| 2002-12-23 | 110.17 |
| 2002-12-24 | 110.94 |
| 2002-12-25 | . |
| 2002-12-26 | 113.67 |
| 2002-12-27 | 113.54 |
| 2002-12-30 | 113.34 |
| 2002-12-31 | 113.67 |
| 2003-01-01 | . |
| 2003-01-02 | 112.06 |
| 2003-01-03 | 110.87 |
| 2003-01-06 | 109.65 |
| 2003-01-07 | 109.84 |
| 2003-01-08 | 111.04 |
| 2003-01-09 | 113.35 |
| 2003-01-10 | 113.47 |
| 2003-01-13 | 112.97 |
| 2003-01-14 | 113.02 |
| 2003-01-15 | 112.11 |
| 2003-01-16 | 112.61 |
| 2003-01-17 | 113.06 |
| 2003-01-20 | . |
| 2003-01-21 | 113.52 |
| 2003-01-22 | 114.85 |
| 2003-01-23 | 114.28 |
| 2003-01-24 | 111.17 |
| 2003-01-27 | 108.21 |
| 2003-01-28 | 109.64 |
| 2003-01-29 | 108.40 |
| 2003-01-30 | 106.73 |
| 2003-01-31 | 108.48 |
| 2003-02-03 | 110.70 |
| 2003-02-04 | 110.58 |
| 2003-02-05 | 111.09 |
| 2003-02-06 | 111.66 |
| 2003-02-07 | 110.74 |
| 2003-02-10 | 110.54 |
| 2003-02-11 | 110.80 |
| 2003-02-12 | 110.10 |
| 2003-02-13 | 110.21 |
| 2003-02-14 | 110.32 |
| 2003-02-17 | . |
| 2003-02-18 | 112.66 |
| 2003-02-19 | 112.87 |
| 2003-02-20 | 111.95 |
| 2003-02-21 | 113.24 |
| 2003-02-24 | 115.05 |
| 2003-02-25 | 113.04 |
| 2003-02-26 | 112.08 |
| 2003-02-27 | 113.38 |
| 2003-02-28 | 113.32 |
| 2003-03-03 | 113.60 |
| 2003-03-04 | 112.29 |
| 2003-03-05 | 111.46 |
| 2003-03-06 | 109.67 |
| 2003-03-07 | 108.09 |
| 2003-03-10 | 106.81 |
| 2003-03-11 | 109.17 |
| 2003-03-12 | 107.07 |
| 2003-03-13 | 106.98 |
| 2003-03-14 | 106.98 |
| 2003-03-17 | 106.72 |
| 2003-03-18 | 106.72 |
| 2003-03-19 | 108.37 |
| 2003-03-20 | 110.88 |
| 2003-03-21 | 111.20 |
| 2003-03-24 | 108.00 |
| 2003-03-25 | 109.02 |
| 2003-03-26 | 108.52 |
| 2003-03-27 | 107.18 |
| 2003-03-28 | 108.08 |
| 2003-03-31 | 105.91 |
| 2003-04-01 | 107.95 |
| 2003-04-02 | 108.56 |
| 2003-04-03 | 109.70 |
| 2003-04-04 | 112.28 |
| 2003-04-07 | 114.71 |
| 2003-04-08 | 113.81 |
| 2003-04-09 | 111.48 |
| 2003-04-10 | 110.75 |
| 2003-04-11 | 112.46 |
| 2003-04-14 | 112.41 |
| 2003-04-15 | 109.32 |
| 2003-04-16 | 109.93 |
| 2003-04-17 | 108.39 |
| 2003-04-18 | . |
| 2003-04-21 | 109.31 |
| 2003-04-22 | 108.68 |
| 2003-04-23 | 106.18 |
| 2003-04-24 | 107.04 |
| 2003-04-25 | 105.12 |
| 2003-04-28 | 107.00 |
| 2003-04-29 | 107.31 |
| 2003-04-30 | 107.94 |
| 2003-05-01 | 107.97 |
| 2003-05-02 | 107.92 |
| 2003-05-05 | 107.70 |
| 2003-05-06 | 107.50 |
| 2003-05-07 | 106.01 |
| 2003-05-08 | 104.12 |
| 2003-05-09 | 104.71 |
| 2003-05-12 | 104.89 |
| 2003-05-13 | 105.21 |
| 2003-05-14 | 106.83 |
| 2003-05-15 | 107.85 |
| 2003-05-16 | 108.22 |
| 2003-05-19 | 109.31 |
| 2003-05-20 | 110.47 |
| 2003-05-21 | 110.46 |
| 2003-05-22 | 111.88 |
| 2003-05-23 | 112.72 |
| 2003-05-26 | . |
| 2003-05-27 | 115.35 |
| 2003-05-28 | 117.65 |
| 2003-05-29 | 119.82 |
| 2003-05-30 | 121.51 |
| 2003-06-02 | 119.90 |
| 2003-06-03 | 119.20 |
| 2003-06-04 | 122.09 |
| 2003-06-05 | 125.27 |
| 2003-06-06 | 126.18 |
| 2003-06-09 | 125.21 |
| 2003-06-10 | 124.21 |
| 2003-06-11 | 125.58 |
| 2003-06-12 | 125.67 |
| 2003-06-13 | 126.59 |
| 2003-06-16 | 124.96 |
| 2003-06-17 | 130.42 |
| 2003-06-18 | 130.13 |
| 2003-06-19 | 132.94 |
| 2003-06-20 | 136.30 |
| 2003-06-23 | 132.68 |
| 2003-06-24 | 130.58 |
| 2003-06-25 | 132.53 |
| 2003-06-26 | 132.68 |
| 2003-06-27 | 134.13 |
| 2003-06-30 | 134.14 |
| 2003-07-01 | 134.59 |
| 2003-07-02 | 135.45 |
| 2003-07-03 | 136.10 |
| 2003-07-04 | . |
| 2003-07-07 | 136.41 |
| 2003-07-08 | 136.21 |
| 2003-07-09 | 136.15 |
| 2003-07-10 | 139.00 |
| 2003-07-11 | 138.76 |
| 2003-07-14 | 143.12 |
| 2003-07-15 | 142.34 |
| 2003-07-16 | 145.29 |
| 2003-07-17 | 142.85 |
| 2003-07-18 | 143.52 |
| 2003-07-21 | 141.92 |
| 2003-07-22 | 141.05 |
| 2003-07-23 | 139.49 |
| 2003-07-24 | 144.36 |
| 2003-07-25 | 147.03 |
| 2003-07-28 | 146.94 |
| 2003-07-29 | 148.64 |
| 2003-07-30 | 148.81 |
| 2003-07-31 | 151.15 |
| 2003-08-01 | 150.75 |
| 2003-08-04 | 152.62 |
| 2003-08-05 | 150.03 |
| 2003-08-06 | 151.33 |
| 2003-08-07 | 154.41 |
| 2003-08-08 | 157.74 |
| 2003-08-11 | 158.26 |
| 2003-08-12 | 156.85 |
| 2003-08-13 | 158.95 |
| 2003-08-14 | 158.82 |
| 2003-08-15 | 158.91 |
| 2003-08-18 | 162.08 |
| 2003-08-19 | 163.66 |
| 2003-08-20 | 162.76 |
| 2003-08-21 | 163.78 |
| 2003-08-22 | 167.89 |
| 2003-08-25 | 164.01 |
| 2003-08-26 | 170.24 |
| 2003-08-27 | 170.45 |
| 2003-08-28 | 169.52 |
| 2003-08-29 | 171.99 |
| 2003-09-01 | . |
| 2003-09-02 | 177.94 |
| 2003-09-03 | 174.42 |
| 2003-09-04 | 175.27 |
| 2003-09-05 | 179.45 |
| 2003-09-08 | 184.37 |
| 2003-09-09 | 184.23 |
| 2003-09-10 | 183.75 |
| 2003-09-11 | 181.74 |
| 2003-09-12 | 177.02 |
| 2003-09-15 | 171.61 |
| 2003-09-16 | 175.85 |
| 2003-09-17 | 173.56 |
| 2003-09-18 | 167.88 |
| 2003-09-19 | 172.53 |
| 2003-09-22 | 170.96 |
| 2003-09-23 | 175.70 |
| 2003-09-24 | 181.13 |
| 2003-09-25 | 177.67 |
| 2003-09-26 | 181.06 |
| 2003-09-29 | 184.33 |
| 2003-09-30 | 187.91 |
| 2003-10-01 | 186.82 |
| 2003-10-02 | 187.02 |
| 2003-10-03 | 193.27 |
| 2003-10-06 | 197.05 |
| 2003-10-07 | 197.12 |
| 2003-10-08 | 199.72 |
| 2003-10-09 | 202.53 |
| 2003-10-10 | 207.21 |
| 2003-10-13 | 212.88 |
| 2003-10-14 | 206.17 |
| 2003-10-15 | 211.44 |
| 2003-10-16 | 216.51 |
| 2003-10-17 | 217.20 |
| 2003-10-20 | 214.27 |
| 2003-10-21 | 208.15 |
| 2003-10-22 | 208.92 |
| 2003-10-23 | 203.23 |
| 2003-10-24 | 207.88 |
| 2003-10-27 | 202.09 |
| 2003-10-28 | 205.14 |
| 2003-10-29 | 207.93 |
| 2003-10-30 | 211.38 |
| 2003-10-31 | 215.91 |
| 2003-11-03 | 223.31 |
| 2003-11-04 | 221.69 |
| 2003-11-05 | 221.21 |
| 2003-11-06 | 222.98 |
| 2003-11-07 | 219.87 |
| 2003-11-10 | 222.26 |
| 2003-11-11 | 223.18 |
| 2003-11-12 | 222.13 |
| 2003-11-13 | 219.04 |
| 2003-11-14 | 213.62 |
| 2003-11-17 | 217.80 |
| 2003-11-18 | 214.45 |
| 2003-11-19 | 210.81 |
| 2003-11-20 | 206.33 |
| 2003-11-21 | 210.26 |
| 2003-11-24 | 209.08 |
| 2003-11-25 | 213.03 |
| 2003-11-26 | 213.24 |
| 2003-11-27 | . |
| 2003-11-28 | 222.25 |
| 2003-12-01 | 225.53 |
| 2003-12-02 | 229.57 |
| 2003-12-03 | 227.34 |
| 2003-12-04 | 230.49 |
| 2003-12-05 | 224.44 |
| 2003-12-08 | 221.63 |
| 2003-12-09 | 224.75 |
| 2003-12-10 | 228.69 |
| 2003-12-11 | 227.34 |
| 2003-12-12 | 228.89 |
| 2003-12-15 | 232.22 |
| 2003-12-16 | 233.08 |
| 2003-12-17 | 232.05 |
| 2003-12-18 | 234.82 |
| 2003-12-19 | 238.52 |
| 2003-12-22 | 241.63 |
| 2003-12-23 | 240.37 |
| 2003-12-24 | 243.68 |
| 2003-12-25 | . |
| 2003-12-26 | 246.89 |
| 2003-12-29 | 250.69 |
| 2003-12-30 | 254.99 |
| 2003-12-31 | 260.24 |
| 2004-01-01 | . |
| 2004-01-02 | 266.96 |
| 2004-01-05 | 263.98 |
| 2004-01-06 | 258.88 |
| 2004-01-07 | 263.55 |
| 2004-01-08 | 267.93 |
| 2004-01-09 | 263.35 |
| 2004-01-12 | 260.66 |
| 2004-01-13 | 265.40 |
| 2004-01-14 | 269.65 |
| 2004-01-15 | 263.89 |
| 2004-01-16 | 261.25 |
| 2004-01-19 | . |
| 2004-01-20 | 257.93 |
| 2004-01-21 | 247.22 |
| 2004-01-22 | 238.37 |
| 2004-01-23 | 250.44 |
| 2004-01-26 | 250.60 |
| 2004-01-27 | 259.70 |
| 2004-01-28 | 255.99 |
| 2004-01-29 | 252.20 |
| 2004-01-30 | 244.77 |
| 2004-02-02 | 244.85 |
| 2004-02-03 | 241.68 |
| 2004-02-04 | 250.47 |
| 2004-02-05 | 247.43 |
| 2004-02-06 | 250.21 |
| 2004-02-09 | 257.45 |
| 2004-02-10 | 258.96 |
| 2004-02-11 | 259.66 |
| 2004-02-12 | 258.74 |
| 2004-02-13 | 262.68 |
| 2004-02-16 | . |
| 2004-02-17 | 264.13 |
| 2004-02-18 | 264.75 |
| 2004-02-19 | 256.33 |
| 2004-02-20 | 259.34 |
| 2004-02-23 | 250.52 |
| 2004-02-24 | 252.66 |
| 2004-02-25 | 246.45 |
| 2004-02-26 | 242.69 |
| 2004-02-27 | 246.14 |
| 2004-03-01 | 251.24 |
| 2004-03-02 | 251.15 |
| 2004-03-03 | 256.44 |
| 2004-03-04 | 252.19 |
| 2004-03-05 | 257.22 |
| 2004-03-08 | 261.28 |
| 2004-03-09 | 256.54 |
| 2004-03-10 | 252.38 |
| 2004-03-11 | 248.19 |
| 2004-03-12 | 248.64 |
| 2004-03-15 | 239.05 |
| 2004-03-16 | 238.99 |
| 2004-03-17 | 238.23 |
| 2004-03-18 | 230.10 |
| 2004-03-19 | 232.30 |
| 2004-03-22 | 225.70 |
| 2004-03-23 | 228.03 |
| 2004-03-24 | 227.33 |
| 2004-03-25 | 228.72 |
| 2004-03-26 | 234.23 |
| 2004-03-29 | 238.46 |
| 2004-03-30 | 237.79 |
| 2004-03-31 | 244.70 |
| 2004-04-01 | 253.13 |
| 2004-04-02 | 256.05 |
| 2004-04-05 | 259.98 |
| 2004-04-06 | 258.40 |
| 2004-04-07 | 259.08 |
| 2004-04-08 | 258.33 |
| 2004-04-09 | . |
| 2004-04-12 | 254.91 |
| 2004-04-13 | 258.35 |
| 2004-04-14 | 258.08 |
| 2004-04-15 | 253.18 |
| 2004-04-16 | 255.01 |
| 2004-04-19 | 250.38 |
| 2004-04-20 | 250.88 |
| 2004-04-21 | 257.02 |
| 2004-04-22 | 255.43 |
| 2004-04-23 | 255.36 |
| 2004-04-26 | 255.41 |
| 2004-04-27 | 241.25 |
| 2004-04-28 | 242.18 |
| 2004-04-29 | 235.11 |
| 2004-04-30 | 231.92 |
| 2004-05-03 | 226.93 |
| 2004-05-04 | 230.49 |
| 2004-05-05 | 231.74 |
| 2004-05-06 | 237.17 |
| 2004-05-07 | 231.87 |
| 2004-05-10 | 223.36 |
| 2004-05-11 | 209.08 |
| 2004-05-12 | 210.67 |
| 2004-05-13 | 215.24 |
| 2004-05-14 | 198.80 |
| 2004-05-17 | 174.34 |
| 2004-05-18 | 188.46 |
| 2004-05-19 | 198.23 |
| 2004-05-20 | 197.19 |
| 2004-05-21 | 197.29 |
| 2004-05-24 | 203.31 |
| 2004-05-25 | 203.27 |
| 2004-05-26 | 203.00 |
| 2004-05-27 | 198.74 |
| 2004-05-28 | 191.49 |
| 2004-05-31 | . |
| 2004-06-01 | 191.98 |
| 2004-06-02 | 195.79 |
| 2004-06-03 | 191.79 |
| 2004-06-04 | 195.38 |
| 2004-06-07 | 198.00 |
| 2004-06-08 | 201.05 |
| 2004-06-09 | 200.29 |
| 2004-06-10 | 198.68 |
| 2004-06-11 | . |
| 2004-06-14 | 190.40 |
| 2004-06-15 | 196.79 |
| 2004-06-16 | 194.87 |
| 2004-06-17 | 196.86 |
| 2004-06-18 | 192.23 |
| 2004-06-21 | 189.03 |
| 2004-06-22 | 187.40 |
| 2004-06-23 | 182.18 |
| 2004-06-24 | 185.07 |
| 2004-06-25 | 191.22 |
| 2004-06-28 | 195.81 |
| 2004-06-29 | 195.61 |
| 2004-06-30 | 191.58 |
| 2004-07-01 | 195.26 |
| 2004-07-02 | 195.12 |
| 2004-07-05 | . |
| 2004-07-06 | 197.44 |
| 2004-07-07 | 199.60 |
| 2004-07-08 | 195.28 |
| 2004-07-09 | 198.41 |
| 2004-07-12 | 198.58 |
| 2004-07-13 | 195.32 |
| 2004-07-14 | 192.22 |
| 2004-07-15 | 194.95 |
| 2004-07-16 | 198.20 |
| 2004-07-19 | 197.66 |
| 2004-07-20 | 198.23 |
| 2004-07-21 | 200.78 |
| 2004-07-22 | 206.27 |
| 2004-07-23 | 208.74 |
| 2004-07-26 | 212.79 |
| 2004-07-27 | 210.07 |
| 2004-07-28 | 211.26 |
| 2004-07-29 | 213.91 |
| 2004-07-30 | 218.93 |
| 2004-08-02 | 219.71 |
| 2004-08-03 | 218.25 |
| 2004-08-04 | 219.07 |
| 2004-08-05 | 223.71 |
| 2004-08-06 | 221.37 |
| 2004-08-09 | 222.16 |
| 2004-08-10 | 223.95 |
| 2004-08-11 | 218.18 |
| 2004-08-12 | 216.77 |
| 2004-08-13 | 216.42 |
| 2004-08-16 | 218.37 |
| 2004-08-17 | 219.62 |
| 2004-08-18 | 215.83 |
| 2004-08-19 | 218.84 |
| 2004-08-20 | 214.75 |
| 2004-08-23 | 209.04 |
| 2004-08-24 | 210.72 |
| 2004-08-25 | 211.49 |
| 2004-08-26 | 212.81 |
| 2004-08-27 | 211.26 |
| 2004-08-30 | 215.33 |
| 2004-08-31 | 218.02 |
| 2004-09-01 | 217.89 |
| 2004-09-02 | 216.23 |
| 2004-09-03 | 217.42 |
| 2004-09-06 | . |
| 2004-09-07 | 221.50 |
| 2004-09-08 | 222.12 |
| 2004-09-09 | 222.51 |
| 2004-09-10 | 224.06 |
| 2004-09-13 | 226.12 |
| 2004-09-14 | 225.57 |
| 2004-09-15 | 226.86 |
| 2004-09-16 | 229.51 |
| 2004-09-17 | 235.29 |
| 2004-09-20 | 234.29 |
| 2004-09-21 | 237.62 |
| 2004-09-22 | 235.72 |
| 2004-09-23 | 234.55 |
| 2004-09-24 | 234.81 |
| 2004-09-27 | 234.32 |
| 2004-09-28 | 232.27 |
| 2004-09-29 | 239.85 |
| 2004-09-30 | 241.40 |
| 2004-10-01 | 248.34 |
| 2004-10-04 | 253.03 |
| 2004-10-05 | 250.61 |
| 2004-10-06 | 251.64 |
| 2004-10-07 | 256.28 |
| 2004-10-08 | 256.41 |
| 2004-10-11 | 253.43 |
| 2004-10-12 | 248.06 |
| 2004-10-13 | 248.06 |
| 2004-10-14 | 245.71 |
| 2004-10-15 | 246.73 |
| 2004-10-18 | 247.72 |
| 2004-10-19 | 250.97 |
| 2004-10-20 | 247.26 |
| 2004-10-21 | 243.89 |
| 2004-10-22 | 243.97 |
| 2004-10-25 | 242.12 |
| 2004-10-26 | 249.06 |
| 2004-10-27 | 246.87 |
| 2004-10-28 | 247.10 |
| 2004-10-29 | 242.99 |
| 2004-11-01 | 244.64 |
| 2004-11-02 | 247.84 |
| 2004-11-03 | 250.92 |
| 2004-11-04 | 250.43 |
| 2004-11-05 | 252.15 |
| 2004-11-08 | 254.29 |
| 2004-11-09 | 252.96 |
| 2004-11-10 | 255.79 |
| 2004-11-11 | 255.49 |
| 2004-11-12 | 256.47 |
| 2004-11-15 | 256.98 |
| 2004-11-16 | 257.24 |
| 2004-11-17 | 257.57 |
| 2004-11-18 | 258.36 |
| 2004-11-19 | 252.31 |
| 2004-11-22 | 254.60 |
| 2004-11-23 | 254.33 |
| 2004-11-24 | 250.93 |
| 2004-11-25 | . |
| 2004-11-26 | 248.20 |
| 2004-11-29 | 253.20 |
| 2004-11-30 | 256.57 |
| 2004-12-01 | 262.14 |
| 2004-12-02 | 268.91 |
| 2004-12-03 | 267.85 |
| 2004-12-06 | 268.45 |
| 2004-12-07 | 263.65 |
| 2004-12-08 | 258.14 |
| 2004-12-09 | 258.20 |
| 2004-12-10 | 251.19 |
| 2004-12-13 | 255.04 |
| 2004-12-14 | 258.40 |
| 2004-12-15 | 257.45 |
| 2004-12-16 | 256.64 |
| 2004-12-17 | 253.74 |
| 2004-12-20 | 255.43 |
| 2004-12-21 | 258.76 |
| 2004-12-22 | 259.84 |
| 2004-12-23 | 265.77 |
| 2004-12-24 | . |
| 2004-12-27 | 273.40 |
| 2004-12-28 | 281.84 |
| 2004-12-29 | 282.93 |
| 2004-12-30 | 281.25 |
| 2004-12-31 | 284.90 |
| 2005-01-03 | 289.12 |
| 2005-01-04 | 285.35 |
| 2005-01-05 | 277.33 |
| 2005-01-06 | 271.64 |
| 2005-01-07 | 277.89 |
| 2005-01-10 | 273.81 |
| 2005-01-11 | 269.05 |
| 2005-01-12 | 264.02 |
| 2005-01-13 | 268.74 |
| 2005-01-14 | 265.03 |
| 2005-01-17 | . |
| 2005-01-18 | 263.90 |
| 2005-01-19 | 265.45 |
| 2005-01-20 | 263.50 |
| 2005-01-21 | 264.01 |
| 2005-01-24 | 264.35 |
| 2005-01-25 | 264.52 |
| 2005-01-26 | 264.94 |
| 2005-01-27 | 268.89 |
#2005-01-28| 275.73
#2005-01-31| 280.57
#2005-02-01| 283.89
#2005-02-02| 284.74
#2005-02-03| 290.28
#2005-02-04| 289.48
#2005-02-07| 287.26
#2005-02-08| 286.56
#2005-02-09| 288.60
#2005-02-10| 289.38
#2005-02-11| 291.23
#2005-02-14| 291.78
#2005-02-15| 288.94
#2005-02-16| 289.33
#2005-02-17| 288.55
#2005-02-18| 289.57
#2005-02-21| .
#2005-02-22| 292.27
#2005-02-23| 295.30
#2005-02-24| 294.67
#2005-02-25| 291.96
#2005-02-28| 299.35
#2005-03-01| 295.29
#2005-03-02| 298.76
#2005-03-03| 302.43
#2005-03-04| 306.26
#2005-03-07| 311.56
#2005-03-08| 314.85
#2005-03-09| 312.34
#2005-03-10| 314.27
#2005-03-11| 313.79
#2005-03-14| 310.77
#2005-03-15| 308.69
#2005-03-16| 309.84
#2005-03-17| 303.44
#2005-03-18| 305.51
#2005-03-21| 300.76
#2005-03-22| 292.52
#2005-03-23| 292.13
#2005-03-24| 294.01
#2005-03-25| .
#2005-03-28| 296.21
#2005-03-29| 287.41
#2005-03-30| 285.91
#2005-03-31| 289.14
#2005-04-01| 297.96
#2005-04-04| 295.21
#2005-04-05| 290.99
#2005-04-06| 297.01
#2005-04-07| 294.26
#2005-04-08| 290.32
#2005-04-11| 287.44
#2005-04-12| 289.32
#2005-04-13| 287.24
#2005-04-14| 287.18
#2005-04-15| 277.50
#2005-04-18| 271.71
#2005-04-19| 269.72
#2005-04-20| 277.23
#2005-04-21| 282.32
#2005-04-22| 283.21
#2005-04-25| 282.82
#2005-04-26| 282.21
#2005-04-27| 278.28
#2005-04-28| 277.33
#2005-04-29| 271.73
#2005-05-02| 273.52
#2005-05-03| 275.61
#2005-05-04| 278.45
#2005-05-05| 279.09
#2005-05-06| 281.28
#2005-05-09| 284.27
#2005-05-10| 280.86
#2005-05-11| 281.53
#2005-05-12| 282.90
#2005-05-13| 281.87
#2005-05-16| 284.07
#2005-05-17| 278.54
#2005-05-18| 278.75
#2005-05-19| 277.62
#2005-05-20| 276.07
#2005-05-23| 278.22
#2005-05-24| 279.63
#2005-05-25| 279.11
#2005-05-26| 279.99
#2005-05-27| 281.35
#2005-05-30| .
#2005-05-31| 280.30
#2005-06-01| 280.90
#2005-06-02| 275.91
#2005-06-03| 283.08
#2005-06-06| 282.45
#2005-06-07| 282.89
#2005-06-08| 287.20
#2005-06-09| 287.79
#2005-06-10| 288.86
#2005-06-13| 287.40
#2005-06-14| 289.79
#2005-06-15| 291.28
#2005-06-16| 294.09
#2005-06-17| 296.84
#2005-06-20| 306.57
#2005-06-21| 312.68
#2005-06-22| 315.42
#2005-06-23| 314.90
#2005-06-24| 316.54
#2005-06-27| 314.28
#2005-06-28| 306.02
#2005-06-29| 310.82
#2005-06-30| 309.63
#2005-07-01| 309.63
#2005-07-04| .
#2005-07-05| 310.69
#2005-07-06| 314.66
#2005-07-07| 305.40
#2005-07-08| 309.30
#2005-07-11| 314.60
#2005-07-12| 315.27
#2005-07-13| 313.96
#2005-07-14| 316.80
#2005-07-15| 324.68
#2005-07-18| 324.98
#2005-07-19| 326.76
#2005-07-20| 332.55
#2005-07-21| 335.13
#2005-07-22| 337.86
#2005-07-25| 336.95
#2005-07-26| 339.63
#2005-07-27| 339.93
#2005-07-28| 340.40
#2005-07-29| 338.55
#2005-08-01| 340.60
#2005-08-02| 350.81
#2005-08-03| 344.36
#2005-08-04| 351.16
#2005-08-05| 352.07
#2005-08-08| 346.35
#2005-08-09| 345.68
#2005-08-10| 352.05
#2005-08-11| 352.64
#2005-08-12| 350.21
#2005-08-15| 350.33
#2005-08-16| 350.84
#2005-08-17| 357.09
#2005-08-18| 353.10
#2005-08-19| 350.80
#2005-08-22| 347.56
#2005-08-23| 340.24
#2005-08-24| 340.43
#2005-08-25| 343.39
#2005-08-26| 344.76
#2005-08-29| 342.85
#2005-08-30| 346.53
#2005-08-31| 349.90
#2005-09-01| 353.43
#2005-09-02| 356.68
#2005-09-05| .
#2005-09-06| 358.87
#2005-09-07| 358.91
#2005-09-08| 362.31
#2005-09-09| 362.41
#2005-09-12| 367.14
#2005-09-13| 366.11
#2005-09-14| 364.25
#2005-09-15| 373.10
#2005-09-16| 376.91
#2005-09-19| 382.11
#2005-09-20| 384.82
#2005-09-21| 380.91
#2005-09-22| 363.88
#2005-09-23| 363.66
#2005-09-26| 377.14
#2005-09-27| 379.64
#2005-09-28| 383.62
#2005-09-29| 384.88
#2005-09-30| 381.78
#2005-10-03| 384.20
#2005-10-04| 388.05
#2005-10-05| 384.73
#2005-10-06| 376.51
#2005-10-07| 373.50
#2005-10-10| 365.53
#2005-10-11| 365.54
#2005-10-12| 365.99
#2005-10-13| 357.39
#2005-10-14| 353.00
#2005-10-17| 354.08
#2005-10-18| 346.79
#2005-10-19| 338.99
#2005-10-20| 335.96
#2005-10-21| 344.89
#2005-10-24| 337.96
#2005-10-25| 341.23
#2005-10-26| 339.51
#2005-10-27| 333.67
#2005-10-28| 327.47
#2005-10-31| 336.18
#2005-11-01| 338.75
#2005-11-02| 342.86
#2005-11-03| 342.45
#2005-11-04| 340.71
#2005-11-07| 345.55
#2005-11-08| 347.40
#2005-11-09| 347.64
#2005-11-10| 349.11
#2005-11-11| 354.09
#2005-11-14| 352.02
#2005-11-15| 353.14
#2005-11-16| 357.53
#2005-11-17| 360.79
#2005-11-18| 361.03
#2005-11-21| 359.02
#2005-11-22| 353.49
#2005-11-23| 356.28
#2005-11-24| .
#2005-11-25| 360.26
#2005-11-28| 362.70
#2005-11-29| 363.55
#2005-11-30| 359.09
#2005-12-01| 360.81
#2005-12-02| 361.82
#2005-12-05| 360.18
#2005-12-06| 359.44
#2005-12-07| 360.94
#2005-12-08| 361.73
#2005-12-09| 369.03
#2005-12-12| 371.74
#2005-12-13| 376.01
#2005-12-14| 378.46
#2005-12-15| 377.09
#2005-12-16| 380.86
#2005-12-19| 388.36
#2005-12-20| 384.38
#2005-12-21| 384.70
#2005-12-22| 384.22
#2005-12-23| 379.22
#2005-12-26| .
#2005-12-27| 384.99
#2005-12-28| 386.20
#2005-12-29| 391.24
#2005-12-30| 395.51
#2006-01-02| .
#2006-01-03| 409.53
#2006-01-04| 414.60
#2006-01-05| 413.97
#2006-01-06| 418.60
#2006-01-09| 417.55
#2006-01-10| 410.86
#2006-01-11| 410.58
#2006-01-12| 411.32
#2006-01-13| 409.31
#2006-01-16| .
#2006-01-17| 414.05
#2006-01-18| 414.10
#2006-01-19| 423.88
#2006-01-20| 424.25
#2006-01-23| 422.67
#2006-01-24| 420.67
#2006-01-25| 421.44
#2006-01-26| 422.11
#2006-01-27| 432.06
#2006-01-30| 434.15
#2006-01-31| 437.74
#2006-02-01| 430.84
#2006-02-02| 435.06
#2006-02-03| 433.07
#2006-02-06| 443.06
#2006-02-07| 443.64
#2006-02-08| 438.30
#2006-02-09| 438.89
#2006-02-10| 439.88
#2006-02-13| 438.36
#2006-02-14| 434.43
#2006-02-15| 432.70
#2006-02-16| 431.10
#2006-02-17| 423.82
#2006-02-20| .
#2006-02-21| 429.40
#2006-02-22| 430.61
#2006-02-23| 432.40
#2006-02-24| 433.16
#2006-02-27| 432.90
#2006-02-28| 436.07
#2006-03-01| 440.94
#2006-03-02| 444.97
#2006-03-03| 448.90
#2006-03-06| 460.05
#2006-03-07| 458.85
#2006-03-08| 445.24
#2006-03-09| 448.11
#2006-03-10| 453.80
#2006-03-13| 453.71
#2006-03-14| 452.52
#2006-03-15| 453.13
#2006-03-16| 464.22
#2006-03-17| 465.43
#2006-03-20| 469.66
#2006-03-21| 468.33
#2006-03-22| 464.04
#2006-03-23| 468.76
#2006-03-24| 476.20
#2006-03-27| 485.23
#2006-03-28| 483.43
#2006-03-29| 488.22
#2006-03-30| 491.58
#2006-03-31| 497.38
#2006-04-03| 513.00
#2006-04-04| 516.02
#2006-04-05| 518.70
#2006-04-06| 518.17
#2006-04-07| 516.05
#2006-04-10| 526.82
#2006-04-11| 526.93
#2006-04-12| 516.30
#2006-04-13| 518.62
#2006-04-14| .
#2006-04-17| 531.04
#2006-04-18| 541.06
#2006-04-19| 554.57
#2006-04-20| 582.40
#2006-04-21| 576.57
#2006-04-24| 580.89
#2006-04-25| 564.91
#2006-04-26| 581.05
#2006-04-27| 588.18
#2006-04-28| 590.66
#2006-05-01| 606.35
#2006-05-02| 616.29
#2006-05-03| 615.48
#2006-05-04| 624.95
#2006-05-05| 631.14
#2006-05-08| 647.83
#2006-05-09| 647.79
#2006-05-10| 657.96
#2006-05-11| 636.70
#2006-05-12| 625.54
#2006-05-15| 577.02
#2006-05-16| 578.55
#2006-05-17| 606.80
#2006-05-18| 547.77
#2006-05-19| 526.87
#2006-05-22| 498.17
#2006-05-23| 524.48
#2006-05-24| 506.76
#2006-05-25| 512.87
#2006-05-26| 524.91
#2006-05-29| .
#2006-05-30| 524.94
#2006-05-31| 513.86
#2006-06-01| 497.09
#2006-06-02| 520.11
#2006-06-05| 503.20
#2006-06-06| 485.87
#2006-06-07| 468.49
#2006-06-08| 434.82
#2006-06-09| 473.62
#2006-06-12| 459.34
#2006-06-13| 433.80
#2006-06-14| 426.65
#2006-06-15| 450.23
#2006-06-16| 473.51
#2006-06-19| 482.83
#2006-06-20| 477.63
#2006-06-21| 493.86
#2006-06-22| 501.44
#2006-06-23| 515.92
#2006-06-26| 494.71
#2006-06-27| 500.71
#2006-06-28| 502.66
#2006-06-29| 505.02
#2006-06-30| 532.71
#2006-07-03| 536.74
#2006-07-04| .
#2006-07-05| 546.86
#2006-07-06| 539.05
#2006-07-07| 520.51
#2006-07-10| 525.07
#2006-07-11| 523.58
#2006-07-12| 541.77
#2006-07-13| 534.48
#2006-07-14| 527.66
#2006-07-17| 506.10
#2006-07-18| 492.59
#2006-07-19| 474.36
#2006-07-20| 490.65
#2006-07-21| 477.48
#2006-07-24| 475.81
#2006-07-25| 485.76
#2006-07-26| 492.99
#2006-07-27| 495.36
#2006-07-28| 490.05
#2006-07-31| 491.68
#2006-08-01| 490.04
#2006-08-02| 495.53
#2006-08-03| 496.48
#2006-08-04| 490.44
#2006-08-07| 486.18
#2006-08-08| 494.99
#2006-08-09| 503.02
#2006-08-10| 505.15
#2006-08-11| 514.19
#2006-08-14| 520.40
#2006-08-15| 520.73
#2006-08-16| 528.41
#2006-08-17| 530.73
#2006-08-18| 524.48
#2006-08-21| 529.51
#2006-08-22| 531.25
#2006-08-23| 526.80
#2006-08-24| 542.76
#2006-08-25| 547.75
#2006-08-28| 553.44
#2006-08-29| 550.28
#2006-08-30| 549.55
#2006-08-31| 543.22
#2006-09-01| 547.46
#2006-09-04| .
#2006-09-05| 557.92
#2006-09-06| 566.50
#2006-09-07| 562.16
#2006-09-08| 565.57
#2006-09-11| 540.76
#2006-09-12| 547.05
#2006-09-13| 551.50
#2006-09-14| 556.54
#2006-09-15| 558.63
#2006-09-18| 555.10
#2006-09-19| 548.44
#2006-09-20| 554.32
#2006-09-21| 561.60
#2006-09-22| 565.34
#2006-09-25| 566.66
#2006-09-26| 571.38
#2006-09-27| 573.04
#2006-09-28| 571.38
#2006-09-29| 576.86
#2006-10-02| 576.86
#2006-10-03| 577.98
#2006-10-04| 571.96
#2006-10-05| 578.49
#2006-10-06| 584.60
#2006-10-09| 580.85
#2006-10-10| 576.97
#2006-10-11| 571.99
#2006-10-12| 585.57
#2006-10-13| 593.22
#2006-10-16| 602.25
#2006-10-17| 606.07
#2006-10-18| 604.28
#2006-10-19| 599.50
#2006-10-20| 603.02
#2006-10-23| 600.18
#2006-10-24| 600.18
#2006-10-25| 600.45
#2006-10-26| 601.35
#2006-10-27| 616.32
#2006-10-30| 622.06
#2006-10-31| 618.30
#2006-11-01| 632.69
#2006-11-02| 636.25
#2006-11-03| 638.79
#2006-11-06| 646.41
#2006-11-07| 647.62
#2006-11-08| 633.67
#2006-11-09| 637.93
#2006-11-10| 644.30
#2006-11-13| 639.60
#2006-11-14| 632.41
#2006-11-15| 625.00
#2006-11-16| 629.87
#2006-11-17| 622.71
#2006-11-20| 616.13
#2006-11-21| 627.45
#2006-11-22| 631.58
#2006-11-23| .
#2006-11-24| 634.80
#2006-11-27| 634.31
#2006-11-28| 630.40
#2006-11-29| 631.26
#2006-11-30| 627.47
#2006-12-01| 634.17
#2006-12-04| 638.08
#2006-12-05| 648.94
#2006-12-06| 645.70
#2006-12-07| 653.32
#2006-12-08| 637.65
#2006-12-11| 617.98
#2006-12-12| 598.70
#2006-12-13| 609.79
#2006-12-14| 621.70
#2006-12-15| 628.96
#2006-12-18| 636.94
#2006-12-19| 620.65
#2006-12-20| 620.66
#2006-12-21| 627.48
#2006-12-22| 635.15
#2006-12-25| .
#2006-12-26| 641.06
#2006-12-27| 648.16
#2006-12-28| 644.41
#2006-12-29| 644.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 650.27
#2007-01-04| 647.26
#2007-01-05| 650.21
#2007-01-08| 639.55
#2007-01-09| 640.09
#2007-01-10| 633.24
#2007-01-11| 643.67
#2007-01-12| 663.08
#2007-01-15| .
#2007-01-16| 670.79
#2007-01-17| 674.05
#2007-01-18| 674.54
#2007-01-19| 677.00
#2007-01-22| 675.89
#2007-01-23| 668.22
#2007-01-24| 678.08
#2007-01-25| 687.64
#2007-01-26| 687.40
#2007-01-29| 694.84
#2007-01-30| 694.84
#2007-01-31| 679.34
#2007-02-01| 686.36
#2007-02-02| 686.88
#2007-02-05| 688.26
#2007-02-06| 686.13
#2007-02-07| 690.80
#2007-02-08| 686.11
#2007-02-09| 677.75
#2007-02-12| 655.09
#2007-02-13| 654.41
#2007-02-14| 661.83
#2007-02-15| 677.95
#2007-02-16| 679.52
#2007-02-19| .
#2007-02-20| 677.87
#2007-02-21| 677.55
#2007-02-22| 677.53
#2007-02-23| 674.66
#2007-02-26| 677.57
#2007-02-27| 675.10
#2007-02-28| 648.49
#2007-03-01| 652.37
#2007-03-02| 635.49
#2007-03-05| 603.63
#2007-03-06| 615.69
#2007-03-07| 606.33
#2007-03-08| 629.56
#2007-03-09| 625.55
#2007-03-12| 626.29
#2007-03-13| 631.42
#2007-03-14| 613.88
#2007-03-15| 616.63
#2007-03-16| 620.97
#2007-03-19| 626.02
#2007-03-20| 634.73
#2007-03-21| 649.57
#2007-03-22| 661.94
#2007-03-23| 667.42
#2007-03-26| 667.56
#2007-03-27| 670.10
#2007-03-28| 663.29
#2007-03-29| 653.95
#2007-03-30| 666.17
#2007-04-02| 639.63
#2007-04-03| 654.59
#2007-04-04| 666.72
#2007-04-05| 674.20
#2007-04-06| .
#2007-04-09| 689.59
#2007-04-10| 693.61
#2007-04-11| 702.83
#2007-04-12| 697.87
#2007-04-13| 715.57
#2007-04-16| 748.23
#2007-04-17| 747.92
#2007-04-18| 749.47
#2007-04-19| 749.09
#2007-04-20| 775.40
#2007-04-23| 784.65
#2007-04-24| 806.84
#2007-04-25| 818.46
#2007-04-26| 815.25
#2007-04-27| 786.80
#2007-04-30| 794.56
#2007-05-01| 794.61
#2007-05-02| 794.17
#2007-05-03| 818.40
#2007-05-04| 810.34
#2007-05-07| 814.83
#2007-05-08| 810.96
#2007-05-09| 811.10
#2007-05-10| 804.70
#2007-05-11| 806.54
#2007-05-14| 828.17
#2007-05-15| 821.10
#2007-05-16| 837.78
#2007-05-17| 851.84
#2007-05-18| 855.48
#2007-05-21| 881.83
#2007-05-22| 888.68
#2007-05-23| 886.43
#2007-05-24| 871.26
#2007-05-25| 872.37
#2007-05-28| .
#2007-05-29| 884.36
#2007-05-30| 872.31
#2007-05-31| 882.34
#2007-06-01| 885.04
#2007-06-04| 885.47
#2007-06-05| 887.47
#2007-06-06| 860.11
#2007-06-07| 854.84
#2007-06-08| 841.75
#2007-06-11| 850.12
#2007-06-12| 862.54
#2007-06-13| 848.86
#2007-06-14| 865.49
#2007-06-15| 861.78
#2007-06-18| 858.40
#2007-06-19| 878.85
#2007-06-20| 887.35
#2007-06-21| 890.30
#2007-06-22| 880.20
#2007-06-25| 879.20
#2007-06-26| 877.72
#2007-06-27| 873.20
#2007-06-28| 873.42
#2007-06-29| 878.98
#2007-07-02| 877.61
#2007-07-03| 888.77
#2007-07-04| .
#2007-07-05| 894.04
#2007-07-06| 894.12
#2007-07-09| 898.41
#2007-07-10| 898.17
#2007-07-11| 901.31
#2007-07-12| 916.55
#2007-07-13| 945.53
#2007-07-16| 953.26
#2007-07-17| 960.21
#2007-07-18| 960.26
#2007-07-19| 987.15
#2007-07-20| 989.51
#2007-07-23|1001.51
#2007-07-24|1001.98
#2007-07-25| 994.07
#2007-07-26|1003.52
#2007-07-27| 958.95
#2007-07-30| 950.72
#2007-07-31| 977.45
#2007-08-01| 929.66
#2007-08-02| 936.58
#2007-08-03| 943.74
#2007-08-06| 930.78
#2007-08-07| 935.85
#2007-08-08| 958.38
#2007-08-09| 944.73
#2007-08-10| 924.43
#2007-08-13| 937.40
#2007-08-14| 936.29
#2007-08-15| 936.29
#2007-08-16| 872.50
#2007-08-17| 862.85
#2007-08-20| 893.68
#2007-08-21| 865.98
#2007-08-22| 884.15
#2007-08-23| 869.20
#2007-08-24| 886.43
#2007-08-27| 916.86
#2007-08-28| 928.89
#2007-08-29| 946.68
#2007-08-30| 953.27
#2007-08-31| 984.01
#2007-09-03| .
#2007-09-04| 987.39
#2007-09-05| 985.50
#2007-09-06| 997.59
#2007-09-07| 992.06
#2007-09-10| 999.92
#2007-09-11|1008.16
#2007-09-12|1024.61
#2007-09-13|1028.61
#2007-09-14|1031.72
#2007-09-17|1029.80
#2007-09-18|1043.65
#2007-09-19|1099.12
#2007-09-20|1118.94
#2007-09-21|1144.95
#2007-09-24|1179.59
#2007-09-25|1193.97
#2007-09-26|1174.97
#2007-09-27|1187.03
#2007-09-28|1193.41
#2007-10-01|1193.32
#2007-10-02|1193.32
#2007-10-03|1236.34
#2007-10-04|1272.80
#2007-10-05|1284.01
#2007-10-08|1253.37
#2007-10-09|1316.92
#2007-10-10|1349.43
#2007-10-11|1361.72
#2007-10-12|1340.86
#2007-10-15|1413.88
#2007-10-16|1409.48
#2007-10-17|1396.03
#2007-10-18|1335.70
#2007-10-19|1281.91
#2007-10-22|1263.89
#2007-10-23|1365.02
#2007-10-24|1380.59
#2007-10-25|1417.76
#2007-10-26|1455.32
#2007-10-29|1511.82
#2007-10-30|1515.46
#2007-10-31|1585.15
#2007-11-01|1552.31
#2007-11-02|1576.31
#2007-11-05|1557.86
#2007-11-06|1540.86
#2007-11-07|1561.71
#2007-11-08|1528.91
#2007-11-09|1521.23
#2007-11-12|1501.73
#2007-11-13|1523.17
#2007-11-14|1599.18
#2007-11-15|1587.49
#2007-11-16|1582.33
#2007-11-19|1594.11
#2007-11-20|1560.75
#2007-11-21|1490.67
#2007-11-22| .
#2007-11-23|1548.47
#2007-11-26|1624.04
#2007-11-27|1594.21
#2007-11-28|1567.75
#2007-11-29|1565.42
#2007-11-30|1620.50
#2007-12-03|1680.92
#2007-12-04|1709.13
#2007-12-05|1717.57
#2007-12-06|1705.98
#2007-12-07|1694.54
#2007-12-10|1684.95
#2007-12-11|1721.44
#2007-12-12|1755.02
#2007-12-13|1737.70
#2007-12-14|1758.15
#2007-12-17|1649.11
#2007-12-18|1613.29
#2007-12-19|1610.42
#2007-12-20|1619.68
#2007-12-21|1619.68
#2007-12-24|1669.66
#2007-12-25| .
#2007-12-26|1728.22
#2007-12-27|1727.90
#2007-12-28|1758.41
#2007-12-31|1763.78
#2008-01-01| .
#2008-01-02|1777.81
#2008-01-03|1790.71
#2008-01-04|1828.88
#2008-01-07|1828.50
#2008-01-08|1815.85
#2008-01-09|1801.54
#2008-01-10|1766.80
#2008-01-11|1785.84
#2008-01-14|1835.61
#2008-01-15|1804.94
#2008-01-16|1765.16
#2008-01-17|1746.72
#2008-01-18|1633.77
#2008-01-21| .
#2008-01-22|1325.03
#2008-01-23|1411.80
#2008-01-24|1351.41
#2008-01-25|1464.54
#2008-01-28|1455.06
#2008-01-29|1459.24
#2008-01-30|1414.65
#2008-01-31|1426.09
#2008-02-01|1449.37
#2008-02-04|1484.63
#2008-02-05|1526.70
#2008-02-06|1485.54
#2008-02-07|1413.58
#2008-02-08|1392.75
#2008-02-11|1301.69
#2008-02-12|1314.07
#2008-02-13|1350.29
#2008-02-14|1435.10
#2008-02-15|1467.95
#2008-02-18| .
#2008-02-19|1451.36
#2008-02-20|1404.78
#2008-02-21|1439.65
#2008-02-22|1410.62
#2008-02-25|1452.94
#2008-02-26|1477.85
#2008-02-27|1481.35
#2008-02-28|1468.96
#2008-02-29|1428.83
#2008-03-03|1334.22
#2008-03-04|1312.04
#2008-03-05|1333.39
#2008-03-06|1335.55
#2008-03-07|1282.01
#2008-03-10|1299.75
#2008-03-11|1344.80
#2008-03-12|1346.77
#2008-03-13|1248.60
#2008-03-14|1287.16
#2008-03-17|1190.69
#2008-03-18|1179.64
#2008-03-19|1182.43
#2008-03-20|1182.43
#2008-03-21| .
#2008-03-24|1167.20
#2008-03-25|1241.08
#2008-03-26|1239.56
#2008-03-27|1238.31
#2008-03-28|1320.46
#2008-03-31|1260.61
#2008-04-01|1278.04
#2008-04-02|1273.78
#2008-04-03|1290.08
#2008-04-04|1267.76
#2008-04-07|1308.38
#2008-04-08|1293.47
#2008-04-09|1315.22
#2008-04-10|1334.83
#2008-04-11|1365.48
#2008-04-14|1365.48
#2008-04-15|1387.93
#2008-04-16|1405.48
#2008-04-17|1425.48
#2008-04-18|1425.48
#2008-04-21|1447.84
#2008-04-22|1447.13
#2008-04-23|1436.40
#2008-04-24|1424.06
#2008-04-25|1453.60
#2008-04-28|1438.38
#2008-04-29|1467.89
#2008-04-30|1451.31
#2008-05-01|1452.39
#2008-05-02|1457.85
#2008-05-05|1459.20
#2008-05-06|1443.25
#2008-05-07|1434.76
#2008-05-08|1420.64
#2008-05-09|1376.40
#2008-05-12|1369.19
#2008-05-13|1353.15
#2008-05-14|1372.98
#2008-05-15|1400.58
#2008-05-16|1422.11
#2008-05-19|1422.27
#2008-05-20|1416.33
#2008-05-21|1435.72
#2008-05-22|1408.99
#2008-05-23|1387.13
#2008-05-26| .
#2008-05-27|1341.44
#2008-05-28|1373.45
#2008-05-29|1357.71
#2008-05-30|1357.21
#2008-06-02|1323.71
#2008-06-03|1327.84
#2008-06-04|1263.72
#2008-06-05|1251.98
#2008-06-06|1250.71
#2008-06-09|1215.89
#2008-06-10|1216.20
#2008-06-11|1242.65
#2008-06-12|1255.42
#2008-06-13|1241.03
#2008-06-16|1250.77
#2008-06-17|1272.63
#2008-06-18|1250.42
#2008-06-19|1230.84
#2008-06-20|1168.12
#2008-06-23|1119.35
#2008-06-24|1114.23
#2008-06-25|1151.24
#2008-06-26|1189.73
#2008-06-27|1144.72
#2008-06-30|1111.20
#2008-07-01|1062.13
#2008-07-02|1119.75
#2008-07-03|1059.04
#2008-07-04| .
#2008-07-07|1053.95
#2008-07-08|1041.82
#2008-07-09|1087.18
#2008-07-10|1089.61
#2008-07-11|1077.68
#2008-07-14|1089.42
#2008-07-15|1036.62
#2008-07-16|1021.09
#2008-07-17|1042.54
#2008-07-18|1073.39
#2008-07-21|1088.83
#2008-07-22|1105.02
#2008-07-23|1185.63
#2008-07-24|1185.97
#2008-07-25|1131.57
#2008-07-28|1129.90
#2008-07-29|1090.40
#2008-07-30|1141.80
#2008-07-31|1155.51
#2008-08-01|1201.01
#2008-08-04|1190.64
#2008-08-05|1198.09
#2008-08-06|1194.94
#2008-08-07|1191.38
#2008-08-08|1194.21
#2008-08-11|1214.46
#2008-08-12|1196.48
#2008-08-13|1186.19
#2008-08-14|1155.43
#2008-08-15|1155.43
#2008-08-18|1117.49
#2008-08-19|1112.13
#2008-08-20|1121.52
#2008-08-21|1106.81
#2008-08-22|1123.92
#2008-08-25|1107.54
#2008-08-26|1089.92
#2008-08-27|1082.70
#2008-08-28|1056.43
#2008-08-29|1084.35
#2008-09-01| .
#2008-09-02|1093.57
#2008-09-03|1093.57
#2008-09-04|1073.10
#2008-09-05|1032.26
#2008-09-08|1054.25
#2008-09-09|1043.75
#2008-09-10|1000.31
#2008-09-11| 961.93
#2008-09-12| 933.77
#2008-09-15| 896.92
#2008-09-16| 885.47
#2008-09-17| 869.94
#2008-09-18| 880.43
#2008-09-19| 935.31
#2008-09-22| 942.28
#2008-09-23| 919.30
#2008-09-24| 932.90
#2008-09-25| 915.25
#2008-09-26| 875.72
#2008-09-29| 844.51
#2008-09-30| 846.34
#2008-10-01| 860.58
#2008-10-02| 860.58
#2008-10-03| 790.43
#2008-10-06| 702.49
#2008-10-07| 685.61
#2008-10-08| 644.62
#2008-10-09| 644.62
#2008-10-10| 571.52
#2008-10-13| 615.51
#2008-10-14| 616.83
#2008-10-15| 563.10
#2008-10-16| 548.71
#2008-10-17| 516.65
#2008-10-20| 519.15
#2008-10-21| 543.48
#2008-10-22| 501.82
#2008-10-23| 449.50
#2008-10-24| 398.43
#2008-10-27| 383.66
#2008-10-28| 416.29
#2008-10-29| 439.02
#2008-10-30| 439.02
#2008-10-31| 494.44
#2008-11-03| 523.03
#2008-11-04| 549.39
#2008-11-05| 524.62
#2008-11-06| 479.54
#2008-11-07| 491.45
#2008-11-10| 539.53
#2008-11-11| 491.75
#2008-11-12| 465.68
#2008-11-13| 465.68
#2008-11-14| 453.35
#2008-11-17| 435.51
#2008-11-18| 419.16
#2008-11-19| 411.48
#2008-11-20| 392.73
#2008-11-21| 398.49
#2008-11-24| 391.74
#2008-11-25| 385.95
#2008-11-26| 399.28
#2008-11-27| .
#2008-11-28| 395.26
#2008-12-01| 392.34
#2008-12-02| 386.78
#2008-12-03| 399.15
#2008-12-04| 429.52
#2008-12-05| 421.80
#2008-12-08| 430.64
#2008-12-09| 430.64
#2008-12-10| 464.84
#2008-12-11| 477.67
#2008-12-12| 479.13
#2008-12-15| 503.65
#2008-12-16| 505.49
#2008-12-17| 495.93
#2008-12-18| 509.49
#2008-12-19| 509.42
#2008-12-22| 495.13
#2008-12-23| 471.88
#2008-12-24| 473.65
#2008-12-25| .
#2008-12-26| 458.95
#2008-12-29| 469.51
#2008-12-30| 478.71
#2008-12-31| 477.93
#2009-01-01| .
#2009-01-02| 507.20
#2009-01-05| 533.28
#2009-01-06| 538.42
#2009-01-07| 507.18
#2009-01-08| 507.28
#2009-01-09| 483.02
#2009-01-12| 455.18
#2009-01-13| 448.86
#2009-01-14| 467.11
#2009-01-15| 446.28
#2009-01-16| 459.81
#2009-01-19| .
#2009-01-20| 446.29
#2009-01-21| 432.78
#2009-01-22| 418.38
#2009-01-23| 403.72
#2009-01-26| 403.72
#2009-01-27| 426.26
#2009-01-28| 437.36
#2009-01-29| 442.54
#2009-01-30| 459.32
#2009-02-02| 440.75
#2009-02-03| 438.60
#2009-02-04| 447.58
#2009-02-05| 445.84
#2009-02-06| 458.64
#2009-02-09| 475.24
#2009-02-10| 471.34
#2009-02-11| 465.93
#2009-02-12| 460.38
#2009-02-13| 473.36
#2009-02-16| .
#2009-02-17| 427.31
#2009-02-18| 425.10
#2009-02-19| 426.28
#2009-02-20| 414.92
#2009-02-23| 414.92
#2009-02-24| 403.99
#2009-02-25| 407.00
#2009-02-26| 406.29
#2009-02-27| 400.60
#2009-03-02| 378.44
#2009-03-03| 371.47
#2009-03-04| 380.32
#2009-03-05| 371.21
#2009-03-06| 375.84
#2009-03-09| 367.28
#2009-03-10| 367.28
#2009-03-11| 367.28
#2009-03-12| 377.76
#2009-03-13| 404.26
#2009-03-16| 414.71
#2009-03-17| 414.51
#2009-03-18| 428.70
#2009-03-19| 438.84
#2009-03-20| 442.39
#2009-03-23| 469.19
#2009-03-24| 459.66
#2009-03-25| 472.49
#2009-03-26| 493.00
#2009-03-27| 512.98
#2009-03-30| 475.39
#2009-03-31| 491.29
#2009-04-01| 494.66
#2009-04-02| 529.53
#2009-04-03| 529.53
#2009-04-06| 553.67
#2009-04-07| 553.67
#2009-04-08| 558.53
#2009-04-09| 585.14
#2009-04-10| .
#2009-04-13| 618.80
#2009-04-14| 618.80
#2009-04-15| 641.16
#2009-04-16| 597.26
#2009-04-17| 587.28
#2009-04-20| 599.62
#2009-04-21| 582.99
#2009-04-22| 574.95
#2009-04-23| 609.28
#2009-04-24| 620.39
#2009-04-27| 610.82
#2009-04-28| 572.41
#2009-04-29| 593.32
#2009-04-30| 593.32
#2009-05-01| 593.32
#2009-05-04| 650.57
#2009-05-05| 681.98
#2009-05-06| 656.65
#2009-05-07| 712.15
#2009-05-08| 691.12
#2009-05-11| 678.83
#2009-05-12| 693.20
#2009-05-13| 676.03
#2009-05-14| 668.59
#2009-05-15| 686.24
#2009-05-18| 815.54
#2009-05-19| 833.09
#2009-05-20| 886.95
#2009-05-21| 878.80
#2009-05-22| 882.68
#2009-05-25| .
#2009-05-26| 864.80
#2009-05-27| 906.42
#2009-05-28| 922.43
#2009-05-29| 953.82
#2009-06-01|1012.44
#2009-06-02|1040.15
#2009-06-03|1071.48
#2009-06-04|1044.12
#2009-06-05|1047.62
#2009-06-08| 972.15
#2009-06-09|1015.77
#2009-06-10|1044.14
#2009-06-11|1073.39
#2009-06-12|1091.14
#2009-06-15|1046.38
#2009-06-16|1060.54
#2009-06-17| 991.56
#2009-06-18| 942.45
#2009-06-19| 975.43
#2009-06-22| 944.51
#2009-06-23| 928.57
#2009-06-24| 939.40
#2009-06-25| 931.94
#2009-06-26| 967.21
#2009-06-29| 990.28
#2009-06-30| 960.36
#2009-07-01| 965.63
#2009-07-02| 993.58
#2009-07-03| .
#2009-07-06| 933.93
#2009-07-07| 938.25
#2009-07-08| 881.03
#2009-07-09| 895.18
#2009-07-10| 880.16
#2009-07-13| 851.72
#2009-07-14| 897.31
#2009-07-15| 950.63
#2009-07-16| 946.64
#2009-07-17| 964.02
#2009-07-20|1000.31
#2009-07-21|1011.58
#2009-07-22| 993.20
#2009-07-23|1036.74
#2009-07-24|1077.45
#2009-07-27|1101.36
#2009-07-28|1114.55
#2009-07-29|1088.73
#2009-07-30|1087.82
#2009-07-31|1118.50
#2009-08-03|1167.35
#2009-08-04|1160.19
#2009-08-05|1163.62
#2009-08-06|1122.24
#2009-08-07|1092.71
#2009-08-10|1085.17
#2009-08-11|1107.52
#2009-08-12|1082.97
#2009-08-13|1149.66
#2009-08-14|1148.45
#2009-08-17|1057.55
#2009-08-18|1084.15
#2009-08-19|1059.36
#2009-08-20|1075.04
#2009-08-21|1088.85
#2009-08-24|1125.37
#2009-08-25|1125.90
#2009-08-26|1127.35
#2009-08-27|1119.32
#2009-08-28|1131.62
#2009-08-31|1103.89
#2009-09-01|1077.75
#2009-09-02|1074.94
#2009-09-03|1084.57
#2009-09-04|1114.16
#2009-09-07| .
#2009-09-08|1202.16
#2009-09-09|1203.13
#2009-09-10|1220.83
#2009-09-11|1219.25
#2009-09-14|1214.66
#2009-09-15|1266.75
#2009-09-16|1328.18
#2009-09-17|1326.56
#2009-09-18|1331.00
#2009-09-21|1331.00
#2009-09-22|1334.97
#2009-09-23|1323.35
#2009-09-24|1309.65
#2009-09-25|1285.52
#2009-09-28|1285.52
#2009-09-29|1284.13
#2009-09-30|1304.03
#2009-10-01|1320.01
#2009-10-02|1320.01
#2009-10-05|1298.18
#2009-10-06|1337.70
#2009-10-07|1373.71
#2009-10-08|1396.36
#2009-10-09|1378.10
#2009-10-12|1401.62
#2009-10-13|1401.62
#2009-10-14|1484.51
#2009-10-15|1505.69
#2009-10-16|1490.77
#2009-10-19|1499.05
#2009-10-20|1513.14
#2009-10-21|1478.72
#2009-10-22|1446.22
#2009-10-23|1459.58
#2009-10-26|1437.72
#2009-10-27|1346.78
#2009-10-28|1328.15
#2009-10-29|1297.43
#2009-10-30|1309.44
#2009-11-02|1309.44
#2009-11-03|1221.23
#2009-11-04|1291.68
#2009-11-05|1327.29
#2009-11-06|1359.00
#2009-11-09|1393.56
#2009-11-10|1397.51
#2009-11-11|1457.53
#2009-11-12|1414.39
#2009-11-13|1444.04
#2009-11-16|1480.38
#2009-11-17|1482.96
#2009-11-18|1504.00
#2009-11-19|1460.39
#2009-11-20|1483.13
#2009-11-23|1508.62
#2009-11-24|1505.57
#2009-11-25|1512.54
#2009-11-26| .
#2009-11-27|1451.15
#2009-11-30|1502.20
#2009-12-01|1541.60
#2009-12-02|1542.07
#2009-12-03|1571.45
#2009-12-04|1566.31
#2009-12-07|1512.28
#2009-12-08|1541.18
#2009-12-09|1517.99
#2009-12-10|1521.54
#2009-12-11|1525.66
#2009-12-14|1503.88
#2009-12-15|1497.68
#2009-12-16|1514.77
#2009-12-17|1513.49
#2009-12-18|1504.44
#2009-12-21|1479.94
#2009-12-22|1516.08
#2009-12-23|1568.29
#2009-12-24|1597.36
#2009-12-25| .
#2009-12-28|1597.36
#2009-12-29|1611.64
#2009-12-30|1602.62
#2009-12-31|1610.02
#2010-01-01| .
#2010-01-04|1644.97
#2010-01-05|1706.71
#2010-01-06|1711.41
#2010-01-07|1721.72
#2010-01-08|1709.93
#2010-01-11|1733.54
#2010-01-12|1680.16
#2010-01-13|1696.10
#2010-01-14|1710.65
#2010-01-15|1686.42
#2010-01-18| .
#2010-01-19|1673.83
#2010-01-20|1680.83
#2010-01-21|1642.17
#2010-01-22|1618.54
#2010-01-25|1591.56
#2010-01-26|1591.56
#2010-01-27|1494.44
#2010-01-28|1509.79
#2010-01-29|1498.55
#2010-02-01|1521.14
#2010-02-02|1507.33
#2010-02-03|1569.01
#2010-02-04|1512.43
#2010-02-05|1442.95
#2010-02-08|1445.59
#2010-02-09|1449.03
#2010-02-10|1450.10
#2010-02-11|1473.42
#2010-02-12|1473.42
#2010-02-15| .
#2010-02-16|1505.11
#2010-02-17|1554.79
#2010-02-18|1532.86
#2010-02-19|1498.36
#2010-02-22|1507.88
#2010-02-23|1517.02
#2010-02-24|1509.46
#2010-02-25|1502.42
#2010-02-26|1544.50
#2010-03-01|1544.50
#2010-03-02|1604.96
#2010-03-03|1634.08
#2010-03-04|1655.84
#2010-03-05|1675.33
#2010-03-08|1681.90
#2010-03-09|1656.15
#2010-03-10|1660.97
#2010-03-11|1647.49
#2010-03-12|1663.30
#2010-03-15|1656.39
#2010-03-16|1686.42
#2010-03-17|1709.11
#2010-03-18|1709.42
#2010-03-19|1712.49
#2010-03-22|1681.97
#2010-03-23|1699.59
#2010-03-24|1699.59
#2010-03-25|1713.95
#2010-03-26|1735.72
#2010-03-29|1756.58
#2010-03-30|1750.55
#2010-03-31|1758.32
#2010-04-01|1783.08
#2010-04-02| .
#2010-04-05|1832.66
#2010-04-06|1836.80
#2010-04-07|1834.06
#2010-04-08|1816.94
#2010-04-09|1837.61
#2010-04-12|1827.89
#2010-04-13|1827.88
#2010-04-14|1827.88
#2010-04-15|1828.19
#2010-04-16|1837.31
#2010-04-19|1782.42
#2010-04-20|1799.80
#2010-04-21|1800.79
#2010-04-22|1789.07
#2010-04-23|1782.70
#2010-04-26|1824.07
#2010-04-27|1813.11
#2010-04-28|1767.25
#2010-04-29|1791.53
#2010-04-30|1800.28
#2010-05-03|1759.44
#2010-05-04|1689.37
#2010-05-05|1662.01
#2010-05-06|1634.95
#2010-05-07|1590.09
#2010-05-10|1704.82
#2010-05-11|1650.79
#2010-05-12|1659.28
#2010-05-13|1657.71
#2010-05-14|1600.35
#2010-05-17|1582.72
#2010-05-18|1562.90
#2010-05-19|1478.01
#2010-05-20|1462.82
#2010-05-21|1446.10
#2010-05-24|1435.24
#2010-05-25|1348.20
#2010-05-26|1397.15
#2010-05-27|1416.42
#2010-05-28|1486.97
#2010-05-31| .
#2010-06-01|1418.36
#2010-06-02|1431.12
#2010-06-03|1460.22
#2010-06-04|1451.91
#2010-06-07|1396.32
#2010-06-08|1376.60
#2010-06-09|1390.18
#2010-06-10|1420.98
#2010-06-11|1426.90
#2010-06-14|1462.99
#2010-06-15|1477.76
#2010-06-16|1478.37
#2010-06-17|1496.27
#2010-06-18|1487.28
#2010-06-21|1567.69
#2010-06-22|1526.84
#2010-06-23|1529.00
#2010-06-24|1516.17
#2010-06-25|1498.43
#2010-06-28|1518.24
#2010-06-29|1475.58
#2010-06-30|1482.56
#2010-07-01|1457.83
#2010-07-02|1455.05
#2010-07-05| .
#2010-07-06|1469.22
#2010-07-07|1449.82
#2010-07-08|1471.57
#2010-07-09|1498.95
#2010-07-12|1508.73
#2010-07-13|1524.24
#2010-07-14|1514.94
#2010-07-15|1517.22
#2010-07-16|1511.59
#2010-07-19|1500.62
#2010-07-20|1496.00
#2010-07-21|1542.05
#2010-07-22|1562.70
#2010-07-23|1559.57
#2010-07-26|1547.46
#2010-07-27|1563.70
#2010-07-28|1560.60
#2010-07-29|1568.02
#2010-07-30|1567.65
#2010-08-02|1599.84
#2010-08-03|1602.73
#2010-08-04|1600.69
#2010-08-05|1594.05
#2010-08-06|1594.16
#2010-08-09|1619.19
#2010-08-10|1596.42
#2010-08-11|1575.63
#2010-08-12|1565.08
#2010-08-13|1566.16
#2010-08-16|1550.27
#2010-08-17|1556.78
#2010-08-18|1591.74
#2010-08-19|1606.40
#2010-08-20|1595.81
#2010-08-23|1605.13
#2010-08-24|1572.15
#2010-08-25|1550.78
#2010-08-26|1550.63
#2010-08-27|1539.12
#2010-08-30|1561.13
#2010-08-31|1545.61
#2010-09-01|1592.31
#2010-09-02|1605.96
#2010-09-03|1602.88
#2010-09-06| .
#2010-09-07|1652.75
#2010-09-08|1665.18
#2010-09-09|1686.39
#2010-09-10|1686.39
#2010-09-13|1716.22
#2010-09-14|1701.87
#2010-09-15|1714.37
#2010-09-16|1697.88
#2010-09-17|1736.65
#2010-09-20|1760.85
#2010-09-21|1745.93
#2010-09-22|1747.08
#2010-09-23|1744.22
#2010-09-24|1768.47
#2010-09-27|1805.42
#2010-09-28|1801.93
#2010-09-29|1780.28
#2010-09-30|1793.42
#2010-10-01|1864.40
#2010-10-04|1868.53
#2010-10-05|1864.35
#2010-10-06|1910.04
#2010-10-07|1891.14
#2010-10-08|1858.42
#2010-10-11|1888.65
#2010-10-12|1858.67
#2010-10-13|1886.66
#2010-10-14|1928.50
#2010-10-15|1898.38
#2010-10-18|1879.84
#2010-10-19|1865.66
#2010-10-20|1838.96
#2010-10-21|1881.25
#2010-10-22|1854.26
#2010-10-25|1890.38
#2010-10-26|1863.43
#2010-10-27|1865.58
#2010-10-28|1845.51
#2010-10-29|1820.58
#2010-11-01|1835.13
#2010-11-02|1842.86
#2010-11-03|1873.97
#2010-11-04|1917.05
#2010-11-05|1930.77
#2010-11-08|1929.80
#2010-11-09|1949.51
#2010-11-10|1938.84
#2010-11-11|1931.59
#2010-11-12|1850.59
#2010-11-15|1835.55
#2010-11-16|1776.76
#2010-11-17|1776.76
#2010-11-18|1806.28
#2010-11-19|1760.47
#2010-11-22|1773.62
#2010-11-23|1741.78
#2010-11-24|1720.67
#2010-11-25| .
#2010-11-26|1637.42
#2010-11-29|1647.87
#2010-11-30|1657.40
#2010-12-01|1729.11
#2010-12-02|1761.19
#2010-12-03|1738.35
#2010-12-06|1775.61
#2010-12-07|1794.44
#2010-12-08|1743.34
#2010-12-09|1669.89
#2010-12-10|1705.84
#2010-12-13|1732.12
#2010-12-14|1770.12
#2010-12-15|1732.62
#2010-12-16|1751.43
#2010-12-17|1751.43
#2010-12-20|1747.42
#2010-12-21|1796.75
#2010-12-22|1816.51
#2010-12-23|1804.51
#2010-12-24| .
#2010-12-27|1811.72
#2010-12-28|1818.94
#2010-12-29|1840.93
#2010-12-30|1863.70
#2010-12-31|1885.63
#2011-01-03|1916.95
#2011-01-04|1898.80
#2011-01-05|1868.40
#2011-01-06|1857.94
#2011-01-07|1785.95
#2011-01-10|1735.82
#2011-01-11|1748.73
#2011-01-12|1792.91
#2011-01-13|1770.29
#2011-01-14|1731.42
#2011-01-17| .
#2011-01-18|1737.38
#2011-01-19|1760.40
#2011-01-20|1757.03
#2011-01-21|1743.09
#2011-01-24|1749.79
#2011-01-25|1748.37
#2011-01-26|1748.37
#2011-01-27|1715.67
#2011-01-28|1665.17
#2011-01-31|1661.79
#2011-02-01|1652.06
#2011-02-02|1664.26
#2011-02-03|1701.39
#2011-02-04|1671.12
#2011-02-07|1671.79
#2011-02-08|1644.97
#2011-02-09|1571.13
#2011-02-10|1555.86
#2011-02-11|1568.32
#2011-02-14|1634.04
#2011-02-15|1629.16
#2011-02-16|1654.13
#2011-02-17|1668.72
#2011-02-18|1651.79
#2011-02-21| .
#2011-02-22|1650.11
#2011-02-23|1649.84
#2011-02-24|1579.52
#2011-02-25|1579.05
#2011-02-28|1584.92
#2011-03-01|1658.91
#2011-03-02|1658.91
#2011-03-03|1647.85
#2011-03-04|1649.38
#2011-03-07|1623.83
#2011-03-08|1644.39
#2011-03-09|1649.17
#2011-03-10|1621.90
#2011-03-11|1591.13
#2011-03-14|1620.99
#2011-03-15|1586.78
#2011-03-16|1602.33
#2011-03-17|1587.43
#2011-03-18|1585.55
#2011-03-21|1587.21
#2011-03-22|1597.61
#2011-03-23|1621.64
#2011-03-24|1643.99
#2011-03-25|1660.58
#2011-03-28|1649.73
#2011-03-29|1668.07
#2011-03-30|1682.81
#2011-03-31|1701.04
#2011-04-01|1727.69
#2011-04-04|1746.73
#2011-04-05|1777.82
#2011-04-06|1783.88
#2011-04-07|1790.24
#2011-04-08|1771.13
#2011-04-11|1745.64
#2011-04-12|1745.64
#2011-04-13|1758.30
#2011-04-14|1758.30
#2011-04-15|1757.21
#2011-04-18|1719.82
#2011-04-19|1722.01
#2011-04-20|1766.19
#2011-04-21|1785.59
#2011-04-22| .
#2011-04-25|1790.25
#2011-04-26|1790.94
#2011-04-27|1784.84
#2011-04-28|1770.26
#2011-04-29|1753.71
#2011-05-02|1730.74
#2011-05-03|1691.01
#2011-05-04|1676.02
#2011-05-05|1642.35
#2011-05-06|1653.59
#2011-05-09|1664.57
#2011-05-10|1663.62
#2011-05-11|1683.14
#2011-05-12|1635.23
#2011-05-13|1665.02
#2011-05-16|1630.58
#2011-05-17|1629.04
#2011-05-18|1627.94
#2011-05-19|1615.03
#2011-05-20|1626.95
#2011-05-23|1578.57
#2011-05-24|1577.74
#2011-05-25|1566.37
#2011-05-26|1588.62
#2011-05-27|1620.17
#2011-05-30| .
#2011-05-31|1651.97
#2011-06-01|1662.79
#2011-06-02|1645.82
#2011-06-03|1633.96
#2011-06-06|1625.07
#2011-06-07|1638.75
#2011-06-08|1627.13
#2011-06-09|1622.25
#2011-06-10|1612.42
#2011-06-13|1597.16
#2011-06-14|1606.84
#2011-06-15|1594.04
#2011-06-16|1572.02
#2011-06-17|1571.80
#2011-06-20|1531.53
#2011-06-21|1540.14
#2011-06-22|1528.55
#2011-06-23|1526.48
#2011-06-24|1575.45
#2011-06-27|1589.11
#2011-06-28|1598.63
#2011-06-29|1629.07
#2011-06-30|1646.02
#2011-07-01|1659.80
#2011-07-04| .
#2011-07-05|1679.02
#2011-07-06|1680.54
#2011-07-07|1706.87
#2011-07-08|1668.74
#2011-07-11|1645.11
#2011-07-12|1607.93
#2011-07-13|1636.38
#2011-07-14|1647.15
#2011-07-15|1638.85
#2011-07-18|1644.60
#2011-07-19|1660.41
#2011-07-20|1646.80
#2011-07-21|1633.88
#2011-07-22|1657.65
#2011-07-25|1674.30
#2011-07-26|1666.64
#2011-07-27|1669.56
#2011-07-28|1636.22
#2011-07-29|1604.85
#2011-08-01|1593.66
#2011-08-02|1565.49
#2011-08-03|1562.25
#2011-08-04|1531.36
#2011-08-05|1489.60
#2011-08-08|1431.95
#2011-08-09|1388.80
#2011-08-10|1414.08
#2011-08-11|1404.92
#2011-08-12|1391.27
#2011-08-15|1391.27
#2011-08-16|1365.55
#2011-08-17|1366.73
#2011-08-18|1317.62
#2011-08-19|1310.35
#2011-08-22|1333.98
#2011-08-23|1346.14
#2011-08-24|1316.06
#2011-08-25|1292.92
#2011-08-26|1251.22
#2011-08-29|1304.99
#2011-08-30|1352.80
#2011-08-31|1352.80
#2011-09-01|1352.80
#2011-09-02|1392.06
#2011-09-05| .
#2011-09-06|1403.18
#2011-09-07|1421.50
#2011-09-08|1417.28
#2011-09-09|1367.40
#2011-09-12|1302.15
#2011-09-13|1296.95
#2011-09-14|1314.25
#2011-09-15|1322.87
#2011-09-16|1335.53
#2011-09-19|1311.87
#2011-09-20|1331.90
#2011-09-21|1321.42
#2011-09-22|1235.65
#2011-09-23|1217.56
#2011-09-26|1190.58
#2011-09-27|1223.44
#2011-09-28|1207.94
#2011-09-29|1208.98
#2011-09-30|1186.78
#2011-10-03|1139.80
#2011-10-04|1121.54
#2011-10-05|1109.51
#2011-10-06|1109.51
#2011-10-07|1159.26
#2011-10-10|1184.91
#2011-10-11|1186.49
#2011-10-12|1224.11
#2011-10-13|1215.21
#2011-10-14|1218.00
#2011-10-17|1218.20
#2011-10-18|1186.91
#2011-10-19|1207.28
#2011-10-20|1186.39
#2011-10-21|1172.94
#2011-10-24|1183.53
#2011-10-25|1213.91
#2011-10-26|1220.59
#2011-10-27|1220.59
#2011-10-28|1305.39
#2011-10-31|1292.33
#2011-11-01|1261.41
#2011-11-02|1262.80
#2011-11-03|1264.69
#2011-11-04|1285.65
#2011-11-07|1285.65
#2011-11-08|1276.45
#2011-11-09|1231.46
#2011-11-10|1231.46
#2011-11-11|1205.29
#2011-11-14|1173.57
#2011-11-15|1144.77
#2011-11-16|1145.12
#2011-11-17|1124.19
#2011-11-18|1102.25
#2011-11-21|1049.97
#2011-11-22|1055.48
#2011-11-23|1033.58
#2011-11-24| .
#2011-11-25|1022.50
#2011-11-28|1064.57
#2011-11-29|1051.28
#2011-11-30|1047.80
#2011-12-01|1102.64
#2011-12-02|1130.90
#2011-12-05|1117.51
#2011-12-06|1117.51
#2011-12-07|1114.92
#2011-12-08|1082.69
#2011-12-09|1068.13
#2011-12-12|1013.13
#2011-12-13|1020.39
#2011-12-14| 991.93
#2011-12-15| 982.95
#2011-12-16| 978.73
#2011-12-19| 962.80
#2011-12-20| 926.66
#2011-12-21| 955.17
#2011-12-22| 958.20
#2011-12-23| 951.09
#2011-12-26| .
#2011-12-27| 947.77
#2011-12-28| 927.85
#2011-12-29| 926.21
#2011-12-30| 918.56
#2012-01-02| .
#2012-01-03| 957.70
#2012-01-04| 965.17
#2012-01-05| 962.73
#2012-01-06| 965.65
#2012-01-09| 980.28
#2012-01-10|1028.12
#2012-01-11|1041.60
#2012-01-12|1054.59
#2012-01-13|1082.85
#2012-01-16| .
#2012-01-17|1136.39
#2012-01-18|1129.92
#2012-01-19|1161.20
#2012-01-20|1158.49
#2012-01-23|1141.99
#2012-01-24|1161.64
#2012-01-25|1177.23
#2012-01-26|1177.23
#2012-01-27|1218.50
#2012-01-30|1175.09
#2012-01-31|1214.35
#2012-02-01|1255.63
#2012-02-02|1273.00
#2012-02-03|1274.55
#2012-02-06|1284.17
#2012-02-07|1258.74
#2012-02-08|1278.75
#2012-02-09|1289.45
#2012-02-10|1300.37
#2012-02-13|1322.69
#2012-02-14|1325.96
#2012-02-15|1353.50
#2012-02-16|1346.74
#2012-02-17|1341.07
#2012-02-20| .
#2012-02-21|1352.17
#2012-02-22|1300.58
#2012-02-23|1285.17
#2012-02-24|1299.11
#2012-02-27|1229.60
#2012-02-28|1273.58
#2012-02-29|1292.24
#2012-03-01|1275.44
#2012-03-02|1269.74
#2012-03-05|1228.62
#2012-03-06|1173.30
#2012-03-07|1161.27
#2012-03-08|1161.27
#2012-03-09|1220.36
#2012-03-12|1229.65
#2012-03-13|1262.44
#2012-03-14|1260.45
#2012-03-15|1236.71
#2012-03-16|1218.05
#2012-03-19|1212.19
#2012-03-20|1212.44
#2012-03-21|1224.95
#2012-03-22|1170.20
#2012-03-23|1164.57
#2012-03-26|1137.88
#2012-03-27|1163.80
#2012-03-28|1151.89
#2012-03-29|1146.90
#2012-03-30|1181.50
#2012-04-02|1178.91
#2012-04-03|1202.00
#2012-04-04|1182.32
#2012-04-05|1182.32
#2012-04-06| .
#2012-04-09|1140.03
#2012-04-10|1129.12
#2012-04-11|1112.70
#2012-04-12|1136.32
#2012-04-13|1128.35
#2012-04-16|1128.24
#2012-04-17|1146.14
#2012-04-18|1153.03
#2012-04-19|1149.01
#2012-04-20|1135.14
#2012-04-23|1092.28
#2012-04-24|1088.25
#2012-04-25|1088.61
#2012-04-26|1081.68
#2012-04-27|1075.57
#2012-04-30|1092.84
#2012-05-01|1092.84
#2012-05-02|1086.40
#2012-05-03|1061.19
#2012-05-04|1031.97
#2012-05-07|1063.42
#2012-05-08|1036.72
#2012-05-09|1010.53
#2012-05-10|1008.18
#2012-05-11| 995.59
#2012-05-14| 983.92
#2012-05-15|1004.43
#2012-05-16| 968.89
#2012-05-17| 971.39
#2012-05-18| 974.66
#2012-05-21| 967.64
#2012-05-22| 942.84
#2012-05-23| 922.12
#2012-05-24| 941.60
#2012-05-25| 953.62
#2012-05-28| .
#2012-05-29| 957.94
#2012-05-30| 942.54
#2012-05-31| 934.84
#2012-06-01| 922.89
#2012-06-04| 921.92
#2012-06-05| 920.34
#2012-06-06| 951.72
#2012-06-07| 969.66
#2012-06-08| 965.81
#2012-06-11| 958.30
#2012-06-12| 966.98
#2012-06-13| 966.34
#2012-06-14| 951.19
#2012-06-15| 963.06
#2012-06-18| 948.10
#2012-06-19| 945.33
#2012-06-20| 958.75
#2012-06-21| 960.00
#2012-06-22| 933.56
#2012-06-25| 929.36
#2012-06-26| 927.94
#2012-06-27| 940.58
#2012-06-28| 943.81
#2012-06-29| 999.14
#2012-07-02|1006.96
#2012-07-03|1028.68
#2012-07-04| .
#2012-07-05|1045.57
#2012-07-06|1023.28
#2012-07-09|1001.01
#2012-07-10|1025.11
#2012-07-11|1015.41
#2012-07-12| 995.14
#2012-07-13| 995.43
#2012-07-16| 978.13
#2012-07-17| 975.28
#2012-07-18| 981.63
#2012-07-19| 996.29
#2012-07-20| 994.63
#2012-07-23| 949.83
#2012-07-24| 949.58
#2012-07-25| 931.71
#2012-07-26| 926.25
#2012-07-27| 949.51
#2012-07-30| 966.25
#2012-07-31| 970.32
#2012-08-01| 972.59
#2012-08-02| 967.64
#2012-08-03| 957.06
#2012-08-06| 975.37
#2012-08-07| 984.49
#2012-08-08| 988.50
#2012-08-09| 989.48
#2012-08-10| 991.56
#2012-08-13| 991.25
#2012-08-14| 990.24
#2012-08-15| 990.24
#2012-08-16| 975.27
#2012-08-17| 967.65
#2012-08-20| 967.65
#2012-08-21| 974.35
#2012-08-22| 971.11
#2012-08-23| 979.58
#2012-08-24| 969.18
#2012-08-27| 952.76
#2012-08-28| 927.30
#2012-08-29| 915.03
#2012-08-30| 911.99
#2012-08-31| 908.02
#2012-09-03| .
#2012-09-04| 905.34
#2012-09-05| 880.21
#2012-09-06| 886.20
#2012-09-07| 913.27
#2012-09-10| 927.76
#2012-09-11| 917.41
#2012-09-12| 933.83
#2012-09-13| 928.55
#2012-09-14| 981.94
#2012-09-17|1010.13
#2012-09-18|1003.24
#2012-09-19|1003.24
#2012-09-20| 983.17
#2012-09-21|1035.73
#2012-09-24|1040.88
#2012-09-25|1028.37
#2012-09-26|1018.74
#2012-09-27|1022.98
#2012-09-28|1047.08
#2012-10-01|1058.02
#2012-10-02|1058.02
#2012-10-03|1065.54
#2012-10-04|1073.68
#2012-10-05|1071.53
#2012-10-08|1050.59
#2012-10-09|1045.26
#2012-10-10|1025.98
#2012-10-11|1050.92
#2012-10-12|1044.11
#2012-10-15|1044.11
#2012-10-16|1026.74
#2012-10-17|1025.26
#2012-10-18|1030.63
#2012-10-19|1003.53
#2012-10-22|1005.20
#2012-10-23| 992.11
#2012-10-24| 992.11
#2012-10-25| 993.16
#2012-10-26| 990.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.50
#2012-11-01| 995.50
#2012-11-02| 999.98
#2012-11-05| 976.47
#2012-11-06| 978.05
#2012-11-07| 991.67
#2012-11-08| 983.12
#2012-11-09| 968.09
#2012-11-12| 960.55
#2012-11-13| 962.95
#2012-11-14| 962.95
#2012-11-15| 950.08
#2012-11-16| 937.65
#2012-11-19| 931.45
#2012-11-20| 921.02
#2012-11-21| 925.73
#2012-11-22| .
#2012-11-23| 920.66
#2012-11-26| 924.53
#2012-11-27| 943.12
#2012-11-28| 943.12
#2012-11-29| 965.82
#2012-11-30|1000.00
#2012-12-03|1006.04
#2012-12-04|1006.24
#2012-12-05|1024.77
#2012-12-06|1041.57
#2012-12-07|1027.76
#2012-12-10|1030.15
#2012-12-11|1027.21
#2012-12-12|1020.06
#2012-12-13|1006.00
#2012-12-14|1026.98
#2012-12-17|1042.32
#2012-12-18|1057.89
#2012-12-19|1077.39
#2012-12-20|1087.32
#2012-12-21|1055.95
#2012-12-24|1055.68
#2012-12-25|1055.68
#2012-12-26|1066.50
#2012-12-27|1060.68
#2012-12-28|1069.04
#2012-12-31|1072.76
#2013-01-01|1094.25
#2013-01-02|1109.86
#2013-01-03|1111.17
#2013-01-04|1092.08
#2013-01-07|1097.03
#2013-01-08|1097.47
#2013-01-09|1087.21
#2013-01-10|1083.15
#2013-01-11|1062.89
#2013-01-14|1091.32
#2013-01-15|1084.33
#2013-01-16|1056.76
#2013-01-17|1069.36
#2013-01-18|1072.44
#2013-01-21|1072.94
#2013-01-22|1064.26
#2013-01-23|1061.08
#2013-01-24|1031.75
#2013-01-25|1059.63
#2013-01-28|1056.53
#2013-01-29|1050.15
#2013-01-30|1058.44
#2013-01-31|1065.85
#2013-02-01|1057.11
#2013-02-04|1048.49
#2013-02-05|1043.31
#2013-02-06|1043.96
#2013-02-07|1034.18
#2013-02-08|1011.14
#2013-02-11|1010.06
#2013-02-12| 999.15
#2013-02-13| 988.66
#2013-02-14| 978.64
#2013-02-15| 976.14
#2013-02-18| 980.84
#2013-02-19| 988.11
#2013-02-20| 983.28
#2013-02-21| 945.17
#2013-02-22| 953.42
#2013-02-25| 950.46
#2013-02-26| 930.16
#2013-02-27| 941.29
#2013-02-28| 911.80
#2013-03-01| 902.81
#2013-03-04| 874.46
#2013-03-05| 900.60
#2013-03-06| 920.25
#2013-03-07| 920.83
#2013-03-08| 939.74
#2013-03-11| .
#2013-03-12| 925.93
#2013-03-13| 913.24
#2013-03-14| 918.08
#2013-03-15| 916.16
#2013-03-18| 907.09
#2013-03-19| 881.94
#2013-03-20| 871.93
#2013-03-21| 861.57
#2013-03-22| 868.76
#2013-03-25| 860.33
#2013-03-26| 857.40
#2013-03-27| 857.40
#2013-03-28| 878.17
#2013-03-29| .
#2013-04-01| 872.15
#2013-04-02| 897.49
#2013-04-03| 879.33
#2013-04-04| 846.61
#2013-04-05| 851.10
#2013-04-08| 851.08
#2013-04-09| 846.31
#2013-04-10| 848.78
#2013-04-11| 844.16
#2013-04-12| 848.89
#2013-04-15| 840.14
#2013-04-16| 856.72
#2013-04-17| 870.13
#2013-04-18| 872.94
#2013-04-19| 872.94
#2013-04-22| 885.23
#2013-04-23| 870.80
#2013-04-24| 870.80
#2013-04-25| 882.48
#2013-04-26| 868.88
#2013-04-29| 869.12
#2013-04-30| 885.26
#2013-05-01| 885.26
#2013-05-02| 881.59
#2013-05-03| 891.30
#2013-05-06| 906.77
#2013-05-07| 914.57
#2013-05-08| 913.96
#2013-05-09| 903.41
#2013-05-10| 898.33
#2013-05-13| 880.84
#2013-05-14| 884.84
#2013-05-15| 898.62
#2013-05-16| 904.74
#2013-05-17| 901.08
#2013-05-20| 896.20
#2013-05-21| 884.43
#2013-05-22| 877.27
#2013-05-23| 861.31
#2013-05-24| 876.88
#2013-05-27| 889.70
#2013-05-28| 884.20
#2013-05-29| 866.49
#2013-05-30| 860.07
#2013-05-31| 840.64
#2013-06-03| 844.97
#2013-06-04| 846.06
#2013-06-05| 846.68
#2013-06-06| 839.56
#2013-06-07| 828.73
#2013-06-10| 807.65
#2013-06-11| 762.21
#2013-06-12| 764.23
#2013-06-13| 752.47
#2013-06-14| 779.16
#2013-06-17| 775.59
#2013-06-18| 765.98
#2013-06-19| 778.68
#2013-06-20| 730.59
#2013-06-21| 729.28
#2013-06-24| 703.46
#2013-06-25| 703.32
#2013-06-26| 688.71
#2013-06-27| 695.31
#2013-06-28| 729.73
#2013-07-01| 745.08
#2013-07-02| 739.12
#2013-07-03| 714.29
#2013-07-04| 715.19
#2013-07-05| 715.86
#2013-07-08| 705.52
#2013-07-09| 714.49
#2013-07-10| 711.19
#2013-07-11| 734.01
#2013-07-12| 736.78
#2013-07-15| 747.62
#2013-07-16| 742.46
#2013-07-17| 731.63
#2013-07-18| 737.74
#2013-07-19| 728.83
#2013-07-22| 729.92
#2013-07-23| 725.55
#2013-07-24| 719.35
#2013-07-25| 709.62
#2013-07-26| 692.12
#2013-07-29| 674.82
#2013-07-30| 654.87
#2013-07-31| 655.92
#2013-08-01| 651.03
#2013-08-02| 632.02
#2013-08-05| 644.71
#2013-08-06| 618.35
#2013-08-07| 634.99
#2013-08-08| 651.68
#2013-08-09| 651.68
#2013-08-12| 668.42
#2013-08-13| 673.16
#2013-08-14| 682.36
#2013-08-15| 682.36
#2013-08-16| 644.67
#2013-08-19| 637.39
#2013-08-20| 650.20
#2013-08-21| 628.43
#2013-08-22| 662.13
#2013-08-23| 675.97
#2013-08-26| 680.92
#2013-08-27| 648.57
#2013-08-28| 633.44
#2013-08-29| 665.72
#2013-08-30| 659.90
#2013-09-02| 675.76
#2013-09-03| 634.82
#2013-09-04| 657.66
#2013-09-05| 665.89
#2013-09-06| 685.12
#2013-09-09| 685.12
#2013-09-10| 713.18
#2013-09-11| 736.50
#2013-09-12| 720.86
#2013-09-13| 729.84
#2013-09-16| 734.90
#2013-09-17| 733.91
#2013-09-18| 735.08
#2013-09-19| 779.10
#2013-09-20| 766.01
#2013-09-23| 760.49
#2013-09-24| 759.35
#2013-09-25| 773.54
#2013-09-26| 773.07
#2013-09-27| 754.91
#2013-09-30| 744.48
#2013-10-01| 744.83
#2013-10-02| 744.83
#2013-10-03| 781.79
#2013-10-04| 786.03
#2013-10-07| 790.50
#2013-10-08| 785.48
#2013-10-09| 793.53
#2013-10-10| 803.24
#2013-10-11| 800.86
#2013-10-14| 795.43
#2013-10-15| 791.38
#2013-10-16| 791.38
#2013-10-17| 797.66
#2013-10-18| 818.06
#2013-10-21| 826.57
#2013-10-22| 830.78
#2013-10-23| 829.83
#2013-10-24| 832.03
#2013-10-25| 822.74
#2013-10-28| 815.46
#2013-10-29| 830.82
#2013-10-30| 836.42
#2013-10-31| 851.05
#2013-11-01| 853.79
#2013-11-04| 853.79
#2013-11-05| 858.02
#2013-11-06| 837.53
#2013-11-07| 837.23
#2013-11-08| 836.63
#2013-11-11| 819.82
#2013-11-12| 806.99
#2013-11-13| 808.08
#2013-11-14| 818.38
#2013-11-15| 818.38
#2013-11-18| 836.53
#2013-11-19| 837.87
#2013-11-20| 834.77
#2013-11-21| 817.51
#2013-11-22| 814.26
#2013-11-25| 825.80
#2013-11-26| 826.85
#2013-11-27| 837.36
#2013-11-28| 838.75
#2013-11-29| 855.48
#2013-12-02| 868.20
#2013-12-03| 869.25
#2013-12-04| 868.97
#2013-12-05| 875.00
#2013-12-06| 879.03
#2013-12-09| 892.06
#2013-12-10| 899.23
#2013-12-11| 896.82
#2013-12-12| 881.99
#2013-12-13| 867.56
#2013-12-16| 871.20
#2013-12-17| 877.74
#2013-12-18| 879.35
#2013-12-19| 878.51
#2013-12-20| 884.82
#2013-12-23| 895.97
#2013-12-24| 889.65
#2013-12-25| 889.65
#2013-12-26| 893.15
#2013-12-27| 902.52
#2013-12-30| 905.12
#2013-12-31| 905.74
#2014-01-01| 905.70
#2014-01-02| 889.18
#2014-01-03| 883.07
#2014-01-06| 886.52
#2014-01-07| 875.27
#2014-01-08| 878.34
#2014-01-09| 889.07
#2014-01-10| 879.23
#2014-01-13| 883.61
#2014-01-14| 873.07
#2014-01-15| 882.56
#2014-01-16| 893.39
#2014-01-17| 889.65
#2014-01-20| 891.57
#2014-01-21| 895.67
#2014-01-22| 898.33
#2014-01-23| 894.77
#2014-01-24| 873.74
#2014-01-27| 834.26
#2014-01-28| 853.24
#2014-01-29| 853.57
#2014-01-30| 829.60
#2014-01-31| 838.22
#2014-02-03| 811.76
#2014-02-04| 808.50
#2014-02-05| 816.61
#2014-02-06| 817.14
#2014-02-07| 835.90
#2014-02-10| 830.97
#2014-02-11| 832.78
#2014-02-12| 830.20
#2014-02-13| 814.09
#2014-02-14| 825.52
#2014-02-17| 827.36
#2014-02-18| 834.08
#2014-02-19| 825.14
#2014-02-20| 816.02
#2014-02-21| 826.23
#2014-02-24| 819.69
#2014-02-25| 812.24
#2014-02-26| 806.46
#2014-02-27| 806.46
#2014-02-28| 811.62
#2014-03-03| 811.13
#2014-03-04| 834.84
#2014-03-05| 841.51
#2014-03-06| 863.30
#2014-03-07| 869.10
#2014-03-10| 866.60
#2014-03-11| 846.16
#2014-03-12| 839.27
#2014-03-13| 830.73
#2014-03-14| 834.54
#2014-03-17| 834.54
#2014-03-18| 838.78
#2014-03-19| 852.01
#2014-03-20| 839.86
#2014-03-21| 856.60
#2014-03-24| 863.36
#2014-03-25| 868.66
#2014-03-26| 896.68
#2014-03-27| 895.48
#2014-03-28| 914.50
#2014-03-31| 945.49
#2014-04-01| 949.25
#2014-04-02| 943.90
#2014-04-03| 948.08
#2014-04-04| 951.61
#2014-04-07| 952.98
#2014-04-08| 952.98
#2014-04-09| 974.36
#2014-04-10| 972.73
#2014-04-11| 971.35
#2014-04-14| 971.35
#2014-04-15| 941.45
#2014-04-16| 944.62
#2014-04-17| 960.14
#2014-04-18| 962.61
#2014-04-21| 978.98
#2014-04-22| 964.44
#2014-04-23| 963.33
#2014-04-24| 963.33
#2014-04-25| 970.28
#2014-04-28| 976.75
#2014-04-29| 949.60
#2014-04-30| 949.20
#2014-05-01| 949.20
#2014-05-02| 936.24
#2014-05-05| 941.90
#2014-05-06| 944.69
#2014-05-07| 937.58
#2014-05-08| 938.91
#2014-05-09| 961.78
#2014-05-12| 975.00
#2014-05-13| 984.75
#2014-05-14|1012.74
#2014-05-15|1005.44
#2014-05-16|1050.98
#2014-05-19|1122.37
#2014-05-20|1150.18
#2014-05-21|1156.08
#2014-05-22|1178.94
#2014-05-23|1207.07
#2014-05-26|1200.75
#2014-05-27|1194.34
#2014-05-28|1193.10
#2014-05-29|1179.66
#2014-05-30|1176.78
#2014-06-02|1199.54
#2014-06-03|1241.67
#2014-06-04|1261.36
#2014-06-05|1314.05
#2014-06-06|1307.88
#2014-06-09|1319.80
#2014-06-10|1301.11
#2014-06-11|1265.32
#2014-06-12|1279.32
#2014-06-13|1225.25
#2014-06-16|1223.39
#2014-06-17|1245.26
#2014-06-18|1222.10
#2014-06-19|1228.81
#2014-06-20|1215.41
#2014-06-23|1228.30
#2014-06-24|1247.57
#2014-06-25|1237.16
#2014-06-26|1231.79
#2014-06-27|1222.48
#2014-06-30|1237.18
#2014-07-01|1264.09
#2014-07-02|1302.11
#2014-07-03|1289.51
#2014-07-04|1282.70
#2014-07-07|1273.62
#2014-07-08|1226.46
#2014-07-09|1226.79
#2014-07-10|1220.30
#2014-07-11|1182.28
#2014-07-14|1195.63
#2014-07-15|1208.00
#2014-07-16|1239.93
#2014-07-17|1256.12
#2014-07-18|1245.63
#2014-07-21|1238.94
#2014-07-22|1250.46
#2014-07-23|1249.29
#2014-07-24|1268.82
#2014-07-25|1239.54
#2014-07-28|1228.67
#2014-07-29|1228.67
#2014-07-30|1234.47
#2014-07-31|1227.59
#2014-08-01|1193.20
#2014-08-04|1220.87
#2014-08-05|1240.43
#2014-08-06|1201.63
#2014-08-07|1196.58
#2014-08-08|1157.41
#2014-08-11|1170.44
#2014-08-12|1179.33
#2014-08-13|1168.93
#2014-08-14|1205.00
#2014-08-15|1205.00
#2014-08-18|1226.18
#2014-08-19|1233.76
#2014-08-20|1230.39
#2014-08-21|1215.37
#2014-08-22|1230.72
#2014-08-25|1171.06
#2014-08-26|1180.04
#2014-08-27|1175.97
#2014-08-28|1161.48
#2014-08-29|1161.48
#2014-09-01|1197.89
#2014-09-02|1188.04
#2014-09-03|1202.60
#2014-09-04|1191.26
#2014-09-05|1205.66
#2014-09-08|1224.05
#2014-09-09|1216.51
#2014-09-10|1213.23
#2014-09-11|1206.44
#2014-09-12|1216.01
#2014-09-15|1190.20
#2014-09-16|1165.84
#2014-09-17|1174.34
#2014-09-18|1186.38
#2014-09-19|1181.79
#2014-09-22|1174.82
#2014-09-23|1147.43
#2014-09-24|1134.31
#2014-09-25|1094.45
#2014-09-26|1122.94
#2014-09-29|1110.93
#2014-09-30|1095.06
#2014-10-01|1091.92
#2014-10-02|1091.92
#2014-10-03|1091.92
#2014-10-06|1091.92
#2014-10-07|1063.92
#2014-10-08|1078.10
#2014-10-09|1101.04
#2014-10-10|1057.34
#2014-10-13|1066.72
#2014-10-14|1063.16
#2014-10-15|1063.16
#2014-10-16|1017.28
#2014-10-17|1022.97
#2014-10-20|1035.96
#2014-10-21|1061.74
#2014-10-22|1079.81
#2014-10-23|1084.42
#2014-10-24|1084.42
#2014-10-27|1074.03
#2014-10-28|1074.62
#2014-10-29|1100.46
#2014-10-30|1097.35
#2014-10-31|1114.78
#2014-11-03|1123.85
#2014-11-04|1123.85
#2014-11-05|1093.28
#2014-11-06|1093.28
#2014-11-07|1077.34
#2014-11-10|1079.10
#2014-11-11|1073.98
#2014-11-12|1068.83
#2014-11-13|1060.67
#2014-11-14|1082.82
#2014-11-17|1079.88
#2014-11-18|1090.31
#2014-11-19|1064.05
#2014-11-20|1055.20
#2014-11-21|1061.09
#2014-11-24|1072.81
#2014-11-25|1056.78
#2014-11-26|1068.13
#2014-11-27|1069.96
#2014-11-28|1066.08
#2014-12-01|1047.52
#2014-12-02|1063.63
#2014-12-03|1067.67
#2014-12-04|1070.94
#2014-12-05|1069.82
#2014-12-08|1049.28
#2014-12-09|1018.86
#2014-12-10|1022.04
#2014-12-11|1007.25
#2014-12-12| 991.70
#2014-12-15| 968.26
#2014-12-16| 917.24
#2014-12-17| 923.94
#2014-12-18| 953.19
#2014-12-19| 971.76
#2014-12-22| 985.47
#2014-12-23| 966.35
#2014-12-24| 961.36
#2014-12-25| 961.36
#2014-12-26| 964.07
#2014-12-29| 985.67
#2014-12-30| 981.52
#2014-12-31| 994.06
#2015-01-01|1009.86
#2015-01-02|1015.91
#2015-01-05|1008.72
#2015-01-06| 962.23
#2015-01-07| 959.30
#2015-01-08| 979.60
#2015-01-09| 978.64
#2015-01-12| 973.66
#2015-01-13| 976.20
#2015-01-14| 945.95
#2015-01-15| 953.32
#2015-01-16| 963.15
#2015-01-19| 970.99
#2015-01-20| 997.76
#2015-01-21| 985.39
#2015-01-22| 986.06
#2015-01-23| 997.80
#2015-01-26| 997.80
#2015-01-27| 999.70
#2015-01-28| 983.78
#2015-01-29| 985.12
#2015-01-30| 978.65
#2015-02-02| 979.80
#2015-02-03| 994.59
#2015-02-04|1009.68
#2015-02-05| 987.34
#2015-02-06| 991.08
#2015-02-09| 959.59
#2015-02-10| 973.47
#2015-02-11| 991.88
#2015-02-12|1001.24
#2015-02-13|1004.57
#2015-02-16|1002.54
#2015-02-17|1002.54
#2015-02-18| 987.32
#2015-02-19|1037.50
#2015-02-20|1029.10
#2015-02-23|1015.02
#2015-02-24|1003.58
#2015-02-25| 999.50
#2015-02-26| 995.25
#2015-02-27|1022.32
#2015-03-02|1020.47
#2015-03-03|1032.56
#2015-03-04|1002.25
#2015-03-05| 990.46
#2015-03-06| 990.46
#2015-03-09| 965.08
#2015-03-10| 956.80
#2015-03-11| 937.79
#2015-03-12| 963.31
#2015-03-13| 942.59
#2015-03-16| 924.37
#2015-03-17| 942.44
#2015-03-18| 944.06
#2015-03-19| 945.86
#2015-03-20| 932.87
#2015-03-23| 934.22
#2015-03-24| 931.10
#2015-03-25| 927.02
#2015-03-26| 908.56
#2015-03-27| 921.61
#2015-03-30| 925.20
#2015-03-31| 918.55
#2015-04-01| 927.19
#2015-04-02| 927.19
#2015-04-03| 935.58
#2015-04-06| 933.73
#2015-04-07| 962.24
#2015-04-08| 954.02
#2015-04-09| 966.87
#2015-04-10| 973.82
#2015-04-13| 974.33
#2015-04-14| 974.33
#2015-04-15| 969.81
#2015-04-16| 972.43
#2015-04-17| 978.90
#2015-04-20| 948.40
#2015-04-21| 953.00
#2015-04-22| 955.34
#2015-04-23| 954.95
#2015-04-24| 935.77
#2015-04-27| 933.34
#2015-04-28| 949.23
#2015-04-29| 945.84
#2015-04-30| 941.34
#2015-05-01| 941.34
#2015-05-04| 958.32
#2015-05-05| 989.97
#2015-05-06| 957.93
#2015-05-07| 935.31
#2015-05-08| 951.49
#2015-05-11| 973.59
#2015-05-12| 941.82
#2015-05-13| 952.06
#2015-05-14| 962.86
#2015-05-15| 955.90
#2015-05-18| 963.20
#2015-05-19| 966.49
#2015-05-20| 961.25
#2015-05-21| 952.62
#2015-05-22| 947.80
#2015-05-25| 939.62
#2015-05-26| 931.51
#2015-05-27| 918.90
#2015-05-28| 916.08
#2015-05-29| 921.44
#2015-06-01| 922.73
#2015-06-02| 901.02
#2015-06-03| 886.26
#2015-06-04| 877.16
#2015-06-05| 879.00
#2015-06-08| 857.66
#2015-06-09| 864.23
#2015-06-10| 872.65
#2015-06-11| 857.60
#2015-06-12| 846.81
#2015-06-15| 840.71
#2015-06-16| 838.74
#2015-06-17| 847.56
#2015-06-18| 855.26
#2015-06-19| 862.90
#2015-06-22| 874.87
#2015-06-23| 878.09
#2015-06-24| 863.51
#2015-06-25| 874.92
#2015-06-26| 866.87
#2015-06-29| 844.95
#2015-06-30| 852.10
#2015-07-01| 866.20
#2015-07-02| 863.19
#2015-07-03| 856.00
#2015-07-06| 854.40
#2015-07-07| 849.49
#2015-07-08| 814.47
#2015-07-09| 803.94
#2015-07-10| 813.67
#2015-07-13| 818.36
#2015-07-14| 814.38
#2015-07-15| 815.91
#2015-07-16| 824.18
#2015-07-17| 826.38
#2015-07-20| 826.42
#2015-07-21| 811.11
#2015-07-22| 818.44
#2015-07-23| 815.80
#2015-07-24| 803.03
#2015-07-27| 783.80
#2015-07-28| 782.16
#2015-07-29| 789.74
#2015-07-30| 786.84
#2015-07-31| 786.57
#2015-08-03| 785.71
#2015-08-04| 810.10
#2015-08-05| 815.68
#2015-08-06| 813.09
#2015-08-07| 818.49
#2015-08-10| 819.34
#2015-08-11| 796.80
#2015-08-12| 760.46
#2015-08-13| 733.91
#2015-08-14| 748.94
#2015-08-17| 754.44
#2015-08-18| 752.44
#2015-08-19| 752.30
#2015-08-20| 729.59
#2015-08-21| 717.15
#2015-08-24| 648.84
#2015-08-25| 671.86
#2015-08-26| 668.08
#2015-08-27| 692.02
#2015-08-28| 699.89
#2015-08-31| 689.94
#2015-09-01| 680.31
#2015-09-02| 680.12
#2015-09-03| 699.38
#2015-09-04| 673.58
#2015-09-07| 658.93
#2015-09-08| 675.40
#2015-09-09| 703.46
#2015-09-10| 691.22
#2015-09-11| 686.23
#2015-09-14| 701.26
#2015-09-15| 681.56
#2015-09-16| 680.67
#2015-09-17| 680.67
#2015-09-18| 689.83
#2015-09-21| 688.32
#2015-09-22| 662.63
#2015-09-23| 662.18
#2015-09-24| 652.49
#2015-09-25| 652.49
#2015-09-28| 639.72
#2015-09-29| 634.27
#2015-09-30| 656.08
#2015-10-01| 655.83
#2015-10-02| 655.83
#2015-10-05| 668.59
#2015-10-06| 681.18
#2015-10-07| 694.73
#2015-10-08| 694.32
#2015-10-09| 702.03
#2015-10-12| 711.24
#2015-10-13| 709.99
#2015-10-14| 708.10
#2015-10-15| 719.02
#2015-10-16| 715.71
#2015-10-19| 715.19
#2015-10-20| 703.43
#2015-10-21| 707.64
#2015-10-22| 707.64
#2015-10-23| 707.86
#2015-10-26| 700.29
#2015-10-27| 700.67
#2015-10-28| 700.19
#2015-10-29| 692.29
#2015-10-30| 684.90
#2015-11-02| 677.70
#2015-11-03| 676.36
#2015-11-04| 680.39
#2015-11-05| 670.62
#2015-11-06| 670.22
#2015-11-09| 665.61
#2015-11-10| 647.74
#2015-11-11| 653.13
#2015-11-12| 653.13
#2015-11-13| 657.21
#2015-11-16| 658.66
#2015-11-17| 664.16
#2015-11-18| 656.01
#2015-11-19| 662.01
#2015-11-20| 665.83
#2015-11-23| 653.49
#2015-11-24| 653.77
#2015-11-25| 653.77
#2015-11-26| 653.70
#2015-11-27| 656.27
#2015-11-30| 654.91
#2015-12-01| 673.96
#2015-12-02| 673.92
#2015-12-03| 666.64
#2015-12-04| 664.24
#2015-12-07| 658.11
#2015-12-08| 639.48
#2015-12-09| 619.51
#2015-12-10| 630.56
#2015-12-11| 624.97
#2015-12-14| 637.18
#2015-12-15| 639.70
#2015-12-16| 644.10
#2015-12-17| 659.41
#2015-12-18| 652.94
#2015-12-21| 661.77
#2015-12-22| 658.09
#2015-12-23| 669.91
#2015-12-24| 673.91
#2015-12-25| 673.91
#2015-12-28| 672.74
#2015-12-29| 667.60
#2015-12-30| 669.75
#2015-12-31| 677.92
#2016-01-01| 682.51
#2016-01-04| 669.89
#2016-01-05| 679.49
#2016-01-06| 672.24
#2016-01-07| 649.63
#2016-01-08| 652.79
#2016-01-11| 648.05
#2016-01-12| 644.30
#2016-01-13| 638.80
#2016-01-14| 629.11
#2016-01-15| 610.56
#2016-01-18| 598.31
#2016-01-19| 600.32
#2016-01-20| 578.98
#2016-01-21| 572.10
#2016-01-22| 596.89
#2016-01-25| 603.74
#2016-01-26| 603.74
#2016-01-27| 604.62
#2016-01-28| 601.43
#2016-01-29| 620.53
#2016-02-01| 625.49
#2016-02-02| 602.01
#2016-02-03| 589.81
#2016-02-04| 606.91
#2016-02-05| 622.86
#2016-02-08| 615.79
#2016-02-09| 597.16
#2016-02-10| 599.71
#2016-02-11| 574.76
#2016-02-12| 570.14
#2016-02-15| 613.46
#2016-02-16| 598.12
#2016-02-17| 598.06
#2016-02-18| 604.09
#2016-02-19| 603.91
#2016-02-22| 607.11
#2016-02-23| 596.50
#2016-02-24| 584.38
#2016-02-25| 583.18
#2016-02-26| 589.42
#2016-02-29| 594.96
#2016-03-01| 614.26
#2016-03-02| 621.63
#2016-03-03| 642.49
#2016-03-04| 659.23
#2016-03-07| 659.23
#2016-03-08| 663.95
#2016-03-09| 660.95
#2016-03-10| 666.57
#2016-03-11| 661.55
#2016-03-14| 666.66
#2016-03-15| 663.26
#2016-03-16| 659.91
#2016-03-17| 666.73
#2016-03-18| 679.96
#2016-03-21| 683.38
#2016-03-22| 684.22
#2016-03-23| 696.24
#2016-03-24| 696.24
#2016-03-25| 696.24
#2016-03-28| 673.64
#2016-03-29| 677.42
#2016-03-30| 696.30
#2016-03-31| 692.95
#2016-04-01| 686.73
#2016-04-04| 687.37
#2016-04-05| 667.99
#2016-04-06| 676.54
#2016-04-07| 678.44
#2016-04-08| 680.45
#2016-04-11| 692.83
#2016-04-12| 690.82
#2016-04-13| 702.54
#2016-04-14| 702.54
#2016-04-15| 702.54
#2016-04-18| 707.77
#2016-04-19| 707.77
#2016-04-20| 728.53
#2016-04-21| 732.26
#2016-04-22| 729.65
#2016-04-25| 723.45
#2016-04-26| 732.57
#2016-04-27| 734.56
#2016-04-28| 721.32
#2016-04-29| 732.34
#2016-05-02| 747.04
#2016-05-03| 733.96
#2016-05-04| 715.24
#2016-05-05| 720.27
#2016-05-06| 720.07
#2016-05-09| 725.02
#2016-05-10| 717.19
#2016-05-11| 716.90
#2016-05-12| 721.64
#2016-05-13| 706.74
#2016-05-16| 709.79
#2016-05-17| 707.65
#2016-05-18| 707.55
#2016-05-19| 692.82
#2016-05-20| 696.09
#2016-05-23| 693.66
#2016-05-24| 689.35
#2016-05-25| 703.53
#2016-05-26| 713.73
#2016-05-27| 722.73
#2016-05-30| 733.40
#2016-05-31| 737.35
#2016-06-01| 734.87
#2016-06-02| 749.33
#2016-06-03| 748.76
#2016-06-06| 752.59
#2016-06-07| 761.14
#2016-06-08| 763.94
#2016-06-09| 770.46
#2016-06-10| 767.07
#2016-06-13| 760.18
#2016-06-14| 760.08
#2016-06-15| 766.25
#2016-06-16| 765.52
#2016-06-17| 770.24
#2016-06-20| 774.48
#2016-06-21| 771.06
#2016-06-22| 772.05
#2016-06-23| 773.52
#2016-06-24| 746.71
#2016-06-27| 749.23
#2016-06-28| 757.27
#2016-06-29| 766.74
#2016-06-30| 778.49
#2016-07-01| 786.55
#2016-07-04| 796.90
#2016-07-05| 794.35
#2016-07-06| 794.35
#2016-07-07| 792.45
#2016-07-08| 790.17
#2016-07-11| 807.72
#2016-07-12| 823.50
#2016-07-13| 838.21
#2016-07-14| 843.62
#2016-07-15| 844.77
#2016-07-18| 835.47
#2016-07-19| 837.54
#2016-07-20| 843.50
#2016-07-21| 841.37
#2016-07-22| 856.05
#2016-07-25| 857.29
#2016-07-26| 854.23
#2016-07-27| 866.41
#2016-07-28| 870.15
#2016-07-29| 867.69
#2016-08-01| 876.37
#2016-08-02| 859.47
#2016-08-03| 855.12
#2016-08-04| 866.29
#2016-08-05| 887.84
#2016-08-08| 890.99
#2016-08-09| 886.12
#2016-08-10| 884.55
#2016-08-11| 880.38
#2016-08-12| 888.31
#2016-08-15| 888.31
#2016-08-16| 896.82
#2016-08-17| 915.10
#2016-08-18| 910.19
#2016-08-19| 912.73
#2016-08-22| 908.02
#2016-08-23| 906.62
#2016-08-24| 905.14
#2016-08-25| 893.83
#2016-08-26| 893.77
#2016-08-29| 898.36
#2016-08-30| 907.63
#2016-08-31| 900.91
#2016-09-01| 904.08
#2016-09-02| 904.77
#2016-09-05| 904.77
#2016-09-06| 922.15
#2016-09-07| 930.54
#2016-09-08| 937.00
#2016-09-09| 919.67
#2016-09-12| 885.27
#2016-09-13| 885.27
#2016-09-14| 893.65
#2016-09-15| 889.77
#2016-09-16| 882.55
#2016-09-19| 884.92
#2016-09-20| 887.98
#2016-09-21| 891.06
#2016-09-22| 905.46
#2016-09-23| 907.04
#2016-09-26| 899.20
#2016-09-27| 898.07
#2016-09-28| 911.67
#2016-09-29| 868.35
#2016-09-30| 893.78
#2016-10-03| 918.53
#2016-10-04| 931.52
#2016-10-05| 938.25
#2016-10-06| 931.97
#2016-10-07| 935.92
#2016-10-10| 950.61
#2016-10-11| 950.61
#2016-10-12| 950.61
#2016-10-13| 931.74
#2016-10-14| 935.68
#2016-10-17| 925.41
#2016-10-18| 944.10
#2016-10-19| 950.37
#2016-10-20| 957.52
#2016-10-21| 953.86
#2016-10-24| 953.33
#2016-10-25| 946.27
#2016-10-26| 932.78
#2016-10-27| 926.79
#2016-10-28| 935.27
#2016-10-31| 935.27
#2016-11-01| 959.26
#2016-11-02| 939.27
#2016-11-03| 928.63
#2016-11-04| 919.46
#2016-11-07| 930.40
#2016-11-08| 942.63
#2016-11-09| 928.17
#2016-11-10| 967.92
#2016-11-11| 933.22
#2016-11-14| 933.22
#2016-11-15| 875.26
#2016-11-16| 873.26
#2016-11-17| 874.84
#2016-11-18| 862.15
#2016-11-21| 836.30
#2016-11-22| 853.52
#2016-11-23| 868.14
#2016-11-24| 867.99
#2016-11-25| 893.19
#2016-11-28| 895.48
#2016-11-29| 893.44
#2016-11-30| 908.15
#2016-12-01| 901.60
#2016-12-02| 893.66
#2016-12-05| 904.42
#2016-12-06| 916.98
#2016-12-07| 920.39
#2016-12-08| 952.30
#2016-12-09| 951.14
#2016-12-12| 940.72
#2016-12-13| 928.27
#2016-12-14| 916.24
#2016-12-15| 909.89
#2016-12-16| 905.09
#2016-12-19| 896.18
#2016-12-20| 884.27
#2016-12-21| 887.67
#2016-12-22| 866.68
#2016-12-23| 868.64
#2016-12-26| 848.56
#2016-12-27| 862.97
#2016-12-28| 859.61
#2016-12-29| 870.29
#2016-12-30| 879.00
#2017-01-02| 895.71
#2017-01-03| 888.76
#2017-01-04| 893.32
#2017-01-05| 922.96
#2017-01-06| 921.09
#2017-01-09| 922.42
#2017-01-10| 932.56
#2017-01-11| 955.91
#2017-01-12| 965.96
#2017-01-13| 961.90
#2017-01-16| 972.24
#2017-01-17| 970.40
#2017-01-18| 988.16
#2017-01-19| 991.00
#2017-01-20| 967.46
#2017-01-23| 985.64
#2017-01-24|1003.09
#2017-01-25|1021.76
#2017-01-26|1021.76
#2017-01-27|1016.19
#2017-01-30|1022.29
#2017-01-31|1014.39
#2017-02-01|1040.23
#2017-02-02|1038.07
#2017-02-03|1032.23
#2017-02-06|1031.49
#2017-02-07|1020.55
#2017-02-08|1026.67
#2017-02-09|1028.21
#2017-02-10|1029.09
#2017-02-13|1032.10
#2017-02-14|1023.42
#2017-02-15|1011.14
#2017-02-16|1027.17
#2017-02-17|1029.36
#2017-02-20|1049.68
#2017-02-21|1051.60
#2017-02-22|1039.28
#2017-02-23|1045.19
#2017-02-24|1045.19
#2017-02-27|1037.44
#2017-02-28|1044.12
#2017-03-01|1058.28
#2017-03-02|1050.04
#2017-03-03|1049.93
#2017-03-06|1051.24
#2017-03-07|1041.28
#2017-03-08|1028.14
#2017-03-09|1028.08
#2017-03-10|1026.04
#2017-03-13|1026.04
#2017-03-14|1051.64
#2017-03-15|1063.24
#2017-03-16|1093.94
#2017-03-17|1096.08
#2017-03-20|1099.19
#2017-03-21|1102.00
#2017-03-22|1082.56
#2017-03-23|1090.24
#2017-03-24|1089.30
#2017-03-27|1075.40
#2017-03-28|1084.68
#2017-03-29|1092.12
#2017-03-30|1094.56
#2017-03-31|1107.87
#2017-04-03|1107.63
#2017-04-04|1107.63
#2017-04-05|1123.21
#2017-04-06|1131.78
#2017-04-07|1129.34
#2017-04-10|1132.50
#2017-04-11|1130.32
#2017-04-12|1123.66
#2017-04-13|1099.89
#2017-04-14|1099.89
#2017-04-17|1097.31
#2017-04-18|1088.29
#2017-04-19|1098.22
#2017-04-20|1104.68
#2017-04-21|1101.66
#2017-04-24|1117.21
#2017-04-25|1129.92
#2017-04-26|1144.07
#2017-04-27|1135.51
#2017-04-28|1140.83
#2017-05-01|1140.83
#2017-05-02|1138.20
#2017-05-03|1136.99
#2017-05-04|1135.43
#2017-05-05|1110.58
#2017-05-08|1112.22
#2017-05-09|1114.58
#2017-05-10|1127.78
#2017-05-11|1142.56
#2017-05-12|1137.34
#2017-05-15|1165.07
#2017-05-16|1161.88
#2017-05-17|1183.13
#2017-05-18|1137.36
#2017-05-19|1130.81
#2017-05-22|1121.54
#2017-05-23|1115.32
#2017-05-24|1100.06
#2017-05-25|1128.70
#2017-05-26|1170.88
#2017-05-29|1165.42
#2017-05-30|1170.81
#2017-05-31|1170.00
#2017-06-01|1164.76
#2017-06-02|1164.33
#2017-06-05|1165.19
#2017-06-06|1157.93
#2017-06-07|1168.12
#2017-06-08|1178.05
#2017-06-09|1194.17
#2017-06-12|1183.50
#2017-06-13|1181.30
#2017-06-14|1177.82
#2017-06-15|1174.71
#2017-06-16|1176.78
#2017-06-19|1197.10
#2017-06-20|1193.13
#2017-06-21|1187.57
#2017-06-22|1175.36
#2017-06-23|1165.23
#2017-06-26|1165.23
#2017-06-27|1157.54
#2017-06-28|1165.60
#2017-06-29|1187.32
#2017-06-30|1190.89
#2017-07-03|1207.01
#2017-07-04|1212.80
#2017-07-05|1227.58
#2017-07-06|1226.78
#2017-07-07|1223.36
#2017-07-10|1235.75
#2017-07-11|1228.98
#2017-07-12|1236.35
#2017-07-13|1245.83
#2017-07-14|1241.63
#2017-07-17|1256.33
#2017-07-18|1251.83
#2017-07-19|1266.07
#2017-07-20|1253.72
#2017-07-21|1255.68
#2017-07-24|1254.05
#2017-07-25|1274.06
#2017-07-26|1287.10
#2017-07-27|1279.71
#2017-07-28|1268.60
#2017-07-31|1290.40
#2017-08-01|1304.21
#2017-08-02|1310.78
#2017-08-03|1296.09
#2017-08-04|1318.25
#2017-08-07|1323.39
#2017-08-08|1339.62
#2017-08-09|1322.60
#2017-08-10|1297.41
#2017-08-11|1265.49
#2017-08-14|1316.07
#2017-08-15|1316.07
#2017-08-16|1336.62
#2017-08-17|1336.25
#2017-08-18|1332.27
#2017-08-21|1310.23
#2017-08-22|1304.85
#2017-08-23|1330.23
#2017-08-24|1346.98
#2017-08-25|1346.98
#2017-08-28|1353.50
#2017-08-29|1342.25
#2017-08-30|1372.56
#2017-08-31|1371.09
#2017-09-01|1387.81
#2017-09-04|1378.52
#2017-09-05|1384.18
#2017-09-06|1394.46
#2017-09-07|1411.00
#2017-09-08|1415.46
#2017-09-11|1418.55
#2017-09-12|1430.16
#2017-09-13|1414.25
#2017-09-14|1410.56
#2017-09-15|1414.71
#2017-09-18|1418.87
#2017-09-19|1416.15
#2017-09-20|1414.62
#2017-09-21|1395.14
#2017-09-22|1341.81
#2017-09-25|1308.41
#2017-09-26|1323.59
#2017-09-27|1296.39
#2017-09-28|1305.43
#2017-09-29|1329.99
#2017-10-02|1329.99
#2017-10-03|1339.90
#2017-10-04|1350.19
#2017-10-05|1352.34
#2017-10-06|1382.20
#2017-10-09|1380.56
#2017-10-10|1389.93
#2017-10-11|1377.39
#2017-10-12|1400.98
#2017-10-13|1409.83
#2017-10-16|1436.03
#2017-10-17|1435.09
#2017-10-18|1423.16
#2017-10-19|1409.31
#2017-10-20|1409.31
#2017-10-23|1422.55
#2017-10-24|1433.24
#2017-10-25|1437.92
#2017-10-26|1460.20
#2017-10-27|1457.82
#2017-10-30|1463.68
#2017-10-31|1441.71
#2017-11-01|1458.63
#2017-11-02|1450.01
#2017-11-03|1452.73
#2017-11-06|1450.86
#2017-11-07|1418.42
#2017-11-08|1400.84
#2017-11-09|1417.20
#2017-11-10|1420.02
#2017-11-13|1399.25
#2017-11-14|1394.06
#2017-11-15|1359.26
#2017-11-16|1377.54
#2017-11-17|1400.95
#2017-11-20|1414.21
#2017-11-21|1425.77
#2017-11-22|1418.55
#2017-11-23|1424.17
#2017-11-24|1415.87
#2017-11-27|1412.58
#2017-11-28|1417.36
#2017-11-29|1411.85
#2017-11-30|1392.85
#2017-12-01|1375.73
#2017-12-04|1378.19
#2017-12-05|1363.90
#2017-12-06|1339.19
#2017-12-07|1371.02
#2017-12-08|1392.52
#2017-12-11|1400.38
#2017-12-12|1389.99
#2017-12-13|1365.79
#2017-12-14|1366.78
#2017-12-15|1399.78
#2017-12-18|1423.60
#2017-12-19|1447.55
#2017-12-20|1456.46
#2017-12-21|1470.77
#2017-12-22|1475.65
#2017-12-25|1475.65
#2017-12-26|1485.48
#2017-12-27|1483.25
#2017-12-28|1511.75
#2017-12-29|1515.25
#2018-01-01|1500.83
#2018-01-02|1513.21
#2018-01-03|1537.52
#2018-01-04|1571.46
#2018-01-05|1577.33
#2018-01-08|1585.31
#2018-01-09|1572.11
#2018-01-10|1568.25
#2018-01-11|1568.02
#2018-01-12|1574.85
#2018-01-15|1581.67
#2018-01-16|1538.06
#2018-01-17|1556.28
#2018-01-18|1529.69
#2018-01-19|1541.45
#2018-01-22|1536.98
#2018-01-23|1580.39
#2018-01-24|1561.19
#2018-01-25|1554.78
#2018-01-26|1554.78
#2018-01-29|1563.08
#2018-01-30|1541.95
#2018-01-31|1532.91
#2018-02-01|1534.57
#2018-02-02|1479.49
#2018-02-05|1468.92
#2018-02-06|1441.14
#2018-02-07|1443.43
#2018-02-08|1471.24
#2018-02-09|1473.78
#2018-02-12|1496.62
#2018-02-13|1496.62
#2018-02-14|1499.14
#2018-02-15|1506.15
#2018-02-16|1486.79
#2018-02-19|1460.75
#2018-02-20|1453.81
#2018-02-21|1437.87
#2018-02-22|1423.84
#2018-02-23|1479.63
#2018-02-26|1498.37
#2018-02-27|1486.64
#2018-02-28|1472.45
#2018-03-01|1453.16
#2018-03-02|1453.16
#2018-03-05|1420.70
#2018-03-06|1413.41
#2018-03-07|1400.22
#2018-03-08|1395.06
#2018-03-09|1377.46
#2018-03-12|1410.74
#2018-03-13|1424.30
#2018-03-14|1418.91
#2018-03-15|1412.09
#2018-03-16|1392.61
#2018-03-19|1360.56
#2018-03-20|1374.74
#2018-03-21|1370.22
#2018-03-22|1373.59
#2018-03-23|1344.61
#2018-03-26|1373.85
#2018-03-27|1397.83
#2018-03-28|1364.18
#2018-03-29|1364.18
#2018-03-30|1364.18
#2018-04-02|1387.15
#2018-04-03|1405.60
#2018-04-04|1368.46
#2018-04-05|1420.67
#2018-04-06|1422.88
#2018-04-09|1426.79
#2018-04-10|1442.86
#2018-04-11|1448.88
#2018-04-12|1436.98
#2018-04-13|1452.81
#2018-04-16|1453.02
#2018-04-17|1449.92
#2018-04-18|1455.93
#2018-04-19|1508.47
#2018-04-20|1491.03
#2018-04-23|1470.30
#2018-04-24|1448.05
#2018-04-25|1421.89
#2018-04-26|1430.28
#2018-04-27|1438.92
#2018-04-30|1440.23
#2018-05-01|1440.23
#2018-05-02|1411.70
#2018-05-03|1416.64
#2018-05-04|1394.72
#2018-05-07|1413.54
#2018-05-08|1417.06
#2018-05-09|1412.33
#2018-05-10|1398.43
#2018-05-11|1418.36
#2018-05-14|1411.75
#2018-05-15|1408.45
#2018-05-16|1402.93
#2018-05-17|1388.08
#2018-05-18|1355.60
#2018-05-21|1326.81
#2018-05-22|1345.31
#2018-05-23|1296.76
#2018-05-24|1303.81
#2018-05-25|1354.20
#2018-05-28|1377.42
#2018-05-29|1366.57
#2018-05-30|1372.68
#2018-05-31|1361.69
#2018-06-01|1358.73
#2018-06-04|1356.89
#2018-06-05|1347.97
#2018-06-06|1371.58
#2018-06-07|1391.64
#2018-06-08|1370.50
#2018-06-11|1365.72
#2018-06-12|1360.12
#2018-06-13|1355.58
#2018-06-14|1348.17
#2018-06-15|1329.16
#2018-06-18|1309.24
#2018-06-19|1285.67
#2018-06-20|1300.01
#2018-06-21|1286.59
#2018-06-22|1295.70
#2018-06-25|1278.98
#2018-06-26|1271.99
#2018-06-27|1244.64
#2018-06-28|1240.38
#2018-06-29|1275.79
#2018-07-02|1252.84
#2018-07-03|1256.08
#2018-07-04|1255.09
#2018-07-05|1236.74
#2018-07-06|1238.39
#2018-07-09|1255.92
#2018-07-10|1272.47
#2018-07-11|1244.22
#2018-07-12|1242.54
#2018-07-13|1230.16
#2018-07-16|1190.80
#2018-07-17|1211.55
#2018-07-18|1173.56
#2018-07-19|1158.64
#2018-07-20|1155.26
#2018-07-23|1193.14
#2018-07-24|1221.55
#2018-07-25|1236.60
#2018-07-26|1229.90
#2018-07-27|1257.66
#2018-07-30|1266.52
#2018-07-31|1274.15
#2018-08-01|1263.69
#2018-08-02|1254.67
#2018-08-03|1267.16
#2018-08-06|1270.80
#2018-08-07|1283.63
#2018-08-08|1289.60
#2018-08-09|1302.24
#2018-08-10|1280.75
#2018-08-13|1251.47
#2018-08-14|1250.67
#2018-08-15|1250.67
#2018-08-16|1221.96
#2018-08-17|1243.87
#2018-08-20|1278.89
#2018-08-21|1277.36
#2018-08-22|1277.36
#2018-08-23|1261.29
#2018-08-24|1283.35
#2018-08-27|1296.74
#2018-08-28|1315.96
#2018-08-29|1333.97
#2018-08-30|1343.15
#2018-08-31|1339.84
#2018-09-03|1342.70
#2018-09-04|1305.88
#2018-09-05|1315.88
#2018-09-06|1314.17
#2018-09-07|1341.85
#2018-09-10|1306.82
#2018-09-11|1277.06
#2018-09-12|1304.63
#2018-09-13|1304.63
#2018-09-14|1347.25
#2018-09-17|1331.44
#2018-09-18|1307.49
#2018-09-19|1318.84
#2018-09-20|1318.84
#2018-09-21|1320.72
#2018-09-24|1282.54
#2018-09-25|1284.35
#2018-09-26|1305.17
#2018-09-27|1286.96
#2018-09-28|1238.35
#2018-10-01|1240.16
#2018-10-02|1240.16
#2018-10-03|1234.99
#2018-10-04|1213.82
#2018-10-05|1175.23
#2018-10-08|1148.98
#2018-10-09|1141.50
#2018-10-10|1174.00
#2018-10-11|1137.18
#2018-10-12|1189.41
#2018-10-15|1188.96
#2018-10-16|1198.90
#2018-10-17|1172.01
#2018-10-18|1172.01
#2018-10-19|1181.73
#2018-10-22|1168.41
#2018-10-23|1147.36
#2018-10-24|1165.91
#2018-10-25|1150.60
#2018-10-26|1142.89
#2018-10-29|1169.12
#2018-10-30|1160.45
#2018-10-31|1164.13
#2018-11-01|1191.00
#2018-11-02|1244.46
#2018-11-05|1239.09
#2018-11-06|1233.94
#2018-11-07|1244.57
#2018-11-08|1244.57
#2018-11-09|1252.48
#2018-11-12|1228.86
#2018-11-13|1246.00
#2018-11-14|1251.87
#2018-11-15|1267.70
#2018-11-16|1258.26
#2018-11-19|1274.08
#2018-11-20|1246.50
#2018-11-21|1246.40
#2018-11-22|1242.64
#2018-11-23|1242.64
#2018-11-26|1233.88
#2018-11-27|1229.48
#2018-11-28|1222.53
#2018-11-29|1263.86
#2018-11-30|1254.04
#2018-12-03|1252.07
#2018-12-04|1250.42
#2018-12-05|1215.74
#2018-12-06|1198.46
#2018-12-07|1202.19
#2018-12-10|1172.51
#2018-12-11|1172.06
#2018-12-12|1204.24
#2018-12-13|1203.09
#2018-12-14|1196.32
#2018-12-17|1219.40
#2018-12-18|1234.88
#2018-12-19|1253.19
#2018-12-20|1257.57
#2018-12-21|1234.74
#2018-12-24|1207.50
#2018-12-25|1207.50
#2018-12-26|1211.99
#2018-12-27|1206.28
#2018-12-28|1223.75
#2018-12-31|1241.50
#2019-01-01|1232.93
#2019-01-02|1196.60
#2019-01-03|1175.18
#2019-01-04|1195.81
#2019-01-07|1197.71
#2019-01-08|1192.28
#2019-01-09|1179.26
#2019-01-10|1184.15
#2019-01-11|1184.71
#2019-01-14|1170.59
#2019-01-15|1187.77
#2019-01-16|1175.67
#2019-01-17|1179.07
#2019-01-18|1172.89
#2019-01-21|1168.62
#2019-01-22|1145.55
#2019-01-23|1149.31
#2019-01-24|1146.16
#2019-01-25|1133.48
#2019-01-28|1114.50
#2019-01-29|1118.34
#2019-01-30|1135.05
#2019-01-31|1154.20
#2019-02-01|1127.06
#2019-02-04|1104.25
#2019-02-05|1105.52
#2019-02-06|1121.37
#2019-02-07|1127.31
#2019-02-08|1102.19
#2019-02-11|1091.67
#2019-02-12|1106.75
#2019-02-13|1105.49
#2019-02-14|1100.81
#2019-02-15|1072.80
#2019-02-18|1064.32
#2019-02-19|1071.56
#2019-02-20|1102.67
#2019-02-21|1112.81
#2019-02-22|1128.34
#2019-02-25|1142.77
#2019-02-26|1139.13
#2019-02-27|1139.35
#2019-02-28|1142.50
#2019-03-01|1157.18
#2019-03-04|1157.18
#2019-03-05|1187.76
#2019-03-06|1193.83
#2019-03-07|1194.84
#2019-03-08|1181.01
#2019-03-11|1211.14
#2019-03-12|1220.72
#2019-03-13|1217.11
#2019-03-14|1217.73
#2019-03-15|1226.37
#2019-03-18|1245.41
#2019-03-19|1236.56
#2019-03-20|1233.05
#2019-03-21|1233.05
#2019-03-22|1236.76
#2019-03-25|1214.61
#2019-03-26|1233.02
#2019-03-27|1236.14
#2019-03-28|1233.80
#2019-03-29|1264.39
#2019-04-01|1279.76
#2019-04-02|1283.09
#2019-04-03|1290.80
#2019-04-04|1273.63
#2019-04-05|1296.84
#2019-04-08|1279.24
#2019-04-09|1290.87
#2019-04-10|1280.57
#2019-04-11|1270.05
#2019-04-12|1268.64
#2019-04-15|1284.06
#2019-04-16|1282.49
#2019-04-17|1282.49
#2019-04-18|1268.19
#2019-04-19|1268.19
#2019-04-22|1237.48
#2019-04-23|1227.61
#2019-04-24|1229.66
#2019-04-25|1206.62
#2019-04-26|1236.60
#2019-04-29|1236.60
#2019-04-30|1259.75
#2019-05-01|1259.75
#2019-05-02|1260.00
#2019-05-03|1259.38
#2019-05-06|1228.08
#2019-05-07|1213.86
#2019-05-08|1203.17
#2019-05-09|1185.87
#2019-05-10|1175.92
#2019-05-13|1140.13
#2019-05-14|1148.73
#2019-05-15|1139.61
#2019-05-16|1157.73
#2019-05-17|1152.68
#2019-05-20|1214.24
#2019-05-21|1194.88
#2019-05-22|1199.21
#2019-05-23|1175.63
#2019-05-24|1220.31
#2019-05-27|1241.85
#2019-05-28|1249.63
#2019-05-29|1222.01
#2019-05-30|1216.04
#2019-05-31|1211.28
#2019-06-03|1232.28
#2019-06-04|1231.40
#2019-06-05|1231.40
#2019-06-06|1210.44
#2019-06-07|1202.77
#2019-06-10|1209.56
#2019-06-11|1232.19
#2019-06-12|1234.89
#2019-06-13|1224.30
#2019-06-14|1214.26
#2019-06-17|1177.99
#2019-06-18|1182.48
#2019-06-19|1175.70
#2019-06-20|1181.06
#2019-06-21|1179.17
#2019-06-24|1175.38
#2019-06-25|1193.07
#2019-06-26|1226.12
#2019-06-27|1220.46
#2019-06-28|1210.81
#2019-07-01|1215.25
#2019-07-02|1226.21
#2019-07-03|1228.15
#2019-07-04|1245.84
#2019-07-05|1202.61
#2019-07-08|1185.69
#2019-07-09|1177.89
#2019-07-10|1159.09
#2019-07-11|1178.58
#2019-07-12|1184.66
#2019-07-15|1194.59
#2019-07-16|1199.86
#2019-07-17|1208.27
#2019-07-18|1186.85
#2019-07-19|1164.01
#2019-07-22|1177.79
#2019-07-23|1180.33
#2019-07-24|1151.23
#2019-07-25|1144.99
#2019-07-26|1148.42
#2019-07-29|1124.17
#2019-07-30|1089.85
#2019-07-31|1116.59
#2019-08-01|1072.72
#2019-08-02|1058.70
#2019-08-05|1014.59
#2019-08-06|1027.42
#2019-08-07| 998.33
#2019-08-08|1012.89
#2019-08-09|1011.22
#2019-08-12|1011.22
#2019-08-13| 980.87
#2019-08-14|1012.57
#2019-08-15|1012.57
#2019-08-16|1021.50
#2019-08-19|1015.11
#2019-08-20|1006.66
#2019-08-21| 989.47
#2019-08-22| 962.05
#2019-08-23| 992.47
#2019-08-26| 983.21
#2019-08-27|1001.42
#2019-08-28| 976.43
#2019-08-29| 983.03
#2019-08-30|1005.97
#2019-09-02|1005.97
#2019-09-03| 964.14
#2019-09-04| 983.26
#2019-09-05| 999.38
#2019-09-06|1011.53
#2019-09-09|1019.89
#2019-09-10|1019.89
#2019-09-11|1042.12
#2019-09-12|1042.64
#2019-09-13|1061.32
#2019-09-16|1043.07
#2019-09-17|1012.81
#2019-09-18|1030.88
#2019-09-19|1015.37
#2019-09-20|1083.85
#2019-09-23|1108.89
#2019-09-24|1091.73
#2019-09-25|1075.75
#2019-09-26|1103.02
#2019-09-27|1088.89
#2019-09-30|1080.01
#2019-10-01|1057.67
#2019-10-02|1057.21
#2019-10-03|1036.03
#2019-10-04|1018.19
#2019-10-07|1005.73
#2019-10-08|1005.73
#2019-10-09|1016.33
#2019-10-10|1010.57
#2019-10-11|1028.10
#2019-10-14|1032.74
#2019-10-15|1040.10
#2019-10-16|1034.57
#2019-10-17|1044.43
#2019-10-18|1054.74
#2019-10-21|1054.34
#2019-10-22|1051.74
#2019-10-23|1046.54
#2019-10-24|1052.65
#2019-10-25|1046.43
#2019-10-28|1046.43
#2019-10-29|1085.68
#2019-10-30|1084.26
#2019-10-31|1086.52
#2019-11-01|1108.35
#2019-11-04|1130.71
#2019-11-05|1127.64
#2019-11-06|1126.42
#2019-11-07|1129.46
#2019-11-08|1101.74
#2019-11-11|1089.94
#2019-11-12|1089.94
#2019-11-13|1062.69
#2019-11-14|1054.82
#2019-11-15|1049.64
#2019-11-18|1065.54
#2019-11-19|1062.37
#2019-11-20|1065.40
#2019-11-21|1047.61
#2019-11-22|1057.32
#2019-11-25|1087.55
#2019-11-26|1085.01
#2019-11-27|1095.21
#2019-11-28|1112.31
#2019-11-29|1099.37
#2019-12-02|1101.78
#2019-12-03|1076.71
#2019-12-04|1092.70
#2019-12-05|1080.37
#2019-12-06|1080.76
#2019-12-09|1091.08
#2019-12-10|1079.11
#2019-12-11|1080.41
#2019-12-12|1101.95
#2019-12-13|1114.01
#2019-12-16|1099.08
#2019-12-17|1122.69
#2019-12-18|1134.03
#2019-12-19|1134.50
#2019-12-20|1139.46
#2019-12-23|1139.57
#2019-12-24|1138.49
#2019-12-25|1138.49
#2019-12-26|1145.23
#2019-12-27|1150.38
#2019-12-30|1163.49
#2019-12-31|1153.48
#2020-01-01|1155.93
#2020-01-02|1180.41
#2020-01-03|1164.31
#2020-01-06|1133.83
#2020-01-07|1148.82
#2020-01-08|1150.82
#2020-01-09|1183.15
#2020-01-10|1190.19
#2020-01-13|1196.91
#2020-01-14|1202.46
#2020-01-15|1211.88
#2020-01-16|1204.14
#2020-01-17|1198.40
#2020-01-20|1186.03
#2020-01-21|1164.56
#2020-01-22|1160.65
#2020-01-23|1162.09
#2020-01-24|1171.18
#2020-01-27|1145.05
#2020-01-28|1124.89
#2020-01-29|1142.03
#2020-01-30|1131.37
#2020-01-31|1112.89
#2020-02-03|1106.99
#2020-02-04|1133.79
#2020-02-05|1164.93
#2020-02-06|1172.25
#2020-02-07|1177.20
#2020-02-10|1171.50
#2020-02-11|1182.82
#2020-02-12|1188.96
#2020-02-13|1188.18
#2020-02-14|1185.26
#2020-02-17|1182.33
#2020-02-18|1164.92
#2020-02-19|1172.07
#2020-02-20|1173.39
#2020-02-21|1173.39
#2020-02-24|1113.17
#2020-02-25|1114.31
#2020-02-26|1102.72
#2020-02-27|1090.98
#2020-02-28|1014.00
#2020-03-02| 994.30
#2020-03-03|1021.94
#2020-03-04|1018.60
#2020-03-05|1023.72
#2020-03-06| 991.75
#2020-03-09| 939.50
#2020-03-10| 939.50
#2020-03-11| 935.77
#2020-03-12| 840.09
#2020-03-13| 854.49
#2020-03-16| 779.61
#2020-03-17| 773.39
#2020-03-18| 738.66
#2020-03-19| 702.23
#2020-03-20| 739.60
#2020-03-23| 618.37
#2020-03-24| 630.02
#2020-03-25| 653.98
#2020-03-26| 666.22
#2020-03-27| 666.99
#2020-03-30| 634.16
#2020-03-31| 667.88
#2020-04-01| 643.88
#2020-04-02| 643.88
#2020-04-03| 616.83
#2020-04-06| 616.83
#2020-04-07| 678.50
#2020-04-08| 672.94
#2020-04-09| 703.84
#2020-04-10| 703.84
#2020-04-13| 713.99
#2020-04-14| 713.99
#2020-04-15| 737.50
#2020-04-16| 745.24
#2020-04-17| 759.94
#2020-04-20| 741.83
#2020-04-21| 713.86
#2020-04-22| 728.37
#2020-04-23| 739.06
#2020-04-24| 712.89
#2020-04-27| 730.53
#2020-04-28| 738.27
#2020-04-29| 753.19
#2020-04-30| 810.72
#2020-05-01| 810.72
#2020-05-04| 738.48
#2020-05-05| 733.42
#2020-05-06| 740.99
#2020-05-07| 730.67
#2020-05-08| 729.45
#2020-05-11| 736.76
#2020-05-12| 745.27
#2020-05-13| 763.78
#2020-05-14| 746.53
#2020-05-15| 748.90
#2020-05-18| 721.73
#2020-05-19| 724.76
#2020-05-20| 736.32
#2020-05-21| 753.78
#2020-05-22| 738.72
#2020-05-25| 738.72
#2020-05-26| 757.65
#2020-05-27| 773.81
#2020-05-28| 786.13
#2020-05-29| 801.52
#2020-06-01| 825.63
#2020-06-02| 837.69
#2020-06-03| 838.53
#2020-06-04| 844.22
#2020-06-05| 869.66
#2020-06-08| 862.94
#2020-06-09| 850.81
#2020-06-10| 848.16
#2020-06-11| 824.05
#2020-06-12| 830.03
#2020-06-15| 816.19
#2020-06-16| 826.23
#2020-06-17| 826.14
#2020-06-18| 834.94
#2020-06-19| 838.68
#2020-06-22| 851.14
#2020-06-23| 874.34
#2020-06-24| 855.43
#2020-06-25| 852.79
#2020-06-26| 855.34
#2020-06-29| 844.02
#2020-06-30| 843.02
#2020-07-01| 847.54
#2020-07-02| 861.41
#2020-07-03| 861.28
#2020-07-06| 881.24
#2020-07-07| 870.98
#2020-07-08| 874.26
#2020-07-09| 887.07
#2020-07-10| 877.55
#2020-07-13| 888.34
#2020-07-14| 868.49
#2020-07-15| 871.25
#2020-07-16| 879.51
#2020-07-17| 889.78
#2020-07-20| 903.60
#2020-07-21| 908.83
#2020-07-22| 901.12
#2020-07-23| 906.13
#2020-07-24| 890.77
#2020-07-27| 889.06
#2020-07-28| 905.04
#2020-07-29| 919.57
#2020-07-30| 909.76
#2020-07-31| 922.22
#2020-08-03| 916.13
#2020-08-04| 929.99
#2020-08-05| 949.28
#2020-08-06| 965.38
#2020-08-07| 981.23
#2020-08-10| 997.57
#2020-08-11|1005.15
#2020-08-12|1000.79
#2020-08-13|1010.71
#2020-08-14|1011.75
#2020-08-17|1032.98
#2020-08-18|1055.33
#2020-08-19|1070.23
#2020-08-20|1070.91
#2020-08-21|1070.38
#2020-08-24|1085.58
#2020-08-25|1092.69
#2020-08-26|1090.09
#2020-08-27|1099.89
#2020-08-28|1101.67
#2020-08-31|1064.07
#2020-09-01|1105.34
#2020-09-02|1114.23
#2020-09-03|1115.30
#2020-09-04|1091.18
#2020-09-07|1087.81
#2020-09-08|1061.61
#2020-09-09|1077.82
#2020-09-10|1078.89
#2020-09-11|1087.12
#2020-09-14|1090.90
#2020-09-15|1094.87
#2020-09-16|1102.40
#2020-09-17|1089.29
#2020-09-18|1089.50
#2020-09-21|1048.72
#2020-09-22|1036.76
#2020-09-23|1034.91
#2020-09-24|1000.37
#2020-09-25|1027.31
#2020-09-28|1048.15
#2020-09-29|1057.23
#2020-09-30|1049.99
#2020-10-01|1069.54
#2020-10-02|1069.54
#2020-10-05|1080.39
#2020-10-06|1080.72
#2020-10-07|1066.50
#2020-10-08|1064.64
#2020-10-09|1059.56
#2020-10-12|1032.67
#2020-10-13|1036.02
#2020-10-14|1038.40
#2020-10-15|1029.15
#2020-10-16|1046.20
#2020-10-19|1062.16
#2020-10-20|1059.71
#2020-10-21|1068.26
#2020-10-22|1072.08
#2020-10-23|1072.69
#2020-10-26|1037.40
#2020-10-27|1048.02
#2020-10-28|1041.77
#2020-10-29|1046.70
#2020-10-30|1050.34
#2020-11-02|1036.03
#2020-11-03|1042.59
#2020-11-04|1030.83
#2020-11-05|1069.43
#2020-11-06|1077.30
#2020-11-09|1095.26
#2020-11-10|1094.55
#2020-11-11|1116.70
#2020-11-12|1112.36
#2020-11-13|1124.30
#2020-11-16|1124.30
#2020-11-17|1143.02
#2020-11-18|1152.97
#2020-11-19|1144.87
#2020-11-20|1157.54
#2020-11-23|1172.89
#2020-11-24|1186.20
#2020-11-25|1170.11
#2020-11-26|1203.42
#2020-11-27|1198.14
#2020-11-30|1198.14
#2020-12-01|1223.93
#2020-12-02|1251.55
#2020-12-03|1273.88
#2020-12-04|1285.34
#2020-12-07|1289.77
#2020-12-08|1291.75
#2020-12-09|1301.25
#2020-12-10|1290.93
#2020-12-11|1294.56
#2020-12-14|1298.14
#2020-12-15|1306.15
#2020-12-16|1327.83
#2020-12-17|1315.33
#2020-12-18|1329.22
#2020-12-21|1256.38
#2020-12-22|1277.28
#2020-12-23|1309.18
#2020-12-24|1324.21
#2020-12-25|1324.21
#2020-12-28|1354.29
#2020-12-29|1343.86
#2020-12-30|1356.85
#2020-12-31|1366.92
#2021-01-01|1370.15
#2021-01-04|1422.79
#2021-01-05|1407.60
#2021-01-06|1429.85
#2021-01-07|1457.76
#2021-01-08|1461.80
#2021-01-11|1445.24
#2021-01-12|1446.98
#2021-01-13|1450.31
#2021-01-14|1446.47
#2021-01-15|1433.48
#2021-01-18|1397.54
#2021-01-19|1427.79
#2021-01-20|1446.38
#2021-01-21|1433.43
#2021-01-22|1392.57
#2021-01-25|1408.76
#2021-01-26|1408.76
#2021-01-27|1375.42
#2021-01-28|1368.97
#2021-01-29|1345.50
#2021-02-01|1387.40
#2021-02-02|1423.73
#2021-02-03|1430.54
#2021-02-04|1444.61
#2021-02-05|1447.86
#2021-02-08|1482.67
#2021-02-09|1479.43
#2021-02-10|1482.98
#2021-02-11|1499.72
#2021-02-12|1480.20
#2021-02-15|1481.81
#2021-02-16|1513.98
#2021-02-17|1511.41
#2021-02-18|1524.44
#2021-02-19|1504.81
#2021-02-22|1523.91
#2021-02-23|1569.50
#2021-02-24|1561.61
#2021-02-25|1605.73
#2021-02-26|1533.46
#2021-03-01|1567.41
#2021-03-02|1585.45
#2021-03-03|1653.64
#2021-03-04|1622.90
#2021-03-05|1590.35
#2021-03-08|1598.94
#2021-03-09|1586.84
#2021-03-10|1612.92
#2021-03-11|1612.92
#2021-03-12|1602.02
#2021-03-15|1629.49
#2021-03-16|1621.54
#2021-03-17|1598.97
#2021-03-18|1597.82
#2021-03-19|1635.92
#2021-03-22|1654.28
#2021-03-23|1650.82
#2021-03-24|1613.05
#2021-03-25|1605.52
#2021-03-26|1646.43
#2021-03-29|1646.43
#2021-03-30|1675.79
#2021-03-31|1689.46
#2021-04-01|1765.29
#2021-04-02|1765.29
#2021-04-05|1761.12
#2021-04-06|1790.35
#2021-04-07|1795.16
#2021-04-08|1861.77
#2021-04-09|1844.17
#2021-04-12|1740.34
#2021-04-13|1781.87
#2021-04-14|1781.87
#2021-04-15|1804.52
#2021-04-16|1830.54
#2021-04-19|1788.49
#2021-04-20|1789.26
#2021-04-21|1789.26
#2021-04-22|1812.52
#2021-04-23|1804.82
#2021-04-26|1849.29
#2021-04-27|1896.44
#2021-04-28|1906.98
#2021-04-29|1997.47
#2021-04-30|1979.23
#2021-05-03|2006.09
#2021-05-04|1991.44
#2021-05-05|2012.19
#2021-05-06|2051.03
#2021-05-07|2134.23
#2021-05-10|2198.96
#2021-05-11|2182.94
#2021-05-12|2132.82
#2021-05-13|2132.82
#2021-05-14|2108.73
#2021-05-17|2149.14
#2021-05-18|2177.07
#2021-05-19|2165.37
#2021-05-20|2116.29
#2021-05-21|2142.51
#2021-05-24|2138.14
#2021-05-25|2162.63
#2021-05-26|2140.06
#2021-05-27|2154.26
#2021-05-28|2156.31
#2021-05-31|2191.29
#2021-06-01|2152.17
#2021-06-02|2177.25
#2021-06-03|2194.63
#2021-06-04|2195.39
#2021-06-07|2210.53
#2021-06-08|2187.61
#2021-06-09|2164.37
#2021-06-10|2185.53
#2021-06-11|2226.12
#2021-06-14|2218.83
#2021-06-15|2219.03
#2021-06-16|2175.81
#2021-06-17|2123.81
#2021-06-18|2090.91
#2021-06-21|2083.49
#2021-06-22|2090.92
#2021-06-23|2083.08
#2021-06-24|2104.13
#2021-06-25|2139.61
#2021-06-28|2167.26
#2021-06-29|2148.56
#2021-06-30|2133.38
#2021-07-01|2131.52
#2021-07-02|2110.20
#2021-07-05|2168.94
#2021-07-06|2152.83
#2021-07-07|2200.10
#2021-07-08|2155.29
#2021-07-09|2194.73
#2021-07-12|2203.96
#2021-07-13|2216.11
#2021-07-14|2217.77
#2021-07-15|2233.16
#2021-07-16|2251.67
#2021-07-19|2222.25
#2021-07-20|2186.56
#2021-07-21|2186.56
#2021-07-22|2248.85
#2021-07-23|2252.64
#2021-07-26|2261.42
#2021-07-27|2285.75
#2021-07-28|2313.08
#2021-07-29|2415.96
#2021-07-30|2387.99
#2021-08-02|2390.57
#2021-08-03|2391.75
#2021-08-04|2396.91
#2021-08-05|2416.57
#2021-08-06|2402.72
#2021-08-09|2370.33
#2021-08-10|2311.18
#2021-08-11|2377.84
#2021-08-12|2387.88
#2021-08-13|2402.30
#2021-08-16|2437.40
#2021-08-17|2381.68
#2021-08-18|2365.19
#2021-08-19|2365.19
#2021-08-20|2230.21
#2021-08-23|2219.71
#2021-08-24|2268.37
#2021-08-25|2266.43
#2021-08-26|2246.02
#2021-08-27|2288.45
#2021-08-30|2354.05
#2021-08-31|2388.35
#2021-09-01|2359.39
#2021-09-02|2383.15
#2021-09-03|2405.77
#2021-09-06|2414.22
#2021-09-07|2388.57
#2021-09-08|2379.92
#2021-09-09|2403.95
#2021-09-10|2403.95
#2021-09-13|2430.43
#2021-09-14|2421.05
#2021-09-15|2440.21
#2021-09-16|2423.52
#2021-09-17|2375.23
#2021-09-20|2234.77
#2021-09-21|2304.44
#2021-09-22|2325.11
#2021-09-23|2362.55
#2021-09-24|2319.86
#2021-09-27|2303.65
#2021-09-28|2306.44
#2021-09-29|2339.81
#2021-09-30|2318.52
#2021-10-01|2330.86
#2021-10-04|2371.34
#2021-10-05|2367.56
#2021-10-06|2296.08
#2021-10-07|2317.99
#2021-10-08|2315.94
#2021-10-11|2325.99
#2021-10-12|2349.83
#2021-10-13|2386.62
#2021-10-14|2421.92
#2021-10-15|2421.92
#2021-10-18|2501.35
#2021-10-19|2437.93
#2021-10-20|2400.12
#2021-10-21|2347.99
#2021-10-22|2298.92
#2021-10-25|2287.88
#2021-10-26|2354.84
#2021-10-27|2338.00
#2021-10-28|2290.63
#2021-10-29|2291.18
#2021-11-01|2344.78
#2021-11-02|2315.40
#2021-11-03|2343.84
#2021-11-04|2349.43
#2021-11-05|2349.43
#2021-11-08|2373.99
#2021-11-09|2366.01
#2021-11-10|2322.17
#2021-11-11|2337.56
#2021-11-12|2343.81
#2021-11-15|2305.06
#2021-11-16|2303.21
#2021-11-17|2289.26
#2021-11-18|2244.18
#2021-11-19|2244.18
#2021-11-22|2223.58
#2021-11-23|2279.43
#2021-11-24|2259.60
#2021-11-25|2263.65
#2021-11-26|2140.78
#2021-11-29|2124.94
#2021-11-30|2080.14
#2021-12-01|2126.14
#2021-12-02|2152.16
#2021-12-03|2143.70
#2021-12-06|2123.25
#2021-12-07|2179.30
#2021-12-08|2214.57
#2021-12-09|2227.54
#2021-12-10|2239.93
#2021-12-13|2238.23
#2021-12-14|2248.76
#2021-12-15|2219.41
#2021-12-16|2230.79
#2021-12-17|2199.39
#2021-12-20|2139.81
#2021-12-21|2203.16
#2021-12-22|2246.86
#2021-12-23|2249.61
#2021-12-24|2246.17
#2021-12-27|2245.06
#2021-12-28|2281.88
#2021-12-29|2265.78
#2021-12-30|2250.87
#2021-12-31|2293.94
#2022-01-03|2332.74
#2022-01-04|2338.59
#2022-01-05|2377.39
#2022-01-06|2364.68
#2022-01-07|2399.52
#2022-01-10|2420.40
#2022-01-11|2380.04
#2022-01-12|2416.07
#2022-01-13|2480.65
#2022-01-14|2455.14
#2022-01-17|2468.77
#2022-01-18|2402.87
#2022-01-19|2419.66
#2022-01-20|2422.80
#2022-01-21|2391.42
#2022-01-24|2273.09
#2022-01-25|2292.68
#2022-01-26|2292.68
#2022-01-27|2256.60
#2022-01-28|2267.64
#2022-01-31|2269.88
#2022-02-01|2349.54
#2022-02-02|2369.29
#2022-02-03|2358.02
#2022-02-04|2379.85
#2022-02-07|2373.40
#2022-02-08|2392.16
#2022-02-09|2423.50
#2022-02-10|2446.28
#2022-02-11|2409.89
#2022-02-14|2292.85
#2022-02-15|2355.22
#2022-02-16|2344.30
#2022-02-17|2344.84
#2022-02-18|2341.49
#2022-02-21|2304.44
#2022-02-22|2260.52
#2022-02-23|2277.02
#2022-02-24|2136.80
#2022-02-25|2250.13
#2022-02-28|2344.98
#2022-03-01|2344.98
#2022-03-02|2402.65
#2022-03-03|2416.60
#2022-03-04|2335.72
#2022-03-07|2341.66
#2022-03-08|2308.37
#2022-03-09|2323.49
#2022-03-10|2396.83
#2022-03-11|2396.05
#2022-03-14|2392.63
#2022-03-15|2318.58
#2022-03-16|2389.73
#2022-03-17|2459.19
#2022-03-18|2459.19
#2022-03-21|2472.37
#2022-03-22|2483.09
#2022-03-23|2508.72
#2022-03-24|2533.06
#2022-03-25|2538.00
#2022-03-28|2537.19
#2022-03-29|2556.11
#2022-03-30|2499.46
#2022-03-31|2500.81
#2022-04-01|2523.85
#2022-04-04|2572.90
#2022-04-05|2587.27
#2022-04-06|2600.02
#2022-04-07|2560.13
#2022-04-08|2606.18
#2022-04-11|2595.98
#2022-04-12|2515.84
#2022-04-13|2528.14
#2022-04-14|2528.14
#2022-04-15|2528.14
#2022-04-18|2524.59
#2022-04-19|2485.93
#2022-04-20|2498.03
#2022-04-21|2502.33
#2022-04-22|2447.78
#2022-04-25|2377.56
#2022-04-26|2404.23
#2022-04-27|2398.75
#2022-04-28|2422.37
#2022-04-29|2409.18
#2022-05-02|2422.86
#2022-05-03|2422.86
#2022-05-04|2353.52
#2022-05-05|2363.26
#2022-05-06|2281.75
#2022-05-09|2226.56
#2022-05-10|2147.62
#2022-05-11|2136.06
#2022-05-12|2057.15
#2022-05-13|2014.77
#2022-05-16|2026.67
#2022-05-17|2147.97
#2022-05-18|2142.24
#2022-05-19|2057.85
#2022-05-20|2128.94
#2022-05-23|2000.35
#2022-05-24|1974.70
#2022-05-25|1939.91
#2022-05-26|1984.00
#2022-05-27|1991.80
#2022-05-30|2018.29
#2022-05-31|2041.23
#2022-06-01|2043.44
#2022-06-02|2064.96
#2022-06-03|2034.49
#2022-06-06|2049.06
#2022-06-07|2014.79
#2022-06-08|2012.27
#2022-06-09|1986.50
#2022-06-10|1959.86
#2022-06-13|1907.17
#2022-06-14|1896.12
#2022-06-15|1895.28
#2022-06-16|1816.86
#2022-06-17|1800.39
#2022-06-20|1751.55
#2022-06-21|1805.12
#2022-06-22|1723.40
#2022-06-23|1745.16
#2022-06-24|1768.99
#2022-06-27|1791.05
#2022-06-28|1800.01
#2022-06-29|1788.24
#2022-06-30|1759.30
#2022-07-01|1780.77
#2022-07-04|1775.53
#2022-07-05|1770.65
#2022-07-06|1779.15
#2022-07-07|1843.13
#2022-07-08|1831.36
#2022-07-11|1852.61
#2022-07-12|1829.23
#2022-07-13|1844.07
#2022-07-14|1831.44
#2022-07-15|1820.92
#2022-07-18|1856.46
#2022-07-19|1866.48
#2022-07-20|1888.39
#2022-07-21|1907.43
#2022-07-22|1917.04
#2022-07-25|1932.61
#2022-07-26|1925.43
#2022-07-27|1944.34
#2022-07-28|1985.85
#2022-07-29|2071.83
#2022-08-01|2111.69
#2022-08-02|2112.89
#2022-08-03|2094.80
#2022-08-04|2109.12
#2022-08-05|2122.95
#2022-08-08|2126.16
#2022-08-09|2126.16
#2022-08-10|2152.71
#2022-08-11|2149.03
#2022-08-12|2174.65
#2022-08-15|2174.65
#2022-08-16|2179.95
#2022-08-17|2204.08
#2022-08-18|2195.50
#2022-08-19|2160.74
#2022-08-22|2097.38
#2022-08-23|2130.13
#2022-08-24|2130.96
#2022-08-25|2127.05
#2022-08-26|2154.34
#2022-08-29|2120.82
#2022-08-30|2181.04
#2022-08-31|2181.04
#2022-09-01|2159.63
#2022-09-02|2144.95
#2022-09-05|2172.82
#2022-09-06|2179.81
#2022-09-07|2173.72
#2022-09-08|2177.00
#2022-09-09|2184.56
#2022-09-12|2209.00
#2022-09-13|2229.69
#2022-09-14|2246.53
#2022-09-15|2224.17
#2022-09-16|2161.97
#2022-09-19|2142.02
#2022-09-20|2174.19
#2022-09-21|2146.09
#2022-09-22|2119.15
#2022-09-23|2087.55
#2022-09-26|1999.27
#2022-09-27|1986.57
#2022-09-28|1932.88
#2022-09-29|1942.00
#2022-09-30|1995.26
#2022-10-03|1956.03
#2022-10-04|2016.96
#2022-10-05|2016.96
#2022-10-06|2056.96
#2022-10-07|2039.93
#2022-10-10|2035.01
#2022-10-11|1982.30
#2022-10-12|2004.82
#2022-10-13|1996.72
#2022-10-14|1987.57
#2022-10-17|1980.31
#2022-10-18|1996.72
#2022-10-19|1960.76
#2022-10-20|1991.90
#2022-10-21|1970.78
#2022-10-24|1970.78
#2022-10-25|1985.11
#2022-10-26|1985.11
#2022-10-27|2034.00
#2022-10-28|2009.44
#2022-10-31|2010.16
#2022-11-01|2032.44
#2022-11-02|2037.77
#2022-11-03|2035.74
#2022-11-04|2101.98
#2022-11-07|2126.91
#2022-11-08|2126.91
#2022-11-09|2123.07
#2022-11-10|2099.53
#2022-11-11|2161.19
#2022-11-14|2176.16
#2022-11-15|2186.25
#2022-11-16|2153.11
#2022-11-17|2136.27
#2022-11-18|2131.32
#2022-11-21|2101.95
#2022-11-22|2127.46
#2022-11-23|2135.43
#2022-11-24|2152.97
#2022-11-25|2155.46
#2022-11-28|2142.54
#2022-11-29|2167.50
#2022-11-30|2210.99
#2022-12-01|2236.68
#2022-12-02|2244.32
#2022-12-05|2277.41
#2022-12-06|2223.64
#2022-12-07|2211.02
#2022-12-08|2223.84
#2022-12-09|2201.47
#2022-12-12|2192.50
#2022-12-13|2179.15
#2022-12-14|2216.10
#2022-12-15|2176.77
#2022-12-16|2165.15
#2022-12-19|2181.78
#2022-12-20|2163.54
#2022-12-21|2140.54
#2022-12-22|2116.14
#2022-12-23|2034.51
#2022-12-26|2075.81
#2022-12-27|2152.46
#2022-12-28|2154.48
#2022-12-29|2171.30
#2022-12-30|2173.75
#2023-01-02|2223.07
#2023-01-03|2208.61
#2023-01-04|2155.62
#2023-01-05|2181.51
#2023-01-06|2159.00
#2023-01-09|2201.85
#2023-01-10|2222.31
#2023-01-11|2235.15
#2023-01-12|2234.70
#2023-01-13|2257.63
#2023-01-16|2225.88
#2023-01-17|2223.36
#2023-01-18|2281.75
#2023-01-19|2277.95
#2023-01-20|2253.03
#2023-01-23|2246.43
#2023-01-24|2210.55
#2023-01-25|2202.94
#2023-01-26|2202.94
#2023-01-27|2182.93
#2023-01-30|2160.67
#2023-01-31|2173.52
#2023-02-01|2182.03
#2023-02-02|2151.76
#2023-02-03|2164.60
#2023-02-06|2105.14
#2023-02-07|2068.08
#2023-02-08|2100.96
#2023-02-09|2093.79
#2023-02-10|2074.51
#2023-02-13|2062.06
#2023-02-14|2078.57
#2023-02-15|2087.85
#2023-02-16|2103.21
#2023-02-17|2099.27
#2023-02-20|2095.92
#2023-02-21|2091.69
#2023-02-22|2054.15
#2023-02-23|2064.86
#2023-02-24|2025.73
#2023-02-27|1991.30
#2023-02-28|1962.02
#2023-03-01|2003.26
#2023-03-02|1991.92
#2023-03-03|2036.07
#2023-03-06|2034.39
#2023-03-07|2034.39
#2023-03-08|2031.29
#2023-03-09|2035.21
#2023-03-10|2026.62
#2023-03-13|2004.09
#2023-03-14|1991.00
#2023-03-15|2006.80
#2023-03-16|1963.08
#2023-03-17|2005.56
#2023-03-20|1976.32
#2023-03-21|1979.49
#2023-03-22|1985.16
#2023-03-23|1990.69
#2023-03-24|1953.38
#2023-03-27|1953.67
#2023-03-28|1959.77
#2023-03-29|1980.48
#2023-03-30|1980.48
#2023-03-31|2003.70
#2023-04-03|2002.82
#2023-04-04|2002.82
#2023-04-05|2021.36
#2023-04-06|2025.10
#2023-04-07|2025.10
#2023-04-10|2041.29
#2023-04-11|2068.71
#2023-04-12|2075.72
#2023-04-13|2085.36
#2023-04-14|2085.36
#2023-04-17|2092.99
#2023-04-18|2104.55
#2023-04-19|2106.36
#2023-04-20|2098.28
#2023-04-21|2085.04
#2023-04-24|2098.32
#2023-04-25|2102.55
#2023-04-26|2107.41
#2023-04-27|2120.08
#2023-04-28|2132.54
#2023-05-01|2132.54
#2023-05-02|2161.01
#2023-05-03|2156.62
#2023-05-04|2167.95
#2023-05-05|2138.47
#2023-05-08|2152.41
#2023-05-09|2138.65
#2023-05-10|2141.12
#2023-05-11|2128.55
#2023-05-12|2100.24
#2023-05-15|2103.74
#2023-05-16|2102.21
#2023-05-17|2086.86
#2023-05-18|2071.46
#2023-05-19|2070.97
#2023-05-22|2076.04
#2023-05-23|2083.19
#2023-05-24|2078.46
#2023-05-25|2074.05
#2023-05-26|2108.62
#2023-05-29|2122.85
#2023-05-30|2112.90
#2023-05-31|2097.36
#2023-06-01|2109.92
#2023-06-02|2139.73
#2023-06-05|2138.33
#2023-06-06|2135.23
#2023-06-07|2168.54
#2023-06-08|2167.98
#2023-06-09|2153.68
#2023-06-12|2164.88
#2023-06-13|2190.85
#2023-06-14|2227.06
#2023-06-15|2220.51
#2023-06-16|2240.35
#2023-06-19|2232.95
#2023-06-20|2235.52
#2023-06-21|2220.92
#2023-06-22|2206.30
#2023-06-23|2179.86
#2023-06-26|2190.75
#2023-06-27|2205.37
#2023-06-28|2220.63
#2023-06-29|2220.63
#2023-06-30|2229.06
#2023-07-03|2241.92
#2023-07-04|2237.70
#2023-07-05|2238.84
#2023-07-06|2243.96
#2023-07-07|2216.89
#2023-07-10|2252.29
#2023-07-11|2252.63
#2023-07-12|2258.13
#2023-07-13|2260.89
#2023-07-14|2289.01
#2023-07-17|2299.19
#2023-07-18|2286.19
#2023-07-19|2289.36
#2023-07-20|2296.45
#2023-07-21|2279.58
#2023-07-24|2263.64
#2023-07-25|2300.73
#2023-07-26|2309.95
#2023-07-27|2304.71
#2023-07-28|2304.65
#2023-07-31|2331.09
#2023-08-01|2341.11
#2023-08-02|2284.70
#2023-08-03|2260.72
#2023-08-04|2268.37
#2023-08-07|2274.71
#2023-08-08|2259.26
#2023-08-09|2295.19
#2023-08-10|2288.10
#2023-08-11|2271.01
#2023-08-14|2229.08
#2023-08-15|2229.08
#2023-08-16|2214.21
#2023-08-17|2198.63
#2023-08-18|2182.63
#2023-08-21|2204.68
#2023-08-22|2215.12
#2023-08-23|2244.35
#2023-08-24|2239.04
#2023-08-25|2215.14
#2023-08-28|2220.24
#2023-08-29|2256.02
#2023-08-30|2272.57
#2023-08-31|2261.17
#2023-09-01|2315.60
#2023-09-04|2351.52
#2023-09-05|2355.75
#2023-09-06|2339.87
#2023-09-07|2341.39
#2023-09-08|2345.84
#2023-09-11|2367.04
#2023-09-12|2316.63
#2023-09-13|2328.47
#2023-09-14|2357.64
#2023-09-15|2356.95
#2023-09-18|2334.89
#2023-09-19|2334.89
#2023-09-20|2306.70
#2023-09-21|2294.31
#2023-09-22|2288.30
#2023-09-25|2280.60
#2023-09-26|2284.38
#2023-09-27|2275.70
#2023-09-28|2244.94
#2023-09-29|2297.95
#2023-10-02|2297.95
#2023-10-03|2277.94
#2023-10-04|2239.47
#2023-10-05|2242.34
#2023-10-06|2274.43
#2023-10-09|2243.28
#2023-10-10|2282.72
#2023-10-11|2300.78
#2023-10-12|2308.20
#2023-10-13|2299.54
#2023-10-16|2320.97
#2023-10-17|2319.74
#2023-10-18|2309.68
#2023-10-19|2291.08
#2023-10-20|2258.64
#2023-10-23|2194.15
#2023-10-24|2194.15
#2023-10-25|2194.39
#2023-10-26|2160.84
#2023-10-27|2173.24
#2023-10-30|2171.15
#2023-10-31|2196.54
#2023-11-01|2177.38
#2023-11-02|2209.45
#2023-11-03|2225.66
#2023-11-06|2254.36
#2023-11-07|2249.53
#2023-11-08|2257.55
#2023-11-09|2250.52
#2023-11-10|2255.00
#2023-11-13|2268.63
#2023-11-14|2268.63
#2023-11-15|2315.02
#2023-11-16|2310.41
#2023-11-17|2315.81
#2023-11-20|2300.67
#2023-11-21|2328.37
#2023-11-22|2315.33
#2023-11-23|2323.96
#2023-11-24|2323.48
#2023-11-27|2323.48
#2023-11-28|2333.50
#2023-11-29|2351.15
#2023-11-30|2360.79
#2023-12-01|2391.61
#2023-12-04|2407.23
#2023-12-05|2417.40
#2023-12-06|2435.98
#2023-12-07|2421.04
#2023-12-08|2423.38
#2023-12-11|2438.62
#2023-12-12|2452.66
#2023-12-13|2467.20
#2023-12-14|2485.44
#2023-12-15|2542.64
#2023-12-18|2543.94
#2023-12-19|2536.31
#2023-12-20|2452.34
#2023-12-21|2476.52
#2023-12-22|2521.95
#2023-12-25|2521.95
#2023-12-26|2544.34
#2023-12-27|2580.40
#2023-12-28|2615.04
#2023-12-29|2624.82
#2024-01-01|2636.24
#2024-01-02|2642.18
#2024-01-03|2591.64
#2024-01-04|2599.22
#2024-01-05|2585.33
#2024-01-08|2559.65
#2024-01-09|2571.92
#2024-01-10|2590.45
#2024-01-11|2592.84
#2024-01-12|2596.02
#2024-01-15|2598.99
#2024-01-16|2615.13
#2024-01-17|2545.23
#2024-01-18|2531.07
#2024-01-19|2559.41
#2024-01-22|2559.41
#2024-01-23|2463.63
#2024-01-24|2542.85
#2024-01-25|2546.40
#2024-01-26|2546.40
#2024-01-29|2561.71
#2024-01-30|2554.74
#2024-01-31|2582.26
#2024-02-01|2552.14
#2024-02-02|2598.63
#2024-02-05|2593.59
#2024-02-06|2639.35
#2024-02-07|2659.05
#2024-02-08|2635.08
#2024-02-09|2606.21
#2024-02-12|2533.98
#2024-02-13|2488.35
#2024-02-14|2516.97
#2024-02-15|2519.85
#2024-02-16|2545.43
#2024-02-19|2546.07
#2024-02-20|2551.00
#2024-02-21|2555.98
#2024-02-22|2576.74
#2024-02-23|2566.74
#2024-02-26|2541.66
#2024-02-27|2554.14
#2024-02-28|2503.89
#2024-02-29|2509.53
#2024-03-01|2597.70
#2024-03-04|2607.39
#2024-03-05|2599.95
#2024-03-06|2607.97
#2024-03-07|2657.81
#2024-03-08|2657.81
#2024-03-11|2627.49
#2024-03-12|2591.57
#2024-03-13|2476.19
#2024-03-14|2504.85
#2024-03-15|2511.46
#2024-03-18|2561.58
#2024-03-19|2539.59
#2024-03-20|2511.41
#2024-03-21|2567.87
#2024-03-22|2597.53
#2024-03-25|2597.53
#2024-03-26|2610.88
#2024-03-27|2605.09
#2024-03-28|2635.06
#2024-03-29|2635.06
#2024-04-01|2730.38
#2024-04-02|2755.38
#2024-04-03|2755.86
#2024-04-04|2762.73
#2024-04-05|2766.16
#2024-04-08|2799.72
#2024-04-09|2815.97
#2024-04-10|2854.75
#2024-04-11|2854.75
#2024-04-12|2828.28
#2024-04-15|2797.46
#2024-04-16|2782.53
#2024-04-17|2782.53
#2024-04-18|2785.96
#2024-04-19|2809.19
#2024-04-22|2826.42
#2024-04-23|2822.86
#2024-04-24|2897.18
#2024-04-25|2938.36
#2024-04-26|2944.26
#2024-04-29|2955.13
#2024-04-30|2931.40
#2024-05-01|2931.40
#2024-05-02|2944.63
#2024-05-03|2928.47
#2024-05-06|2916.06
#2024-05-07|2850.54
#2024-05-08|2886.38
#2024-05-09|2826.25
#2024-05-10|2874.75
#2024-05-13|2908.20
#2024-05-14|2959.48
#2024-05-15|2973.67
#2024-05-16|2985.68
#2024-05-17|3022.53
#2024-05-20|3022.53
#2024-05-21|3126.29
#2024-05-22|3100.28
#2024-05-23|3089.09
#2024-05-24|3096.60
#2024-05-27|3102.77
#2024-05-28|3097.52
#2024-05-29|3101.10
#2024-05-30|3019.65
#2024-05-31|3016.48
#2024-06-03|3109.43
#2024-06-04|2865.13
#2024-06-05|3020.81
#2024-06-06|3042.15
#2024-06-07|3115.37
#2024-06-10|3117.18
#2024-06-11|3117.01
#2024-06-12|3117.35
#2024-06-13|3126.66
#2024-06-14|3155.49
#2024-06-17|3155.49
#2024-06-18|3159.41
#2024-06-19|3128.91
#2024-06-20|3187.94
#2024-06-21|3199.25
#2024-06-24|3183.98
#2024-06-25|3169.08
#2024-06-26|3133.27
#2024-06-27|3154.20
#2024-06-28|3170.71
#2024-07-01|3180.77
#2024-07-02|3167.42
#2024-07-03|3193.04
#2024-07-04|3193.30
#2024-07-05|3210.72
#2024-07-08|3187.31
#2024-07-09|3197.77
#2024-07-10|3159.84
#2024-07-11|3138.90
#2024-07-12|3137.75
#2024-07-15|3144.12
#2024-07-16|3146.71
#2024-07-17|3146.71
#2024-07-18|3128.03
#2024-07-19|3014.70
#2024-07-22|3049.05
#2024-07-23|3019.15
#2024-07-24|3013.78
#2024-07-25|2990.45
#2024-07-26|3073.13
#2024-07-29|3089.28
#2024-07-30|3103.02
#2024-07-31|3137.79
#2024-08-01|3117.45
#2024-08-02|3039.43
#2024-08-05|2904.27
#2024-08-06|2902.38
#2024-08-07|2983.33
#2024-08-08|2951.51
#2024-08-09|2979.56
#2024-08-12|2979.97
#2024-08-13|2935.16
#2024-08-14|2902.20
#2024-08-15|2902.20
#2024-08-16|2955.13
#2024-08-19|3014.29
#2024-08-20|3032.83
#2024-08-21|3051.74
#2024-08-22|3088.01
#2024-08-23|3085.60
#2024-08-26|3144.03
#2024-08-27|3124.40
#2024-08-28|3114.40
#2024-08-29|3098.57
#2024-08-30|3115.08
#2024-09-02|3097.37
#2024-09-03|3091.78
#2024-09-04|3089.05
#2024-09-05|3134.97
#2024-09-06|3116.72
#2024-09-09|3103.21
#2024-09-10|3112.02
#2024-09-11|3078.09
#2024-09-12|3154.37
#2024-09-13|3183.78
#2024-09-16|3199.69
#2024-09-17|3186.60
#2024-09-18|3158.16
#2024-09-19|3152.07
#2024-09-20|3197.40
#2024-09-23|3212.95
#2024-09-24|3274.17
#2024-09-25|3278.73
#2024-09-26|3337.43
#2024-09-27|3372.24
#2024-09-30|3402.72
#2024-10-01|3408.50
#2024-10-02|3408.50
#2024-10-03|3369.92
#2024-10-04|3340.59
#2024-10-07|3266.81
#2024-10-08|3246.68
#2024-10-09|3250.82
#2024-10-10|3253.94
#2024-10-11|3270.16
#2024-10-14|3267.79
#2024-10-15|3238.42
#2024-10-16|3236.13
#2024-10-17|3198.64
#2024-10-18|3248.33
#2024-10-21|3206.51
#2024-10-22|3118.95
#2024-10-23|3107.95
#2024-10-24|3101.40
#2024-10-25|3045.94
#2024-10-28|3097.54
#2024-10-29|3098.35
#2024-10-30|3102.74
#2024-10-31|3100.46
#2024-11-01|3122.76
#2024-11-04|3074.74
#2024-11-05|3155.10
#2024-11-06|3198.85
#2024-11-07|3112.63
#2024-11-08|3084.03
#2024-11-11|3039.18
#2024-11-12|2994.66
#2024-11-13|2907.44
#2024-11-14|2914.69
#2024-11-15|2914.69
#2024-11-18|2964.15
#2024-11-19|2949.76
#2024-11-20|2949.76
#2024-11-21|2942.06
#2024-11-22|2993.87
#2024-11-25|3008.64
#2024-11-26|3029.26
#2024-11-27|3033.21
#2024-11-28|3018.47
#2024-11-29|3039.11
#2024-12-02|3078.94
#2024-12-03|3103.77
#2024-12-04|3108.35
#2024-12-05|3122.35
#2024-12-06|3148.08
#2024-12-09|3156.83
#2024-12-10|3163.84
#2024-12-11|3169.14
#2024-12-12|3159.23
#2024-12-13|3138.99
#2024-12-16|3118.29
#2024-12-17|3056.72
#2024-12-18|3016.68
#2024-12-19|2971.94
#2024-12-20|2927.36
#2024-12-23|2944.93
#2024-12-24|2925.43
#2024-12-25|2925.43
#2024-12-26|2909.08
#2024-12-27|2876.10
#2024-12-30|2828.08
#2024-12-31|2839.80
#2025-01-01|2828.13
#2025-01-02|2856.75
#2025-01-03|2855.93
#2025-01-06|2768.22
#2025-01-07|2815.23
#2025-01-08|2787.90
#2025-01-09|2765.44
#2025-01-10|2725.06
#2025-01-13|2612.75
#2025-01-14|2686.11
#2025-01-15|2695.73
#2025-01-16|2723.15
#2025-01-17|2753.74
#2025-01-20|2775.51
#2025-01-21|2748.97
#2025-01-22|2742.27
#2025-01-23|2774.06
#2025-01-24|2759.55
#2025-01-27|2691.59
#2025-01-28|2679.28
#2025-01-29|2725.91
#2025-01-30|2736.41
#2025-01-31|2784.19
#2025-02-03|2719.93
#2025-02-04|2766.08
#2025-02-05|2777.94
#2025-02-06|2762.74
#2025-02-07|2818.19
#2025-02-10|2753.54
#2025-02-11|2721.08
#2025-02-12|2733.81
#2025-02-13|2760.50
#2025-02-14|2729.07
#2025-02-17|2737.21
#2025-02-18|2731.67
#2025-02-19|2763.24
#2025-02-20|2813.98
#2025-02-21|2834.91
#2025-02-24|2777.52
#2025-02-25|2715.46
#2025-02-26|2715.46
#2025-02-27|2722.67
#2025-02-28|2675.36
#2025-03-03|2709.64
#2025-03-04|2719.82
#2025-03-05|2816.82
#2025-03-06|2873.50
#2025-03-07|2898.28
#2025-03-10|2856.37
#2025-03-11|2867.21
#2025-03-12|2863.24
#2025-03-13|2841.74
#2025-03-14|2841.74
#2025-03-17|2869.62
#2025-03-18|2930.72
#2025-03-19|2970.26
#2025-03-20|3016.17
#2025-03-21|3034.13
#2025-03-24|3060.46
#2025-03-25|3014.84
#2025-03-26|3001.85
#2025-03-27|3016.28
#2025-03-28|3012.58
#2025-03-31|3012.58
#2025-04-01|2993.04
#2025-04-02|3023.02
#2025-04-03|2998.80
#2025-04-04|2866.96
#2025-04-07|2691.86
#2025-04-08|2721.71
#2025-04-09|2681.53
#2025-04-10|2681.53
#2025-04-11|2809.85
#2025-04-14|2809.85
#2025-04-15|2897.01
#2025-04-16|2909.36
#2025-04-17|2928.92
#2025-04-18|2928.92
#2025-04-21|2989.58
#2025-04-22|2997.95
#2025-04-23|3006.46
#2025-04-24|3017.63
#2025-04-25|2949.98
#2025-04-28|3001.66
#2025-04-29|2982.69
#2025-04-30|2996.02
#2025-05-01|2996.02
#2025-05-02|2986.94
#2025-05-05|3012.98
#2025-05-06|2979.78
#2025-05-07|2999.87
#2025-05-08|2915.21
#2025-05-09|2933.94
#2025-05-12|3055.61
#2025-05-13|3033.13
#2025-05-14|3073.62
#2025-05-15|3097.74
#2025-05-16|3109.37
#2025-05-19|3129.97
#2025-05-20|3086.31
#2025-05-21|3094.50
#2025-05-22|3075.90
#2025-05-23|3121.95
#2025-05-26|3144.41
#2025-05-27|3127.31
#2025-05-28|3116.65
#2025-05-29|3134.86
#2025-05-30|3093.34
#2025-06-02|3091.18
#2025-06-03|3094.86
#2025-06-04|3108.08
#2025-06-05|3122.38
#2025-06-06|3156.18
#2025-06-09|3182.25
#2025-06-10|3186.96
#2025-06-11|3193.15
#2025-06-12|3149.08
#2025-06-13|3108.30
#2025-06-16|3134.70
#2025-06-17|3101.65
#2025-06-18|3072.89
#2025-06-19|3028.16
#2025-06-20|3053.91
#2025-06-23|3061.38
#2025-06-24|3121.17
#2025-06-25|3141.66
#2025-06-26|3197.64
#2025-06-27|3232.31
#2025-06-30|3232.67
#2025-07-01|3246.35
#2025-07-02|3263.21
#2025-07-03|3268.54
#2025-07-04|3257.17
#2025-07-07|3219.83
#2025-07-08|3217.51
#2025-07-09|3195.13
#2025-07-10|3195.35
#2025-07-11|3164.37
#2025-07-14|3161.08
#2025-07-15|3189.48
#2025-07-16|3169.03
#2025-07-17|3179.07
#2025-07-18|3166.62
#2025-07-21|3187.04
#2025-07-22|3174.03
#2025-07-23|3184.46
#2025-07-24|3187.02
#2025-07-25|3137.10
#2025-07-28|3104.45
#2025-07-29|3143.45
#2025-07-30|3124.67
#2025-07-31|3088.42
#2025-08-01|3032.72
#2025-08-04|3094.31
#2025-08-05|3099.33
#2025-08-06|3083.46
#2025-08-07|3080.80
#2025-08-08|3036.66
#2025-08-11|3046.45
#2025-08-12|3048.73
#2025-08-13|3077.00
#2025-08-14|3049.59
#2025-08-15|3049.59
#2025-08-18|3100.56
#2025-08-19|3140.32
#2025-08-20|3144.64
#2025-08-21|3133.63
#2025-08-22|3105.67
#2025-08-25|3122.23
#2025-08-26|3068.12
#2025-08-27|3068.12
#2025-08-28|3041.62
#2025-08-29|3003.26
#2025-09-01|3054.86
#2025-09-02|3067.61
#2025-09-03|3131.64
#2025-09-04|3102.48
#2025-09-05|3097.76
#2025-09-08|3114.95
#2025-09-09|3131.97
#2025-09-10|3145.71
#2025-09-11|3134.80
#2025-09-12|3151.17
#2025-09-15|3167.79
#2025-09-16|3199.25
#2025-09-17|3208.38
#2025-09-18|3196.54
#2025-09-19|3194.80
#2025-09-22|3176.86
#2025-09-23|3166.14
#2025-09-24|3161.81
#2025-09-25|3151.09
#2025-09-26|3086.23
#2025-09-29|3086.55
#2025-09-30|3105.44
#2025-10-01|3127.34
#2025-10-02|3127.34
#2025-10-03|3171.05
#2025-10-06|3153.91
#2025-10-07|3143.70
#2025-10-08|3132.75
#2025-10-09|3177.99
#2025-10-10|3169.15
#2025-10-13|3159.39
#2025-10-14|3126.22
#2025-10-15|3178.89
#2025-10-16|3217.23
#2025-10-17|3189.13
#2025-10-20|3190.41
#2025-10-21|3205.62
#2025-10-22|3205.62
#2025-10-23|3210.61
#2025-10-24|3226.01
#2025-10-27|3236.47
#2025-10-28|3261.61
#2025-10-29|3304.41
#2025-10-30|3266.21
#2025-10-31|3237.10
#2025-11-03|3261.54
#2025-11-04|3233.88
#2025-11-05|3233.88
#2025-11-06|3188.89
#2025-11-07|3210.57
#2025-11-10|3217.36
#2025-11-11|3242.27
#2025-11-12|3233.41
#2025-11-13|3233.42
#2025-11-14|3207.15
#2025-11-17|3217.64
#2025-11-18|3191.57
#2025-11-19|3189.91
#2025-11-20|3186.96
#2025-11-21|3101.19
#2025-11-24|3073.86
#2025-11-25|3089.28
#2025-11-26|3138.43
#2025-11-27|3135.88
#2025-11-28|3132.99
#2025-12-01|3134.42
#2025-12-02|3106.66
#2025-12-03|3085.43
#2025-12-04|3094.07
#2025-12-05|3100.16
#2025-12-08|3036.06
#2025-12-09|3053.59
#2025-12-10|3060.28
#2025-12-11|3064.47
#2025-12-12|3115.56
#2025-12-15|3116.09
#2025-12-16|3083.61
#2025-12-17|3097.79
#2025-12-18|3100.07
#2025-12-19|3155.75
#2025-12-22|3180.68
#2025-12-23|3200.04
#2025-12-24|3187.66
#2025-12-25|3187.66
#2025-12-26|3191.33
#2025-12-29|3187.46
#2025-12-30|3224.76
#2025-12-31|3267.54
#2026-01-01|3278.38
#2026-01-02|3299.27
#2026-01-05|3310.20
#2026-01-06|3309.52
#2026-01-07|3323.20
#2026-01-08|3233.74
#2026-01-09|3202.70
#2026-01-12|3235.80
#2026-01-13|3246.60
#2026-01-14|3289.96
#2026-01-15|3289.96
#2026-01-16|3252.93
#2026-01-19|3235.42
#2026-01-20|3159.46
#2026-01-21|3123.58
#2026-01-22|3174.58
#2026-01-23|3138.54
#2026-01-26|3138.54
#2026-01-27|3197.42
#2026-01-28|3266.48
#2026-01-29|3313.28
#2026-01-30|3224.10
#2026-02-02|3177.86
#2026-02-03|3326.87
#2026-02-04|3362.76
#2026-02-05|3332.00
#2026-02-06|3321.13
#2026-02-09|3378.43
#2026-02-10|3401.18
#2026-02-11|3408.99
#2026-02-12|3413.09
#2026-02-13|3331.80
#2026-02-16|3339.41
#2026-02-17|3323.63
#2026-02-18|3354.26
#2026-02-19|3320.03
#2026-02-20|3333.27
#2026-02-23|3325.56
#2026-02-24|3332.45
#2026-02-25|3396.37
#2026-02-26|3420.99
#2026-02-27|3372.21
#2026-03-02|3335.24
#2026-03-03|3335.24
#2026-03-04|3204.08
#2026-03-05|3286.32
#2026-03-06|3269.14
#2026-03-09|3162.58
#2026-03-10|3236.33
#2026-03-11|3206.82
#2026-03-12|3209.97
#2026-03-13|3063.60
#2026-03-16|3063.27
#2026-03-17|3133.97
#2026-03-18|3153.11
#2026-03-19|3052.76
#2026-03-20|3055.64
#2026-03-23|2923.98
#2026-03-24|2994.07
#2026-03-25|3065.75
#2026-03-26|3065.75
#2026-03-27|2974.14
#2026-03-30|2934.79
#2026-03-31|2934.79
#2026-04-01|3012.75
#2026-04-02|3063.84
#2026-04-03|3063.84
#2026-04-06|3096.72
#2026-04-07|3126.13
#2026-04-08|3239.67
#2026-04-09|3257.62
#2026-04-10|3293.63
#2026-04-13|3251.62
#2026-04-14|3251.62
#2026-04-15|3317.41
#2026-04-16|3356.95
#2026-04-17|3404.24
#2026-04-20|3388.18
#2026-04-21|3388.23
#2026-04-22|3408.74
#2026-04-23|3389.93
#2026-04-24|3366.31
#2026-04-27|3419.31
#2026-04-28|3421.87
#2026-04-29|3414.98
#2026-04-30|3367.19
#2026-05-01|3367.19
#2026-05-04|3378.07
#2026-05-05|3374.55
#2026-05-06|3444.11
#2026-05-07|3491.60
#2026-05-08|3469.58
#2026-05-11|3404.14
#2026-05-12|3345.86