Table Data - NASDAQ India Large Cap Index
| Title | NASDAQ India Large Cap Index |
|---|---|
| Series ID | NASDAQNQINLC |
| 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 2026-02-05 |
| Last Updated | 2026-02-05 10:46 PM CST |
| Notes | For more information about this series, see: NQINLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 231.36 |
| 2001-04-02 | 230.37 |
| 2001-04-03 | 231.60 |
| 2001-04-04 | 228.08 |
| 2001-04-05 | 228.08 |
| 2001-04-06 | 228.32 |
| 2001-04-09 | 223.57 |
| 2001-04-10 | 218.90 |
| 2001-04-11 | 206.64 |
| 2001-04-12 | 197.20 |
| 2001-04-13 | . |
| 2001-04-16 | 202.20 |
| 2001-04-17 | 206.02 |
| 2001-04-18 | 215.86 |
| 2001-04-19 | 224.35 |
| 2001-04-20 | 228.41 |
| 2001-04-23 | 226.92 |
| 2001-04-24 | 228.68 |
| 2001-04-25 | 228.80 |
| 2001-04-26 | 223.60 |
| 2001-04-27 | 215.52 |
| 2001-04-30 | 222.77 |
| 2001-05-01 | 222.77 |
| 2001-05-02 | 225.89 |
| 2001-05-03 | 225.52 |
| 2001-05-04 | 226.11 |
| 2001-05-07 | 229.79 |
| 2001-05-08 | 230.90 |
| 2001-05-09 | 230.09 |
| 2001-05-10 | 228.38 |
| 2001-05-11 | 227.62 |
| 2001-05-14 | 227.61 |
| 2001-05-15 | 228.42 |
| 2001-05-16 | 228.53 |
| 2001-05-17 | 233.85 |
| 2001-05-18 | 232.43 |
| 2001-05-21 | 231.49 |
| 2001-05-22 | 232.54 |
| 2001-05-23 | 236.20 |
| 2001-05-24 | 236.67 |
| 2001-05-25 | 235.90 |
| 2001-05-28 | . |
| 2001-05-29 | 240.42 |
| 2001-05-30 | 234.03 |
| 2001-05-31 | 231.34 |
| 2001-06-01 | 227.77 |
| 2001-06-04 | 223.51 |
| 2001-06-05 | 223.11 |
| 2001-06-06 | 223.25 |
| 2001-06-07 | 223.88 |
| 2001-06-08 | 226.42 |
| 2001-06-11 | 226.87 |
| 2001-06-12 | 227.19 |
| 2001-06-13 | 227.51 |
| 2001-06-14 | 224.57 |
| 2001-06-15 | 217.84 |
| 2001-06-18 | 215.43 |
| 2001-06-19 | 220.19 |
| 2001-06-20 | 219.41 |
| 2001-06-21 | 219.84 |
| 2001-06-22 | 219.27 |
| 2001-06-25 | 214.34 |
| 2001-06-26 | 221.09 |
| 2001-06-27 | 220.95 |
| 2001-06-28 | 221.32 |
| 2001-06-29 | 225.79 |
| 2001-07-02 | 223.05 |
| 2001-07-03 | 216.94 |
| 2001-07-04 | . |
| 2001-07-05 | 218.11 |
| 2001-07-06 | 213.42 |
| 2001-07-09 | 211.51 |
| 2001-07-10 | 213.63 |
| 2001-07-11 | 217.89 |
| 2001-07-12 | 223.79 |
| 2001-07-13 | 223.79 |
| 2001-07-16 | 222.53 |
| 2001-07-17 | 222.95 |
| 2001-07-18 | 221.29 |
| 2001-07-19 | 221.25 |
| 2001-07-20 | 220.43 |
| 2001-07-23 | 219.19 |
| 2001-07-24 | 220.33 |
| 2001-07-25 | 220.53 |
| 2001-07-26 | 218.48 |
| 2001-07-27 | 216.95 |
| 2001-07-30 | 219.21 |
| 2001-07-31 | 224.44 |
| 2001-08-01 | 221.52 |
| 2001-08-02 | 222.84 |
| 2001-08-03 | 224.39 |
| 2001-08-06 | 224.56 |
| 2001-08-07 | 223.74 |
| 2001-08-08 | 222.26 |
| 2001-08-09 | 224.57 |
| 2001-08-10 | 222.60 |
| 2001-08-13 | 219.52 |
| 2001-08-14 | 223.23 |
| 2001-08-15 | 223.27 |
| 2001-08-16 | 223.52 |
| 2001-08-17 | 220.63 |
| 2001-08-20 | 221.22 |
| 2001-08-21 | 223.14 |
| 2001-08-22 | 223.14 |
| 2001-08-23 | 224.99 |
| 2001-08-24 | 224.83 |
| 2001-08-27 | 226.24 |
| 2001-08-28 | 225.65 |
| 2001-08-29 | 224.49 |
| 2001-08-30 | 224.14 |
| 2001-08-31 | 220.01 |
| 2001-09-03 | . |
| 2001-09-04 | 219.06 |
| 2001-09-05 | 219.68 |
| 2001-09-06 | 217.71 |
| 2001-09-07 | 217.01 |
| 2001-09-10 | 216.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 180.41 |
| 2001-09-18 | 185.37 |
| 2001-09-19 | 185.81 |
| 2001-09-20 | 181.93 |
| 2001-09-21 | 169.95 |
| 2001-09-24 | 173.86 |
| 2001-09-25 | 172.81 |
| 2001-09-26 | 176.65 |
| 2001-09-27 | 176.15 |
| 2001-09-28 | 181.38 |
| 2001-10-01 | 181.22 |
| 2001-10-02 | 181.22 |
| 2001-10-03 | 177.12 |
| 2001-10-04 | 180.67 |
| 2001-10-05 | 181.62 |
| 2001-10-08 | 178.25 |
| 2001-10-09 | 180.05 |
| 2001-10-10 | 187.48 |
| 2001-10-11 | 191.59 |
| 2001-10-12 | 193.51 |
| 2001-10-15 | 194.30 |
| 2001-10-16 | 197.20 |
| 2001-10-17 | 201.09 |
| 2001-10-18 | 194.98 |
| 2001-10-19 | 197.40 |
| 2001-10-22 | 195.02 |
| 2001-10-23 | 197.89 |
| 2001-10-24 | 196.84 |
| 2001-10-25 | 196.16 |
| 2001-10-26 | 196.32 |
| 2001-10-29 | 195.05 |
| 2001-10-30 | 192.33 |
| 2001-10-31 | 194.45 |
| 2001-11-01 | 197.69 |
| 2001-11-02 | 195.39 |
| 2001-11-05 | 192.84 |
| 2001-11-06 | 195.95 |
| 2001-11-07 | 192.88 |
| 2001-11-08 | 195.81 |
| 2001-11-09 | 197.14 |
| 2001-11-12 | 197.85 |
| 2001-11-13 | 195.77 |
| 2001-11-14 | 198.17 |
| 2001-11-15 | 204.67 |
| 2001-11-16 | 204.67 |
| 2001-11-19 | 211.84 |
| 2001-11-20 | 207.84 |
| 2001-11-21 | 209.31 |
| 2001-11-22 | . |
| 2001-11-23 | 209.38 |
| 2001-11-26 | 215.05 |
| 2001-11-27 | 212.42 |
| 2001-11-28 | 212.26 |
| 2001-11-29 | 211.68 |
| 2001-11-30 | 211.81 |
| 2001-12-03 | 212.67 |
| 2001-12-04 | 217.62 |
| 2001-12-05 | 225.42 |
| 2001-12-06 | 227.65 |
| 2001-12-07 | 228.26 |
| 2001-12-10 | 226.83 |
| 2001-12-11 | 223.22 |
| 2001-12-12 | 224.85 |
| 2001-12-13 | 223.71 |
| 2001-12-14 | 221.59 |
| 2001-12-17 | 221.80 |
| 2001-12-18 | 221.14 |
| 2001-12-19 | 216.77 |
| 2001-12-20 | 219.08 |
| 2001-12-21 | 216.71 |
| 2001-12-24 | 217.43 |
| 2001-12-25 | . |
| 2001-12-26 | 214.04 |
| 2001-12-27 | 210.91 |
| 2001-12-28 | 213.48 |
| 2001-12-31 | 216.51 |
| 2002-01-01 | . |
| 2002-01-02 | 216.70 |
| 2002-01-03 | 219.11 |
| 2002-01-04 | 224.20 |
| 2002-01-07 | 226.54 |
| 2002-01-08 | 228.21 |
| 2002-01-09 | 224.41 |
| 2002-01-10 | 220.90 |
| 2002-01-11 | 218.07 |
| 2002-01-14 | 220.05 |
| 2002-01-15 | 217.00 |
| 2002-01-16 | 216.49 |
| 2002-01-17 | 219.67 |
| 2002-01-18 | 216.35 |
| 2002-01-21 | . |
| 2002-01-22 | 216.63 |
| 2002-01-23 | 216.86 |
| 2002-01-24 | 216.20 |
| 2002-01-25 | 214.94 |
| 2002-01-28 | 212.94 |
| 2002-01-29 | 212.88 |
| 2002-01-30 | 210.42 |
| 2002-01-31 | 211.80 |
| 2002-02-01 | 211.43 |
| 2002-02-04 | 209.42 |
| 2002-02-05 | 208.85 |
| 2002-02-06 | 213.82 |
| 2002-02-07 | 212.26 |
| 2002-02-08 | 215.86 |
| 2002-02-11 | 216.68 |
| 2002-02-12 | 216.63 |
| 2002-02-13 | 217.55 |
| 2002-02-14 | 219.61 |
| 2002-02-15 | 221.33 |
| 2002-02-18 | . |
| 2002-02-19 | 222.01 |
| 2002-02-20 | 219.45 |
| 2002-02-21 | 219.27 |
| 2002-02-22 | 221.09 |
| 2002-02-25 | 220.27 |
| 2002-02-26 | 224.94 |
| 2002-02-27 | 225.22 |
| 2002-02-28 | 218.89 |
| 2002-03-01 | 225.42 |
| 2002-03-04 | 222.40 |
| 2002-03-05 | 223.08 |
| 2002-03-06 | 222.89 |
| 2002-03-07 | 228.13 |
| 2002-03-08 | 226.85 |
| 2002-03-11 | 224.20 |
| 2002-03-12 | 220.81 |
| 2002-03-13 | 221.88 |
| 2002-03-14 | 222.05 |
| 2002-03-15 | 222.76 |
| 2002-03-18 | 221.85 |
| 2002-03-19 | 219.50 |
| 2002-03-20 | 220.62 |
| 2002-03-21 | 218.36 |
| 2002-03-22 | 217.59 |
| 2002-03-25 | 217.59 |
| 2002-03-26 | 214.16 |
| 2002-03-27 | 213.96 |
| 2002-03-28 | 215.12 |
| 2002-03-29 | . |
| 2002-04-01 | 216.55 |
| 2002-04-02 | 217.19 |
| 2002-04-03 | 214.01 |
| 2002-04-04 | 217.60 |
| 2002-04-05 | 216.50 |
| 2002-04-08 | 215.27 |
| 2002-04-09 | 212.95 |
| 2002-04-10 | 214.87 |
| 2002-04-11 | 216.82 |
| 2002-04-12 | 217.38 |
| 2002-04-15 | 213.97 |
| 2002-04-16 | 210.79 |
| 2002-04-17 | 212.55 |
| 2002-04-18 | 212.37 |
| 2002-04-19 | 207.04 |
| 2002-04-22 | 208.51 |
| 2002-04-23 | 208.66 |
| 2002-04-24 | 208.91 |
| 2002-04-25 | 205.42 |
| 2002-04-26 | 205.59 |
| 2002-04-29 | 200.85 |
| 2002-04-30 | 204.30 |
| 2002-05-01 | 204.30 |
| 2002-05-02 | 205.89 |
| 2002-05-03 | 206.13 |
| 2002-05-06 | 206.56 |
| 2002-05-07 | 208.77 |
| 2002-05-08 | 210.51 |
| 2002-05-09 | 212.64 |
| 2002-05-10 | 211.80 |
| 2002-05-13 | 211.70 |
| 2002-05-14 | 211.19 |
| 2002-05-15 | 211.80 |
| 2002-05-16 | 209.57 |
| 2002-05-17 | 209.22 |
| 2002-05-20 | 205.43 |
| 2002-05-21 | 200.54 |
| 2002-05-22 | 200.22 |
| 2002-05-23 | 195.28 |
| 2002-05-24 | 202.70 |
| 2002-05-27 | . |
| 2002-05-28 | 194.50 |
| 2002-05-29 | 195.58 |
| 2002-05-30 | 194.52 |
| 2002-05-31 | 194.37 |
| 2002-06-03 | 195.52 |
| 2002-06-04 | 196.70 |
| 2002-06-05 | 201.35 |
| 2002-06-06 | 201.61 |
| 2002-06-07 | 198.11 |
| 2002-06-10 | 202.06 |
| 2002-06-11 | 207.75 |
| 2002-06-12 | 206.48 |
| 2002-06-13 | 203.72 |
| 2002-06-14 | 202.91 |
| 2002-06-17 | 202.98 |
| 2002-06-18 | 200.47 |
| 2002-06-19 | 197.37 |
| 2002-06-20 | 198.81 |
| 2002-06-21 | 196.95 |
| 2002-06-24 | 196.94 |
| 2002-06-25 | 195.79 |
| 2002-06-26 | 194.13 |
| 2002-06-27 | 194.96 |
| 2002-06-28 | 196.96 |
| 2002-07-01 | 199.74 |
| 2002-07-02 | 199.81 |
| 2002-07-03 | 201.18 |
| 2002-07-04 | . |
| 2002-07-05 | 202.77 |
| 2002-07-08 | 203.53 |
| 2002-07-09 | 203.73 |
| 2002-07-10 | 201.68 |
| 2002-07-11 | 199.72 |
| 2002-07-12 | 201.03 |
| 2002-07-15 | 200.80 |
| 2002-07-16 | 196.94 |
| 2002-07-17 | 196.30 |
| 2002-07-18 | 198.27 |
| 2002-07-19 | 197.18 |
| 2002-07-22 | 191.78 |
| 2002-07-23 | 194.94 |
| 2002-07-24 | 190.11 |
| 2002-07-25 | 190.44 |
| 2002-07-26 | 186.42 |
| 2002-07-29 | 187.07 |
| 2002-07-30 | 185.20 |
| 2002-07-31 | 185.84 |
| 2002-08-01 | 186.26 |
| 2002-08-02 | 186.66 |
| 2002-08-05 | 187.55 |
| 2002-08-06 | 187.64 |
| 2002-08-07 | 187.32 |
| 2002-08-08 | 184.50 |
| 2002-08-09 | 186.55 |
| 2002-08-12 | 187.75 |
| 2002-08-13 | 189.41 |
| 2002-08-14 | 188.45 |
| 2002-08-15 | 188.45 |
| 2002-08-16 | 191.82 |
| 2002-08-19 | 191.97 |
| 2002-08-20 | 193.88 |
| 2002-08-21 | 194.67 |
| 2002-08-22 | 193.14 |
| 2002-08-23 | 196.01 |
| 2002-08-26 | 195.73 |
| 2002-08-27 | 194.37 |
| 2002-08-28 | 194.62 |
| 2002-08-29 | 195.33 |
| 2002-08-30 | 200.09 |
| 2002-09-02 | . |
| 2002-09-03 | 199.51 |
| 2002-09-04 | 200.30 |
| 2002-09-05 | 200.50 |
| 2002-09-06 | 197.80 |
| 2002-09-09 | 196.54 |
| 2002-09-10 | 196.61 |
| 2002-09-11 | 197.89 |
| 2002-09-12 | 198.15 |
| 2002-09-13 | 196.33 |
| 2002-09-16 | 194.84 |
| 2002-09-17 | 197.22 |
| 2002-09-18 | 195.04 |
| 2002-09-19 | 193.47 |
| 2002-09-20 | 192.27 |
| 2002-09-23 | 192.25 |
| 2002-09-24 | 191.39 |
| 2002-09-25 | 191.86 |
| 2002-09-26 | 191.45 |
| 2002-09-27 | 193.27 |
| 2002-09-30 | 190.42 |
| 2002-10-01 | 189.13 |
| 2002-10-02 | 189.13 |
| 2002-10-03 | 187.93 |
| 2002-10-04 | 187.96 |
| 2002-10-07 | 188.41 |
| 2002-10-08 | 189.34 |
| 2002-10-09 | 188.18 |
| 2002-10-10 | 190.22 |
| 2002-10-11 | 193.73 |
| 2002-10-14 | 194.59 |
| 2002-10-15 | 194.59 |
| 2002-10-16 | 194.05 |
| 2002-10-17 | 194.32 |
| 2002-10-18 | 193.91 |
| 2002-10-21 | 193.41 |
| 2002-10-22 | 191.72 |
| 2002-10-23 | 191.03 |
| 2002-10-24 | 187.79 |
| 2002-10-25 | 185.83 |
| 2002-10-28 | 183.44 |
| 2002-10-29 | 186.87 |
| 2002-10-30 | 187.06 |
| 2002-10-31 | 190.46 |
| 2002-11-01 | 190.76 |
| 2002-11-04 | 192.76 |
| 2002-11-05 | 193.07 |
| 2002-11-06 | 193.03 |
| 2002-11-07 | 192.70 |
| 2002-11-08 | 191.89 |
| 2002-11-11 | 191.10 |
| 2002-11-12 | 191.72 |
| 2002-11-13 | 191.60 |
| 2002-11-14 | 193.27 |
| 2002-11-15 | 197.20 |
| 2002-11-18 | 197.70 |
| 2002-11-19 | 197.70 |
| 2002-11-20 | 198.23 |
| 2002-11-21 | 200.41 |
| 2002-11-22 | 203.22 |
| 2002-11-25 | 205.17 |
| 2002-11-26 | 205.21 |
| 2002-11-27 | 204.72 |
| 2002-11-28 | . |
| 2002-11-29 | 206.95 |
| 2002-12-02 | 210.02 |
| 2002-12-03 | 207.87 |
| 2002-12-04 | 205.15 |
| 2002-12-05 | 206.61 |
| 2002-12-06 | 210.57 |
| 2002-12-09 | 208.74 |
| 2002-12-10 | 209.62 |
| 2002-12-11 | 211.80 |
| 2002-12-12 | 214.27 |
| 2002-12-13 | 215.89 |
| 2002-12-16 | 215.09 |
| 2002-12-17 | 214.14 |
| 2002-12-18 | 215.42 |
| 2002-12-19 | 214.92 |
| 2002-12-20 | 216.03 |
| 2002-12-23 | 215.34 |
| 2002-12-24 | 217.02 |
| 2002-12-25 | . |
| 2002-12-26 | 218.38 |
| 2002-12-27 | 219.29 |
| 2002-12-30 | 218.56 |
| 2002-12-31 | 218.38 |
| 2003-01-01 | . |
| 2003-01-02 | 217.85 |
| 2003-01-03 | 218.35 |
| 2003-01-06 | 218.34 |
| 2003-01-07 | 218.28 |
| 2003-01-08 | 218.64 |
| 2003-01-09 | 221.51 |
| 2003-01-10 | 217.75 |
| 2003-01-13 | 216.20 |
| 2003-01-14 | 217.61 |
| 2003-01-15 | 219.77 |
| 2003-01-16 | 220.35 |
| 2003-01-17 | 219.97 |
| 2003-01-20 | . |
| 2003-01-21 | 218.52 |
| 2003-01-22 | 219.78 |
| 2003-01-23 | 217.21 |
| 2003-01-24 | 215.71 |
| 2003-01-27 | 212.13 |
| 2003-01-28 | 213.15 |
| 2003-01-29 | 211.40 |
| 2003-01-30 | 210.56 |
| 2003-01-31 | 212.18 |
| 2003-02-03 | 214.06 |
| 2003-02-04 | 213.33 |
| 2003-02-05 | 212.55 |
| 2003-02-06 | 215.88 |
| 2003-02-07 | 214.57 |
| 2003-02-10 | 212.43 |
| 2003-02-11 | 212.19 |
| 2003-02-12 | 210.43 |
| 2003-02-13 | 210.65 |
| 2003-02-14 | 209.38 |
| 2003-02-17 | . |
| 2003-02-18 | 213.53 |
| 2003-02-19 | 214.45 |
| 2003-02-20 | 214.65 |
| 2003-02-21 | 214.83 |
| 2003-02-24 | 215.19 |
| 2003-02-25 | 212.95 |
| 2003-02-26 | 211.79 |
| 2003-02-27 | 213.02 |
| 2003-02-28 | 214.90 |
| 2003-03-03 | 214.89 |
| 2003-03-04 | 213.07 |
| 2003-03-05 | 212.32 |
| 2003-03-06 | 209.84 |
| 2003-03-07 | 207.39 |
| 2003-03-10 | 207.13 |
| 2003-03-11 | 208.14 |
| 2003-03-12 | 204.96 |
| 2003-03-13 | 205.13 |
| 2003-03-14 | 205.13 |
| 2003-03-17 | 202.62 |
| 2003-03-18 | 202.62 |
| 2003-03-19 | 205.57 |
| 2003-03-20 | 209.05 |
| 2003-03-21 | 210.08 |
| 2003-03-24 | 206.75 |
| 2003-03-25 | 206.05 |
| 2003-03-26 | 206.00 |
| 2003-03-27 | 204.72 |
| 2003-03-28 | 204.91 |
| 2003-03-31 | 200.63 |
| 2003-04-01 | 202.55 |
| 2003-04-02 | 204.56 |
| 2003-04-03 | 206.98 |
| 2003-04-04 | 207.88 |
| 2003-04-07 | 211.00 |
| 2003-04-08 | 208.04 |
| 2003-04-09 | 204.97 |
| 2003-04-10 | 194.34 |
| 2003-04-11 | 189.98 |
| 2003-04-14 | 189.90 |
| 2003-04-15 | 191.77 |
| 2003-04-16 | 193.98 |
| 2003-04-17 | 191.06 |
| 2003-04-18 | . |
| 2003-04-21 | 191.14 |
| 2003-04-22 | 190.44 |
| 2003-04-23 | 188.10 |
| 2003-04-24 | 187.43 |
| 2003-04-25 | 186.10 |
| 2003-04-28 | 187.17 |
| 2003-04-29 | 187.68 |
| 2003-04-30 | 188.31 |
| 2003-05-01 | 188.37 |
| 2003-05-02 | 189.43 |
| 2003-05-05 | 189.49 |
| 2003-05-06 | 190.69 |
| 2003-05-07 | 189.77 |
| 2003-05-08 | 188.18 |
| 2003-05-09 | 187.66 |
| 2003-05-12 | 187.22 |
| 2003-05-13 | 188.65 |
| 2003-05-14 | 190.62 |
| 2003-05-15 | 192.70 |
| 2003-05-16 | 196.30 |
| 2003-05-19 | 195.44 |
| 2003-05-20 | 197.27 |
| 2003-05-21 | 197.08 |
| 2003-05-22 | 195.15 |
| 2003-05-23 | 195.82 |
| 2003-05-26 | . |
| 2003-05-27 | 198.80 |
| 2003-05-28 | 201.52 |
| 2003-05-29 | 202.91 |
| 2003-05-30 | 205.15 |
| 2003-06-02 | 206.17 |
| 2003-06-03 | 205.99 |
| 2003-06-04 | 208.87 |
| 2003-06-05 | 211.36 |
| 2003-06-06 | 213.71 |
| 2003-06-09 | 215.18 |
| 2003-06-10 | 211.78 |
| 2003-06-11 | 213.67 |
| 2003-06-12 | 214.89 |
| 2003-06-13 | 216.39 |
| 2003-06-16 | 216.00 |
| 2003-06-17 | 222.56 |
| 2003-06-18 | 222.62 |
| 2003-06-19 | 223.94 |
| 2003-06-20 | 226.50 |
| 2003-06-23 | 222.40 |
| 2003-06-24 | 222.03 |
| 2003-06-25 | 225.51 |
| 2003-06-26 | 227.89 |
| 2003-06-27 | 230.63 |
| 2003-06-30 | 231.75 |
| 2003-07-01 | 231.48 |
| 2003-07-02 | 229.38 |
| 2003-07-03 | 233.83 |
| 2003-07-04 | . |
| 2003-07-07 | 232.21 |
| 2003-07-08 | 233.43 |
| 2003-07-09 | 233.65 |
| 2003-07-10 | 238.05 |
| 2003-07-11 | 237.63 |
| 2003-07-14 | 240.19 |
| 2003-07-15 | 237.24 |
| 2003-07-16 | 239.38 |
| 2003-07-17 | 236.21 |
| 2003-07-18 | 234.06 |
| 2003-07-21 | 229.66 |
| 2003-07-22 | 229.10 |
| 2003-07-23 | 229.78 |
| 2003-07-24 | 235.86 |
| 2003-07-25 | 239.09 |
| 2003-07-28 | 238.50 |
| 2003-07-29 | 239.22 |
| 2003-07-30 | 240.14 |
| 2003-07-31 | 239.93 |
| 2003-08-01 | 241.02 |
| 2003-08-04 | 241.77 |
| 2003-08-05 | 238.16 |
| 2003-08-06 | 235.92 |
| 2003-08-07 | 240.66 |
| 2003-08-08 | 246.15 |
| 2003-08-11 | 247.23 |
| 2003-08-12 | 246.77 |
| 2003-08-13 | 249.51 |
| 2003-08-14 | 247.86 |
| 2003-08-15 | 247.99 |
| 2003-08-18 | 251.34 |
| 2003-08-19 | 254.64 |
| 2003-08-20 | 257.99 |
| 2003-08-21 | 261.60 |
| 2003-08-22 | 263.15 |
| 2003-08-25 | 256.35 |
| 2003-08-26 | 265.32 |
| 2003-08-27 | 270.67 |
| 2003-08-28 | 271.14 |
| 2003-08-29 | 273.23 |
| 2003-09-01 | . |
| 2003-09-02 | 280.09 |
| 2003-09-03 | 274.65 |
| 2003-09-04 | 280.10 |
| 2003-09-05 | 283.54 |
| 2003-09-08 | 288.88 |
| 2003-09-09 | 290.34 |
| 2003-09-10 | 291.05 |
| 2003-09-11 | 287.56 |
| 2003-09-12 | 281.39 |
| 2003-09-15 | 271.83 |
| 2003-09-16 | 276.31 |
| 2003-09-17 | 271.71 |
| 2003-09-18 | 264.66 |
| 2003-09-19 | 270.40 |
| 2003-09-22 | 266.31 |
| 2003-09-23 | 271.38 |
| 2003-09-24 | 279.58 |
| 2003-09-25 | 275.73 |
| 2003-09-26 | 280.46 |
| 2003-09-29 | 282.51 |
| 2003-09-30 | 285.73 |
| 2003-10-01 | 286.99 |
| 2003-10-02 | 287.31 |
| 2003-10-03 | 293.29 |
| 2003-10-06 | 299.31 |
| 2003-10-07 | 299.72 |
| 2003-10-08 | 299.08 |
| 2003-10-09 | 304.50 |
| 2003-10-10 | 307.40 |
| 2003-10-13 | 313.74 |
| 2003-10-14 | 306.51 |
| 2003-10-15 | 310.66 |
| 2003-10-16 | 314.75 |
| 2003-10-17 | 317.67 |
| 2003-10-20 | 311.67 |
| 2003-10-21 | 305.14 |
| 2003-10-22 | 303.47 |
| 2003-10-23 | 298.14 |
| 2003-10-24 | 305.12 |
| 2003-10-27 | 300.75 |
| 2003-10-28 | 302.98 |
| 2003-10-29 | 304.75 |
| 2003-10-30 | 306.09 |
| 2003-10-31 | 313.79 |
| 2003-11-03 | 324.13 |
| 2003-11-04 | 326.31 |
| 2003-11-05 | 324.11 |
| 2003-11-06 | 322.85 |
| 2003-11-07 | 319.33 |
| 2003-11-10 | 320.85 |
| 2003-11-11 | 323.12 |
| 2003-11-12 | 320.73 |
| 2003-11-13 | 316.56 |
| 2003-11-14 | 311.08 |
| 2003-11-17 | 314.72 |
| 2003-11-18 | 310.34 |
| 2003-11-19 | 306.39 |
| 2003-11-20 | 302.45 |
| 2003-11-21 | 306.85 |
| 2003-11-24 | 305.03 |
| 2003-11-25 | 309.03 |
| 2003-11-26 | 309.34 |
| 2003-11-27 | . |
| 2003-11-28 | 319.17 |
| 2003-12-01 | 326.41 |
| 2003-12-02 | 327.89 |
| 2003-12-03 | 330.58 |
| 2003-12-04 | 331.69 |
| 2003-12-05 | 326.38 |
| 2003-12-08 | 327.86 |
| 2003-12-09 | 333.90 |
| 2003-12-10 | 338.78 |
| 2003-12-11 | 340.51 |
| 2003-12-12 | 341.71 |
| 2003-12-15 | 345.81 |
| 2003-12-16 | 348.51 |
| 2003-12-17 | 346.94 |
| 2003-12-18 | 350.33 |
| 2003-12-19 | 356.28 |
| 2003-12-22 | 358.49 |
| 2003-12-23 | 357.91 |
| 2003-12-24 | 362.90 |
| 2003-12-25 | . |
| 2003-12-26 | 364.77 |
| 2003-12-29 | 370.96 |
| 2003-12-30 | 373.23 |
| 2003-12-31 | 375.41 |
| 2004-01-01 | . |
| 2004-01-02 | 389.77 |
| 2004-01-05 | 391.51 |
| 2004-01-06 | 384.44 |
| 2004-01-07 | 386.30 |
| 2004-01-08 | 396.63 |
| 2004-01-09 | 395.81 |
| 2004-01-12 | 391.65 |
| 2004-01-13 | 395.61 |
| 2004-01-14 | 398.52 |
| 2004-01-15 | 391.60 |
| 2004-01-16 | 384.90 |
| 2004-01-19 | . |
| 2004-01-20 | 383.54 |
| 2004-01-21 | 372.64 |
| 2004-01-22 | 362.86 |
| 2004-01-23 | 376.90 |
| 2004-01-26 | 377.15 |
| 2004-01-27 | 389.38 |
| 2004-01-28 | 381.21 |
| 2004-01-29 | 376.42 |
| 2004-01-30 | 369.78 |
| 2004-02-02 | 369.90 |
| 2004-02-03 | 365.16 |
| 2004-02-04 | 372.90 |
| 2004-02-05 | 370.76 |
| 2004-02-06 | 376.07 |
| 2004-02-09 | 384.10 |
| 2004-02-10 | 384.98 |
| 2004-02-11 | 385.34 |
| 2004-02-12 | 383.81 |
| 2004-02-13 | 388.66 |
| 2004-02-16 | . |
| 2004-02-17 | 388.97 |
| 2004-02-18 | 389.86 |
| 2004-02-19 | 380.23 |
| 2004-02-20 | 379.38 |
| 2004-02-23 | 369.00 |
| 2004-02-24 | 370.56 |
| 2004-02-25 | 362.49 |
| 2004-02-26 | 360.59 |
| 2004-02-27 | 365.92 |
| 2004-03-01 | 376.91 |
| 2004-03-02 | 376.79 |
| 2004-03-03 | 376.51 |
| 2004-03-04 | 375.28 |
| 2004-03-05 | 380.37 |
| 2004-03-08 | 385.64 |
| 2004-03-09 | 379.81 |
| 2004-03-10 | 374.87 |
| 2004-03-11 | 367.99 |
| 2004-03-12 | 370.76 |
| 2004-03-15 | 360.02 |
| 2004-03-16 | 361.40 |
| 2004-03-17 | 362.35 |
| 2004-03-18 | 355.71 |
| 2004-03-19 | 357.79 |
| 2004-03-22 | 353.45 |
| 2004-03-23 | 357.79 |
| 2004-03-24 | 357.50 |
| 2004-03-25 | 358.72 |
| 2004-03-26 | 367.85 |
| 2004-03-29 | 373.09 |
| 2004-03-30 | 370.36 |
| 2004-03-31 | 379.48 |
| 2004-04-01 | 389.18 |
| 2004-04-02 | 390.83 |
| 2004-04-05 | 394.24 |
| 2004-04-06 | 393.87 |
| 2004-04-07 | 394.17 |
| 2004-04-08 | 395.29 |
| 2004-04-09 | . |
| 2004-04-12 | 390.54 |
| 2004-04-13 | 397.88 |
| 2004-04-14 | 397.47 |
| 2004-04-15 | 391.31 |
| 2004-04-16 | 392.67 |
| 2004-04-19 | 388.21 |
| 2004-04-20 | 387.37 |
| 2004-04-21 | 391.65 |
| 2004-04-22 | 393.09 |
| 2004-04-23 | 394.98 |
| 2004-04-26 | 395.07 |
| 2004-04-27 | 379.24 |
| 2004-04-28 | 379.89 |
| 2004-04-29 | 374.63 |
| 2004-04-30 | 372.00 |
| 2004-05-03 | 364.92 |
| 2004-05-04 | 369.92 |
| 2004-05-05 | 374.06 |
| 2004-05-06 | 378.29 |
| 2004-05-07 | 372.14 |
| 2004-05-10 | 361.90 |
| 2004-05-11 | 343.17 |
| 2004-05-12 | 344.70 |
| 2004-05-13 | 348.37 |
| 2004-05-14 | 322.40 |
| 2004-05-17 | 285.59 |
| 2004-05-18 | 312.09 |
| 2004-05-19 | 317.92 |
| 2004-05-20 | 312.56 |
| 2004-05-21 | 315.27 |
| 2004-05-24 | 324.48 |
| 2004-05-25 | 322.96 |
| 2004-05-26 | 320.89 |
| 2004-05-27 | 319.16 |
| 2004-05-28 | 304.91 |
| 2004-05-31 | . |
| 2004-06-01 | 304.66 |
| 2004-06-02 | 310.56 |
| 2004-06-03 | 305.29 |
| 2004-06-04 | 310.22 |
| 2004-06-07 | 314.27 |
| 2004-06-08 | 316.58 |
| 2004-06-09 | 317.34 |
| 2004-06-10 | 315.27 |
| 2004-06-11 | . |
| 2004-06-14 | 300.93 |
| 2004-06-15 | 304.59 |
| 2004-06-16 | 303.71 |
| 2004-06-17 | 305.95 |
| 2004-06-18 | 300.79 |
| 2004-06-21 | 297.59 |
| 2004-06-22 | 295.01 |
| 2004-06-23 | 293.28 |
| 2004-06-24 | 295.59 |
| 2004-06-25 | 299.75 |
| 2004-06-28 | 303.54 |
| 2004-06-29 | 303.00 |
| 2004-06-30 | 300.27 |
| 2004-07-01 | 307.07 |
| 2004-07-02 | 308.19 |
| 2004-07-05 | . |
| 2004-07-06 | 309.23 |
| 2004-07-07 | 312.38 |
| 2004-07-08 | 305.59 |
| 2004-07-09 | 313.76 |
| 2004-07-12 | 312.86 |
| 2004-07-13 | 309.24 |
| 2004-07-14 | 305.36 |
| 2004-07-15 | 307.36 |
| 2004-07-16 | 312.98 |
| 2004-07-19 | 313.75 |
| 2004-07-20 | 313.37 |
| 2004-07-21 | 315.40 |
| 2004-07-22 | 318.16 |
| 2004-07-23 | 318.46 |
| 2004-07-26 | 321.65 |
| 2004-07-27 | 320.58 |
| 2004-07-28 | 319.59 |
| 2004-07-29 | 322.19 |
| 2004-07-30 | 325.29 |
| 2004-08-02 | 327.19 |
| 2004-08-03 | 326.13 |
| 2004-08-04 | 325.32 |
| 2004-08-05 | 330.06 |
| 2004-08-06 | 326.11 |
| 2004-08-09 | 327.24 |
| 2004-08-10 | 328.50 |
| 2004-08-11 | 323.84 |
| 2004-08-12 | 322.26 |
| 2004-08-13 | 318.88 |
| 2004-08-16 | 318.49 |
| 2004-08-17 | 318.45 |
| 2004-08-18 | 314.49 |
| 2004-08-19 | 320.73 |
| 2004-08-20 | 317.05 |
| 2004-08-23 | 314.74 |
| 2004-08-24 | 316.86 |
| 2004-08-25 | 317.56 |
| 2004-08-26 | 320.15 |
| 2004-08-27 | 319.83 |
| 2004-08-30 | 323.19 |
| 2004-08-31 | 324.16 |
| 2004-09-01 | 325.75 |
| 2004-09-02 | 324.23 |
| 2004-09-03 | 324.58 |
| 2004-09-06 | . |
| 2004-09-07 | 327.78 |
| 2004-09-08 | 329.88 |
| 2004-09-09 | 330.41 |
| 2004-09-10 | 335.07 |
| 2004-09-13 | 336.83 |
| 2004-09-14 | 340.34 |
| 2004-09-15 | 340.19 |
| 2004-09-16 | 343.39 |
| 2004-09-17 | 349.55 |
| 2004-09-20 | 348.41 |
| 2004-09-21 | 352.52 |
| 2004-09-22 | 352.92 |
| 2004-09-23 | 347.58 |
| 2004-09-24 | 346.86 |
| 2004-09-27 | 345.36 |
| 2004-09-28 | 340.74 |
| 2004-09-29 | 346.19 |
| 2004-09-30 | 349.17 |
| 2004-10-01 | 356.27 |
| 2004-10-04 | 361.96 |
| 2004-10-05 | 361.81 |
| 2004-10-06 | 359.43 |
| 2004-10-07 | 363.03 |
| 2004-10-08 | 364.36 |
| 2004-10-11 | 360.42 |
| 2004-10-12 | 357.76 |
| 2004-10-13 | 357.76 |
| 2004-10-14 | 360.04 |
| 2004-10-15 | 358.89 |
| 2004-10-18 | 358.26 |
| 2004-10-19 | 362.10 |
| 2004-10-20 | 358.27 |
| 2004-10-21 | 357.00 |
| 2004-10-22 | 357.12 |
| 2004-10-25 | 354.99 |
| 2004-10-26 | 359.52 |
| 2004-10-27 | 360.32 |
| 2004-10-28 | 364.69 |
| 2004-10-29 | 363.05 |
| 2004-11-01 | 365.13 |
| 2004-11-02 | 366.88 |
| 2004-11-03 | 374.57 |
| 2004-11-04 | 375.49 |
| 2004-11-05 | 378.99 |
| 2004-11-08 | 382.81 |
| 2004-11-09 | 382.85 |
| 2004-11-10 | 385.70 |
| 2004-11-11 | 383.74 |
| 2004-11-12 | 385.06 |
| 2004-11-15 | 385.84 |
| 2004-11-16 | 387.12 |
| 2004-11-17 | 388.43 |
| 2004-11-18 | 388.89 |
| 2004-11-19 | 385.19 |
| 2004-11-22 | 384.88 |
| 2004-11-23 | 387.35 |
| 2004-11-24 | 389.49 |
| 2004-11-25 | . |
| 2004-11-26 | 390.19 |
| 2004-11-29 | 400.49 |
| 2004-11-30 | 408.17 |
| 2004-12-01 | 409.98 |
| 2004-12-02 | 418.20 |
| 2004-12-03 | 417.55 |
| 2004-12-06 | 420.84 |
| 2004-12-07 | 419.41 |
| 2004-12-08 | 413.59 |
| 2004-12-09 | 413.90 |
| 2004-12-10 | 404.37 |
| 2004-12-13 | 411.24 |
| 2004-12-14 | 416.16 |
| 2004-12-15 | 422.07 |
| 2004-12-16 | 425.00 |
| 2004-12-17 | 417.79 |
| 2004-12-20 | 422.13 |
| 2004-12-21 | 425.60 |
| 2004-12-22 | 422.20 |
| 2004-12-23 | 424.73 |
| 2004-12-24 | . |
| 2004-12-27 | 428.74 |
| 2004-12-28 | 432.52 |
| 2004-12-29 | 432.47 |
| 2004-12-30 | 429.55 |
| 2004-12-31 | 436.46 |
| 2005-01-03 | 442.65 |
| 2005-01-04 | 439.54 |
| 2005-01-05 | 424.27 |
| 2005-01-06 | 417.18 |
| 2005-01-07 | 422.10 |
| 2005-01-10 | 412.74 |
| 2005-01-11 | 409.12 |
| 2005-01-12 | 401.87 |
| 2005-01-13 | 409.87 |
| 2005-01-14 | 408.19 |
| 2005-01-17 | . |
| 2005-01-18 | 408.48 |
| 2005-01-19 | 407.96 |
| 2005-01-20 | 408.38 |
| 2005-01-21 | 409.17 |
| 2005-01-24 | 404.38 |
| 2005-01-25 | 407.20 |
| 2005-01-26 | 407.85 |
| 2005-01-27 | 413.08 |
#2005-01-28| 424.16
#2005-01-31| 434.27
#2005-02-01| 433.84
#2005-02-02| 434.59
#2005-02-03| 440.78
#2005-02-04| 439.85
#2005-02-07| 434.05
#2005-02-08| 432.65
#2005-02-09| 434.93
#2005-02-10| 432.60
#2005-02-11| 436.50
#2005-02-14| 441.01
#2005-02-15| 438.87
#2005-02-16| 435.28
#2005-02-17| 433.65
#2005-02-18| 433.78
#2005-02-21| .
#2005-02-22| 434.93
#2005-02-23| 434.77
#2005-02-24| 434.66
#2005-02-25| 434.76
#2005-02-28| 445.36
#2005-03-01| 440.89
#2005-03-02| 443.77
#2005-03-03| 450.07
#2005-03-04| 454.36
#2005-03-07| 457.38
#2005-03-08| 460.18
#2005-03-09| 459.09
#2005-03-10| 461.48
#2005-03-11| 457.76
#2005-03-14| 454.41
#2005-03-15| 450.16
#2005-03-16| 450.01
#2005-03-17| 444.70
#2005-03-18| 445.75
#2005-03-21| 442.55
#2005-03-22| 434.75
#2005-03-23| 428.40
#2005-03-24| 427.99
#2005-03-25| .
#2005-03-28| 431.80
#2005-03-29| 421.81
#2005-03-30| 423.30
#2005-03-31| 431.91
#2005-04-01| 438.92
#2005-04-04| 437.83
#2005-04-05| 434.53
#2005-04-06| 438.70
#2005-04-07| 434.35
#2005-04-08| 429.20
#2005-04-11| 424.03
#2005-04-12| 428.34
#2005-04-13| 428.59
#2005-04-14| 428.49
#2005-04-15| 412.77
#2005-04-18| 406.80
#2005-04-19| 404.07
#2005-04-20| 409.88
#2005-04-21| 413.43
#2005-04-22| 417.37
#2005-04-25| 419.03
#2005-04-26| 416.34
#2005-04-27| 411.99
#2005-04-28| 411.82
#2005-04-29| 405.05
#2005-05-02| 406.64
#2005-05-03| 407.70
#2005-05-04| 413.09
#2005-05-05| 419.46
#2005-05-06| 421.11
#2005-05-09| 427.02
#2005-05-10| 425.20
#2005-05-11| 426.44
#2005-05-12| 425.79
#2005-05-13| 424.47
#2005-05-16| 429.88
#2005-05-17| 426.13
#2005-05-18| 424.37
#2005-05-19| 426.75
#2005-05-20| 428.45
#2005-05-23| 431.60
#2005-05-24| 433.60
#2005-05-25| 435.63
#2005-05-26| 441.41
#2005-05-27| 442.81
#2005-05-30| .
#2005-05-31| 441.52
#2005-06-01| 441.92
#2005-06-02| 437.84
#2005-06-03| 445.01
#2005-06-06| 444.18
#2005-06-07| 446.56
#2005-06-08| 452.59
#2005-06-09| 450.10
#2005-06-10| 446.32
#2005-06-13| 448.59
#2005-06-14| 451.40
#2005-06-15| 454.83
#2005-06-16| 454.62
#2005-06-17| 455.74
#2005-06-20| 459.84
#2005-06-21| 465.89
#2005-06-22| 470.33
#2005-06-23| 467.98
#2005-06-24| 470.62
#2005-06-27| 472.03
#2005-06-28| 465.63
#2005-06-29| 469.66
#2005-06-30| 476.31
#2005-07-01| 475.96
#2005-07-04| .
#2005-07-05| 475.47
#2005-07-06| 479.18
#2005-07-07| 469.51
#2005-07-08| 473.53
#2005-07-11| 479.83
#2005-07-12| 479.11
#2005-07-13| 475.64
#2005-07-14| 470.66
#2005-07-15| 476.54
#2005-07-18| 481.29
#2005-07-19| 481.14
#2005-07-20| 481.19
#2005-07-21| 482.56
#2005-07-22| 487.03
#2005-07-25| 491.17
#2005-07-26| 496.52
#2005-07-27| 499.99
#2005-07-28| 500.68
#2005-07-29| 502.98
#2005-08-01| 504.08
#2005-08-02| 508.64
#2005-08-03| 510.90
#2005-08-04| 512.17
#2005-08-05| 509.64
#2005-08-08| 499.10
#2005-08-09| 498.67
#2005-08-10| 507.29
#2005-08-11| 512.65
#2005-08-12| 509.21
#2005-08-15| 509.38
#2005-08-16| 508.83
#2005-08-17| 515.91
#2005-08-18| 512.06
#2005-08-19| 510.03
#2005-08-22| 506.72
#2005-08-23| 498.22
#2005-08-24| 497.01
#2005-08-25| 501.00
#2005-08-26| 501.49
#2005-08-29| 495.67
#2005-08-30| 501.21
#2005-08-31| 504.23
#2005-09-01| 509.76
#2005-09-02| 512.33
#2005-09-05| .
#2005-09-06| 515.45
#2005-09-07| 515.51
#2005-09-08| 523.10
#2005-09-09| 524.13
#2005-09-12| 530.05
#2005-09-13| 533.12
#2005-09-14| 533.37
#2005-09-15| 539.55
#2005-09-16| 546.58
#2005-09-19| 551.13
#2005-09-20| 555.21
#2005-09-21| 553.75
#2005-09-22| 536.76
#2005-09-23| 537.15
#2005-09-26| 552.58
#2005-09-27| 554.86
#2005-09-28| 560.55
#2005-09-29| 563.55
#2005-09-30| 562.16
#2005-10-03| 564.83
#2005-10-04| 570.23
#2005-10-05| 563.84
#2005-10-06| 550.26
#2005-10-07| 546.63
#2005-10-10| 541.42
#2005-10-11| 544.87
#2005-10-12| 545.54
#2005-10-13| 533.63
#2005-10-14| 523.87
#2005-10-17| 523.17
#2005-10-18| 515.78
#2005-10-19| 505.62
#2005-10-20| 501.28
#2005-10-21| 512.16
#2005-10-24| 501.53
#2005-10-25| 506.77
#2005-10-26| 505.35
#2005-10-27| 494.28
#2005-10-28| 486.90
#2005-10-31| 499.61
#2005-11-01| 503.20
#2005-11-02| 508.98
#2005-11-03| 508.36
#2005-11-04| 505.79
#2005-11-07| 510.37
#2005-11-08| 518.29
#2005-11-09| 517.62
#2005-11-10| 518.81
#2005-11-11| 530.20
#2005-11-14| 529.45
#2005-11-15| 531.13
#2005-11-16| 536.56
#2005-11-17| 540.22
#2005-11-18| 541.90
#2005-11-21| 536.54
#2005-11-22| 530.96
#2005-11-23| 539.31
#2005-11-24| .
#2005-11-25| 552.27
#2005-11-28| 559.97
#2005-11-29| 556.59
#2005-11-30| 547.35
#2005-12-01| 554.56
#2005-12-02| 555.45
#2005-12-05| 545.64
#2005-12-06| 546.82
#2005-12-07| 551.05
#2005-12-08| 551.85
#2005-12-09| 563.06
#2005-12-12| 568.81
#2005-12-13| 576.53
#2005-12-14| 580.34
#2005-12-15| 580.42
#2005-12-16| 588.84
#2005-12-19| 599.11
#2005-12-20| 592.71
#2005-12-21| 592.15
#2005-12-22| 595.07
#2005-12-23| 588.62
#2005-12-26| .
#2005-12-27| 589.58
#2005-12-28| 589.00
#2005-12-29| 592.32
#2005-12-30| 598.49
#2006-01-02| .
#2006-01-03| 609.04
#2006-01-04| 617.30
#2006-01-05| 617.48
#2006-01-06| 623.32
#2006-01-09| 621.36
#2006-01-10| 613.12
#2006-01-11| 612.70
#2006-01-12| 610.33
#2006-01-13| 609.09
#2006-01-16| .
#2006-01-17| 603.49
#2006-01-18| 581.20
#2006-01-19| 596.37
#2006-01-20| 602.84
#2006-01-23| 601.30
#2006-01-24| 604.65
#2006-01-25| 614.74
#2006-01-26| 615.72
#2006-01-27| 627.09
#2006-01-30| 625.02
#2006-01-31| 629.36
#2006-02-01| 625.42
#2006-02-02| 623.21
#2006-02-03| 616.69
#2006-02-06| 631.53
#2006-02-07| 638.21
#2006-02-08| 634.94
#2006-02-09| 635.81
#2006-02-10| 639.97
#2006-02-13| 643.37
#2006-02-14| 638.40
#2006-02-15| 638.48
#2006-02-16| 637.23
#2006-02-17| 624.93
#2006-02-20| .
#2006-02-21| 636.92
#2006-02-22| 637.14
#2006-02-23| 640.55
#2006-02-24| 638.06
#2006-02-27| 642.86
#2006-02-28| 649.13
#2006-03-01| 660.29
#2006-03-02| 666.28
#2006-03-03| 666.26
#2006-03-06| 674.68
#2006-03-07| 672.22
#2006-03-08| 656.43
#2006-03-09| 658.60
#2006-03-10| 673.65
#2006-03-13| 675.17
#2006-03-14| 674.47
#2006-03-15| 675.38
#2006-03-16| 681.47
#2006-03-17| 681.82
#2006-03-20| 687.78
#2006-03-21| 683.21
#2006-03-22| 678.27
#2006-03-23| 677.68
#2006-03-24| 685.58
#2006-03-27| 692.31
#2006-03-28| 693.07
#2006-03-29| 698.86
#2006-03-30| 707.62
#2006-03-31| 706.18
#2006-04-03| 725.63
#2006-04-04| 728.62
#2006-04-05| 733.62
#2006-04-06| 732.88
#2006-04-07| 720.81
#2006-04-10| 721.59
#2006-04-11| 721.75
#2006-04-12| 695.85
#2006-04-13| 689.75
#2006-04-14| .
#2006-04-17| 708.31
#2006-04-18| 725.72
#2006-04-19| 729.97
#2006-04-20| 737.88
#2006-04-21| 737.75
#2006-04-24| 734.10
#2006-04-25| 717.59
#2006-04-26| 735.37
#2006-04-27| 731.26
#2006-04-28| 730.20
#2006-05-01| 742.54
#2006-05-02| 753.13
#2006-05-03| 759.64
#2006-05-04| 763.82
#2006-05-05| 764.24
#2006-05-08| 770.21
#2006-05-09| 774.49
#2006-05-10| 780.94
#2006-05-11| 769.58
#2006-05-12| 759.88
#2006-05-15| 723.78
#2006-05-16| 724.29
#2006-05-17| 751.53
#2006-05-18| 697.08
#2006-05-19| 669.08
#2006-05-22| 639.34
#2006-05-23| 659.05
#2006-05-24| 638.47
#2006-05-25| 642.96
#2006-05-26| 652.25
#2006-05-29| .
#2006-05-30| 646.32
#2006-05-31| 622.03
#2006-06-01| 600.75
#2006-06-02| 631.62
#2006-06-05| 619.84
#2006-06-06| 602.07
#2006-06-07| 592.06
#2006-06-08| 562.28
#2006-06-09| 591.47
#2006-06-12| 572.68
#2006-06-13| 547.07
#2006-06-14| 537.47
#2006-06-15| 574.16
#2006-06-16| 596.18
#2006-06-19| 601.61
#2006-06-20| 588.70
#2006-06-21| 601.79
#2006-06-22| 615.35
#2006-06-23| 622.08
#2006-06-26| 597.05
#2006-06-27| 607.65
#2006-06-28| 606.68
#2006-06-29| 610.60
#2006-06-30| 640.16
#2006-07-03| 644.79
#2006-07-04| .
#2006-07-05| 658.54
#2006-07-06| 647.55
#2006-07-07| 633.13
#2006-07-10| 642.36
#2006-07-11| 636.13
#2006-07-12| 654.01
#2006-07-13| 648.11
#2006-07-14| 636.71
#2006-07-17| 607.85
#2006-07-18| 605.25
#2006-07-19| 589.09
#2006-07-20| 611.62
#2006-07-21| 595.84
#2006-07-24| 602.73
#2006-07-25| 615.91
#2006-07-26| 629.88
#2006-07-27| 639.94
#2006-07-28| 633.90
#2006-07-31| 639.81
#2006-08-01| 640.58
#2006-08-02| 645.44
#2006-08-03| 649.35
#2006-08-04| 646.10
#2006-08-07| 642.30
#2006-08-08| 655.21
#2006-08-09| 664.13
#2006-08-10| 666.65
#2006-08-11| 668.15
#2006-08-14| 673.06
#2006-08-15| 673.49
#2006-08-16| 681.55
#2006-08-17| 685.27
#2006-08-18| 684.02
#2006-08-21| 687.59
#2006-08-22| 686.12
#2006-08-23| 680.13
#2006-08-24| 686.53
#2006-08-25| 689.60
#2006-08-28| 692.61
#2006-08-29| 697.95
#2006-08-30| 698.94
#2006-08-31| 697.25
#2006-09-01| 702.58
#2006-09-04| .
#2006-09-05| 713.05
#2006-09-06| 715.74
#2006-09-07| 710.28
#2006-09-08| 712.29
#2006-09-11| 689.06
#2006-09-12| 694.65
#2006-09-13| 710.34
#2006-09-14| 716.17
#2006-09-15| 718.77
#2006-09-18| 722.21
#2006-09-19| 716.56
#2006-09-20| 725.78
#2006-09-21| 738.26
#2006-09-22| 735.53
#2006-09-25| 731.42
#2006-09-26| 740.94
#2006-09-27| 744.48
#2006-09-28| 745.79
#2006-09-29| 748.40
#2006-10-02| 748.40
#2006-10-03| 747.18
#2006-10-04| 737.89
#2006-10-05| 750.73
#2006-10-06| 750.91
#2006-10-09| 747.72
#2006-10-10| 746.95
#2006-10-11| 749.27
#2006-10-12| 762.62
#2006-10-13| 778.81
#2006-10-16| 790.48
#2006-10-17| 790.68
#2006-10-18| 787.48
#2006-10-19| 781.71
#2006-10-20| 781.25
#2006-10-23| 775.41
#2006-10-24| 775.41
#2006-10-25| 775.75
#2006-10-26| 784.00
#2006-10-27| 797.00
#2006-10-30| 808.65
#2006-10-31| 803.91
#2006-11-01| 809.77
#2006-11-02| 813.51
#2006-11-03| 816.26
#2006-11-06| 817.75
#2006-11-07| 821.31
#2006-11-08| 817.15
#2006-11-09| 824.67
#2006-11-10| 831.39
#2006-11-13| 833.30
#2006-11-14| 832.76
#2006-11-15| 832.93
#2006-11-16| 842.59
#2006-11-17| 836.79
#2006-11-20| 836.96
#2006-11-21| 851.73
#2006-11-22| 858.85
#2006-11-23| .
#2006-11-24| 860.50
#2006-11-27| 863.68
#2006-11-28| 851.98
#2006-11-29| 851.96
#2006-11-30| 856.75
#2006-12-01| 867.54
#2006-12-04| 871.13
#2006-12-05| 876.23
#2006-12-06| 871.72
#2006-12-07| 873.82
#2006-12-08| 860.23
#2006-12-11| 834.53
#2006-12-12| 808.09
#2006-12-13| 821.71
#2006-12-14| 842.93
#2006-12-15| 850.55
#2006-12-18| 856.69
#2006-12-19| 835.01
#2006-12-20| 832.81
#2006-12-21| 837.66
#2006-12-22| 845.00
#2006-12-25| .
#2006-12-26| 862.54
#2006-12-27| 874.22
#2006-12-28| 874.28
#2006-12-29| 871.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 883.57
#2007-01-04| 877.56
#2007-01-05| 875.86
#2007-01-08| 859.06
#2007-01-09| 854.72
#2007-01-10| 837.47
#2007-01-11| 854.80
#2007-01-12| 884.03
#2007-01-15| .
#2007-01-16| 892.97
#2007-01-17| 895.41
#2007-01-18| 898.28
#2007-01-19| 896.55
#2007-01-22| 901.71
#2007-01-23| 890.12
#2007-01-24| 893.90
#2007-01-25| 905.98
#2007-01-26| 905.67
#2007-01-29| 899.48
#2007-01-30| 899.48
#2007-01-31| 891.68
#2007-02-01| 903.10
#2007-02-02| 913.00
#2007-02-05| 919.36
#2007-02-06| 917.51
#2007-02-07| 928.24
#2007-02-08| 927.60
#2007-02-09| 920.10
#2007-02-12| 893.62
#2007-02-13| 885.66
#2007-02-14| 880.16
#2007-02-15| 904.40
#2007-02-16| 906.49
#2007-02-19| .
#2007-02-20| 897.57
#2007-02-21| 893.98
#2007-02-22| 883.08
#2007-02-23| 859.48
#2007-02-26| 859.26
#2007-02-27| 849.44
#2007-02-28| 813.99
#2007-03-01| 828.99
#2007-03-02| 809.53
#2007-03-05| 772.39
#2007-03-06| 793.37
#2007-03-07| 787.45
#2007-03-08| 818.79
#2007-03-09| 809.90
#2007-03-12| 812.55
#2007-03-13| 820.64
#2007-03-14| 791.82
#2007-03-15| 794.25
#2007-03-16| 788.49
#2007-03-19| 801.94
#2007-03-20| 810.57
#2007-03-21| 831.22
#2007-03-22| 850.23
#2007-03-23| 853.00
#2007-03-26| 846.71
#2007-03-27| 849.93
#2007-03-28| 835.07
#2007-03-29| 826.20
#2007-03-30| 837.24
#2007-04-02| 795.97
#2007-04-03| 812.44
#2007-04-04| 822.39
#2007-04-05| 829.07
#2007-04-06| .
#2007-04-09| 851.92
#2007-04-10| 854.45
#2007-04-11| 854.13
#2007-04-12| 849.28
#2007-04-13| 874.90
#2007-04-16| 908.77
#2007-04-17| 900.06
#2007-04-18| 903.46
#2007-04-19| 899.82
#2007-04-20| 926.04
#2007-04-23| 928.95
#2007-04-24| 955.86
#2007-04-25| 968.34
#2007-04-26| 969.88
#2007-04-27| 941.83
#2007-04-30| 937.46
#2007-05-01| 937.52
#2007-05-02| 937.01
#2007-05-03| 952.53
#2007-05-04| 949.59
#2007-05-07| 945.86
#2007-05-08| 940.60
#2007-05-09| 940.32
#2007-05-10| 933.07
#2007-05-11| 934.10
#2007-05-14| 953.29
#2007-05-15| 948.20
#2007-05-16| 968.15
#2007-05-17| 979.33
#2007-05-18| 984.43
#2007-05-21| 993.00
#2007-05-22| 998.62
#2007-05-23| 992.72
#2007-05-24| 980.97
#2007-05-25| 992.12
#2007-05-28| .
#2007-05-29|1007.65
#2007-05-30| 990.10
#2007-05-31|1006.63
#2007-06-01|1009.89
#2007-06-04|1004.24
#2007-06-05|1007.93
#2007-06-06| 984.32
#2007-06-07| 979.74
#2007-06-08| 959.31
#2007-06-11| 968.66
#2007-06-12| 972.43
#2007-06-13| 958.25
#2007-06-14| 974.93
#2007-06-15| 974.66
#2007-06-18| 971.16
#2007-06-19| 985.28
#2007-06-20| 995.45
#2007-06-21|1001.41
#2007-06-22| 997.86
#2007-06-25| 995.61
#2007-06-26| 995.57
#2007-06-27| 990.68
#2007-06-28| 995.70
#2007-06-29|1008.73
#2007-07-02|1012.43
#2007-07-03|1025.88
#2007-07-04| .
#2007-07-05|1031.25
#2007-07-06|1036.97
#2007-07-09|1043.57
#2007-07-10|1042.09
#2007-07-11|1035.46
#2007-07-12|1047.07
#2007-07-13|1061.15
#2007-07-16|1063.98
#2007-07-17|1062.00
#2007-07-18|1061.57
#2007-07-19|1080.00
#2007-07-20|1084.15
#2007-07-23|1095.99
#2007-07-24|1097.95
#2007-07-25|1089.06
#2007-07-26|1094.39
#2007-07-27|1051.95
#2007-07-30|1049.71
#2007-07-31|1074.75
#2007-08-01|1029.86
#2007-08-02|1034.07
#2007-08-03|1046.20
#2007-08-06|1027.91
#2007-08-07|1029.35
#2007-08-08|1051.84
#2007-08-09|1038.56
#2007-08-10|1019.44
#2007-08-13|1029.00
#2007-08-14|1024.52
#2007-08-15|1024.52
#2007-08-16| 962.78
#2007-08-17| 950.60
#2007-08-20| 978.97
#2007-08-21| 948.50
#2007-08-22| 969.82
#2007-08-23| 959.91
#2007-08-24| 973.83
#2007-08-27|1004.86
#2007-08-28|1007.48
#2007-08-29|1014.46
#2007-08-30|1022.00
#2007-08-31|1041.53
#2007-09-03| .
#2007-09-04|1047.29
#2007-09-05|1047.78
#2007-09-06|1061.42
#2007-09-07|1061.53
#2007-09-10|1061.36
#2007-09-11|1060.53
#2007-09-12|1063.25
#2007-09-13|1072.36
#2007-09-14|1072.79
#2007-09-17|1064.22
#2007-09-18|1076.67
#2007-09-19|1130.71
#2007-09-20|1146.33
#2007-09-21|1161.41
#2007-09-24|1183.65
#2007-09-25|1187.38
#2007-09-26|1189.51
#2007-09-27|1204.52
#2007-09-28|1206.72
#2007-10-01|1212.73
#2007-10-02|1212.73
#2007-10-03|1259.10
#2007-10-04|1261.57
#2007-10-05|1259.34
#2007-10-08|1240.60
#2007-10-09|1296.44
#2007-10-10|1334.32
#2007-10-11|1348.74
#2007-10-12|1319.11
#2007-10-15|1371.64
#2007-10-16|1376.47
#2007-10-17|1341.58
#2007-10-18|1279.70
#2007-10-19|1242.08
#2007-10-22|1241.31
#2007-10-23|1321.21
#2007-10-24|1325.77
#2007-10-25|1348.40
#2007-10-26|1390.87
#2007-10-29|1445.76
#2007-10-30|1443.91
#2007-10-31|1463.79
#2007-11-01|1454.50
#2007-11-02|1475.71
#2007-11-05|1452.12
#2007-11-06|1434.56
#2007-11-07|1426.79
#2007-11-08|1402.93
#2007-11-09|1390.54
#2007-11-12|1377.52
#2007-11-13|1398.83
#2007-11-14|1465.21
#2007-11-15|1455.81
#2007-11-16|1452.12
#2007-11-19|1455.56
#2007-11-20|1428.09
#2007-11-21|1369.51
#2007-11-22| .
#2007-11-23|1387.62
#2007-11-26|1425.60
#2007-11-27|1415.04
#2007-11-28|1399.44
#2007-11-29|1404.34
#2007-11-30|1444.49
#2007-12-03|1473.94
#2007-12-04|1481.68
#2007-12-05|1492.73
#2007-12-06|1496.86
#2007-12-07|1510.50
#2007-12-10|1508.21
#2007-12-11|1541.99
#2007-12-12|1554.23
#2007-12-13|1533.23
#2007-12-14|1531.13
#2007-12-17|1458.46
#2007-12-18|1437.63
#2007-12-19|1437.24
#2007-12-20|1443.88
#2007-12-21|1443.88
#2007-12-24|1499.03
#2007-12-25| .
#2007-12-26|1528.15
#2007-12-27|1527.77
#2007-12-28|1533.98
#2007-12-31|1541.65
#2008-01-01| .
#2008-01-02|1564.31
#2008-01-03|1559.11
#2008-01-04|1590.17
#2008-01-07|1599.02
#2008-01-08|1599.24
#2008-01-09|1597.07
#2008-01-10|1569.17
#2008-01-11|1583.83
#2008-01-14|1591.97
#2008-01-15|1556.55
#2008-01-16|1524.71
#2008-01-17|1515.73
#2008-01-18|1454.99
#2008-01-21| .
#2008-01-22|1246.98
#2008-01-23|1312.30
#2008-01-24|1279.77
#2008-01-25|1378.87
#2008-01-28|1364.87
#2008-01-29|1359.85
#2008-01-30|1330.53
#2008-01-31|1327.01
#2008-02-01|1362.40
#2008-02-04|1390.31
#2008-02-05|1396.08
#2008-02-06|1356.49
#2008-02-07|1306.02
#2008-02-08|1291.37
#2008-02-11|1217.42
#2008-02-12|1221.37
#2008-02-13|1247.39
#2008-02-14|1319.32
#2008-02-15|1342.52
#2008-02-18| .
#2008-02-19|1329.62
#2008-02-20|1285.44
#2008-02-21|1301.38
#2008-02-22|1269.53
#2008-02-25|1292.97
#2008-02-26|1311.99
#2008-02-27|1317.44
#2008-02-28|1313.05
#2008-02-29|1287.76
#2008-03-03|1204.97
#2008-03-04|1178.89
#2008-03-05|1191.18
#2008-03-06|1193.10
#2008-03-07|1140.21
#2008-03-10|1135.47
#2008-03-11|1158.71
#2008-03-12|1166.47
#2008-03-13|1100.09
#2008-03-14|1123.78
#2008-03-17|1044.29
#2008-03-18|1048.65
#2008-03-19|1058.73
#2008-03-20|1058.73
#2008-03-21| .
#2008-03-24|1077.47
#2008-03-25|1150.92
#2008-03-26|1144.16
#2008-03-27|1141.38
#2008-03-28|1183.22
#2008-03-31|1121.37
#2008-04-01|1120.21
#2008-04-02|1133.06
#2008-04-03|1137.39
#2008-04-04|1105.56
#2008-04-07|1136.82
#2008-04-08|1124.88
#2008-04-09|1141.11
#2008-04-10|1136.99
#2008-04-11|1146.12
#2008-04-14|1146.12
#2008-04-15|1170.30
#2008-04-16|1177.76
#2008-04-17|1198.61
#2008-04-18|1198.61
#2008-04-21|1216.25
#2008-04-22|1223.73
#2008-04-23|1214.27
#2008-04-24|1212.70
#2008-04-25|1242.35
#2008-04-28|1234.03
#2008-04-29|1252.92
#2008-04-30|1243.45
#2008-05-01|1244.37
#2008-05-02|1260.20
#2008-05-05|1257.08
#2008-05-06|1236.17
#2008-05-07|1221.58
#2008-05-08|1190.42
#2008-05-09|1167.20
#2008-05-12|1162.87
#2008-05-13|1151.86
#2008-05-14|1158.52
#2008-05-15|1176.70
#2008-05-16|1190.24
#2008-05-19|1190.38
#2008-05-20|1177.61
#2008-05-21|1173.61
#2008-05-22|1146.82
#2008-05-23|1134.76
#2008-05-26| .
#2008-05-27|1097.77
#2008-05-28|1120.73
#2008-05-29|1104.58
#2008-05-30|1119.21
#2008-06-02|1095.31
#2008-06-03|1083.72
#2008-06-04|1044.84
#2008-06-05|1061.50
#2008-06-06|1055.76
#2008-06-09|1015.63
#2008-06-10|1000.37
#2008-06-11|1021.23
#2008-06-12|1027.11
#2008-06-13|1017.70
#2008-06-16|1032.37
#2008-06-17|1056.10
#2008-06-18|1036.73
#2008-06-19|1013.64
#2008-06-20| 979.47
#2008-06-23| 955.77
#2008-06-24| 942.15
#2008-06-25| 955.89
#2008-06-26| 969.98
#2008-06-27| 923.18
#2008-06-30| 895.48
#2008-07-01| 854.29
#2008-07-02| 905.66
#2008-07-03| 859.44
#2008-07-04| .
#2008-07-07| 888.57
#2008-07-08| 877.56
#2008-07-09| 922.75
#2008-07-10| 924.25
#2008-07-11| 896.65
#2008-07-14| 888.17
#2008-07-15| 839.96
#2008-07-16| 832.69
#2008-07-17| 871.37
#2008-07-18| 908.43
#2008-07-21| 921.17
#2008-07-22| 939.78
#2008-07-23|1012.23
#2008-07-24| 999.60
#2008-07-25| 961.96
#2008-07-28| 960.45
#2008-07-29| 920.19
#2008-07-30| 961.58
#2008-07-31| 959.87
#2008-08-01| 987.40
#2008-08-04| 982.42
#2008-08-05|1015.29
#2008-08-06|1023.43
#2008-08-07|1027.93
#2008-08-08|1031.27
#2008-08-11|1051.22
#2008-08-12|1026.05
#2008-08-13|1012.69
#2008-08-14| 978.54
#2008-08-15| 978.54
#2008-08-18| 957.97
#2008-08-19| 951.39
#2008-08-20| 957.80
#2008-08-21| 933.71
#2008-08-22| 946.55
#2008-08-25| 941.92
#2008-08-26| 941.44
#2008-08-27| 931.72
#2008-08-28| 914.88
#2008-08-29| 945.51
#2008-09-01| .
#2008-09-02| 967.06
#2008-09-03| 967.06
#2008-09-04| 958.12
#2008-09-05| 923.95
#2008-09-08| 953.19
#2008-09-09| 945.58
#2008-09-10| 924.48
#2008-09-11| 894.22
#2008-09-12| 870.82
#2008-09-15| 833.82
#2008-09-16| 817.44
#2008-09-17| 810.06
#2008-09-18| 813.61
#2008-09-19| 869.61
#2008-09-22| 873.55
#2008-09-23| 844.25
#2008-09-24| 847.92
#2008-09-25| 833.61
#2008-09-26| 801.06
#2008-09-29| 762.70
#2008-09-30| 779.37
#2008-10-01| 794.86
#2008-10-02| 794.86
#2008-10-03| 754.19
#2008-10-06| 699.23
#2008-10-07| 691.21
#2008-10-08| 667.26
#2008-10-09| 667.26
#2008-10-10| 611.09
#2008-10-13| 659.67
#2008-10-14| 671.25
#2008-10-15| 626.91
#2008-10-16| 609.66
#2008-10-17| 575.87
#2008-10-20| 587.82
#2008-10-21| 613.08
#2008-10-22| 580.25
#2008-10-23| 552.10
#2008-10-24| 486.72
#2008-10-27| 477.80
#2008-10-28| 506.94
#2008-10-29| 509.49
#2008-10-30| 509.49
#2008-10-31| 552.23
#2008-11-03| 591.08
#2008-11-04| 621.32
#2008-11-05| 593.97
#2008-11-06| 568.58
#2008-11-07| 583.16
#2008-11-10| 618.55
#2008-11-11| 570.51
#2008-11-12| 539.05
#2008-11-13| 539.05
#2008-11-14| 533.43
#2008-11-17| 522.38
#2008-11-18| 500.10
#2008-11-19| 487.38
#2008-11-20| 467.06
#2008-11-21| 492.49
#2008-11-24| 491.27
#2008-11-25| 477.50
#2008-11-26| 499.52
#2008-11-27| .
#2008-11-28| 498.38
#2008-12-01| 483.90
#2008-12-02| 479.11
#2008-12-03| 481.13
#2008-12-04| 508.04
#2008-12-05| 497.38
#2008-12-08| 508.08
#2008-12-09| 508.08
#2008-12-10| 542.24
#2008-12-11| 548.16
#2008-12-12| 550.14
#2008-12-15| 563.64
#2008-12-16| 574.22
#2008-12-17| 562.65
#2008-12-18| 591.98
#2008-12-19| 591.01
#2008-12-22| 572.96
#2008-12-23| 549.45
#2008-12-24| 551.03
#2008-12-25| .
#2008-12-26| 533.42
#2008-12-29| 545.38
#2008-12-30| 554.48
#2008-12-31| 547.60
#2009-01-01| .
#2009-01-02| 567.12
#2009-01-05| 586.32
#2009-01-06| 586.27
#2009-01-07| 545.34
#2009-01-08| 545.45
#2009-01-09| 540.50
#2009-01-12| 517.34
#2009-01-13| 510.78
#2009-01-14| 531.18
#2009-01-15| 510.64
#2009-01-16| 528.01
#2009-01-19| .
#2009-01-20| 511.06
#2009-01-21| 494.22
#2009-01-22| 495.87
#2009-01-23| 487.92
#2009-01-26| 487.92
#2009-01-27| 508.07
#2009-01-28| 524.15
#2009-01-29| 520.91
#2009-01-30| 532.16
#2009-02-02| 511.80
#2009-02-03| 517.11
#2009-02-04| 519.96
#2009-02-05| 514.84
#2009-02-06| 527.42
#2009-02-09| 544.01
#2009-02-10| 546.24
#2009-02-11| 545.41
#2009-02-12| 535.70
#2009-02-13| 546.53
#2009-02-16| .
#2009-02-17| 501.57
#2009-02-18| 497.89
#2009-02-19| 501.84
#2009-02-20| 488.98
#2009-02-23| 488.98
#2009-02-24| 486.96
#2009-02-25| 490.91
#2009-02-26| 488.45
#2009-02-27| 479.27
#2009-03-02| 456.56
#2009-03-03| 446.25
#2009-03-04| 451.40
#2009-03-05| 436.64
#2009-03-06| 443.38
#2009-03-09| 433.86
#2009-03-10| 433.86
#2009-03-11| 433.86
#2009-03-12| 444.19
#2009-03-13| 470.37
#2009-03-16| 481.38
#2009-03-17| 475.60
#2009-03-18| 483.81
#2009-03-19| 493.92
#2009-03-20| 489.65
#2009-03-23| 516.49
#2009-03-24| 516.25
#2009-03-25| 527.67
#2009-03-26| 546.92
#2009-03-27| 549.33
#2009-03-30| 515.93
#2009-03-31| 528.68
#2009-04-01| 537.75
#2009-04-02| 565.31
#2009-04-03| 565.31
#2009-04-06| 577.51
#2009-04-07| 577.51
#2009-04-08| 587.83
#2009-04-09| 592.03
#2009-04-10| .
#2009-04-13| 601.12
#2009-04-14| 601.12
#2009-04-15| 620.03
#2009-04-16| 601.20
#2009-04-17| 606.25
#2009-04-20| 599.25
#2009-04-21| 592.73
#2009-04-22| 589.37
#2009-04-23| 611.72
#2009-04-24| 623.43
#2009-04-27| 621.56
#2009-04-28| 598.11
#2009-04-29| 625.64
#2009-04-30| 625.64
#2009-05-01| 625.64
#2009-05-04| 666.25
#2009-05-05| 673.92
#2009-05-06| 659.22
#2009-05-07| 674.10
#2009-05-08| 661.12
#2009-05-11| 648.21
#2009-05-12| 677.90
#2009-05-13| 665.00
#2009-05-14| 654.76
#2009-05-15| 676.51
#2009-05-18| 821.52
#2009-05-19| 815.33
#2009-05-20| 802.94
#2009-05-21| 786.69
#2009-05-22| 801.89
#2009-05-25| .
#2009-05-26| 770.01
#2009-05-27| 801.74
#2009-05-28| 812.28
#2009-05-29| 836.82
#2009-06-01| 849.97
#2009-06-02| 852.28
#2009-06-03| 851.32
#2009-06-04| 855.72
#2009-06-05| 864.42
#2009-06-08| 834.95
#2009-06-09| 860.53
#2009-06-10| 884.50
#2009-06-11| 872.45
#2009-06-12| 865.21
#2009-06-15| 843.86
#2009-06-16| 847.37
#2009-06-17| 817.34
#2009-06-18| 804.30
#2009-06-19| 821.30
#2009-06-22| 802.99
#2009-06-23| 803.21
#2009-06-24| 806.97
#2009-06-25| 802.68
#2009-06-26| 836.99
#2009-06-29| 840.15
#2009-06-30| 828.50
#2009-07-01| 836.59
#2009-07-02| 836.90
#2009-07-03| .
#2009-07-06| 793.34
#2009-07-07| 802.02
#2009-07-08| 772.57
#2009-07-09| 775.80
#2009-07-10| 758.39
#2009-07-13| 753.37
#2009-07-14| 778.38
#2009-07-15| 804.55
#2009-07-16| 805.09
#2009-07-17| 829.68
#2009-07-20| 864.15
#2009-07-21| 853.98
#2009-07-22| 839.24
#2009-07-23| 861.75
#2009-07-24| 872.18
#2009-07-27| 873.49
#2009-07-28| 867.34
#2009-07-29| 856.23
#2009-07-30| 868.45
#2009-07-31| 890.08
#2009-08-03| 908.09
#2009-08-04| 898.89
#2009-08-05| 906.10
#2009-08-06| 884.01
#2009-08-07| 861.75
#2009-08-10| 857.06
#2009-08-11| 859.47
#2009-08-12| 848.70
#2009-08-13| 879.60
#2009-08-14| 872.64
#2009-08-17| 825.48
#2009-08-18| 840.46
#2009-08-19| 829.60
#2009-08-20| 842.15
#2009-08-21| 857.48
#2009-08-24| 879.08
#2009-08-25| 880.04
#2009-08-26| 881.24
#2009-08-27| 882.81
#2009-08-28| 893.50
#2009-08-31| 874.45
#2009-09-01| 863.95
#2009-09-02| 862.27
#2009-09-03| 859.75
#2009-09-04| 876.54
#2009-09-07| .
#2009-09-08| 906.80
#2009-09-09| 909.43
#2009-09-10| 909.91
#2009-09-11| 915.14
#2009-09-14| 907.70
#2009-09-15| 922.34
#2009-09-16| 940.38
#2009-09-17| 942.26
#2009-09-18| 943.01
#2009-09-21| 943.01
#2009-09-22| 954.57
#2009-09-23| 946.92
#2009-09-24| 951.61
#2009-09-25| 948.25
#2009-09-28| 948.25
#2009-09-29| 955.97
#2009-09-30| 971.06
#2009-10-01| 979.32
#2009-10-02| 979.32
#2009-10-05| 968.15
#2009-10-06| 987.52
#2009-10-07| 984.18
#2009-10-08| 995.47
#2009-10-09| 982.70
#2009-10-12|1002.98
#2009-10-13|1002.98
#2009-10-14|1025.40
#2009-10-15|1021.44
#2009-10-16|1027.68
#2009-10-19|1027.84
#2009-10-20|1024.61
#2009-10-21|1004.41
#2009-10-22| 985.78
#2009-10-23| 993.30
#2009-10-26| 984.20
#2009-10-27| 955.41
#2009-10-28| 943.58
#2009-10-29| 931.68
#2009-10-30| 927.39
#2009-11-02| 927.39
#2009-11-03| 891.13
#2009-11-04| 927.56
#2009-11-05| 938.91
#2009-11-06| 949.53
#2009-11-09| 978.67
#2009-11-10| 973.72
#2009-11-11|1002.59
#2009-11-12| 984.25
#2009-11-13|1000.74
#2009-11-16|1013.73
#2009-11-17|1013.15
#2009-11-18|1014.48
#2009-11-19| 990.39
#2009-11-20|1005.32
#2009-11-23|1017.78
#2009-11-24|1015.76
#2009-11-25|1023.46
#2009-11-26| .
#2009-11-27| 980.71
#2009-11-30|1001.24
#2009-12-01|1023.56
#2009-12-02|1022.19
#2009-12-03|1029.32
#2009-12-04|1020.36
#2009-12-07|1006.01
#2009-12-08|1018.83
#2009-12-09|1014.73
#2009-12-10|1016.60
#2009-12-11|1014.04
#2009-12-14|1007.93
#2009-12-15| 993.76
#2009-12-16| 996.42
#2009-12-17| 991.66
#2009-12-18| 985.97
#2009-12-21| 976.32
#2009-12-22| 982.98
#2009-12-23|1010.73
#2009-12-24|1022.19
#2009-12-25| .
#2009-12-28|1022.19
#2009-12-29|1023.18
#2009-12-30|1017.36
#2009-12-31|1027.59
#2010-01-01| .
#2010-01-04|1039.66
#2010-01-05|1050.54
#2010-01-06|1061.38
#2010-01-07|1060.69
#2010-01-08|1055.81
#2010-01-11|1066.22
#2010-01-12|1050.57
#2010-01-13|1057.58
#2010-01-14|1062.34
#2010-01-15|1056.46
#2010-01-18| .
#2010-01-19|1052.20
#2010-01-20|1047.88
#2010-01-21|1019.34
#2010-01-22|1005.89
#2010-01-25| 999.99
#2010-01-26| 999.99
#2010-01-27| 964.66
#2010-01-28| 968.81
#2010-01-29| 975.40
#2010-02-01| 974.10
#2010-02-02| 964.82
#2010-02-03| 989.94
#2010-02-04| 967.88
#2010-02-05| 932.63
#2010-02-08| 939.38
#2010-02-09| 947.90
#2010-02-10| 943.79
#2010-02-11| 958.70
#2010-02-12| 958.70
#2010-02-15| .
#2010-02-16| 968.32
#2010-02-17| 982.45
#2010-02-18| 973.55
#2010-02-19| 964.93
#2010-02-22| 968.79
#2010-02-23| 970.83
#2010-02-24| 966.42
#2010-02-25| 965.15
#2010-02-26| 983.45
#2010-03-01| 983.45
#2010-03-02|1005.27
#2010-03-03|1023.32
#2010-03-04|1021.27
#2010-03-05|1027.79
#2010-03-08|1037.23
#2010-03-09|1030.48
#2010-03-10|1039.51
#2010-03-11|1037.87
#2010-03-12|1042.49
#2010-03-15|1037.72
#2010-03-16|1052.53
#2010-03-17|1064.10
#2010-03-18|1063.32
#2010-03-19|1064.86
#2010-03-22|1052.61
#2010-03-23|1056.03
#2010-03-24|1056.03
#2010-03-25|1064.68
#2010-03-26|1076.79
#2010-03-29|1086.70
#2010-03-30|1076.13
#2010-03-31|1077.30
#2010-04-01|1086.88
#2010-04-02| .
#2010-04-05|1113.08
#2010-04-06|1112.63
#2010-04-07|1112.63
#2010-04-08|1100.41
#2010-04-09|1117.15
#2010-04-12|1107.18
#2010-04-13|1103.81
#2010-04-14|1103.81
#2010-04-15|1093.75
#2010-04-16|1093.63
#2010-04-19|1072.84
#2010-04-20|1083.75
#2010-04-21|1085.22
#2010-04-22|1090.58
#2010-04-23|1099.48
#2010-04-26|1105.30
#2010-04-27|1101.78
#2010-04-28|1078.60
#2010-04-29|1089.19
#2010-04-30|1097.51
#2010-05-03|1083.46
#2010-05-04|1065.33
#2010-05-05|1053.97
#2010-05-06|1038.76
#2010-05-07|1019.68
#2010-05-10|1069.29
#2010-05-11|1047.39
#2010-05-12|1056.83
#2010-05-13|1062.98
#2010-05-14|1043.17
#2010-05-17|1025.74
#2010-05-18|1027.49
#2010-05-19| 982.46
#2010-05-20| 978.75
#2010-05-21| 972.10
#2010-05-24| 971.65
#2010-05-25| 930.06
#2010-05-26| 957.38
#2010-05-27| 975.06
#2010-05-28|1006.90
#2010-05-31| .
#2010-06-01| 974.49
#2010-06-02| 987.69
#2010-06-03|1011.06
#2010-06-04|1011.90
#2010-06-07| 987.71
#2010-06-08| 982.02
#2010-06-09| 984.25
#2010-06-10|1000.00
#2010-06-11|1009.83
#2010-06-14|1031.89
#2010-06-15|1033.97
#2010-06-16|1035.56
#2010-06-17|1049.90
#2010-06-18|1050.71
#2010-06-21|1079.26
#2010-06-22|1060.39
#2010-06-23|1063.96
#2010-06-24|1056.09
#2010-06-25|1053.11
#2010-06-28|1066.17
#2010-06-29|1045.82
#2010-06-30|1055.80
#2010-07-01|1042.14
#2010-07-02|1034.93
#2010-07-05| .
#2010-07-06|1041.58
#2010-07-07|1029.68
#2010-07-08|1043.88
#2010-07-09|1058.76
#2010-07-12|1062.51
#2010-07-13|1066.38
#2010-07-14|1064.34
#2010-07-15|1065.41
#2010-07-16|1065.46
#2010-07-19|1056.27
#2010-07-20|1047.34
#2010-07-21|1057.06
#2010-07-22|1066.30
#2010-07-23|1071.34
#2010-07-26|1062.85
#2010-07-27|1074.45
#2010-07-28|1065.53
#2010-07-29|1073.94
#2010-07-30|1069.28
#2010-08-02|1085.72
#2010-08-03|1089.88
#2010-08-04|1094.67
#2010-08-05|1090.46
#2010-08-06|1089.20
#2010-08-09|1098.22
#2010-08-10|1087.80
#2010-08-11|1071.95
#2010-08-12|1071.58
#2010-08-13|1077.87
#2010-08-16|1070.64
#2010-08-17|1074.94
#2010-08-18|1089.73
#2010-08-19|1101.57
#2010-08-20|1096.74
#2010-08-23|1097.82
#2010-08-24|1085.79
#2010-08-25|1078.20
#2010-08-26|1082.19
#2010-08-27|1067.70
#2010-08-30|1070.02
#2010-08-31|1063.81
#2010-09-01|1083.38
#2010-09-02|1088.42
#2010-09-03|1090.61
#2010-09-06| .
#2010-09-07|1108.70
#2010-09-08|1112.65
#2010-09-09|1122.79
#2010-09-10|1122.79
#2010-09-13|1148.68
#2010-09-14|1155.25
#2010-09-15|1169.01
#2010-09-16|1169.38
#2010-09-17|1186.82
#2010-09-20|1209.85
#2010-09-21|1215.17
#2010-09-22|1213.57
#2010-09-23|1206.52
#2010-09-24|1228.42
#2010-09-27|1239.02
#2010-09-28|1233.11
#2010-09-29|1232.05
#2010-09-30|1238.06
#2010-10-01|1275.67
#2010-10-04|1276.90
#2010-10-05|1272.06
#2010-10-06|1285.88
#2010-10-07|1281.28
#2010-10-08|1270.73
#2010-10-11|1278.05
#2010-10-12|1261.42
#2010-10-13|1294.90
#2010-10-14|1296.23
#2010-10-15|1272.59
#2010-10-18|1267.49
#2010-10-19|1257.02
#2010-10-20|1248.71
#2010-10-21|1274.28
#2010-10-22|1259.93
#2010-10-25|1273.59
#2010-10-26|1266.54
#2010-10-27|1253.88
#2010-10-28|1248.25
#2010-10-29|1256.72
#2010-11-01|1276.76
#2010-11-02|1280.84
#2010-11-03|1289.03
#2010-11-04|1318.06
#2010-11-05|1324.45
#2010-11-08|1310.94
#2010-11-09|1320.21
#2010-11-10|1315.20
#2010-11-11|1297.64
#2010-11-12|1258.53
#2010-11-15|1254.75
#2010-11-16|1225.76
#2010-11-17|1225.76
#2010-11-18|1230.01
#2010-11-19|1206.81
#2010-11-22|1227.41
#2010-11-23|1208.76
#2010-11-24|1190.40
#2010-11-25| .
#2010-11-26|1159.02
#2010-11-29|1172.37
#2010-11-30|1183.39
#2010-12-01|1216.54
#2010-12-02|1228.16
#2010-12-03|1229.30
#2010-12-06|1232.75
#2010-12-07|1237.67
#2010-12-08|1209.57
#2010-12-09|1177.44
#2010-12-10|1199.49
#2010-12-13|1208.98
#2010-12-14|1219.95
#2010-12-15|1196.37
#2010-12-16|1208.82
#2010-12-17|1208.82
#2010-12-20|1205.89
#2010-12-21|1223.47
#2010-12-22|1224.79
#2010-12-23|1220.69
#2010-12-24| .
#2010-12-27|1220.42
#2010-12-28|1224.12
#2010-12-29|1238.09
#2010-12-30|1248.02
#2010-12-31|1262.77
#2011-01-03|1266.83
#2011-01-04|1256.06
#2011-01-05|1234.41
#2011-01-06|1227.42
#2011-01-07|1195.17
#2011-01-10|1164.64
#2011-01-11|1171.59
#2011-01-12|1193.59
#2011-01-13|1171.00
#2011-01-14|1146.51
#2011-01-17| .
#2011-01-18|1159.60
#2011-01-19|1153.68
#2011-01-20|1155.34
#2011-01-21|1150.47
#2011-01-24|1157.15
#2011-01-25|1144.53
#2011-01-26|1144.53
#2011-01-27|1129.32
#2011-01-28|1105.71
#2011-01-31|1099.71
#2011-02-01|1084.78
#2011-02-02|1092.01
#2011-02-03|1112.62
#2011-02-04|1086.95
#2011-02-07|1089.87
#2011-02-08|1076.60
#2011-02-09|1059.51
#2011-02-10|1047.68
#2011-02-11|1065.47
#2011-02-14|1101.04
#2011-02-15|1104.67
#2011-02-16|1106.07
#2011-02-17|1123.16
#2011-02-18|1108.41
#2011-02-21| .
#2011-02-22|1109.98
#2011-02-23|1106.77
#2011-02-24|1064.19
#2011-02-25|1075.14
#2011-02-28|1083.17
#2011-03-01|1128.42
#2011-03-02|1128.42
#2011-03-03|1128.88
#2011-03-04|1130.83
#2011-03-07|1113.98
#2011-03-08|1126.07
#2011-03-09|1130.83
#2011-03-10|1118.93
#2011-03-11|1107.90
#2011-03-14|1128.16
#2011-03-15|1107.16
#2011-03-16|1122.59
#2011-03-17|1108.61
#2011-03-18|1094.59
#2011-03-21|1095.45
#2011-03-22|1105.65
#2011-03-23|1122.47
#2011-03-24|1133.28
#2011-03-25|1161.56
#2011-03-28|1164.55
#2011-03-29|1177.49
#2011-03-30|1189.37
#2011-03-31|1200.78
#2011-04-01|1200.21
#2011-04-04|1217.39
#2011-04-05|1221.53
#2011-04-06|1224.28
#2011-04-07|1222.61
#2011-04-08|1219.72
#2011-04-11|1199.10
#2011-04-12|1199.10
#2011-04-13|1220.99
#2011-04-14|1220.99
#2011-04-15|1207.74
#2011-04-18|1186.53
#2011-04-19|1187.70
#2011-04-20|1213.48
#2011-04-21|1218.61
#2011-04-22| .
#2011-04-25|1214.11
#2011-04-26|1211.49
#2011-04-27|1207.75
#2011-04-28|1198.63
#2011-04-29|1194.68
#2011-05-02|1182.87
#2011-05-03|1150.29
#2011-05-04|1146.26
#2011-05-05|1123.79
#2011-05-06|1141.87
#2011-05-09|1145.53
#2011-05-10|1141.90
#2011-05-11|1147.46
#2011-05-12|1124.61
#2011-05-13|1140.57
#2011-05-16|1122.33
#2011-05-17|1110.69
#2011-05-18|1109.43
#2011-05-19|1114.50
#2011-05-20|1124.71
#2011-05-23|1098.51
#2011-05-24|1101.13
#2011-05-25|1088.47
#2011-05-26|1100.90
#2011-05-27|1117.82
#2011-05-30| .
#2011-05-31|1138.29
#2011-06-01|1148.19
#2011-06-02|1141.36
#2011-06-03|1133.41
#2011-06-06|1137.62
#2011-06-07|1144.93
#2011-06-08|1137.70
#2011-06-09|1137.16
#2011-06-10|1130.23
#2011-06-13|1126.51
#2011-06-14|1132.85
#2011-06-15|1120.63
#2011-06-16|1108.01
#2011-06-17|1101.32
#2011-06-20|1077.12
#2011-06-21|1085.03
#2011-06-22|1084.87
#2011-06-23|1091.06
#2011-06-24|1120.18
#2011-06-27|1130.87
#2011-06-28|1135.18
#2011-06-29|1150.94
#2011-06-30|1163.18
#2011-07-01|1163.39
#2011-07-04| .
#2011-07-05|1169.01
#2011-07-06|1165.44
#2011-07-07|1187.86
#2011-07-08|1176.61
#2011-07-11|1164.04
#2011-07-12|1141.57
#2011-07-13|1157.80
#2011-07-14|1160.28
#2011-07-15|1155.76
#2011-07-18|1151.75
#2011-07-19|1162.76
#2011-07-20|1154.24
#2011-07-21|1147.72
#2011-07-22|1171.56
#2011-07-25|1179.25
#2011-07-26|1164.35
#2011-07-27|1161.51
#2011-07-28|1149.37
#2011-07-29|1143.44
#2011-08-01|1154.47
#2011-08-02|1137.95
#2011-08-03|1125.80
#2011-08-04|1104.85
#2011-08-05|1076.29
#2011-08-08|1052.48
#2011-08-09|1038.75
#2011-08-10|1053.15
#2011-08-11|1043.67
#2011-08-12|1033.18
#2011-08-15|1033.18
#2011-08-16|1024.55
#2011-08-17|1028.63
#2011-08-18| 997.05
#2011-08-19| 975.96
#2011-08-22| 988.87
#2011-08-23| 999.21
#2011-08-24| 979.23
#2011-08-25| 970.07
#2011-08-26| 949.97
#2011-08-29| 986.23
#2011-08-30|1001.42
#2011-08-31|1001.42
#2011-09-01|1001.42
#2011-09-02|1014.42
#2011-09-05| .
#2011-09-06|1012.04
#2011-09-07|1022.25
#2011-09-08|1028.06
#2011-09-09|1002.08
#2011-09-12| 966.68
#2011-09-13| 958.07
#2011-09-14| 971.00
#2011-09-15| 984.04
#2011-09-16| 993.73
#2011-09-19| 971.70
#2011-09-20| 987.01
#2011-09-21| 979.79
#2011-09-22| 917.58
#2011-09-23| 909.21
#2011-09-26| 901.72
#2011-09-27| 933.67
#2011-09-28| 934.09
#2011-09-29| 943.07
#2011-09-30| 929.15
#2011-10-03| 909.45
#2011-10-04| 889.54
#2011-10-05| 886.51
#2011-10-06| 886.51
#2011-10-07| 913.69
#2011-10-10| 933.80
#2011-10-11| 925.45
#2011-10-12| 956.24
#2011-10-13| 948.62
#2011-10-14| 962.10
#2011-10-17| 960.99
#2011-10-18| 939.74
#2011-10-19| 960.54
#2011-10-20| 940.56
#2011-10-21| 928.61
#2011-10-24| 942.05
#2011-10-25| 964.13
#2011-10-26| 966.29
#2011-10-27| 966.29
#2011-10-28|1008.67
#2011-10-31|1005.22
#2011-11-01| 982.04
#2011-11-02| 983.01
#2011-11-03| 984.63
#2011-11-04| 989.95
#2011-11-07| 989.95
#2011-11-08| 982.94
#2011-11-09| 957.72
#2011-11-10| 957.72
#2011-11-11| 949.57
#2011-11-14| 942.70
#2011-11-15| 922.14
#2011-11-16| 914.42
#2011-11-17| 894.23
#2011-11-18| 881.88
#2011-11-21| 845.80
#2011-11-22| 849.06
#2011-11-23| 829.62
#2011-11-24| .
#2011-11-25| 833.28
#2011-11-28| 861.79
#2011-11-29| 851.71
#2011-11-30| 852.78
#2011-12-01| 882.71
#2011-12-02| 907.17
#2011-12-05| 901.91
#2011-12-06| 901.91
#2011-12-07| 900.47
#2011-12-08| 880.53
#2011-12-09| 862.00
#2011-12-12| 831.36
#2011-12-13| 831.39
#2011-12-14| 817.78
#2011-12-15| 816.01
#2011-12-16| 814.24
#2011-12-19| 805.74
#2011-12-20| 793.85
#2011-12-21| 824.50
#2011-12-22| 828.62
#2011-12-23| 822.12
#2011-12-26| .
#2011-12-27| 827.06
#2011-12-28| 819.57
#2011-12-29| 809.00
#2011-12-30| 803.52
#2012-01-02| .
#2012-01-03| 824.86
#2012-01-04| 826.01
#2012-01-05| 826.13
#2012-01-06| 830.93
#2012-01-09| 832.57
#2012-01-10| 864.25
#2012-01-11| 862.13
#2012-01-12| 861.33
#2012-01-13| 867.47
#2012-01-16| .
#2012-01-17| 898.71
#2012-01-18| 903.72
#2012-01-19| 917.26
#2012-01-20| 921.39
#2012-01-23| 925.65
#2012-01-24| 940.47
#2012-01-25| 944.28
#2012-01-26| 944.28
#2012-01-27| 969.50
#2012-01-30| 939.30
#2012-01-31| 965.47
#2012-02-01| 976.15
#2012-02-02| 983.68
#2012-02-03|1003.60
#2012-02-06|1003.57
#2012-02-07| 996.81
#2012-02-08|1002.38
#2012-02-09|1002.18
#2012-02-10| 998.48
#2012-02-13|1004.26
#2012-02-14|1005.11
#2012-02-15|1028.29
#2012-02-16|1027.34
#2012-02-17|1036.01
#2012-02-20| .
#2012-02-21|1042.28
#2012-02-22|1026.63
#2012-02-23|1023.15
#2012-02-24|1018.23
#2012-02-27| 985.44
#2012-02-28|1006.59
#2012-02-29|1008.88
#2012-03-01| 996.93
#2012-03-02| 994.51
#2012-03-05| 974.33
#2012-03-06| 954.49
#2012-03-07| 954.57
#2012-03-08| 954.57
#2012-03-09| 983.79
#2012-03-12| 986.08
#2012-03-13| 999.34
#2012-03-14|1005.97
#2012-03-15| 982.69
#2012-03-16| 974.98
#2012-03-19| 963.38
#2012-03-20| 962.54
#2012-03-21| 973.64
#2012-03-22| 940.44
#2012-03-23| 949.78
#2012-03-26| 929.46
#2012-03-27| 950.80
#2012-03-28| 942.04
#2012-03-29| 930.54
#2012-03-30| 957.18
#2012-04-02| 960.85
#2012-04-03| 972.84
#2012-04-04| 959.75
#2012-04-05| 959.75
#2012-04-06| .
#2012-04-09| 941.33
#2012-04-10| 941.95
#2012-04-11| 938.39
#2012-04-12| 945.37
#2012-04-13| 934.71
#2012-04-16| 933.84
#2012-04-17| 945.67
#2012-04-18| 945.08
#2012-04-19| 945.54
#2012-04-20| 936.47
#2012-04-23| 913.48
#2012-04-24| 912.48
#2012-04-25| 912.73
#2012-04-26| 912.39
#2012-04-27| 912.17
#2012-04-30| 919.53
#2012-05-01| 919.53
#2012-05-02| 912.97
#2012-05-03| 896.58
#2012-05-04| 877.43
#2012-05-07| 892.97
#2012-05-08| 867.90
#2012-05-09| 856.24
#2012-05-10| 859.60
#2012-05-11| 850.75
#2012-05-14| 842.40
#2012-05-15| 849.42
#2012-05-16| 825.21
#2012-05-17| 825.68
#2012-05-18| 830.63
#2012-05-21| 825.12
#2012-05-22| 811.11
#2012-05-23| 797.53
#2012-05-24| 815.83
#2012-05-25| 820.99
#2012-05-28| .
#2012-05-29| 825.99
#2012-05-30| 814.42
#2012-05-31| 810.22
#2012-06-01| 800.54
#2012-06-04| 806.60
#2012-06-05| 806.95
#2012-06-06| 832.01
#2012-06-07| 845.41
#2012-06-08| 842.44
#2012-06-11| 835.27
#2012-06-12| 846.08
#2012-06-13| 849.38
#2012-06-14| 834.58
#2012-06-15| 851.39
#2012-06-18| 834.11
#2012-06-19| 841.18
#2012-06-20| 842.75
#2012-06-21| 845.19
#2012-06-22| 830.18
#2012-06-25| 826.61
#2012-06-26| 828.57
#2012-06-27| 828.97
#2012-06-28| 832.71
#2012-06-29| 871.51
#2012-07-02| 874.76
#2012-07-03| 891.12
#2012-07-04| .
#2012-07-05| 889.00
#2012-07-06| 880.34
#2012-07-09| 869.24
#2012-07-10| 888.96
#2012-07-11| 882.69
#2012-07-12| 863.17
#2012-07-13| 872.91
#2012-07-16| 866.75
#2012-07-17| 868.32
#2012-07-18| 866.90
#2012-07-19| 876.30
#2012-07-20| 869.15
#2012-07-23| 844.46
#2012-07-24| 843.03
#2012-07-25| 839.92
#2012-07-26| 835.63
#2012-07-27| 850.72
#2012-07-30| 865.08
#2012-07-31| 867.61
#2012-08-01| 871.89
#2012-08-02| 864.25
#2012-08-03| 863.48
#2012-08-06| 878.88
#2012-08-07| 893.32
#2012-08-08| 891.23
#2012-08-09| 888.45
#2012-08-10| 887.82
#2012-08-13| 890.47
#2012-08-14| 890.54
#2012-08-15| 890.54
#2012-08-16| 885.04
#2012-08-17| 890.40
#2012-08-20| 890.40
#2012-08-21| 901.85
#2012-08-22| 901.11
#2012-08-23| 904.29
#2012-08-24| 897.38
#2012-08-27| 887.90
#2012-08-28| 884.30
#2012-08-29| 879.39
#2012-08-30| 882.56
#2012-08-31| 876.53
#2012-09-03| .
#2012-09-04| 875.34
#2012-09-05| 864.14
#2012-09-06| 868.30
#2012-09-07| 890.47
#2012-09-10| 893.18
#2012-09-11| 898.99
#2012-09-12| 909.20
#2012-09-13| 905.70
#2012-09-14| 946.19
#2012-09-17| 962.04
#2012-09-18| 956.59
#2012-09-19| 956.59
#2012-09-20| 945.32
#2012-09-21| 981.81
#2012-09-24| 978.47
#2012-09-25| 980.40
#2012-09-26| 977.43
#2012-09-27| 981.32
#2012-09-28|1000.11
#2012-10-01|1006.90
#2012-10-02|1006.90
#2012-10-03|1015.24
#2012-10-04|1032.23
#2012-10-05|1025.20
#2012-10-08|1002.39
#2012-10-09|1000.00
#2012-10-10| 985.62
#2012-10-11|1003.91
#2012-10-12| 991.49
#2012-10-15| 991.02
#2012-10-16| 986.13
#2012-10-17| 989.52
#2012-10-18| 994.02
#2012-10-19| 977.36
#2012-10-22| 985.67
#2012-10-23| 975.40
#2012-10-24| 975.40
#2012-10-25| 980.44
#2012-10-26| 971.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.69
#2012-11-01| 968.50
#2012-11-02| 977.21
#2012-11-05| 964.06
#2012-11-06| 970.46
#2012-11-07| 981.60
#2012-11-08| 971.16
#2012-11-09| 959.06
#2012-11-12| 953.99
#2012-11-13| 951.28
#2012-11-14| 951.28
#2012-11-15| 947.31
#2012-11-16| 935.43
#2012-11-19| 938.79
#2012-11-20| 935.84
#2012-11-21| 942.30
#2012-11-22| .
#2012-11-23| 936.94
#2012-11-26| 936.34
#2012-11-27| 956.73
#2012-11-28| 956.73
#2012-11-29| 981.55
#2012-11-30|1000.00
#2012-12-03| 993.67
#2012-12-04| 996.81
#2012-12-05|1001.45
#2012-12-06|1015.22
#2012-12-07|1001.29
#2012-12-10|1002.73
#2012-12-11|1004.82
#2012-12-12|1004.06
#2012-12-13| 994.18
#2012-12-14| 996.58
#2012-12-17| 988.22
#2012-12-18| 991.40
#2012-12-19|1002.52
#2012-12-20| 994.92
#2012-12-21| 980.93
#2012-12-24| 984.37
#2012-12-25| 984.37
#2012-12-26| 993.74
#2012-12-27| 987.76
#2012-12-28| 996.90
#2012-12-31| 996.23
#2013-01-01|1003.76
#2013-01-02|1015.97
#2013-01-03|1016.05
#2013-01-04|1006.95
#2013-01-07| 999.20
#2013-01-08|1007.28
#2013-01-09|1007.64
#2013-01-10|1008.82
#2013-01-11|1010.54
#2013-01-14|1034.48
#2013-01-15|1035.76
#2013-01-16|1023.63
#2013-01-17|1041.31
#2013-01-18|1055.29
#2013-01-21|1059.02
#2013-01-22|1054.37
#2013-01-23|1059.61
#2013-01-24|1051.53
#2013-01-25|1060.51
#2013-01-28|1054.71
#2013-01-29|1052.03
#2013-01-30|1062.14
#2013-01-31|1062.43
#2013-02-01|1055.19
#2013-02-04|1052.63
#2013-02-05|1049.82
#2013-02-06|1048.18
#2013-02-07|1043.30
#2013-02-08|1029.40
#2013-02-11|1026.92
#2013-02-12|1028.36
#2013-02-13|1033.71
#2013-02-14|1022.22
#2013-02-15|1014.96
#2013-02-18|1015.33
#2013-02-19|1024.88
#2013-02-20|1029.18
#2013-02-21|1005.71
#2013-02-22|1013.50
#2013-02-25|1020.16
#2013-02-26|1001.30
#2013-02-27|1011.12
#2013-02-28| 988.09
#2013-03-01| 977.76
#2013-03-04| 975.69
#2013-03-05| 990.08
#2013-03-06| 997.46
#2013-03-07|1010.28
#2013-03-08|1024.27
#2013-03-11| .
#2013-03-12|1016.89
#2013-03-13|1004.87
#2013-03-14|1016.22
#2013-03-15|1015.38
#2013-03-18|1004.70
#2013-03-19| 985.65
#2013-03-20| 979.98
#2013-03-21| 974.25
#2013-03-22| 972.39
#2013-03-25| 973.59
#2013-03-26| 969.91
#2013-03-27| 969.91
#2013-03-28| 978.35
#2013-03-29| .
#2013-04-01| 981.26
#2013-04-02| 991.58
#2013-04-03| 975.93
#2013-04-04| 953.20
#2013-04-05| 950.61
#2013-04-08| 956.59
#2013-04-09| 942.48
#2013-04-10| 954.32
#2013-04-11| 961.41
#2013-04-12| 936.07
#2013-04-15| 942.96
#2013-04-16| 969.47
#2013-04-17| 969.10
#2013-04-18| 984.95
#2013-04-19| 984.95
#2013-04-22| 992.66
#2013-04-23| 987.28
#2013-04-24| 987.28
#2013-04-25|1005.50
#2013-04-26| 993.50
#2013-04-29|1001.32
#2013-04-30|1011.49
#2013-05-01|1011.49
#2013-05-02|1024.86
#2013-05-03|1014.55
#2013-05-06|1014.80
#2013-05-07|1027.21
#2013-05-08|1031.94
#2013-05-09|1024.96
#2013-05-10|1020.33
#2013-05-13|1002.55
#2013-05-14|1006.28
#2013-05-15|1026.77
#2013-05-16|1033.41
#2013-05-17|1034.78
#2013-05-20|1026.30
#2013-05-21|1014.79
#2013-05-22|1009.19
#2013-05-23| 987.95
#2013-05-24| 991.36
#2013-05-27|1006.30
#2013-05-28|1005.63
#2013-05-29| 999.92
#2013-05-30| 999.89
#2013-05-31| 977.11
#2013-06-03| 965.65
#2013-06-04| 969.00
#2013-06-05| 964.57
#2013-06-06| 958.89
#2013-06-07| 949.33
#2013-06-10| 937.65
#2013-06-11| 912.31
#2013-06-12| 920.03
#2013-06-13| 905.33
#2013-06-14| 929.20
#2013-06-17| 934.17
#2013-06-18| 913.52
#2013-06-19| 916.82
#2013-06-20| 875.10
#2013-06-21| 886.31
#2013-06-24| 867.87
#2013-06-25| 869.70
#2013-06-26| 853.50
#2013-06-27| 874.78
#2013-06-28| 910.92
#2013-07-01| 921.63
#2013-07-02| 910.47
#2013-07-03| 888.17
#2013-07-04| 898.61
#2013-07-05| 897.91
#2013-07-08| 883.19
#2013-07-09| 898.20
#2013-07-10| 896.36
#2013-07-11| 916.10
#2013-07-12| 932.52
#2013-07-15| 934.40
#2013-07-16| 935.53
#2013-07-17| 931.35
#2013-07-18| 942.78
#2013-07-19| 939.24
#2013-07-22| 941.68
#2013-07-23| 944.30
#2013-07-24| 943.96
#2013-07-25| 932.83
#2013-07-26| 933.74
#2013-07-29| 920.68
#2013-07-30| 894.99
#2013-07-31| 888.08
#2013-08-01| 893.61
#2013-08-02| 879.15
#2013-08-05| 878.87
#2013-08-06| 850.93
#2013-08-07| 852.12
#2013-08-08| 861.77
#2013-08-09| 861.77
#2013-08-12| 866.07
#2013-08-13| 884.10
#2013-08-14| 885.33
#2013-08-15| 885.33
#2013-08-16| 848.00
#2013-08-19| 814.40
#2013-08-20| 804.32
#2013-08-21| 784.69
#2013-08-22| 790.57
#2013-08-23| 805.74
#2013-08-26| 800.20
#2013-08-27| 760.30
#2013-08-28| 730.95
#2013-08-29| 759.65
#2013-08-30| 780.58
#2013-09-02| 787.46
#2013-09-03| 738.68
#2013-09-04| 764.77
#2013-09-05| 790.21
#2013-09-06| 813.53
#2013-09-09| 813.53
#2013-09-10| 863.62
#2013-09-11| 871.91
#2013-09-12| 857.48
#2013-09-13| 860.07
#2013-09-16| 867.35
#2013-09-17| 863.05
#2013-09-18| 870.66
#2013-09-19| 915.29
#2013-09-20| 898.99
#2013-09-23| 880.54
#2013-09-24| 878.35
#2013-09-25| 880.89
#2013-09-26| 885.99
#2013-09-27| 875.27
#2013-09-30| 859.63
#2013-10-01| 869.70
#2013-10-02| 869.70
#2013-10-03| 895.37
#2013-10-04| 896.47
#2013-10-07| 894.66
#2013-10-08| 894.87
#2013-10-09| 909.54
#2013-10-10| 917.71
#2013-10-11| 934.85
#2013-10-14| 934.66
#2013-10-15| 925.96
#2013-10-16| 925.96
#2013-10-17| 927.54
#2013-10-18| 946.51
#2013-10-21| 946.69
#2013-10-22| 943.89
#2013-10-23| 937.61
#2013-10-24| 937.90
#2013-10-25| 931.97
#2013-10-28| 931.73
#2013-10-29| 947.49
#2013-10-30| 953.33
#2013-10-31| 956.42
#2013-11-01| 949.22
#2013-11-04| 949.22
#2013-11-05| 943.74
#2013-11-06| 931.59
#2013-11-07| 923.34
#2013-11-08| 912.64
#2013-11-11| 898.27
#2013-11-12| 883.44
#2013-11-13| 883.90
#2013-11-14| 895.10
#2013-11-15| 895.10
#2013-11-18| 925.17
#2013-11-19| 929.19
#2013-11-20| 911.68
#2013-11-21| 892.36
#2013-11-22| 894.57
#2013-11-25| 913.26
#2013-11-26| 905.46
#2013-11-27| 908.53
#2013-11-28| 912.90
#2013-11-29| 919.74
#2013-12-02| 927.66
#2013-12-03| 923.59
#2013-12-04| 921.69
#2013-12-05| 934.85
#2013-12-06| 940.00
#2013-12-09| 957.67
#2013-12-10| 956.31
#2013-12-11| 951.78
#2013-12-12| 933.95
#2013-12-13| 919.19
#2013-12-16| 919.89
#2013-12-17| 917.43
#2013-12-18| 929.76
#2013-12-19| 922.45
#2013-12-20| 940.81
#2013-12-23| 940.19
#2013-12-24| 938.86
#2013-12-25| 938.86
#2013-12-26| 938.56
#2013-12-27| 946.92
#2013-12-30| 943.40
#2013-12-31| 945.90
#2014-01-01| 945.47
#2014-01-02| 929.18
#2014-01-03| 932.85
#2014-01-06| 927.20
#2014-01-07| 922.32
#2014-01-08| 926.92
#2014-01-09| 929.15
#2014-01-10| 934.94
#2014-01-13| 958.12
#2014-01-14| 953.64
#2014-01-15| 963.81
#2014-01-16| 960.96
#2014-01-17| 954.85
#2014-01-20| 957.83
#2014-01-21| 953.61
#2014-01-22| 957.31
#2014-01-23| 957.25
#2014-01-24| 939.89
#2014-01-27| 913.21
#2014-01-28| 916.68
#2014-01-29| 920.32
#2014-01-30| 910.95
#2014-01-31| 912.46
#2014-02-03| 899.04
#2014-02-04| 900.91
#2014-02-05| 903.63
#2014-02-06| 905.17
#2014-02-07| 908.66
#2014-02-10| 904.51
#2014-02-11| 908.17
#2014-02-12| 914.77
#2014-02-13| 900.47
#2014-02-14| 913.37
#2014-02-17| 917.99
#2014-02-18| 919.40
#2014-02-19| 927.31
#2014-02-20| 917.32
#2014-02-21| 927.54
#2014-02-24| 931.41
#2014-02-25| 933.80
#2014-02-26| 939.52
#2014-02-27| 939.52
#2014-02-28| 945.11
#2014-03-03| 935.97
#2014-03-04| 945.80
#2014-03-05| 952.36
#2014-03-06| 969.01
#2014-03-07| 985.85
#2014-03-10| 988.96
#2014-03-11| 986.63
#2014-03-12| 983.04
#2014-03-13| 975.27
#2014-03-14| 974.88
#2014-03-17| 974.88
#2014-03-18| 976.63
#2014-03-19| 977.50
#2014-03-20| 972.05
#2014-03-21| 974.03
#2014-03-24| 989.37
#2014-03-25| 993.97
#2014-03-26| 999.74
#2014-03-27|1004.65
#2014-03-28|1020.67
#2014-03-31|1024.50
#2014-04-01|1029.19
#2014-04-02|1034.14
#2014-04-03|1024.86
#2014-04-04|1017.35
#2014-04-07|1020.31
#2014-04-08|1020.31
#2014-04-09|1034.49
#2014-04-10|1032.29
#2014-04-11|1029.98
#2014-04-14|1029.98
#2014-04-15|1025.78
#2014-04-16|1014.01
#2014-04-17|1027.21
#2014-04-18|1029.85
#2014-04-21|1028.85
#2014-04-22|1022.35
#2014-04-23|1022.37
#2014-04-24|1022.37
#2014-04-25|1022.18
#2014-04-28|1021.65
#2014-04-29|1018.17
#2014-04-30|1019.85
#2014-05-01|1019.85
#2014-05-02|1021.33
#2014-05-05|1019.02
#2014-05-06|1022.74
#2014-05-07|1011.24
#2014-05-08|1013.53
#2014-05-09|1041.71
#2014-05-12|1064.08
#2014-05-13|1082.82
#2014-05-14|1079.89
#2014-05-15|1095.59
#2014-05-16|1105.75
#2014-05-19|1121.70
#2014-05-20|1121.51
#2014-05-21|1120.51
#2014-05-22|1128.03
#2014-05-23|1145.65
#2014-05-26|1135.18
#2014-05-27|1121.57
#2014-05-28|1127.59
#2014-05-29|1108.85
#2014-05-30|1109.00
#2014-06-02|1125.96
#2014-06-03|1130.53
#2014-06-04|1125.47
#2014-06-05|1140.16
#2014-06-06|1161.24
#2014-06-09|1166.62
#2014-06-10|1167.86
#2014-06-11|1161.60
#2014-06-12|1169.25
#2014-06-13|1145.88
#2014-06-16|1138.16
#2014-06-17|1153.46
#2014-06-18|1135.21
#2014-06-19|1138.53
#2014-06-20|1135.80
#2014-06-23|1134.25
#2014-06-24|1147.33
#2014-06-25|1143.26
#2014-06-26|1132.92
#2014-06-27|1137.09
#2014-06-30|1148.46
#2014-07-01|1152.57
#2014-07-02|1173.63
#2014-07-03|1168.73
#2014-07-04|1177.17
#2014-07-07|1179.41
#2014-07-08|1156.36
#2014-07-09|1154.00
#2014-07-10|1142.36
#2014-07-11|1132.55
#2014-07-14|1128.50
#2014-07-15|1136.65
#2014-07-16|1151.35
#2014-07-17|1150.57
#2014-07-18|1150.42
#2014-07-21|1153.87
#2014-07-22|1172.39
#2014-07-23|1179.48
#2014-07-24|1183.64
#2014-07-25|1179.80
#2014-07-28|1176.00
#2014-07-29|1176.00
#2014-07-30|1186.95
#2014-07-31|1168.82
#2014-08-01|1140.88
#2014-08-04|1154.75
#2014-08-05|1166.43
#2014-08-06|1146.27
#2014-08-07|1145.93
#2014-08-08|1135.51
#2014-08-11|1147.12
#2014-08-12|1163.64
#2014-08-13|1165.75
#2014-08-14|1180.75
#2014-08-15|1180.75
#2014-08-18|1193.21
#2014-08-19|1197.30
#2014-08-20|1196.26
#2014-08-21|1197.23
#2014-08-22|1204.43
#2014-08-25|1204.68
#2014-08-26|1206.87
#2014-08-27|1213.79
#2014-08-28|1210.51
#2014-08-29|1210.51
#2014-09-01|1224.28
#2014-09-02|1230.23
#2014-09-03|1239.62
#2014-09-04|1238.95
#2014-09-05|1237.26
#2014-09-08|1253.35
#2014-09-09|1244.16
#2014-09-10|1227.95
#2014-09-11|1225.05
#2014-09-12|1231.10
#2014-09-15|1212.80
#2014-09-16|1197.05
#2014-09-17|1208.20
#2014-09-18|1227.67
#2014-09-19|1228.07
#2014-09-22|1231.62
#2014-09-23|1209.29
#2014-09-24|1208.92
#2014-09-25|1191.24
#2014-09-26|1200.92
#2014-09-29|1195.53
#2014-09-30|1190.32
#2014-10-01|1192.26
#2014-10-02|1192.26
#2014-10-03|1192.26
#2014-10-06|1192.26
#2014-10-07|1181.04
#2014-10-08|1176.35
#2014-10-09|1200.37
#2014-10-10|1184.05
#2014-10-13|1189.45
#2014-10-14|1182.56
#2014-10-15|1182.56
#2014-10-16|1151.37
#2014-10-17|1161.90
#2014-10-20|1179.42
#2014-10-21|1186.44
#2014-10-22|1200.01
#2014-10-23|1202.15
#2014-10-24|1202.15
#2014-10-27|1194.49
#2014-10-28|1199.86
#2014-10-29|1210.39
#2014-10-30|1219.41
#2014-10-31|1244.17
#2014-11-03|1245.53
#2014-11-04|1245.53
#2014-11-05|1244.83
#2014-11-06|1244.83
#2014-11-07|1243.66
#2014-11-10|1245.53
#2014-11-11|1245.73
#2014-11-12|1249.46
#2014-11-13|1246.03
#2014-11-14|1245.28
#2014-11-17|1253.63
#2014-11-18|1252.42
#2014-11-19|1241.75
#2014-11-20|1245.97
#2014-11-21|1255.51
#2014-11-24|1260.91
#2014-11-25|1257.49
#2014-11-26|1256.95
#2014-11-27|1262.04
#2014-11-28|1265.32
#2014-12-01|1260.74
#2014-12-02|1259.01
#2014-12-03|1263.47
#2014-12-04|1262.15
#2014-12-05|1255.21
#2014-12-08|1239.20
#2014-12-09|1224.46
#2014-12-10|1223.85
#2014-12-11|1206.69
#2014-12-12|1197.46
#2014-12-15|1185.75
#2014-12-16|1155.78
#2014-12-17|1147.95
#2014-12-18|1175.15
#2014-12-19|1182.70
#2014-12-22|1198.54
#2014-12-23|1187.75
#2014-12-24|1171.72
#2014-12-25|1171.72
#2014-12-26|1173.42
#2014-12-29|1180.09
#2014-12-30|1188.30
#2014-12-31|1198.27
#2015-01-01|1199.90
#2015-01-02|1212.48
#2015-01-05|1205.19
#2015-01-06|1163.81
#2015-01-07|1172.33
#2015-01-08|1197.48
#2015-01-09|1214.60
#2015-01-12|1225.72
#2015-01-13|1223.39
#2015-01-14|1223.30
#2015-01-15|1249.25
#2015-01-16|1257.54
#2015-01-19|1267.35
#2015-01-20|1286.40
#2015-01-21|1298.63
#2015-01-22|1302.17
#2015-01-23|1314.86
#2015-01-26|1314.86
#2015-01-27|1325.62
#2015-01-28|1330.04
#2015-01-29|1323.76
#2015-01-30|1306.70
#2015-02-02|1306.41
#2015-02-03|1304.67
#2015-02-04|1297.31
#2015-02-05|1298.53
#2015-02-06|1295.11
#2015-02-09|1268.70
#2015-02-10|1275.18
#2015-02-11|1281.16
#2015-02-12|1295.10
#2015-02-13|1305.54
#2015-02-16|1305.70
#2015-02-17|1305.70
#2015-02-18|1310.70
#2015-02-19|1316.19
#2015-02-20|1307.13
#2015-02-23|1292.74
#2015-02-24|1294.21
#2015-02-25|1302.18
#2015-02-26|1298.90
#2015-02-27|1317.49
#2015-03-02|1331.87
#2015-03-03|1342.43
#2015-03-04|1327.93
#2015-03-05|1330.05
#2015-03-06|1330.05
#2015-03-09|1296.50
#2015-03-10|1289.84
#2015-03-11|1284.34
#2015-03-12|1302.52
#2015-03-13|1279.93
#2015-03-16|1277.29
#2015-03-17|1293.37
#2015-03-18|1288.36
#2015-03-19|1285.49
#2015-03-20|1281.05
#2015-03-23|1279.32
#2015-03-24|1280.87
#2015-03-25|1274.98
#2015-03-26|1246.57
#2015-03-27|1245.14
#2015-03-30|1263.44
#2015-03-31|1263.89
#2015-04-01|1277.37
#2015-04-02|1277.37
#2015-04-03|1288.93
#2015-04-06|1296.71
#2015-04-07|1298.29
#2015-04-08|1304.91
#2015-04-09|1312.00
#2015-04-10|1311.43
#2015-04-13|1317.40
#2015-04-14|1317.40
#2015-04-15|1304.72
#2015-04-16|1304.02
#2015-04-17|1287.40
#2015-04-20|1251.23
#2015-04-21|1242.47
#2015-04-22|1246.50
#2015-04-23|1232.88
#2015-04-24|1213.76
#2015-04-27|1196.78
#2015-04-28|1213.51
#2015-04-29|1205.16
#2015-04-30|1199.30
#2015-05-01|1199.30
#2015-05-04|1222.85
#2015-05-05|1223.53
#2015-05-06|1189.93
#2015-05-07|1167.61
#2015-05-08|1192.88
#2015-05-11|1212.81
#2015-05-12|1181.25
#2015-05-13|1200.91
#2015-05-14|1205.88
#2015-05-15|1214.58
#2015-05-18|1230.65
#2015-05-19|1226.93
#2015-05-20|1233.39
#2015-05-21|1235.52
#2015-05-22|1244.21
#2015-05-25|1234.66
#2015-05-26|1222.96
#2015-05-27|1217.92
#2015-05-28|1217.72
#2015-05-29|1231.32
#2015-06-01|1230.02
#2015-06-02|1202.70
#2015-06-03|1187.65
#2015-06-04|1185.80
#2015-06-05|1187.71
#2015-06-08|1168.78
#2015-06-09|1169.88
#2015-06-10|1186.16
#2015-06-11|1161.59
#2015-06-12|1160.57
#2015-06-15|1167.39
#2015-06-16|1167.17
#2015-06-17|1177.26
#2015-06-18|1196.58
#2015-06-19|1208.90
#2015-06-22|1226.97
#2015-06-23|1226.95
#2015-06-24|1224.08
#2015-06-25|1228.57
#2015-06-26|1227.25
#2015-06-29|1211.90
#2015-06-30|1224.16
#2015-07-01|1236.53
#2015-07-02|1239.14
#2015-07-03|1245.82
#2015-07-06|1249.80
#2015-07-07|1247.63
#2015-07-08|1224.82
#2015-07-09|1220.67
#2015-07-10|1224.23
#2015-07-13|1238.14
#2015-07-14|1239.13
#2015-07-15|1249.41
#2015-07-16|1259.92
#2015-07-17|1261.88
#2015-07-20|1258.51
#2015-07-21|1248.91
#2015-07-22|1263.11
#2015-07-23|1253.20
#2015-07-24|1239.41
#2015-07-27|1213.13
#2015-07-28|1212.46
#2015-07-29|1221.78
#2015-07-30|1224.15
#2015-07-31|1236.11
#2015-08-03|1237.68
#2015-08-04|1238.02
#2015-08-05|1249.79
#2015-08-06|1251.29
#2015-08-07|1247.69
#2015-08-10|1241.46
#2015-08-11|1226.83
#2015-08-12|1203.62
#2015-08-13|1195.74
#2015-08-14|1221.33
#2015-08-17|1209.66
#2015-08-18|1208.84
#2015-08-19|1216.42
#2015-08-20|1190.88
#2015-08-21|1175.51
#2015-08-24|1090.55
#2015-08-25|1112.34
#2015-08-26|1095.45
#2015-08-27|1123.29
#2015-08-28|1130.69
#2015-08-31|1119.69
#2015-09-01|1101.14
#2015-09-02|1093.06
#2015-09-03|1105.82
#2015-09-04|1077.91
#2015-09-07|1058.27
#2015-09-08|1076.98
#2015-09-09|1098.73
#2015-09-10|1093.56
#2015-09-11|1092.94
#2015-09-14|1108.95
#2015-09-15|1101.84
#2015-09-16|1108.60
#2015-09-17|1108.60
#2015-09-18|1132.02
#2015-09-21|1130.73
#2015-09-22|1107.54
#2015-09-23|1107.08
#2015-09-24|1106.75
#2015-09-25|1106.75
#2015-09-28|1098.73
#2015-09-29|1106.68
#2015-09-30|1129.64
#2015-10-01|1133.85
#2015-10-02|1133.85
#2015-10-05|1163.54
#2015-10-06|1165.71
#2015-10-07|1174.03
#2015-10-08|1165.43
#2015-10-09|1179.23
#2015-10-12|1170.22
#2015-10-13|1159.50
#2015-10-14|1159.36
#2015-10-15|1170.45
#2015-10-16|1176.29
#2015-10-19|1186.94
#2015-10-20|1182.21
#2015-10-21|1179.25
#2015-10-22|1179.25
#2015-10-23|1186.73
#2015-10-26|1180.86
#2015-10-27|1175.61
#2015-10-28|1169.75
#2015-10-29|1156.67
#2015-10-30|1150.42
#2015-11-02|1144.48
#2015-11-03|1147.25
#2015-11-04|1146.81
#2015-11-05|1129.31
#2015-11-06|1128.45
#2015-11-09|1112.72
#2015-11-10|1090.71
#2015-11-11|1097.84
#2015-11-12|1097.84
#2015-11-13|1093.32
#2015-11-16|1095.95
#2015-11-17|1100.23
#2015-11-18|1083.14
#2015-11-19|1100.05
#2015-11-20|1103.18
#2015-11-23|1097.89
#2015-11-24|1099.11
#2015-11-25|1099.11
#2015-11-26|1102.25
#2015-11-27|1105.58
#2015-11-30|1103.44
#2015-12-01|1109.42
#2015-12-02|1104.87
#2015-12-03|1094.73
#2015-12-04|1082.64
#2015-12-07|1083.82
#2015-12-08|1073.96
#2015-12-09|1057.50
#2015-12-10|1070.58
#2015-12-11|1061.21
#2015-12-14|1063.71
#2015-12-15|1074.55
#2015-12-16|1084.87
#2015-12-17|1103.60
#2015-12-18|1093.43
#2015-12-21|1103.30
#2015-12-22|1097.60
#2015-12-23|1111.86
#2015-12-24|1110.72
#2015-12-25|1110.72
#2015-12-28|1120.04
#2015-12-29|1117.52
#2015-12-30|1112.73
#2015-12-31|1125.35
#2016-01-01|1127.58
#2016-01-04|1097.29
#2016-01-05|1095.35
#2016-01-06|1088.80
#2016-01-07|1063.48
#2016-01-08|1072.59
#2016-01-11|1063.68
#2016-01-12|1056.47
#2016-01-13|1065.01
#2016-01-14|1057.09
#2016-01-15|1037.09
#2016-01-18|1020.44
#2016-01-19|1033.27
#2016-01-20|1011.67
#2016-01-21|1004.81
#2016-01-22|1027.62
#2016-01-25|1028.59
#2016-01-26|1028.59
#2016-01-27|1024.74
#2016-01-28|1021.35
#2016-01-29|1048.11
#2016-02-01|1049.55
#2016-02-02|1033.23
#2016-02-03|1019.29
#2016-02-04|1032.60
#2016-02-05|1045.09
#2016-02-08|1028.47
#2016-02-09|1014.81
#2016-02-10|1004.20
#2016-02-11| 965.23
#2016-02-12| 969.75
#2016-02-15| 993.97
#2016-02-16| 972.84
#2016-02-17| 981.24
#2016-02-18| 991.24
#2016-02-19| 994.06
#2016-02-22| 998.79
#2016-02-23| 984.19
#2016-02-24| 971.20
#2016-02-25| 965.78
#2016-02-26| 972.52
#2016-02-29| 969.46
#2016-03-01|1003.85
#2016-03-02|1026.49
#2016-03-03|1044.06
#2016-03-04|1048.95
#2016-03-07|1048.95
#2016-03-08|1047.29
#2016-03-09|1054.41
#2016-03-10|1050.30
#2016-03-11|1053.15
#2016-03-14|1055.85
#2016-03-15|1038.30
#2016-03-16|1044.47
#2016-03-17|1055.00
#2016-03-18|1070.52
#2016-03-21|1085.03
#2016-03-22|1082.98
#2016-03-23|1083.85
#2016-03-24|1083.85
#2016-03-25|1083.85
#2016-03-28|1072.49
#2016-03-29|1071.08
#2016-03-30|1088.95
#2016-03-31|1093.59
#2016-04-01|1087.69
#2016-04-04|1095.23
#2016-04-05|1072.34
#2016-04-06|1070.83
#2016-04-07|1065.11
#2016-04-08|1065.59
#2016-04-11|1081.38
#2016-04-12|1087.93
#2016-04-13|1101.30
#2016-04-14|1101.30
#2016-04-15|1101.30
#2016-04-18|1113.94
#2016-04-19|1113.94
#2016-04-20|1117.04
#2016-04-21|1113.58
#2016-04-22|1107.32
#2016-04-25|1098.90
#2016-04-26|1113.30
#2016-04-27|1118.49
#2016-04-28|1098.96
#2016-04-29|1100.99
#2016-05-02|1096.99
#2016-05-03|1087.03
#2016-05-04|1080.20
#2016-05-05|1084.32
#2016-05-06|1083.90
#2016-05-09|1101.21
#2016-05-10|1102.64
#2016-05-11|1097.63
#2016-05-12|1105.01
#2016-05-13|1091.14
#2016-05-16|1095.53
#2016-05-17|1099.43
#2016-05-18|1094.11
#2016-05-19|1075.65
#2016-05-20|1068.29
#2016-05-23|1063.31
#2016-05-24|1060.95
#2016-05-25|1087.44
#2016-05-26|1105.18
#2016-05-27|1122.94
#2016-05-30|1122.63
#2016-05-31|1115.30
#2016-06-01|1117.76
#2016-06-02|1125.63
#2016-06-03|1125.60
#2016-06-06|1126.33
#2016-06-07|1137.99
#2016-06-08|1139.91
#2016-06-09|1128.81
#2016-06-10|1122.97
#2016-06-13|1111.00
#2016-06-14|1108.03
#2016-06-15|1120.41
#2016-06-16|1111.42
#2016-06-17|1118.11
#2016-06-20|1121.52
#2016-06-21|1116.97
#2016-06-22|1116.93
#2016-06-23|1127.86
#2016-06-24|1095.09
#2016-06-27|1093.75
#2016-06-28|1098.75
#2016-06-29|1113.25
#2016-06-30|1127.43
#2016-07-01|1134.30
#2016-07-04|1142.61
#2016-07-05|1135.37
#2016-07-06|1135.37
#2016-07-07|1136.98
#2016-07-08|1135.58
#2016-07-11|1157.85
#2016-07-12|1165.53
#2016-07-13|1168.09
#2016-07-14|1174.50
#2016-07-15|1167.78
#2016-07-18|1161.22
#2016-07-19|1164.38
#2016-07-20|1169.44
#2016-07-21|1163.19
#2016-07-22|1169.44
#2016-07-25|1179.21
#2016-07-26|1175.21
#2016-07-27|1181.83
#2016-07-28|1189.83
#2016-07-29|1187.83
#2016-08-01|1191.75
#2016-08-02|1187.56
#2016-08-03|1173.94
#2016-08-04|1174.29
#2016-08-05|1194.86
#2016-08-08|1198.42
#2016-08-09|1193.16
#2016-08-10|1182.16
#2016-08-11|1183.64
#2016-08-12|1193.12
#2016-08-15|1193.12
#2016-08-16|1189.71
#2016-08-17|1187.53
#2016-08-18|1194.15
#2016-08-19|1188.71
#2016-08-22|1180.61
#2016-08-23|1184.43
#2016-08-24|1187.12
#2016-08-25|1180.40
#2016-08-26|1178.03
#2016-08-29|1179.18
#2016-08-30|1198.22
#2016-08-31|1204.40
#2016-09-01|1202.20
#2016-09-02|1208.66
#2016-09-05|1208.66
#2016-09-06|1232.67
#2016-09-07|1231.73
#2016-09-08|1235.35
#2016-09-09|1218.39
#2016-09-12|1196.31
#2016-09-13|1196.31
#2016-09-14|1198.68
#2016-09-15|1199.62
#2016-09-16|1203.68
#2016-09-19|1207.77
#2016-09-20|1202.79
#2016-09-21|1203.19
#2016-09-22|1221.17
#2016-09-23|1218.76
#2016-09-26|1206.60
#2016-09-27|1208.73
#2016-09-28|1212.63
#2016-09-29|1181.04
#2016-09-30|1191.98
#2016-10-03|1212.10
#2016-10-04|1217.03
#2016-10-05|1214.51
#2016-10-06|1208.51
#2016-10-07|1204.65
#2016-10-10|1208.82
#2016-10-11|1208.82
#2016-10-12|1208.82
#2016-10-13|1182.97
#2016-10-14|1188.25
#2016-10-17|1176.12
#2016-10-18|1200.83
#2016-10-19|1199.14
#2016-10-20|1200.77
#2016-10-21|1198.19
#2016-10-24|1198.25
#2016-10-25|1196.83
#2016-10-26|1186.34
#2016-10-27|1183.36
#2016-10-28|1188.82
#2016-10-31|1188.82
#2016-11-01|1187.61
#2016-11-02|1170.73
#2016-11-03|1165.75
#2016-11-04|1156.74
#2016-11-07|1163.36
#2016-11-08|1171.62
#2016-11-09|1157.30
#2016-11-10|1165.14
#2016-11-11|1123.97
#2016-11-14|1123.97
#2016-11-15|1084.46
#2016-11-16|1086.01
#2016-11-17|1081.43
#2016-11-18|1076.36
#2016-11-21|1058.92
#2016-11-22|1069.42
#2016-11-23|1070.03
#2016-11-24|1056.82
#2016-11-25|1081.57
#2016-11-28|1077.84
#2016-11-29|1082.02
#2016-11-30|1096.23
#2016-12-01|1092.93
#2016-12-02|1080.80
#2016-12-05|1085.59
#2016-12-06|1093.22
#2016-12-07|1090.77
#2016-12-08|1116.10
#2016-12-09|1115.12
#2016-12-12|1101.35
#2016-12-13|1105.90
#2016-12-14|1102.42
#2016-12-15|1092.94
#2016-12-16|1093.62
#2016-12-19|1087.24
#2016-12-20|1079.70
#2016-12-21|1079.25
#2016-12-22|1065.86
#2016-12-23|1069.26
#2016-12-26|1061.63
#2016-12-27|1071.32
#2016-12-28|1069.72
#2016-12-29|1080.62
#2016-12-30|1096.62
#2017-01-02|1097.46
#2017-01-03|1091.53
#2017-01-04|1092.89
#2017-01-05|1106.91
#2017-01-06|1103.46
#2017-01-09|1098.99
#2017-01-10|1107.99
#2017-01-11|1116.86
#2017-01-12|1123.23
#2017-01-13|1120.69
#2017-01-16|1123.63
#2017-01-17|1123.13
#2017-01-18|1125.10
#2017-01-19|1124.78
#2017-01-20|1113.39
#2017-01-23|1118.51
#2017-01-24|1129.85
#2017-01-25|1146.81
#2017-01-26|1146.81
#2017-01-27|1151.74
#2017-01-30|1155.14
#2017-01-31|1146.64
#2017-02-01|1171.52
#2017-02-02|1175.54
#2017-02-03|1177.44
#2017-02-06|1189.17
#2017-02-07|1182.29
#2017-02-08|1185.27
#2017-02-09|1192.91
#2017-02-10|1196.67
#2017-02-13|1195.94
#2017-02-14|1193.72
#2017-02-15|1184.63
#2017-02-16|1192.99
#2017-02-17|1200.29
#2017-02-20|1209.98
#2017-02-21|1216.41
#2017-02-22|1222.93
#2017-02-23|1225.68
#2017-02-24|1225.68
#2017-02-27|1224.71
#2017-02-28|1224.84
#2017-03-01|1230.71
#2017-03-02|1225.88
#2017-03-03|1224.38
#2017-03-06|1236.24
#2017-03-07|1234.62
#2017-03-08|1230.75
#2017-03-09|1230.37
#2017-03-10|1234.55
#2017-03-13|1234.55
#2017-03-14|1270.10
#2017-03-15|1275.42
#2017-03-16|1290.32
#2017-03-17|1290.58
#2017-03-20|1287.63
#2017-03-21|1287.09
#2017-03-22|1271.19
#2017-03-23|1278.17
#2017-03-24|1284.03
#2017-03-27|1280.41
#2017-03-28|1288.57
#2017-03-29|1297.81
#2017-03-30|1303.29
#2017-03-31|1305.31
#2017-04-03|1313.85
#2017-04-04|1313.85
#2017-04-05|1323.66
#2017-04-06|1330.77
#2017-04-07|1330.14
#2017-04-10|1320.00
#2017-04-11|1326.68
#2017-04-12|1319.29
#2017-04-13|1318.32
#2017-04-14|1318.32
#2017-04-17|1315.90
#2017-04-18|1306.66
#2017-04-19|1306.59
#2017-04-20|1311.41
#2017-04-21|1310.15
#2017-04-24|1326.49
#2017-04-25|1345.33
#2017-04-26|1353.55
#2017-04-27|1351.30
#2017-04-28|1342.80
#2017-05-01|1342.80
#2017-05-02|1346.45
#2017-05-03|1348.01
#2017-05-04|1353.43
#2017-05-05|1338.61
#2017-05-08|1345.68
#2017-05-09|1339.17
#2017-05-10|1353.61
#2017-05-11|1363.39
#2017-05-12|1360.88
#2017-05-15|1371.17
#2017-05-16|1380.03
#2017-05-17|1379.52
#2017-05-18|1349.13
#2017-05-19|1350.67
#2017-05-22|1353.20
#2017-05-23|1339.00
#2017-05-24|1334.70
#2017-05-25|1358.12
#2017-05-26|1376.23
#2017-05-29|1374.63
#2017-05-30|1375.96
#2017-05-31|1379.37
#2017-06-01|1379.24
#2017-06-02|1387.42
#2017-06-05|1394.25
#2017-06-06|1387.32
#2017-06-07|1394.78
#2017-06-08|1393.39
#2017-06-09|1398.50
#2017-06-12|1387.33
#2017-06-13|1388.36
#2017-06-14|1392.46
#2017-06-15|1384.64
#2017-06-16|1385.94
#2017-06-19|1395.85
#2017-06-20|1393.81
#2017-06-21|1391.43
#2017-06-22|1390.61
#2017-06-23|1383.32
#2017-06-26|1383.32
#2017-06-27|1374.33
#2017-06-28|1370.63
#2017-06-29|1373.32
#2017-06-30|1375.48
#2017-07-03|1383.99
#2017-07-04|1388.32
#2017-07-05|1391.62
#2017-07-06|1396.10
#2017-07-07|1398.25
#2017-07-10|1414.01
#2017-07-11|1415.22
#2017-07-12|1420.84
#2017-07-13|1435.54
#2017-07-14|1434.48
#2017-07-17|1441.74
#2017-07-18|1433.30
#2017-07-19|1441.74
#2017-07-20|1434.83
#2017-07-21|1443.41
#2017-07-24|1450.76
#2017-07-25|1450.68
#2017-07-26|1457.09
#2017-07-27|1462.77
#2017-07-28|1462.34
#2017-07-31|1473.13
#2017-08-01|1478.85
#2017-08-02|1483.27
#2017-08-03|1474.93
#2017-08-04|1483.52
#2017-08-07|1480.28
#2017-08-08|1473.17
#2017-08-09|1454.76
#2017-08-10|1433.60
#2017-08-11|1419.67
#2017-08-14|1435.19
#2017-08-15|1435.19
#2017-08-16|1448.42
#2017-08-17|1447.73
#2017-08-18|1439.55
#2017-08-21|1426.42
#2017-08-22|1426.59
#2017-08-23|1440.61
#2017-08-24|1445.79
#2017-08-25|1445.79
#2017-08-28|1459.00
#2017-08-29|1439.59
#2017-08-30|1455.11
#2017-08-31|1460.99
#2017-09-01|1467.78
#2017-09-04|1457.00
#2017-09-05|1462.06
#2017-09-06|1458.00
#2017-09-07|1464.16
#2017-09-08|1467.82
#2017-09-11|1476.43
#2017-09-12|1486.47
#2017-09-13|1485.60
#2017-09-14|1485.71
#2017-09-15|1484.43
#2017-09-18|1493.83
#2017-09-19|1488.98
#2017-09-20|1486.54
#2017-09-21|1470.44
#2017-09-22|1445.58
#2017-09-25|1422.35
#2017-09-26|1415.79
#2017-09-27|1388.82
#2017-09-28|1395.79
#2017-09-29|1405.22
#2017-10-02|1405.22
#2017-10-03|1414.40
#2017-10-04|1432.47
#2017-10-05|1426.63
#2017-10-06|1432.90
#2017-10-09|1434.05
#2017-10-10|1441.26
#2017-10-11|1438.49
#2017-10-12|1456.20
#2017-10-13|1469.50
#2017-10-16|1481.00
#2017-10-17|1478.59
#2017-10-18|1470.38
#2017-10-19|1458.43
#2017-10-20|1458.43
#2017-10-23|1470.92
#2017-10-24|1471.12
#2017-10-25|1483.94
#2017-10-26|1492.64
#2017-10-27|1486.67
#2017-10-30|1497.97
#2017-10-31|1497.03
#2017-11-01|1516.01
#2017-11-02|1513.69
#2017-11-03|1517.90
#2017-11-06|1515.93
#2017-11-07|1492.66
#2017-11-08|1487.38
#2017-11-09|1489.99
#2017-11-10|1486.07
#2017-11-13|1466.29
#2017-11-14|1461.47
#2017-11-15|1455.32
#2017-11-16|1468.61
#2017-11-17|1484.87
#2017-11-20|1485.35
#2017-11-21|1493.76
#2017-11-22|1495.23
#2017-11-23|1502.96
#2017-11-24|1507.93
#2017-11-27|1511.44
#2017-11-28|1512.11
#2017-11-29|1511.82
#2017-11-30|1490.47
#2017-12-01|1474.78
#2017-12-04|1477.16
#2017-12-05|1476.61
#2017-12-06|1463.30
#2017-12-07|1481.21
#2017-12-08|1497.94
#2017-12-11|1507.32
#2017-12-12|1494.09
#2017-12-13|1485.59
#2017-12-14|1496.00
#2017-12-15|1512.11
#2017-12-18|1519.58
#2017-12-19|1534.26
#2017-12-20|1531.69
#2017-12-21|1532.23
#2017-12-22|1539.56
#2017-12-25|1539.56
#2017-12-26|1543.48
#2017-12-27|1536.14
#2017-12-28|1533.07
#2017-12-29|1547.54
#2018-01-01|1534.74
#2018-01-02|1541.69
#2018-01-03|1540.69
#2018-01-04|1554.43
#2018-01-05|1565.60
#2018-01-08|1575.52
#2018-01-09|1569.18
#2018-01-10|1570.24
#2018-01-11|1570.56
#2018-01-12|1573.85
#2018-01-15|1584.89
#2018-01-16|1563.33
#2018-01-17|1582.91
#2018-01-18|1583.42
#2018-01-19|1596.96
#2018-01-22|1605.85
#2018-01-23|1624.06
#2018-01-24|1627.93
#2018-01-25|1621.79
#2018-01-26|1621.79
#2018-01-29|1629.79
#2018-01-30|1615.28
#2018-01-31|1611.77
#2018-02-01|1603.77
#2018-02-02|1559.88
#2018-02-05|1548.18
#2018-02-06|1519.13
#2018-02-07|1515.71
#2018-02-08|1533.96
#2018-02-09|1514.63
#2018-02-12|1529.45
#2018-02-13|1529.45
#2018-02-14|1530.25
#2018-02-15|1536.96
#2018-02-16|1518.01
#2018-02-19|1505.64
#2018-02-20|1489.63
#2018-02-21|1494.21
#2018-02-22|1484.83
#2018-02-23|1507.82
#2018-02-26|1521.95
#2018-02-27|1513.96
#2018-02-28|1498.92
#2018-03-01|1491.67
#2018-03-02|1491.67
#2018-03-05|1479.62
#2018-03-06|1465.30
#2018-03-07|1455.60
#2018-03-08|1462.06
#2018-03-09|1459.02
#2018-03-12|1487.84
#2018-03-13|1495.94
#2018-03-14|1494.64
#2018-03-15|1486.11
#2018-03-16|1463.44
#2018-03-19|1445.94
#2018-03-20|1449.95
#2018-03-21|1454.14
#2018-03-22|1449.92
#2018-03-23|1436.61
#2018-03-26|1458.15
#2018-03-27|1464.72
#2018-03-28|1448.25
#2018-03-29|1448.25
#2018-03-30|1448.25
#2018-04-02|1464.55
#2018-04-03|1474.77
#2018-04-04|1455.47
#2018-04-05|1486.00
#2018-04-06|1489.01
#2018-04-09|1494.81
#2018-04-10|1496.66
#2018-04-11|1493.73
#2018-04-12|1498.25
#2018-04-13|1502.67
#2018-04-16|1503.92
#2018-04-17|1501.76
#2018-04-18|1499.79
#2018-04-19|1502.98
#2018-04-20|1496.23
#2018-04-23|1490.67
#2018-04-24|1497.23
#2018-04-25|1480.27
#2018-04-26|1489.25
#2018-04-27|1499.83
#2018-04-30|1506.75
#2018-05-01|1506.75
#2018-05-02|1503.24
#2018-05-03|1497.58
#2018-05-04|1483.06
#2018-05-07|1491.08
#2018-05-08|1492.22
#2018-05-09|1489.71
#2018-05-10|1484.43
#2018-05-11|1497.06
#2018-05-14|1490.14
#2018-05-15|1480.82
#2018-05-16|1477.84
#2018-05-17|1473.28
#2018-05-18|1453.77
#2018-05-21|1438.48
#2018-05-22|1444.24
#2018-05-23|1423.19
#2018-05-24|1435.40
#2018-05-25|1461.40
#2018-05-28|1481.79
#2018-05-29|1463.97
#2018-05-30|1470.04
#2018-05-31|1484.83
#2018-06-01|1487.92
#2018-06-04|1477.25
#2018-06-05|1470.77
#2018-06-06|1488.56
#2018-06-07|1498.37
#2018-06-08|1486.37
#2018-06-11|1494.33
#2018-06-12|1501.19
#2018-06-13|1499.89
#2018-06-14|1493.97
#2018-06-15|1488.60
#2018-06-18|1484.48
#2018-06-19|1466.78
#2018-06-20|1479.79
#2018-06-21|1475.79
#2018-06-22|1491.92
#2018-06-25|1476.99
#2018-06-26|1477.73
#2018-06-27|1455.60
#2018-06-28|1441.68
#2018-06-29|1463.20
#2018-07-02|1451.43
#2018-07-03|1460.76
#2018-07-04|1467.32
#2018-07-05|1459.47
#2018-07-06|1463.80
#2018-07-09|1478.11
#2018-07-10|1489.07
#2018-07-11|1490.36
#2018-07-12|1505.46
#2018-07-13|1506.51
#2018-07-16|1490.13
#2018-07-17|1503.94
#2018-07-18|1494.38
#2018-07-19|1482.79
#2018-07-20|1492.51
#2018-07-23|1505.27
#2018-07-24|1513.68
#2018-07-25|1515.25
#2018-07-26|1521.22
#2018-07-27|1534.09
#2018-07-30|1540.97
#2018-07-31|1550.09
#2018-08-01|1552.46
#2018-08-02|1534.90
#2018-08-03|1546.27
#2018-08-06|1547.81
#2018-08-07|1552.20
#2018-08-08|1561.45
#2018-08-09|1563.79
#2018-08-10|1553.66
#2018-08-13|1521.56
#2018-08-14|1531.88
#2018-08-15|1531.88
#2018-08-16|1516.78
#2018-08-17|1529.11
#2018-08-20|1550.22
#2018-08-21|1552.29
#2018-08-22|1552.29
#2018-08-23|1550.41
#2018-08-24|1550.56
#2018-08-27|1562.95
#2018-08-28|1569.40
#2018-08-29|1555.15
#2018-08-30|1548.72
#2018-08-31|1546.98
#2018-09-03|1530.10
#2018-09-04|1509.93
#2018-09-05|1499.55
#2018-09-06|1502.78
#2018-09-07|1516.15
#2018-09-10|1480.16
#2018-09-11|1454.47
#2018-09-12|1475.53
#2018-09-13|1475.53
#2018-09-14|1502.16
#2018-09-17|1471.99
#2018-09-18|1454.47
#2018-09-19|1452.33
#2018-09-20|1452.33
#2018-09-21|1447.09
#2018-09-24|1412.51
#2018-09-25|1424.89
#2018-09-26|1425.49
#2018-09-27|1415.10
#2018-09-28|1411.31
#2018-10-01|1414.05
#2018-10-02|1414.05
#2018-10-03|1386.10
#2018-10-04|1344.93
#2018-10-05|1311.00
#2018-10-08|1310.14
#2018-10-09|1298.13
#2018-10-10|1322.37
#2018-10-11|1294.81
#2018-10-12|1332.42
#2018-10-15|1333.51
#2018-10-16|1347.79
#2018-10-17|1329.38
#2018-10-18|1329.38
#2018-10-19|1313.90
#2018-10-22|1306.03
#2018-10-23|1289.32
#2018-10-24|1303.88
#2018-10-25|1289.85
#2018-10-26|1276.62
#2018-10-29|1302.83
#2018-10-30|1294.91
#2018-10-31|1316.59
#2018-11-01|1321.29
#2018-11-02|1361.41
#2018-11-05|1347.90
#2018-11-06|1348.36
#2018-11-07|1357.28
#2018-11-08|1357.28
#2018-11-09|1367.83
#2018-11-12|1346.35
#2018-11-13|1362.61
#2018-11-14|1368.32
#2018-11-15|1380.21
#2018-11-16|1391.19
#2018-11-19|1406.34
#2018-11-20|1394.39
#2018-11-21|1388.10
#2018-11-22|1390.03
#2018-11-23|1390.03
#2018-11-26|1407.51
#2018-11-27|1415.58
#2018-11-28|1425.89
#2018-11-29|1459.46
#2018-11-30|1466.55
#2018-12-03|1454.30
#2018-12-04|1447.93
#2018-12-05|1437.71
#2018-12-06|1406.42
#2018-12-07|1420.01
#2018-12-10|1379.74
#2018-12-11|1380.89
#2018-12-12|1403.74
#2018-12-13|1417.49
#2018-12-14|1415.36
#2018-12-17|1431.89
#2018-12-18|1448.92
#2018-12-19|1466.94
#2018-12-20|1474.99
#2018-12-21|1446.00
#2018-12-24|1429.57
#2018-12-25|1429.57
#2018-12-26|1437.65
#2018-12-27|1440.46
#2018-12-28|1457.64
#2018-12-31|1463.44
#2019-01-01|1469.00
#2019-01-02|1447.96
#2019-01-03|1434.49
#2019-01-04|1446.77
#2019-01-07|1453.97
#2019-01-08|1446.88
#2019-01-09|1446.85
#2019-01-10|1445.26
#2019-01-11|1440.06
#2019-01-14|1426.80
#2019-01-15|1442.89
#2019-01-16|1439.40
#2019-01-17|1445.28
#2019-01-18|1442.94
#2019-01-21|1449.57
#2019-01-22|1441.88
#2019-01-23|1433.21
#2019-01-24|1440.20
#2019-01-25|1428.30
#2019-01-28|1412.89
#2019-01-29|1412.98
#2019-01-30|1411.75
#2019-01-31|1435.90
#2019-02-01|1442.88
#2019-02-04|1434.85
#2019-02-05|1440.33
#2019-02-06|1457.35
#2019-02-07|1462.80
#2019-02-08|1447.75
#2019-02-11|1442.61
#2019-02-12|1441.95
#2019-02-13|1435.74
#2019-02-14|1424.88
#2019-02-15|1415.38
#2019-02-18|1402.12
#2019-02-19|1396.67
#2019-02-20|1417.53
#2019-02-21|1424.72
#2019-02-22|1425.40
#2019-02-25|1441.13
#2019-02-26|1434.31
#2019-02-27|1427.29
#2019-02-28|1426.90
#2019-03-01|1440.98
#2019-03-04|1440.98
#2019-03-05|1463.86
#2019-03-06|1473.76
#2019-03-07|1481.29
#2019-03-08|1476.38
#2019-03-11|1499.17
#2019-03-12|1520.90
#2019-03-13|1531.34
#2019-03-14|1532.15
#2019-03-15|1545.41
#2019-03-18|1563.85
#2019-03-19|1562.92
#2019-03-20|1566.08
#2019-03-21|1566.08
#2019-03-22|1554.88
#2019-03-25|1540.16
#2019-03-26|1559.69
#2019-03-27|1553.30
#2019-03-28|1563.14
#2019-03-29|1567.96
#2019-04-01|1575.07
#2019-04-02|1592.39
#2019-04-03|1591.68
#2019-04-04|1568.23
#2019-04-05|1575.72
#2019-04-08|1558.19
#2019-04-09|1574.99
#2019-04-10|1568.05
#2019-04-11|1573.74
#2019-04-12|1574.76
#2019-04-15|1575.00
#2019-04-16|1583.23
#2019-04-17|1583.23
#2019-04-18|1586.15
#2019-04-19|1586.15
#2019-04-22|1558.25
#2019-04-23|1556.22
#2019-04-24|1569.47
#2019-04-25|1549.60
#2019-04-26|1570.71
#2019-04-29|1570.71
#2019-04-30|1580.32
#2019-05-01|1580.32
#2019-05-02|1579.07
#2019-05-03|1578.12
#2019-05-06|1557.43
#2019-05-07|1544.91
#2019-05-08|1520.32
#2019-05-09|1507.84
#2019-05-10|1504.52
#2019-05-13|1475.22
#2019-05-14|1484.03
#2019-05-15|1478.21
#2019-05-16|1497.35
#2019-05-17|1511.38
#2019-05-20|1575.94
#2019-05-21|1561.69
#2019-05-22|1566.26
#2019-05-23|1547.83
#2019-05-24|1582.10
#2019-05-27|1592.07
#2019-05-28|1589.32
#2019-05-29|1579.14
#2019-05-30|1588.66
#2019-05-31|1591.88
#2019-06-03|1624.68
#2019-06-04|1614.86
#2019-06-05|1614.86
#2019-06-06|1590.86
#2019-06-07|1589.93
#2019-06-10|1594.32
#2019-06-11|1604.60
#2019-06-12|1599.82
#2019-06-13|1595.61
#2019-06-14|1576.48
#2019-06-17|1555.25
#2019-06-18|1561.64
#2019-06-19|1562.00
#2019-06-20|1585.35
#2019-06-21|1568.28
#2019-06-24|1570.25
#2019-06-25|1582.54
#2019-06-26|1593.79
#2019-06-27|1594.48
#2019-06-28|1589.22
#2019-07-01|1601.97
#2019-07-02|1607.28
#2019-07-03|1607.90
#2019-07-04|1620.78
#2019-07-05|1604.51
#2019-07-08|1567.57
#2019-07-09|1569.55
#2019-07-10|1561.63
#2019-07-11|1574.42
#2019-07-12|1567.01
#2019-07-15|1576.68
#2019-07-16|1583.84
#2019-07-17|1585.18
#2019-07-18|1570.62
#2019-07-19|1549.05
#2019-07-22|1536.72
#2019-07-23|1534.30
#2019-07-24|1525.54
#2019-07-25|1523.50
#2019-07-26|1531.70
#2019-07-29|1523.59
#2019-07-30|1506.63
#2019-07-31|1512.67
#2019-08-01|1490.05
#2019-08-02|1482.97
#2019-08-05|1443.07
#2019-08-06|1451.75
#2019-08-07|1440.83
#2019-08-08|1467.80
#2019-08-09|1477.71
#2019-08-12|1477.71
#2019-08-13|1442.70
#2019-08-14|1458.38
#2019-08-15|1458.38
#2019-08-16|1462.78
#2019-08-19|1458.37
#2019-08-20|1448.67
#2019-08-21|1441.19
#2019-08-22|1415.03
#2019-08-23|1427.33
#2019-08-26|1449.20
#2019-08-27|1465.65
#2019-08-28|1453.48
#2019-08-29|1442.04
#2019-08-30|1460.95
#2019-09-02|1460.95
#2019-09-03|1412.31
#2019-09-04|1421.70
#2019-09-05|1426.56
#2019-09-06|1441.05
#2019-09-09|1448.42
#2019-09-10|1448.42
#2019-09-11|1455.00
#2019-09-12|1458.46
#2019-09-13|1474.30
#2019-09-16|1452.00
#2019-09-17|1424.39
#2019-09-18|1438.53
#2019-09-19|1419.81
#2019-09-20|1502.82
#2019-09-23|1546.43
#2019-09-24|1543.53
#2019-09-25|1524.56
#2019-09-26|1543.99
#2019-09-27|1544.35
#2019-09-30|1531.99
#2019-10-01|1513.91
#2019-10-02|1513.25
#2019-10-03|1509.27
#2019-10-04|1490.84
#2019-10-07|1481.29
#2019-10-08|1481.29
#2019-10-09|1506.36
#2019-10-10|1495.76
#2019-10-11|1506.46
#2019-10-14|1506.95
#2019-10-15|1510.41
#2019-10-16|1517.28
#2019-10-17|1540.08
#2019-10-18|1550.56
#2019-10-21|1549.98
#2019-10-22|1544.17
#2019-10-23|1547.23
#2019-10-24|1543.35
#2019-10-25|1544.86
#2019-10-28|1544.86
#2019-10-29|1571.85
#2019-10-30|1578.54
#2019-10-31|1581.13
#2019-11-01|1584.63
#2019-11-04|1592.65
#2019-11-05|1591.35
#2019-11-06|1592.37
#2019-11-07|1599.45
#2019-11-08|1578.56
#2019-11-11|1574.02
#2019-11-12|1574.02
#2019-11-13|1550.60
#2019-11-14|1558.00
#2019-11-15|1564.72
#2019-11-18|1562.41
#2019-11-19|1572.21
#2019-11-20|1577.73
#2019-11-21|1574.77
#2019-11-22|1567.11
#2019-11-25|1589.26
#2019-11-26|1590.04
#2019-11-27|1601.25
#2019-11-28|1601.24
#2019-11-29|1586.46
#2019-12-02|1587.79
#2019-12-03|1580.26
#2019-12-04|1589.70
#2019-12-05|1591.27
#2019-12-06|1580.82
#2019-12-09|1586.93
#2019-12-10|1579.25
#2019-12-11|1588.69
#2019-12-12|1596.44
#2019-12-13|1611.70
#2019-12-16|1603.84
#2019-12-17|1619.24
#2019-12-18|1626.72
#2019-12-19|1630.08
#2019-12-20|1629.88
#2019-12-23|1628.30
#2019-12-24|1619.97
#2019-12-25|1619.97
#2019-12-26|1608.09
#2019-12-27|1623.16
#2019-12-30|1625.07
#2019-12-31|1611.39
#2020-01-01|1613.56
#2020-01-02|1626.96
#2020-01-03|1609.91
#2020-01-06|1576.33
#2020-01-07|1587.28
#2020-01-08|1587.79
#2020-01-09|1624.55
#2020-01-10|1636.85
#2020-01-13|1649.43
#2020-01-14|1654.02
#2020-01-15|1653.99
#2020-01-16|1652.56
#2020-01-17|1649.54
#2020-01-20|1633.89
#2020-01-21|1623.14
#2020-01-22|1616.23
#2020-01-23|1624.81
#2020-01-24|1632.47
#2020-01-27|1613.83
#2020-01-28|1609.01
#2020-01-29|1620.89
#2020-01-30|1602.60
#2020-01-31|1595.59
#2020-02-03|1566.67
#2020-02-04|1603.97
#2020-02-05|1620.71
#2020-02-06|1627.44
#2020-02-07|1617.82
#2020-02-10|1612.69
#2020-02-11|1622.65
#2020-02-12|1633.26
#2020-02-13|1630.09
#2020-02-14|1620.55
#2020-02-17|1613.36
#2020-02-18|1600.30
#2020-02-19|1617.92
#2020-02-20|1608.85
#2020-02-21|1608.85
#2020-02-24|1568.81
#2020-02-25|1567.34
#2020-02-26|1556.74
#2020-02-27|1553.45
#2020-02-28|1482.97
#2020-03-02|1464.87
#2020-03-03|1476.00
#2020-03-04|1471.95
#2020-03-05|1473.65
#2020-03-06|1432.39
#2020-03-09|1360.29
#2020-03-10|1360.29
#2020-03-11|1368.03
#2020-03-12|1246.96
#2020-03-13|1296.67
#2020-03-16|1193.74
#2020-03-17|1166.25
#2020-03-18|1099.77
#2020-03-19|1062.75
#2020-03-20|1121.30
#2020-03-23| 956.21
#2020-03-24| 988.62
#2020-03-25|1052.25
#2020-03-26|1103.86
#2020-03-27|1108.71
#2020-03-30|1051.49
#2020-03-31|1091.66
#2020-04-01|1048.82
#2020-04-02|1048.82
#2020-04-03|1016.80
#2020-04-06|1016.80
#2020-04-07|1113.99
#2020-04-08|1099.19
#2020-04-09|1144.00
#2020-04-10|1144.00
#2020-04-13|1129.27
#2020-04-14|1129.27
#2020-04-15|1122.15
#2020-04-16|1123.87
#2020-04-17|1163.19
#2020-04-20|1160.82
#2020-04-21|1123.04
#2020-04-22|1151.94
#2020-04-23|1176.72
#2020-04-24|1149.75
#2020-04-27|1169.46
#2020-04-28|1182.75
#2020-04-29|1210.53
#2020-04-30|1256.56
#2020-05-01|1256.56
#2020-05-04|1173.62
#2020-05-05|1162.40
#2020-05-06|1169.50
#2020-05-07|1160.00
#2020-05-08|1170.64
#2020-05-11|1166.76
#2020-05-12|1164.63
#2020-05-13|1187.27
#2020-05-14|1156.78
#2020-05-15|1155.48
#2020-05-18|1111.07
#2020-05-19|1121.57
#2020-05-20|1142.14
#2020-05-21|1150.14
#2020-05-22|1135.88
#2020-05-25|1135.88
#2020-05-26|1138.54
#2020-05-27|1171.63
#2020-05-28|1193.44
#2020-05-29|1207.54
#2020-06-01|1239.59
#2020-06-02|1262.56
#2020-06-03|1271.56
#2020-06-04|1263.93
#2020-06-05|1277.48
#2020-06-08|1281.33
#2020-06-09|1265.82
#2020-06-10|1273.73
#2020-06-11|1244.49
#2020-06-12|1253.69
#2020-06-15|1231.12
#2020-06-16|1241.02
#2020-06-17|1238.00
#2020-06-18|1262.47
#2020-06-19|1282.25
#2020-06-22|1293.56
#2020-06-23|1320.86
#2020-06-24|1300.83
#2020-06-25|1298.06
#2020-06-26|1310.46
#2020-06-29|1302.79
#2020-06-30|1302.98
#2020-07-01|1317.84
#2020-07-02|1342.99
#2020-07-03|1357.46
#2020-07-06|1374.54
#2020-07-07|1376.89
#2020-07-08|1362.08
#2020-07-09|1376.49
#2020-07-10|1368.53
#2020-07-13|1374.69
#2020-07-14|1346.78
#2020-07-15|1351.35
#2020-07-16|1366.37
#2020-07-17|1390.28
#2020-07-20|1409.17
#2020-07-21|1427.90
#2020-07-22|1423.47
#2020-07-23|1433.95
#2020-07-24|1432.46
#2020-07-27|1426.43
#2020-07-28|1447.22
#2020-07-29|1434.91
#2020-07-30|1424.17
#2020-07-31|1421.09
#2020-08-03|1395.72
#2020-08-04|1422.36
#2020-08-05|1424.03
#2020-08-06|1436.95
#2020-08-07|1440.80
#2020-08-10|1447.37
#2020-08-11|1456.05
#2020-08-12|1454.06
#2020-08-13|1453.73
#2020-08-14|1437.16
#2020-08-17|1445.42
#2020-08-18|1466.47
#2020-08-19|1467.66
#2020-08-20|1450.76
#2020-08-21|1463.07
#2020-08-24|1484.97
#2020-08-25|1485.82
#2020-08-26|1495.49
#2020-08-27|1507.27
#2020-08-28|1525.84
#2020-08-31|1486.81
#2020-09-01|1514.23
#2020-09-02|1519.19
#2020-09-03|1510.24
#2020-09-04|1491.86
#2020-09-07|1490.94
#2020-09-08|1481.54
#2020-09-09|1479.30
#2020-09-10|1504.67
#2020-09-11|1505.96
#2020-09-14|1505.49
#2020-09-15|1513.07
#2020-09-16|1527.34
#2020-09-17|1512.85
#2020-09-18|1515.71
#2020-09-21|1484.17
#2020-09-22|1469.04
#2020-09-23|1467.70
#2020-09-24|1420.82
#2020-09-25|1459.10
#2020-09-28|1476.84
#2020-09-29|1476.65
#2020-09-30|1483.05
#2020-10-01|1518.12
#2020-10-02|1518.12
#2020-10-05|1527.02
#2020-10-06|1544.19
#2020-10-07|1558.64
#2020-10-08|1574.19
#2020-10-09|1585.98
#2020-10-12|1586.55
#2020-10-13|1585.39
#2020-10-14|1590.76
#2020-10-15|1551.39
#2020-10-16|1562.49
#2020-10-19|1574.83
#2020-10-20|1577.59
#2020-10-21|1578.33
#2020-10-22|1572.19
#2020-10-23|1574.75
#2020-10-26|1546.93
#2020-10-27|1567.28
#2020-10-28|1542.67
#2020-10-29|1533.56
#2020-10-30|1528.03
#2020-11-02|1522.03
#2020-11-03|1539.68
#2020-11-04|1547.23
#2020-11-05|1580.11
#2020-11-06|1602.87
#2020-11-09|1629.33
#2020-11-10|1643.39
#2020-11-11|1652.62
#2020-11-12|1640.33
#2020-11-13|1645.22
#2020-11-16|1645.22
#2020-11-17|1664.87
#2020-11-18|1676.11
#2020-11-19|1652.26
#2020-11-20|1664.65
#2020-11-23|1674.69
#2020-11-24|1691.07
#2020-11-25|1667.30
#2020-11-26|1684.37
#2020-11-27|1678.48
#2020-11-30|1678.48
#2020-12-01|1705.70
#2020-12-02|1703.29
#2020-12-03|1701.87
#2020-12-04|1719.52
#2020-12-07|1729.45
#2020-12-08|1743.03
#2020-12-09|1761.37
#2020-12-10|1754.12
#2020-12-11|1755.85
#2020-12-14|1761.90
#2020-12-15|1760.76
#2020-12-16|1777.40
#2020-12-17|1785.97
#2020-12-18|1792.02
#2020-12-21|1735.74
#2020-12-22|1753.90
#2020-12-23|1774.20
#2020-12-24|1797.36
#2020-12-25|1797.36
#2020-12-28|1813.04
#2020-12-29|1823.06
#2020-12-30|1832.42
#2020-12-31|1839.16
#2021-01-01|1844.03
#2021-01-04|1858.59
#2021-01-05|1865.44
#2021-01-06|1857.17
#2021-01-07|1848.14
#2021-01-08|1878.67
#2021-01-11|1894.13
#2021-01-12|1904.33
#2021-01-13|1904.27
#2021-01-14|1909.68
#2021-01-15|1885.28
#2021-01-18|1862.74
#2021-01-19|1896.45
#2021-01-20|1916.47
#2021-01-21|1913.07
#2021-01-22|1884.61
#2021-01-25|1867.98
#2021-01-26|1867.98
#2021-01-27|1832.09
#2021-01-28|1810.32
#2021-01-29|1786.05
#2021-02-01|1863.69
#2021-02-02|1909.36
#2021-02-03|1925.71
#2021-02-04|1937.87
#2021-02-05|1940.28
#2021-02-08|1963.11
#2021-02-09|1966.10
#2021-02-10|1966.88
#2021-02-11|1975.84
#2021-02-12|1979.37
#2021-02-15|2000.40
#2021-02-16|1996.71
#2021-02-17|1980.15
#2021-02-18|1969.49
#2021-02-19|1951.75
#2021-02-22|1915.20
#2021-02-23|1914.33
#2021-02-24|1953.52
#2021-02-25|1962.37
#2021-02-26|1863.31
#2021-03-01|1890.09
#2021-03-02|1915.27
#2021-03-03|1974.18
#2021-03-04|1950.52
#2021-03-05|1928.70
#2021-03-08|1922.18
#2021-03-09|1949.97
#2021-03-10|1962.53
#2021-03-11|1962.53
#2021-03-12|1947.51
#2021-03-15|1941.01
#2021-03-16|1938.77
#2021-03-17|1917.52
#2021-03-18|1894.08
#2021-03-19|1918.39
#2021-03-22|1924.58
#2021-03-23|1935.86
#2021-03-24|1899.81
#2021-03-25|1868.50
#2021-03-26|1897.52
#2021-03-29|1897.52
#2021-03-30|1918.15
#2021-03-31|1905.61
#2021-04-01|1928.54
#2021-04-02|1928.54
#2021-04-05|1896.16
#2021-04-06|1901.81
#2021-04-07|1891.09
#2021-04-08|1899.43
#2021-04-09|1891.07
#2021-04-12|1816.57
#2021-04-13|1838.17
#2021-04-14|1838.17
#2021-04-15|1851.72
#2021-04-16|1872.96
#2021-04-19|1828.00
#2021-04-20|1819.73
#2021-04-21|1819.73
#2021-04-22|1830.98
#2021-04-23|1820.32
#2021-04-26|1844.84
#2021-04-27|1869.07
#2021-04-28|1902.73
#2021-04-29|1916.31
#2021-04-30|1881.62
#2021-05-03|1887.89
#2021-05-04|1870.90
#2021-05-05|1884.48
#2021-05-06|1902.55
#2021-05-07|1920.74
#2021-05-10|1937.67
#2021-05-11|1925.93
#2021-05-12|1905.96
#2021-05-13|1905.96
#2021-05-14|1907.04
#2021-05-17|1940.00
#2021-05-18|1969.22
#2021-05-19|1956.03
#2021-05-20|1943.12
#2021-05-21|1983.27
#2021-05-24|1981.69
#2021-05-25|1989.39
#2021-05-26|2003.44
#2021-05-27|2012.41
#2021-05-28|2029.28
#2021-05-31|2044.47
#2021-06-01|2035.25
#2021-06-02|2031.77
#2021-06-03|2052.18
#2021-06-04|2047.14
#2021-06-07|2062.56
#2021-06-08|2059.14
#2021-06-09|2042.45
#2021-06-10|2055.30
#2021-06-11|2063.99
#2021-06-14|2059.44
#2021-06-15|2068.01
#2021-06-16|2052.75
#2021-06-17|2022.19
#2021-06-18|2029.43
#2021-06-21|2031.37
#2021-06-22|2025.28
#2021-06-23|2015.63
#2021-06-24|2032.38
#2021-06-25|2039.63
#2021-06-28|2035.04
#2021-06-29|2027.47
#2021-06-30|2021.09
#2021-07-01|2011.11
#2021-07-02|2010.33
#2021-07-05|2037.87
#2021-07-06|2028.28
#2021-07-07|2034.49
#2021-07-08|2013.33
#2021-07-09|2011.58
#2021-07-12|2013.11
#2021-07-13|2027.67
#2021-07-14|2029.73
#2021-07-15|2038.84
#2021-07-16|2038.55
#2021-07-19|2008.86
#2021-07-20|2004.86
#2021-07-21|2004.86
#2021-07-22|2035.10
#2021-07-23|2038.89
#2021-07-26|2034.35
#2021-07-27|2022.96
#2021-07-28|2021.54
#2021-07-29|2033.99
#2021-07-30|2027.85
#2021-08-02|2045.66
#2021-08-03|2079.02
#2021-08-04|2094.31
#2021-08-05|2098.40
#2021-08-06|2091.39
#2021-08-09|2090.30
#2021-08-10|2087.63
#2021-08-11|2087.96
#2021-08-12|2102.70
#2021-08-13|2121.84
#2021-08-16|2128.30
#2021-08-17|2132.41
#2021-08-18|2131.10
#2021-08-19|2131.10
#2021-08-20|2113.98
#2021-08-23|2124.08
#2021-08-24|2140.73
#2021-08-25|2140.62
#2021-08-26|2142.06
#2021-08-27|2165.63
#2021-08-30|2208.14
#2021-08-31|2243.20
#2021-09-01|2236.00
#2021-09-02|2257.84
#2021-09-03|2271.75
#2021-09-06|2277.02
#2021-09-07|2265.47
#2021-09-08|2258.22
#2021-09-09|2264.70
#2021-09-10|2264.70
#2021-09-13|2256.84
#2021-09-14|2259.62
#2021-09-15|2281.62
#2021-09-16|2292.98
#2021-09-17|2285.41
#2021-09-20|2251.60
#2021-09-21|2277.53
#2021-09-22|2270.18
#2021-09-23|2313.54
#2021-09-24|2316.14
#2021-09-27|2309.74
#2021-09-28|2286.67
#2021-09-29|2275.94
#2021-09-30|2261.57
#2021-10-01|2254.28
#2021-10-04|2270.72
#2021-10-05|2281.19
#2021-10-06|2241.36
#2021-10-07|2269.73
#2021-10-08|2277.34
#2021-10-11|2271.49
#2021-10-12|2274.69
#2021-10-13|2305.11
#2021-10-14|2330.16
#2021-10-15|2330.16
#2021-10-18|2343.39
#2021-10-19|2332.38
#2021-10-20|2326.54
#2021-10-21|2309.42
#2021-10-22|2296.80
#2021-10-25|2288.24
#2021-10-26|2312.05
#2021-10-27|2305.42
#2021-10-28|2265.23
#2021-10-29|2245.71
#2021-11-01|2278.24
#2021-11-02|2279.03
#2021-11-03|2279.15
#2021-11-04|2289.96
#2021-11-05|2289.96
#2021-11-08|2323.60
#2021-11-09|2322.21
#2021-11-10|2311.55
#2021-11-11|2290.34
#2021-11-12|2322.38
#2021-11-15|2322.71
#2021-11-16|2314.28
#2021-11-17|2305.59
#2021-11-18|2287.44
#2021-11-19|2287.44
#2021-11-22|2242.64
#2021-11-23|2254.08
#2021-11-24|2240.97
#2021-11-25|2256.12
#2021-11-26|2180.87
#2021-11-29|2176.17
#2021-11-30|2166.33
#2021-12-01|2195.07
#2021-12-02|2221.00
#2021-12-03|2189.94
#2021-12-06|2144.00
#2021-12-07|2175.64
#2021-12-08|2213.34
#2021-12-09|2217.82
#2021-12-10|2211.78
#2021-12-13|2195.03
#2021-12-14|2186.24
#2021-12-15|2162.77
#2021-12-16|2170.31
#2021-12-17|2135.27
#2021-12-20|2094.10
#2021-12-21|2124.99
#2021-12-22|2152.56
#2021-12-23|2175.04
#2021-12-24|2173.08
#2021-12-27|2183.42
#2021-12-28|2213.29
#2021-12-29|2209.03
#2021-12-30|2216.15
#2021-12-31|2240.08
#2022-01-03|2275.95
#2022-01-04|2285.86
#2022-01-05|2306.83
#2022-01-06|2281.74
#2022-01-07|2295.86
#2022-01-10|2326.94
#2022-01-11|2337.75
#2022-01-12|2355.20
#2022-01-13|2359.57
#2022-01-14|2347.43
#2022-01-17|2350.49
#2022-01-18|2311.75
#2022-01-19|2293.28
#2022-01-20|2269.92
#2022-01-21|2251.67
#2022-01-24|2184.27
#2022-01-25|2193.99
#2022-01-26|2193.99
#2022-01-27|2160.10
#2022-01-28|2162.49
#2022-01-31|2205.68
#2022-02-01|2232.46
#2022-02-02|2257.16
#2022-02-03|2229.85
#2022-02-04|2230.04
#2022-02-07|2191.31
#2022-02-08|2195.75
#2022-02-09|2220.70
#2022-02-10|2233.46
#2022-02-11|2189.05
#2022-02-14|2116.05
#2022-02-15|2189.06
#2022-02-16|2191.71
#2022-02-17|2186.98
#2022-02-18|2194.31
#2022-02-21|2190.65
#2022-02-22|2165.29
#2022-02-23|2173.49
#2022-02-24|2036.74
#2022-02-25|2101.62
#2022-02-28|2117.45
#2022-03-01|2117.45
#2022-03-02|2080.47
#2022-03-03|2060.07
#2022-03-04|2018.32
#2022-03-07|1946.97
#2022-03-08|1969.11
#2022-03-09|2020.81
#2022-03-10|2059.74
#2022-03-11|2056.51
#2022-03-14|2083.95
#2022-03-15|2059.97
#2022-03-16|2109.49
#2022-03-17|2159.06
#2022-03-18|2159.06
#2022-03-21|2127.63
#2022-03-22|2147.85
#2022-03-23|2134.27
#2022-03-24|2129.80
#2022-03-25|2126.52
#2022-03-28|2134.70
#2022-03-29|2154.55
#2022-03-30|2179.34
#2022-03-31|2181.02
#2022-04-01|2207.52
#2022-04-04|2260.63
#2022-04-05|2260.13
#2022-04-06|2230.42
#2022-04-07|2205.31
#2022-04-08|2224.58
#2022-04-11|2209.97
#2022-04-12|2184.80
#2022-04-13|2175.56
#2022-04-14|2175.56
#2022-04-15|2175.56
#2022-04-18|2133.87
#2022-04-19|2098.17
#2022-04-20|2129.92
#2022-04-21|2163.34
#2022-04-22|2128.44
#2022-04-25|2096.80
#2022-04-26|2132.43
#2022-04-27|2113.44
#2022-04-28|2139.65
#2022-04-29|2121.49
#2022-05-02|2114.75
#2022-05-03|2114.75
#2022-05-04|2064.95
#2022-05-05|2069.02
#2022-05-06|2013.79
#2022-05-09|1986.06
#2022-05-10|1982.78
#2022-05-11|1975.97
#2022-05-12|1927.50
#2022-05-13|1924.97
#2022-05-16|1932.78
#2022-05-17|1980.10
#2022-05-18|1978.37
#2022-05-19|1919.92
#2022-05-20|1978.68
#2022-05-23|1973.87
#2022-05-24|1960.22
#2022-05-25|1942.87
#2022-05-26|1959.58
#2022-05-27|1980.98
#2022-05-30|2020.94
#2022-05-31|2010.74
#2022-06-01|2004.14
#2022-06-02|2015.53
#2022-06-03|2007.45
#2022-06-06|2004.23
#2022-06-07|1981.67
#2022-06-08|1973.29
#2022-06-09|1986.46
#2022-06-10|1953.02
#2022-06-13|1896.55
#2022-06-14|1894.70
#2022-06-15|1890.32
#2022-06-16|1850.45
#2022-06-17|1840.07
#2022-06-20|1850.55
#2022-06-21|1882.95
#2022-06-22|1849.22
#2022-06-23|1869.37
#2022-06-24|1886.81
#2022-06-27|1902.59
#2022-06-28|1891.70
#2022-06-29|1879.91
#2022-06-30|1875.76
#2022-07-01|1874.95
#2022-07-04|1888.06
#2022-07-05|1875.58
#2022-07-06|1901.23
#2022-07-07|1920.25
#2022-07-08|1927.94
#2022-07-11|1924.92
#2022-07-12|1902.93
#2022-07-13|1892.32
#2022-07-14|1883.52
#2022-07-15|1896.72
#2022-07-18|1921.03
#2022-07-19|1929.40
#2022-07-20|1949.21
#2022-07-21|1963.59
#2022-07-22|1977.80
#2022-07-25|1971.69
#2022-07-26|1951.94
#2022-07-27|1968.07
#2022-07-28|2006.09
#2022-07-29|2044.55
#2022-08-01|2073.10
#2022-08-02|2082.99
#2022-08-03|2076.40
#2022-08-04|2069.22
#2022-08-05|2076.01
#2022-08-08|2081.51
#2022-08-09|2081.51
#2022-08-10|2084.68
#2022-08-11|2098.20
#2022-08-12|2100.46
#2022-08-15|2100.46
#2022-08-16|2116.52
#2022-08-17|2137.63
#2022-08-18|2134.77
#2022-08-19|2109.05
#2022-08-22|2072.46
#2022-08-23|2081.99
#2022-08-24|2088.00
#2022-08-25|2076.26
#2022-08-26|2080.84
#2022-08-29|2050.67
#2022-08-30|2111.65
#2022-08-31|2111.65
#2022-09-01|2087.95
#2022-09-02|2081.68
#2022-09-05|2093.37
#2022-09-06|2093.95
#2022-09-07|2090.04
#2022-09-08|2115.72
#2022-09-09|2123.79
#2022-09-12|2138.77
#2022-09-13|2164.52
#2022-09-14|2150.43
#2022-09-15|2131.38
#2022-09-16|2086.32
#2022-09-19|2096.16
#2022-09-20|2121.00
#2022-09-21|2100.21
#2022-09-22|2070.39
#2022-09-23|2031.68
#2022-09-26|1979.23
#2022-09-27|1980.45
#2022-09-28|1956.48
#2022-09-29|1950.34
#2022-09-30|1993.69
#2022-10-03|1954.30
#2022-10-04|2006.73
#2022-10-05|2006.73
#2022-10-06|2005.06
#2022-10-07|1993.09
#2022-10-10|1983.52
#2022-10-11|1953.80
#2022-10-12|1969.07
#2022-10-13|1955.55
#2022-10-14|1972.40
#2022-10-17|1986.34
#2022-10-18|2005.05
#2022-10-19|1991.85
#2022-10-20|2003.56
#2022-10-21|2002.85
#2022-10-24|2002.85
#2022-10-25|2010.10
#2022-10-26|2010.10
#2022-10-27|2026.22
#2022-10-28|2031.34
#2022-10-31|2049.82
#2022-11-01|2069.18
#2022-11-02|2059.18
#2022-11-03|2053.04
#2022-11-04|2073.45
#2022-11-07|2095.34
#2022-11-08|2095.34
#2022-11-09|2103.19
#2022-11-10|2078.95
#2022-11-11|2140.85
#2022-11-14|2129.29
#2022-11-15|2141.53
#2022-11-16|2135.27
#2022-11-17|2118.09
#2022-11-18|2113.35
#2022-11-21|2092.94
#2022-11-22|2107.11
#2022-11-23|2103.82
#2022-11-24|2132.69
#2022-11-25|2134.37
#2022-11-28|2140.87
#2022-11-29|2145.15
#2022-11-30|2170.17
#2022-12-01|2182.26
#2022-12-02|2167.15
#2022-12-05|2154.25
#2022-12-06|2127.49
#2022-12-07|2122.93
#2022-12-08|2130.13
#2022-12-09|2121.05
#2022-12-12|2112.90
#2022-12-13|2117.92
#2022-12-14|2132.30
#2022-12-15|2096.76
#2022-12-16|2076.15
#2022-12-19|2097.33
#2022-12-20|2092.60
#2022-12-21|2068.68
#2022-12-22|2061.68
#2022-12-23|2019.89
#2022-12-26|2044.46
#2022-12-27|2059.45
#2022-12-28|2059.18
#2022-12-29|2066.60
#2022-12-30|2059.08
#2023-01-02|2067.94
#2023-01-03|2067.75
#2023-01-04|2048.27
#2023-01-05|2049.17
#2023-01-06|2029.30
#2023-01-09|2064.38
#2023-01-10|2057.50
#2023-01-11|2059.88
#2023-01-12|2056.78
#2023-01-13|2073.25
#2023-01-16|2058.65
#2023-01-17|2071.92
#2023-01-18|2097.18
#2023-01-19|2086.07
#2023-01-20|2081.84
#2023-01-23|2084.89
#2023-01-24|2077.08
#2023-01-25|2051.58
#2023-01-26|2051.58
#2023-01-27|2016.53
#2023-01-30|2023.38
#2023-01-31|2015.61
#2023-02-01|2007.89
#2023-02-02|1999.28
#2023-02-03|2033.93
#2023-02-06|2003.79
#2023-02-07|2001.29
#2023-02-08|2023.92
#2023-02-09|2023.20
#2023-02-10|2019.82
#2023-02-13|2001.88
#2023-02-14|2017.98
#2023-02-15|2027.03
#2023-02-16|2032.03
#2023-02-17|2019.61
#2023-02-20|2011.17
#2023-02-21|2008.30
#2023-02-22|1975.79
#2023-02-23|1972.10
#2023-02-24|1967.21
#2023-02-27|1954.76
#2023-02-28|1952.80
#2023-03-01|1974.08
#2023-03-02|1959.07
#2023-03-03|2003.24
#2023-03-06|2018.75
#2023-03-07|2018.75
#2023-03-08|2021.00
#2023-03-09|2003.95
#2023-03-10|1983.18
#2023-03-13|1951.91
#2023-03-14|1930.43
#2023-03-15|1921.42
#2023-03-16|1921.25
#2023-03-17|1938.14
#2023-03-20|1922.99
#2023-03-21|1934.27
#2023-03-22|1939.46
#2023-03-23|1939.01
#2023-03-24|1919.41
#2023-03-27|1925.93
#2023-03-28|1924.91
#2023-03-29|1936.35
#2023-03-30|1936.35
#2023-03-31|1972.10
#2023-04-03|1972.07
#2023-04-04|1972.07
#2023-04-05|1997.20
#2023-04-06|2004.39
#2023-04-07|2004.39
#2023-04-10|2004.56
#2023-04-11|2010.73
#2023-04-12|2022.70
#2023-04-13|2029.53
#2023-04-14|2029.53
#2023-04-17|2013.43
#2023-04-18|2007.97
#2023-04-19|1997.85
#2023-04-20|2000.75
#2023-04-21|2002.10
#2023-04-24|2018.63
#2023-04-25|2021.99
#2023-04-26|2031.20
#2023-04-27|2040.26
#2023-04-28|2057.25
#2023-05-01|2057.25
#2023-05-02|2064.75
#2023-05-03|2061.01
#2023-05-04|2080.07
#2023-05-05|2059.51
#2023-05-08|2080.97
#2023-05-09|2075.67
#2023-05-10|2082.78
#2023-05-11|2081.95
#2023-05-12|2081.76
#2023-05-15|2087.03
#2023-05-16|2076.67
#2023-05-17|2059.86
#2023-05-18|2048.38
#2023-05-19|2055.69
#2023-05-22|2066.56
#2023-05-23|2072.84
#2023-05-24|2068.27
#2023-05-25|2071.23
#2023-05-26|2096.63
#2023-05-29|2106.03
#2023-05-30|2105.41
#2023-05-31|2095.61
#2023-06-01|2101.55
#2023-06-02|2108.76
#2023-06-05|2105.54
#2023-06-06|2108.59
#2023-06-07|2124.44
#2023-06-08|2113.33
#2023-06-09|2108.40
#2023-06-12|2114.30
#2023-06-13|2130.34
#2023-06-14|2142.48
#2023-06-15|2133.76
#2023-06-16|2154.76
#2023-06-19|2145.44
#2023-06-20|2147.43
#2023-06-21|2153.06
#2023-06-22|2142.91
#2023-06-23|2128.21
#2023-06-26|2131.02
#2023-06-27|2143.44
#2023-06-28|2160.92
#2023-06-29|2160.92
#2023-06-30|2184.67
#2023-07-03|2200.76
#2023-07-04|2205.85
#2023-07-05|2202.30
#2023-07-06|2207.72
#2023-07-07|2181.65
#2023-07-10|2188.32
#2023-07-11|2204.46
#2023-07-12|2201.91
#2023-07-13|2207.28
#2023-07-14|2223.39
#2023-07-17|2241.07
#2023-07-18|2247.40
#2023-07-19|2255.23
#2023-07-20|2249.31
#2023-07-21|2221.70
#2023-07-24|2216.89
#2023-07-25|2216.32
#2023-07-26|2223.57
#2023-07-27|2214.11
#2023-07-28|2207.02
#2023-07-31|2219.09
#2023-08-01|2215.05
#2023-08-02|2183.71
#2023-08-03|2165.12
#2023-08-04|2177.30
#2023-08-07|2187.68
#2023-08-08|2181.55
#2023-08-09|2188.01
#2023-08-10|2180.64
#2023-08-11|2164.21
#2023-08-14|2160.40
#2023-08-15|2160.40
#2023-08-16|2163.99
#2023-08-17|2148.31
#2023-08-18|2143.98
#2023-08-21|2176.65
#2023-08-22|2182.64
#2023-08-23|2191.73
#2023-08-24|2191.00
#2023-08-25|2175.27
#2023-08-28|2180.59
#2023-08-29|2183.95
#2023-08-30|2185.25
#2023-08-31|2171.43
#2023-09-01|2193.57
#2023-09-04|2204.82
#2023-09-05|2201.77
#2023-09-06|2202.85
#2023-09-07|2212.40
#2023-09-08|2230.44
#2023-09-11|2248.55
#2023-09-12|2246.13
#2023-09-13|2251.73
#2023-09-14|2254.62
#2023-09-15|2259.61
#2023-09-18|2250.98
#2023-09-19|2250.98
#2023-09-20|2230.60
#2023-09-21|2214.78
#2023-09-22|2213.10
#2023-09-25|2208.15
#2023-09-26|2203.80
#2023-09-27|2210.55
#2023-09-28|2186.31
#2023-09-29|2203.93
#2023-10-02|2203.93
#2023-10-03|2189.52
#2023-10-04|2177.30
#2023-10-05|2187.39
#2023-10-06|2200.35
#2023-10-09|2182.03
#2023-10-10|2202.77
#2023-10-11|2218.34
#2023-10-12|2214.64
#2023-10-13|2208.99
#2023-10-16|2205.49
#2023-10-17|2213.80
#2023-10-18|2197.65
#2023-10-19|2193.58
#2023-10-20|2186.93
#2023-10-23|2154.71
#2023-10-24|2154.71
#2023-10-25|2136.52
#2023-10-26|2104.95
#2023-10-27|2128.45
#2023-10-30|2138.51
#2023-10-31|2134.12
#2023-11-01|2122.52
#2023-11-02|2143.02
#2023-11-03|2154.28
#2023-11-06|2175.33
#2023-11-07|2173.46
#2023-11-08|2179.30
#2023-11-09|2173.04
#2023-11-10|2175.05
#2023-11-13|2178.42
#2023-11-14|2178.42
#2023-11-15|2207.73
#2023-11-16|2215.72
#2023-11-17|2213.45
#2023-11-20|2206.32
#2023-11-21|2215.47
#2023-11-22|2218.31
#2023-11-23|2217.34
#2023-11-24|2215.48
#2023-11-27|2215.48
#2023-11-28|2229.19
#2023-11-29|2251.78
#2023-11-30|2255.24
#2023-12-01|2275.15
#2023-12-04|2320.36
#2023-12-05|2342.14
#2023-12-06|2353.55
#2023-12-07|2351.43
#2023-12-08|2355.87
#2023-12-11|2360.29
#2023-12-12|2348.93
#2023-12-13|2355.67
#2023-12-14|2387.55
#2023-12-15|2425.18
#2023-12-18|2421.01
#2023-12-19|2420.42
#2023-12-20|2380.79
#2023-12-21|2391.50
#2023-12-22|2407.58
#2023-12-25|2407.58
#2023-12-26|2417.91
#2023-12-27|2435.73
#2023-12-28|2453.49
#2023-12-29|2450.61
#2024-01-01|2452.41
#2024-01-02|2440.21
#2024-01-03|2429.65
#2024-01-04|2449.44
#2024-01-05|2456.36
#2024-01-08|2435.20
#2024-01-09|2438.64
#2024-01-10|2449.64
#2024-01-11|2456.76
#2024-01-12|2484.34
#2024-01-15|2507.57
#2024-01-16|2493.54
#2024-01-17|2439.72
#2024-01-18|2429.05
#2024-01-19|2450.00
#2024-01-22|2450.00
#2024-01-23|2401.81
#2024-01-24|2429.59
#2024-01-25|2421.86
#2024-01-26|2421.86
#2024-01-29|2466.18
#2024-01-30|2445.90
#2024-01-31|2472.16
#2024-02-01|2471.99
#2024-02-02|2489.52
#2024-02-05|2476.48
#2024-02-06|2492.98
#2024-02-07|2499.37
#2024-02-08|2477.48
#2024-02-09|2480.97
#2024-02-12|2461.37
#2024-02-13|2474.89
#2024-02-14|2486.51
#2024-02-15|2494.10
#2024-02-16|2509.91
#2024-02-19|2520.03
#2024-02-20|2529.36
#2024-02-21|2513.77
#2024-02-22|2537.13
#2024-02-23|2535.01
#2024-02-26|2526.50
#2024-02-27|2533.69
#2024-02-28|2502.78
#2024-02-29|2511.93
#2024-03-01|2549.38
#2024-03-04|2557.56
#2024-03-05|2553.08
#2024-03-06|2565.91
#2024-03-07|2571.74
#2024-03-08|2571.74
#2024-03-11|2556.26
#2024-03-12|2550.91
#2024-03-13|2501.96
#2024-03-14|2523.62
#2024-03-15|2506.50
#2024-03-18|2508.76
#2024-03-19|2474.61
#2024-03-20|2473.24
#2024-03-21|2498.91
#2024-03-22|2501.27
#2024-03-25|2501.27
#2024-03-26|2498.75
#2024-03-27|2509.50
#2024-03-28|2532.40
#2024-03-29|2532.40
#2024-04-01|2554.53
#2024-04-02|2557.69
#2024-04-03|2555.08
#2024-04-04|2561.07
#2024-04-05|2567.27
#2024-04-08|2582.20
#2024-04-09|2578.84
#2024-04-10|2595.21
#2024-04-11|2595.21
#2024-04-12|2564.28
#2024-04-15|2533.46
#2024-04-16|2518.15
#2024-04-17|2518.15
#2024-04-18|2503.89
#2024-04-19|2519.43
#2024-04-22|2543.07
#2024-04-23|2550.51
#2024-04-24|2556.16
#2024-04-25|2574.53
#2024-04-26|2561.77
#2024-04-29|2581.41
#2024-04-30|2581.44
#2024-05-01|2581.44
#2024-05-02|2590.11
#2024-05-03|2572.36
#2024-05-06|2562.33
#2024-05-07|2541.85
#2024-05-08|2545.78
#2024-05-09|2507.37
#2024-05-10|2519.50
#2024-05-13|2527.48
#2024-05-14|2544.73
#2024-05-15|2543.13
#2024-05-16|2564.80
#2024-05-17|2580.06
#2024-05-20|2580.06
#2024-05-21|2594.63
#2024-05-22|2603.14
#2024-05-23|2643.71
#2024-05-24|2649.89
#2024-05-27|2649.30
#2024-05-28|2639.39
#2024-05-29|2616.71
#2024-05-30|2590.98
#2024-05-31|2595.22
#2024-06-03|2696.11
#2024-06-04|2511.21
#2024-06-05|2605.27
#2024-06-06|2627.98
#2024-06-07|2685.59
#2024-06-10|2679.59
#2024-06-11|2678.32
#2024-06-12|2686.68
#2024-06-13|2694.43
#2024-06-14|2705.72
#2024-06-17|2705.72
#2024-06-18|2720.73
#2024-06-19|2710.27
#2024-06-20|2711.47
#2024-06-21|2707.67
#2024-06-24|2716.55
#2024-06-25|2733.35
#2024-06-26|2743.17
#2024-06-27|2765.52
#2024-06-28|2764.92
#2024-07-01|2779.38
#2024-07-02|2771.97
#2024-07-03|2792.40
#2024-07-04|2798.50
#2024-07-05|2803.45
#2024-07-08|2800.56
#2024-07-09|2815.05
#2024-07-10|2803.98
#2024-07-11|2801.27
#2024-07-12|2817.73
#2024-07-15|2825.06
#2024-07-16|2827.42
#2024-07-17|2827.42
#2024-07-18|2838.62
#2024-07-19|2800.93
#2024-07-22|2806.94
#2024-07-23|2801.19
#2024-07-24|2792.43
#2024-07-25|2791.44
#2024-07-26|2842.44
#2024-07-29|2848.05
#2024-07-30|2853.69
#2024-07-31|2865.91
#2024-08-01|2867.01
#2024-08-02|2834.00
#2024-08-05|2751.75
#2024-08-06|2739.82
#2024-08-07|2779.16
#2024-08-08|2759.10
#2024-08-09|2786.21
#2024-08-12|2782.72
#2024-08-13|2759.08
#2024-08-14|2759.47
#2024-08-15|2759.47
#2024-08-16|2807.69
#2024-08-19|2814.60
#2024-08-20|2832.28
#2024-08-21|2835.28
#2024-08-22|2841.57
#2024-08-23|2842.11
#2024-08-26|2862.21
#2024-08-27|2862.46
#2024-08-28|2863.97
#2024-08-29|2876.40
#2024-08-30|2886.73
#2024-09-02|2889.15
#2024-09-03|2887.90
#2024-09-04|2882.30
#2024-09-05|2877.28
#2024-09-06|2842.73
#2024-09-09|2849.29
#2024-09-10|2863.47
#2024-09-11|2852.51
#2024-09-12|2903.55
#2024-09-13|2904.12
#2024-09-16|2907.89
#2024-09-17|2913.07
#2024-09-18|2904.57
#2024-09-19|2906.16
#2024-09-20|2951.52
#2024-09-23|2969.97
#2024-09-24|2968.52
#2024-09-25|2974.75
#2024-09-26|2996.00
#2024-09-27|2996.35
#2024-09-30|2954.63
#2024-10-01|2953.11
#2024-10-02|2953.11
#2024-10-03|2882.30
#2024-10-04|2853.88
#2024-10-07|2820.72
#2024-10-08|2851.62
#2024-10-09|2854.09
#2024-10-10|2854.71
#2024-10-11|2847.21
#2024-10-14|2863.58
#2024-10-15|2859.40
#2024-10-16|2852.32
#2024-10-17|2817.59
#2024-10-18|2828.07
#2024-10-21|2815.20
#2024-10-22|2774.29
#2024-10-23|2769.31
#2024-10-24|2767.70
#2024-10-25|2740.10
#2024-10-28|2763.80
#2024-10-29|2774.35
#2024-10-30|2762.79
#2024-10-31|2745.07
#2024-11-01|2757.27
#2024-11-04|2720.54
#2024-11-05|2744.32
#2024-11-06|2777.47
#2024-11-07|2742.20
#2024-11-08|2732.02
#2024-11-11|2727.56
#2024-11-12|2692.64
#2024-11-13|2652.40
#2024-11-14|2652.27
#2024-11-15|2652.27
#2024-11-18|2644.26
#2024-11-19|2653.06
#2024-11-20|2653.06
#2024-11-21|2626.18
#2024-11-22|2685.78
#2024-11-25|2726.06
#2024-11-26|2722.27
#2024-11-27|2732.15
#2024-11-28|2697.03
#2024-11-29|2720.64
#2024-12-02|2732.57
#2024-12-03|2754.77
#2024-12-04|2755.90
#2024-12-05|2780.17
#2024-12-06|2779.97
#2024-12-09|2770.99
#2024-12-10|2767.57
#2024-12-11|2772.30
#2024-12-12|2762.91
#2024-12-13|2786.08
#2024-12-16|2776.21
#2024-12-17|2739.21
#2024-12-18|2720.56
#2024-12-19|2690.27
#2024-12-20|2647.38
#2024-12-23|2661.35
#2024-12-24|2656.18
#2024-12-25|2656.18
#2024-12-26|2657.78
#2024-12-27|2653.51
#2024-12-30|2641.95
#2024-12-31|2638.19
#2025-01-01|2649.75
#2025-01-02|2691.88
#2025-01-03|2671.91
#2025-01-06|2617.99
#2025-01-07|2631.38
#2025-01-08|2622.82
#2025-01-09|2603.18
#2025-01-10|2581.29
#2025-01-13|2516.02
#2025-01-14|2536.23
#2025-01-15|2549.19
#2025-01-16|2556.57
#2025-01-17|2546.79
#2025-01-20|2565.22
#2025-01-21|2528.63
#2025-01-22|2546.78
#2025-01-23|2552.60
#2025-01-24|2544.97
#2025-01-27|2505.47
#2025-01-28|2511.67
#2025-01-29|2541.70
#2025-01-30|2549.05
#2025-01-31|2576.18
#2025-02-03|2540.63
#2025-02-04|2587.78
#2025-02-05|2573.64
#2025-02-06|2561.92
#2025-02-07|2562.43
#2025-02-10|2538.66
#2025-02-11|2520.57
#2025-02-12|2514.54
#2025-02-13|2514.04
#2025-02-14|2497.99
#2025-02-17|2500.61
#2025-02-18|2496.38
#2025-02-19|2498.63
#2025-02-20|2511.56
#2025-02-21|2492.70
#2025-02-24|2464.36
#2025-02-25|2449.27
#2025-02-26|2449.27
#2025-02-27|2446.52
#2025-02-28|2386.47
#2025-03-03|2392.57
#2025-03-04|2388.92
#2025-03-05|2432.02
#2025-03-06|2451.93
#2025-03-07|2460.08
#2025-03-10|2435.09
#2025-03-11|2441.19
#2025-03-12|2437.39
#2025-03-13|2433.19
#2025-03-14|2433.19
#2025-03-17|2451.03
#2025-03-18|2496.68
#2025-03-19|2513.48
#2025-03-20|2543.87
#2025-03-21|2574.29
#2025-03-24|2616.41
#2025-03-25|2604.17
#2025-03-26|2586.89
#2025-03-27|2600.99
#2025-03-28|2599.79
#2025-03-31|2599.79
#2025-04-01|2563.96
#2025-04-02|2585.50
#2025-04-03|2579.04
#2025-04-04|2541.15
#2025-04-07|2436.60
#2025-04-08|2468.97
#2025-04-09|2443.20
#2025-04-10|2443.20
#2025-04-11|2506.21
#2025-04-14|2506.21
#2025-04-15|2575.44
#2025-04-16|2591.07
#2025-04-17|2639.56
#2025-04-18|2639.56
#2025-04-21|2683.96
#2025-04-22|2688.80
#2025-04-23|2702.45
#2025-04-24|2699.42
#2025-04-25|2657.88
#2025-04-28|2703.36
#2025-04-29|2695.67
#2025-04-30|2715.50
#2025-05-01|2715.50
#2025-05-02|2711.32
#2025-05-05|2744.09
#2025-05-06|2715.07
#2025-05-07|2710.74
#2025-05-08|2655.05
#2025-05-09|2640.74
#2025-05-12|2744.62
#2025-05-13|2716.98
#2025-05-14|2732.04
#2025-05-15|2763.65
#2025-05-16|2768.28
#2025-05-19|2767.71
#2025-05-20|2725.54
#2025-05-21|2743.19
#2025-05-22|2711.00
#2025-05-23|2759.66
#2025-05-26|2779.47
#2025-05-27|2755.95
#2025-05-28|2747.67
#2025-05-29|2753.10
#2025-05-30|2741.23
#2025-06-02|2747.54
#2025-06-03|2721.71
#2025-06-04|2722.65
#2025-06-05|2739.95
#2025-06-06|2774.96
#2025-06-09|2790.84
#2025-06-10|2792.38
#2025-06-11|2796.93
#2025-06-12|2761.86
#2025-06-13|2728.16
#2025-06-16|2753.40
#2025-06-17|2734.23
#2025-06-18|2719.49
#2025-06-19|2703.84
#2025-06-20|2744.07
#2025-06-23|2729.04
#2025-06-24|2765.74
#2025-06-25|2782.23
#2025-06-26|2826.29
#2025-06-27|2845.57
#2025-06-30|2829.94
#2025-07-01|2838.16
#2025-07-02|2824.00
#2025-07-03|2831.18
#2025-07-04|2835.36
#2025-07-07|2820.09
#2025-07-08|2831.05
#2025-07-09|2827.39
#2025-07-10|2817.14
#2025-07-11|2788.17
#2025-07-14|2780.87
#2025-07-15|2801.10
#2025-07-16|2799.21
#2025-07-17|2784.89
#2025-07-18|2766.17
#2025-07-21|2776.41
#2025-07-22|2769.47
#2025-07-23|2781.76
#2025-07-24|2766.99
#2025-07-25|2734.86
#2025-07-28|2712.44
#2025-07-29|2725.90
#2025-07-30|2708.70
#2025-07-31|2690.78
#2025-08-01|2666.50
#2025-08-04|2685.21
#2025-08-05|2672.22
#2025-08-06|2662.29
#2025-08-07|2666.82
#2025-08-08|2638.37
#2025-08-11|2664.48
#2025-08-12|2653.20
#2025-08-13|2676.36
#2025-08-14|2672.92
#2025-08-15|2672.92
#2025-08-18|2707.44
#2025-08-19|2733.34
#2025-08-20|2739.58
#2025-08-21|2733.67
#2025-08-22|2706.33
#2025-08-25|2712.43
#2025-08-26|2677.32
#2025-08-27|2677.32
#2025-08-28|2654.13
#2025-08-29|2626.55
#2025-09-01|2655.69
#2025-09-02|2655.81
#2025-09-03|2672.61
#2025-09-04|2669.00
#2025-09-05|2668.30
#2025-09-08|2675.51
#2025-09-09|2688.63
#2025-09-10|2701.14
#2025-09-11|2695.13
#2025-09-12|2711.20
#2025-09-15|2713.55
#2025-09-16|2735.94
#2025-09-17|2751.47
#2025-09-18|2750.67
#2025-09-19|2748.56
#2025-09-22|2734.14
#2025-09-23|2715.28
#2025-09-24|2698.96
#2025-09-25|2680.42
#2025-09-26|2646.60
#2025-09-29|2648.95
#2025-09-30|2645.23
#2025-10-01|2670.22
#2025-10-02|2670.22
#2025-10-03|2675.95
#2025-10-06|2694.99
#2025-10-07|2699.52
#2025-10-08|2688.44
#2025-10-09|2704.74
#2025-10-10|2717.36
#2025-10-13|2714.08
#2025-10-14|2688.63
#2025-10-15|2734.92
#2025-10-16|2766.85
#2025-10-17|2770.51
#2025-10-20|2784.50
#2025-10-21|2787.56
#2025-10-22|2787.56
#2025-10-23|2789.05
#2025-10-24|2780.88
#2025-10-27|2786.33
#2025-10-28|2780.68
#2025-10-29|2797.99
#2025-10-30|2767.45
#2025-10-31|2748.65
#2025-11-03|2758.60
#2025-11-04|2747.29
#2025-11-05|2747.29
#2025-11-06|2733.80
#2025-11-07|2732.61
#2025-11-10|2740.76
#2025-11-11|2756.76
#2025-11-12|2782.80
#2025-11-13|2782.55
#2025-11-14|2783.56
#2025-11-17|2799.36
#2025-11-18|2786.72
#2025-11-19|2799.24
#2025-11-20|2806.61
#2025-11-21|2762.97
#2025-11-24|2756.30
#2025-11-25|2752.60
#2025-11-26|2786.03
#2025-11-27|2785.47
#2025-11-28|2779.71
#2025-12-01|2774.57
#2025-12-02|2752.91
#2025-12-03|2732.66
#2025-12-04|2742.32
#2025-12-05|2756.45
#2025-12-08|2722.15
#2025-12-09|2722.89
#2025-12-10|2707.93
#2025-12-11|2713.48
#2025-12-12|2731.67
#2025-12-15|2719.76
#2025-12-16|2693.98
#2025-12-17|2705.93
#2025-12-18|2708.97
#2025-12-19|2756.72
#2025-12-22|2768.26
#2025-12-23|2770.56
#2025-12-24|2759.90
#2025-12-25|2759.90
#2025-12-26|2747.69
#2025-12-29|2732.54
#2025-12-30|2736.15
#2025-12-31|2754.78
#2026-01-01|2761.78
#2026-01-02|2774.13
#2026-01-05|2763.45
#2026-01-06|2760.79
#2026-01-07|2767.70
#2026-01-08|2728.29
#2026-01-09|2702.00
#2026-01-12|2709.90
#2026-01-13|2701.52
#2026-01-14|2695.26
#2026-01-15|2695.26
#2026-01-16|2679.50
#2026-01-19|2667.31
#2026-01-20|2620.67
#2026-01-21|2590.50
#2026-01-22|2611.32
#2026-01-23|2568.67
#2026-01-26|2568.67
#2026-01-27|2586.48
#2026-01-28|2611.16
#2026-01-29|2614.03
#2026-01-30|2603.05
#2026-02-02|2591.16
#2026-02-03|2699.12
#2026-02-04|2703.03
#2026-02-05|2692.92