Table Data - NASDAQ India Large Cap Net Total Return Index
| Title | NASDAQ India Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQINLCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQINLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 181.54 |
| 2001-04-02 | 180.77 |
| 2001-04-03 | 181.74 |
| 2001-04-04 | 178.97 |
| 2001-04-05 | 178.97 |
| 2001-04-06 | 179.16 |
| 2001-04-09 | 175.43 |
| 2001-04-10 | 171.76 |
| 2001-04-11 | 162.15 |
| 2001-04-12 | 154.74 |
| 2001-04-13 | . |
| 2001-04-16 | 158.72 |
| 2001-04-17 | 161.72 |
| 2001-04-18 | 169.45 |
| 2001-04-19 | 176.11 |
| 2001-04-20 | 179.36 |
| 2001-04-23 | 178.18 |
| 2001-04-24 | 179.57 |
| 2001-04-25 | 179.67 |
| 2001-04-26 | 175.94 |
| 2001-04-27 | 169.64 |
| 2001-04-30 | 175.42 |
| 2001-05-01 | 175.42 |
| 2001-05-02 | 177.88 |
| 2001-05-03 | 177.59 |
| 2001-05-04 | 178.06 |
| 2001-05-07 | 180.95 |
| 2001-05-08 | 181.82 |
| 2001-05-09 | 181.19 |
| 2001-05-10 | 179.84 |
| 2001-05-11 | 179.24 |
| 2001-05-14 | 179.23 |
| 2001-05-15 | 179.87 |
| 2001-05-16 | 179.96 |
| 2001-05-17 | 184.15 |
| 2001-05-18 | 183.03 |
| 2001-05-21 | 182.29 |
| 2001-05-22 | 183.12 |
| 2001-05-23 | 186.00 |
| 2001-05-24 | 186.37 |
| 2001-05-25 | 185.76 |
| 2001-05-28 | . |
| 2001-05-29 | 189.32 |
| 2001-05-30 | 184.29 |
| 2001-05-31 | 182.17 |
| 2001-06-01 | 179.36 |
| 2001-06-04 | 176.01 |
| 2001-06-05 | 175.69 |
| 2001-06-06 | 175.80 |
| 2001-06-07 | 176.30 |
| 2001-06-08 | 178.30 |
| 2001-06-11 | 178.88 |
| 2001-06-12 | 179.13 |
| 2001-06-13 | 179.38 |
| 2001-06-14 | 177.07 |
| 2001-06-15 | 171.76 |
| 2001-06-18 | 170.11 |
| 2001-06-19 | 173.87 |
| 2001-06-20 | 173.26 |
| 2001-06-21 | 173.83 |
| 2001-06-22 | 173.38 |
| 2001-06-25 | 169.48 |
| 2001-06-26 | 174.82 |
| 2001-06-27 | 174.70 |
| 2001-06-28 | 175.00 |
| 2001-06-29 | 178.53 |
| 2001-07-02 | 176.74 |
| 2001-07-03 | 172.16 |
| 2001-07-04 | . |
| 2001-07-05 | 173.09 |
| 2001-07-06 | 169.37 |
| 2001-07-09 | 167.85 |
| 2001-07-10 | 169.53 |
| 2001-07-11 | 172.91 |
| 2001-07-12 | 177.60 |
| 2001-07-13 | 177.60 |
| 2001-07-16 | 177.01 |
| 2001-07-17 | 177.35 |
| 2001-07-18 | 176.03 |
| 2001-07-19 | 176.00 |
| 2001-07-20 | 175.34 |
| 2001-07-23 | 174.36 |
| 2001-07-24 | 175.27 |
| 2001-07-25 | 175.42 |
| 2001-07-26 | 173.80 |
| 2001-07-27 | 172.58 |
| 2001-07-30 | 174.38 |
| 2001-07-31 | 178.53 |
| 2001-08-01 | 176.21 |
| 2001-08-02 | 177.26 |
| 2001-08-03 | 178.50 |
| 2001-08-06 | 178.66 |
| 2001-08-07 | 178.00 |
| 2001-08-08 | 176.83 |
| 2001-08-09 | 178.67 |
| 2001-08-10 | 177.10 |
| 2001-08-13 | 174.65 |
| 2001-08-14 | 177.60 |
| 2001-08-15 | 177.63 |
| 2001-08-16 | 177.83 |
| 2001-08-17 | 175.53 |
| 2001-08-20 | 176.00 |
| 2001-08-21 | 177.53 |
| 2001-08-22 | 177.53 |
| 2001-08-23 | 179.00 |
| 2001-08-24 | 178.87 |
| 2001-08-27 | 179.99 |
| 2001-08-28 | 179.53 |
| 2001-08-29 | 178.60 |
| 2001-08-30 | 178.32 |
| 2001-08-31 | 175.04 |
| 2001-09-03 | . |
| 2001-09-04 | 174.28 |
| 2001-09-05 | 174.78 |
| 2001-09-06 | 173.21 |
| 2001-09-07 | 172.65 |
| 2001-09-10 | 172.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 143.54 |
| 2001-09-18 | 147.48 |
| 2001-09-19 | 147.83 |
| 2001-09-20 | 144.74 |
| 2001-09-21 | 135.21 |
| 2001-09-24 | 138.33 |
| 2001-09-25 | 137.49 |
| 2001-09-26 | 140.54 |
| 2001-09-27 | 140.14 |
| 2001-09-28 | 144.31 |
| 2001-10-01 | 144.18 |
| 2001-10-02 | 144.18 |
| 2001-10-03 | 140.92 |
| 2001-10-04 | 143.74 |
| 2001-10-05 | 144.50 |
| 2001-10-08 | 141.82 |
| 2001-10-09 | 143.25 |
| 2001-10-10 | 149.16 |
| 2001-10-11 | 152.43 |
| 2001-10-12 | 153.95 |
| 2001-10-15 | 154.59 |
| 2001-10-16 | 156.89 |
| 2001-10-17 | 159.98 |
| 2001-10-18 | 155.19 |
| 2001-10-19 | 157.11 |
| 2001-10-22 | 155.22 |
| 2001-10-23 | 157.50 |
| 2001-10-24 | 156.66 |
| 2001-10-25 | 156.12 |
| 2001-10-26 | 156.25 |
| 2001-10-29 | 155.24 |
| 2001-10-30 | 153.07 |
| 2001-10-31 | 154.76 |
| 2001-11-01 | 157.34 |
| 2001-11-02 | 155.51 |
| 2001-11-05 | 153.48 |
| 2001-11-06 | 155.95 |
| 2001-11-07 | 153.51 |
| 2001-11-08 | 155.90 |
| 2001-11-09 | 156.96 |
| 2001-11-12 | 157.53 |
| 2001-11-13 | 155.87 |
| 2001-11-14 | 157.79 |
| 2001-11-15 | 162.96 |
| 2001-11-16 | 162.96 |
| 2001-11-19 | 168.67 |
| 2001-11-20 | 165.49 |
| 2001-11-21 | 166.65 |
| 2001-11-22 | . |
| 2001-11-23 | 166.71 |
| 2001-11-26 | 171.23 |
| 2001-11-27 | 169.13 |
| 2001-11-28 | 169.01 |
| 2001-11-29 | 168.54 |
| 2001-11-30 | 168.65 |
| 2001-12-03 | 169.33 |
| 2001-12-04 | 173.27 |
| 2001-12-05 | 179.48 |
| 2001-12-06 | 181.26 |
| 2001-12-07 | 181.75 |
| 2001-12-10 | 180.61 |
| 2001-12-11 | 177.73 |
| 2001-12-12 | 179.03 |
| 2001-12-13 | 178.12 |
| 2001-12-14 | 176.43 |
| 2001-12-17 | 176.60 |
| 2001-12-18 | 176.07 |
| 2001-12-19 | 172.60 |
| 2001-12-20 | 174.43 |
| 2001-12-21 | 172.55 |
| 2001-12-24 | 173.12 |
| 2001-12-25 | . |
| 2001-12-26 | 170.42 |
| 2001-12-27 | 167.93 |
| 2001-12-28 | 169.97 |
| 2001-12-31 | 172.39 |
| 2002-01-01 | . |
| 2002-01-02 | 172.54 |
| 2002-01-03 | 174.46 |
| 2002-01-04 | 178.51 |
| 2002-01-07 | 180.37 |
| 2002-01-08 | 181.71 |
| 2002-01-09 | 178.68 |
| 2002-01-10 | 175.88 |
| 2002-01-11 | 173.63 |
| 2002-01-14 | 175.20 |
| 2002-01-15 | 172.78 |
| 2002-01-16 | 172.37 |
| 2002-01-17 | 174.90 |
| 2002-01-18 | 172.26 |
| 2002-01-21 | . |
| 2002-01-22 | 172.48 |
| 2002-01-23 | 172.67 |
| 2002-01-24 | 172.14 |
| 2002-01-25 | 171.14 |
| 2002-01-28 | 169.55 |
| 2002-01-29 | 169.50 |
| 2002-01-30 | 167.54 |
| 2002-01-31 | 168.64 |
| 2002-02-01 | 168.34 |
| 2002-02-04 | 166.74 |
| 2002-02-05 | 166.29 |
| 2002-02-06 | 170.25 |
| 2002-02-07 | 169.00 |
| 2002-02-08 | 171.87 |
| 2002-02-11 | 172.52 |
| 2002-02-12 | 172.49 |
| 2002-02-13 | 173.22 |
| 2002-02-14 | 174.86 |
| 2002-02-15 | 176.22 |
| 2002-02-18 | . |
| 2002-02-19 | 176.77 |
| 2002-02-20 | 174.73 |
| 2002-02-21 | 174.58 |
| 2002-02-22 | 176.04 |
| 2002-02-25 | 175.39 |
| 2002-02-26 | 179.10 |
| 2002-02-27 | 179.32 |
| 2002-02-28 | 174.28 |
| 2002-03-01 | 179.48 |
| 2002-03-04 | 177.08 |
| 2002-03-05 | 177.62 |
| 2002-03-06 | 177.46 |
| 2002-03-07 | 181.64 |
| 2002-03-08 | 180.62 |
| 2002-03-11 | 178.51 |
| 2002-03-12 | 175.81 |
| 2002-03-13 | 176.66 |
| 2002-03-14 | 176.80 |
| 2002-03-15 | 177.37 |
| 2002-03-18 | 176.64 |
| 2002-03-19 | 174.77 |
| 2002-03-20 | 175.66 |
| 2002-03-21 | 173.86 |
| 2002-03-22 | 173.24 |
| 2002-03-25 | 173.24 |
| 2002-03-26 | 170.52 |
| 2002-03-27 | 170.36 |
| 2002-03-28 | 171.28 |
| 2002-03-29 | . |
| 2002-04-01 | 172.42 |
| 2002-04-02 | 172.93 |
| 2002-04-03 | 170.40 |
| 2002-04-04 | 173.25 |
| 2002-04-05 | 172.38 |
| 2002-04-08 | 171.76 |
| 2002-04-09 | 169.90 |
| 2002-04-10 | 171.43 |
| 2002-04-11 | 172.99 |
| 2002-04-12 | 173.44 |
| 2002-04-15 | 170.72 |
| 2002-04-16 | 168.18 |
| 2002-04-17 | 169.59 |
| 2002-04-18 | 169.44 |
| 2002-04-19 | 165.19 |
| 2002-04-22 | 166.36 |
| 2002-04-23 | 166.48 |
| 2002-04-24 | 166.68 |
| 2002-04-25 | 163.90 |
| 2002-04-26 | 164.03 |
| 2002-04-29 | 160.25 |
| 2002-04-30 | 163.00 |
| 2002-05-01 | 163.00 |
| 2002-05-02 | 164.27 |
| 2002-05-03 | 164.46 |
| 2002-05-06 | 164.81 |
| 2002-05-07 | 166.64 |
| 2002-05-08 | 168.03 |
| 2002-05-09 | 169.73 |
| 2002-05-10 | 169.06 |
| 2002-05-13 | 168.98 |
| 2002-05-14 | 168.57 |
| 2002-05-15 | 169.06 |
| 2002-05-16 | 167.28 |
| 2002-05-17 | 167.00 |
| 2002-05-20 | 163.98 |
| 2002-05-21 | 160.16 |
| 2002-05-22 | 159.90 |
| 2002-05-23 | 155.96 |
| 2002-05-24 | 161.89 |
| 2002-05-27 | . |
| 2002-05-28 | 155.34 |
| 2002-05-29 | 156.20 |
| 2002-05-30 | 155.35 |
| 2002-05-31 | 155.23 |
| 2002-06-03 | 156.15 |
| 2002-06-04 | 157.09 |
| 2002-06-05 | 160.81 |
| 2002-06-06 | 161.02 |
| 2002-06-07 | 158.22 |
| 2002-06-10 | 161.38 |
| 2002-06-11 | 165.92 |
| 2002-06-12 | 164.91 |
| 2002-06-13 | 162.70 |
| 2002-06-14 | 162.06 |
| 2002-06-17 | 162.11 |
| 2002-06-18 | 160.11 |
| 2002-06-19 | 157.64 |
| 2002-06-20 | 158.79 |
| 2002-06-21 | 157.31 |
| 2002-06-24 | 157.30 |
| 2002-06-25 | 156.39 |
| 2002-06-26 | 155.06 |
| 2002-06-27 | 155.72 |
| 2002-06-28 | 157.32 |
| 2002-07-01 | 159.54 |
| 2002-07-02 | 159.60 |
| 2002-07-03 | 161.09 |
| 2002-07-04 | . |
| 2002-07-05 | 162.36 |
| 2002-07-08 | 162.97 |
| 2002-07-09 | 163.13 |
| 2002-07-10 | 161.49 |
| 2002-07-11 | 159.92 |
| 2002-07-12 | 161.29 |
| 2002-07-15 | 161.11 |
| 2002-07-16 | 158.01 |
| 2002-07-17 | 157.49 |
| 2002-07-18 | 159.08 |
| 2002-07-19 | 158.20 |
| 2002-07-22 | 153.87 |
| 2002-07-23 | 156.40 |
| 2002-07-24 | 152.53 |
| 2002-07-25 | 152.79 |
| 2002-07-26 | 149.57 |
| 2002-07-29 | 150.09 |
| 2002-07-30 | 148.58 |
| 2002-07-31 | 149.10 |
| 2002-08-01 | 149.44 |
| 2002-08-02 | 149.98 |
| 2002-08-05 | 150.70 |
| 2002-08-06 | 150.77 |
| 2002-08-07 | 150.87 |
| 2002-08-08 | 148.63 |
| 2002-08-09 | 150.28 |
| 2002-08-12 | 151.24 |
| 2002-08-13 | 152.58 |
| 2002-08-14 | 151.81 |
| 2002-08-15 | 151.81 |
| 2002-08-16 | 154.52 |
| 2002-08-19 | 154.64 |
| 2002-08-20 | 156.18 |
| 2002-08-21 | 156.82 |
| 2002-08-22 | 156.16 |
| 2002-08-23 | 158.48 |
| 2002-08-26 | 158.25 |
| 2002-08-27 | 157.15 |
| 2002-08-28 | 157.36 |
| 2002-08-29 | 157.93 |
| 2002-08-30 | 161.77 |
| 2002-09-02 | . |
| 2002-09-03 | 161.30 |
| 2002-09-04 | 161.95 |
| 2002-09-05 | 162.11 |
| 2002-09-06 | 159.93 |
| 2002-09-09 | 158.90 |
| 2002-09-10 | 158.96 |
| 2002-09-11 | 160.00 |
| 2002-09-12 | 160.21 |
| 2002-09-13 | 158.73 |
| 2002-09-16 | 157.53 |
| 2002-09-17 | 159.46 |
| 2002-09-18 | 157.69 |
| 2002-09-19 | 156.42 |
| 2002-09-20 | 155.46 |
| 2002-09-23 | 155.44 |
| 2002-09-24 | 154.74 |
| 2002-09-25 | 155.12 |
| 2002-09-26 | 154.79 |
| 2002-09-27 | 156.26 |
| 2002-09-30 | 153.95 |
| 2002-10-01 | 152.91 |
| 2002-10-02 | 152.91 |
| 2002-10-03 | 151.95 |
| 2002-10-04 | 151.97 |
| 2002-10-07 | 152.33 |
| 2002-10-08 | 153.09 |
| 2002-10-09 | 152.14 |
| 2002-10-10 | 153.80 |
| 2002-10-11 | 156.64 |
| 2002-10-14 | 157.33 |
| 2002-10-15 | 157.33 |
| 2002-10-16 | 156.90 |
| 2002-10-17 | 157.11 |
| 2002-10-18 | 156.78 |
| 2002-10-21 | 156.37 |
| 2002-10-22 | 155.01 |
| 2002-10-23 | 154.80 |
| 2002-10-24 | 152.17 |
| 2002-10-25 | 150.58 |
| 2002-10-28 | 148.65 |
| 2002-10-29 | 151.43 |
| 2002-10-30 | 151.67 |
| 2002-10-31 | 154.43 |
| 2002-11-01 | 154.67 |
| 2002-11-04 | 156.30 |
| 2002-11-05 | 156.54 |
| 2002-11-06 | 156.51 |
| 2002-11-07 | 156.25 |
| 2002-11-08 | 155.59 |
| 2002-11-11 | 154.95 |
| 2002-11-12 | 155.45 |
| 2002-11-13 | 155.36 |
| 2002-11-14 | 156.71 |
| 2002-11-15 | 159.89 |
| 2002-11-18 | 160.30 |
| 2002-11-19 | 160.30 |
| 2002-11-20 | 160.73 |
| 2002-11-21 | 162.50 |
| 2002-11-22 | 164.78 |
| 2002-11-25 | 166.36 |
| 2002-11-26 | 166.39 |
| 2002-11-27 | 165.99 |
| 2002-11-28 | . |
| 2002-11-29 | 167.80 |
| 2002-12-02 | 170.29 |
| 2002-12-03 | 168.55 |
| 2002-12-04 | 166.34 |
| 2002-12-05 | 167.53 |
| 2002-12-06 | 170.74 |
| 2002-12-09 | 169.25 |
| 2002-12-10 | 169.96 |
| 2002-12-11 | 171.73 |
| 2002-12-12 | 173.73 |
| 2002-12-13 | 175.05 |
| 2002-12-16 | 174.40 |
| 2002-12-17 | 173.63 |
| 2002-12-18 | 174.67 |
| 2002-12-19 | 174.27 |
| 2002-12-20 | 175.16 |
| 2002-12-23 | 174.61 |
| 2002-12-24 | 175.97 |
| 2002-12-25 | . |
| 2002-12-26 | 177.07 |
| 2002-12-27 | 177.81 |
| 2002-12-30 | 177.22 |
| 2002-12-31 | 177.07 |
| 2003-01-01 | . |
| 2003-01-02 | 176.64 |
| 2003-01-03 | 177.04 |
| 2003-01-06 | 177.04 |
| 2003-01-07 | 176.99 |
| 2003-01-08 | 177.28 |
| 2003-01-09 | 179.61 |
| 2003-01-10 | 176.56 |
| 2003-01-13 | 175.30 |
| 2003-01-14 | 176.44 |
| 2003-01-15 | 178.19 |
| 2003-01-16 | 178.67 |
| 2003-01-17 | 178.36 |
| 2003-01-20 | . |
| 2003-01-21 | 177.18 |
| 2003-01-22 | 178.21 |
| 2003-01-23 | 176.12 |
| 2003-01-24 | 174.91 |
| 2003-01-27 | 172.00 |
| 2003-01-28 | 172.83 |
| 2003-01-29 | 171.41 |
| 2003-01-30 | 170.73 |
| 2003-01-31 | 172.76 |
| 2003-02-03 | 174.29 |
| 2003-02-04 | 173.70 |
| 2003-02-05 | 173.06 |
| 2003-02-06 | 175.77 |
| 2003-02-07 | 174.70 |
| 2003-02-10 | 172.97 |
| 2003-02-11 | 172.77 |
| 2003-02-12 | 171.34 |
| 2003-02-13 | 171.51 |
| 2003-02-14 | 170.48 |
| 2003-02-17 | . |
| 2003-02-18 | 173.86 |
| 2003-02-19 | 174.61 |
| 2003-02-20 | 174.77 |
| 2003-02-21 | 174.92 |
| 2003-02-24 | 175.21 |
| 2003-02-25 | 173.39 |
| 2003-02-26 | 172.45 |
| 2003-02-27 | 173.44 |
| 2003-02-28 | 174.97 |
| 2003-03-03 | 174.97 |
| 2003-03-04 | 173.49 |
| 2003-03-05 | 172.87 |
| 2003-03-06 | 170.86 |
| 2003-03-07 | 168.86 |
| 2003-03-10 | 168.65 |
| 2003-03-11 | 169.47 |
| 2003-03-12 | 166.89 |
| 2003-03-13 | 167.02 |
| 2003-03-14 | 167.02 |
| 2003-03-17 | 164.98 |
| 2003-03-18 | 164.98 |
| 2003-03-19 | 167.38 |
| 2003-03-20 | 170.21 |
| 2003-03-21 | 171.05 |
| 2003-03-24 | 168.34 |
| 2003-03-25 | 167.77 |
| 2003-03-26 | 167.73 |
| 2003-03-27 | 166.69 |
| 2003-03-28 | 166.84 |
| 2003-03-31 | 163.36 |
| 2003-04-01 | 164.92 |
| 2003-04-02 | 166.55 |
| 2003-04-03 | 168.53 |
| 2003-04-04 | 169.60 |
| 2003-04-07 | 172.15 |
| 2003-04-08 | 169.74 |
| 2003-04-09 | 167.23 |
| 2003-04-10 | 158.56 |
| 2003-04-11 | 155.00 |
| 2003-04-14 | 154.94 |
| 2003-04-15 | 156.46 |
| 2003-04-16 | 158.27 |
| 2003-04-17 | 155.88 |
| 2003-04-18 | . |
| 2003-04-21 | 155.94 |
| 2003-04-22 | 155.37 |
| 2003-04-23 | 153.47 |
| 2003-04-24 | 152.92 |
| 2003-04-25 | 151.83 |
| 2003-04-28 | 152.71 |
| 2003-04-29 | 153.12 |
| 2003-04-30 | 153.72 |
| 2003-05-01 | 153.77 |
| 2003-05-02 | 154.63 |
| 2003-05-05 | 154.68 |
| 2003-05-06 | 155.67 |
| 2003-05-07 | 154.91 |
| 2003-05-08 | 153.61 |
| 2003-05-09 | 153.19 |
| 2003-05-12 | 152.83 |
| 2003-05-13 | 154.00 |
| 2003-05-14 | 155.61 |
| 2003-05-15 | 157.30 |
| 2003-05-16 | 160.24 |
| 2003-05-19 | 159.54 |
| 2003-05-20 | 161.03 |
| 2003-05-21 | 160.88 |
| 2003-05-22 | 159.31 |
| 2003-05-23 | 160.30 |
| 2003-05-26 | . |
| 2003-05-27 | 162.74 |
| 2003-05-28 | 165.08 |
| 2003-05-29 | 166.22 |
| 2003-05-30 | 168.05 |
| 2003-06-02 | 168.88 |
| 2003-06-03 | 168.73 |
| 2003-06-04 | 171.10 |
| 2003-06-05 | 173.13 |
| 2003-06-06 | 175.06 |
| 2003-06-09 | 176.26 |
| 2003-06-10 | 173.57 |
| 2003-06-11 | 175.12 |
| 2003-06-12 | 176.11 |
| 2003-06-13 | 177.34 |
| 2003-06-16 | 177.02 |
| 2003-06-17 | 182.40 |
| 2003-06-18 | 182.45 |
| 2003-06-19 | 183.54 |
| 2003-06-20 | 185.87 |
| 2003-06-23 | 182.50 |
| 2003-06-24 | 182.21 |
| 2003-06-25 | 185.06 |
| 2003-06-26 | 187.01 |
| 2003-06-27 | 189.26 |
| 2003-06-30 | 190.18 |
| 2003-07-01 | 190.30 |
| 2003-07-02 | 188.57 |
| 2003-07-03 | 192.23 |
| 2003-07-04 | . |
| 2003-07-07 | 191.09 |
| 2003-07-08 | 192.10 |
| 2003-07-09 | 192.28 |
| 2003-07-10 | 195.90 |
| 2003-07-11 | 195.55 |
| 2003-07-14 | 198.00 |
| 2003-07-15 | 195.57 |
| 2003-07-16 | 197.33 |
| 2003-07-17 | 194.72 |
| 2003-07-18 | 192.95 |
| 2003-07-21 | 189.32 |
| 2003-07-22 | 188.86 |
| 2003-07-23 | 189.42 |
| 2003-07-24 | 194.44 |
| 2003-07-25 | 197.10 |
| 2003-07-28 | 196.61 |
| 2003-07-29 | 197.21 |
| 2003-07-30 | 197.96 |
| 2003-07-31 | 197.79 |
| 2003-08-01 | 198.69 |
| 2003-08-04 | 199.90 |
| 2003-08-05 | 196.91 |
| 2003-08-06 | 195.07 |
| 2003-08-07 | 198.98 |
| 2003-08-08 | 203.57 |
| 2003-08-11 | 204.68 |
| 2003-08-12 | 204.30 |
| 2003-08-13 | 206.57 |
| 2003-08-14 | 205.55 |
| 2003-08-15 | 205.67 |
| 2003-08-18 | 208.45 |
| 2003-08-19 | 211.18 |
| 2003-08-20 | 213.96 |
| 2003-08-21 | 216.95 |
| 2003-08-22 | 218.23 |
| 2003-08-25 | 212.60 |
| 2003-08-26 | 220.04 |
| 2003-08-27 | 224.47 |
| 2003-08-28 | 224.86 |
| 2003-08-29 | 226.59 |
| 2003-09-01 | . |
| 2003-09-02 | 232.29 |
| 2003-09-03 | 227.78 |
| 2003-09-04 | 232.29 |
| 2003-09-05 | 235.54 |
| 2003-09-08 | 239.98 |
| 2003-09-09 | 241.19 |
| 2003-09-10 | 241.78 |
| 2003-09-11 | 239.39 |
| 2003-09-12 | 234.25 |
| 2003-09-15 | 226.29 |
| 2003-09-16 | 230.03 |
| 2003-09-17 | 226.19 |
| 2003-09-18 | 220.33 |
| 2003-09-19 | 225.11 |
| 2003-09-22 | 221.70 |
| 2003-09-23 | 225.92 |
| 2003-09-24 | 232.74 |
| 2003-09-25 | 229.54 |
| 2003-09-26 | 233.48 |
| 2003-09-29 | 235.19 |
| 2003-09-30 | 237.87 |
| 2003-10-01 | 238.92 |
| 2003-10-02 | 239.18 |
| 2003-10-03 | 244.16 |
| 2003-10-06 | 249.17 |
| 2003-10-07 | 249.51 |
| 2003-10-08 | 248.98 |
| 2003-10-09 | 253.50 |
| 2003-10-10 | 255.91 |
| 2003-10-13 | 261.18 |
| 2003-10-14 | 255.16 |
| 2003-10-15 | 258.62 |
| 2003-10-16 | 262.11 |
| 2003-10-17 | 264.55 |
| 2003-10-20 | 259.55 |
| 2003-10-21 | 254.11 |
| 2003-10-22 | 252.72 |
| 2003-10-23 | 248.28 |
| 2003-10-24 | 254.10 |
| 2003-10-27 | 250.46 |
| 2003-10-28 | 252.32 |
| 2003-10-29 | 253.83 |
| 2003-10-30 | 254.94 |
| 2003-10-31 | 261.35 |
| 2003-11-03 | 269.97 |
| 2003-11-04 | 271.79 |
| 2003-11-05 | 269.95 |
| 2003-11-06 | 268.90 |
| 2003-11-07 | 265.97 |
| 2003-11-10 | 267.24 |
| 2003-11-11 | 269.13 |
| 2003-11-12 | 267.14 |
| 2003-11-13 | 263.66 |
| 2003-11-14 | 259.10 |
| 2003-11-17 | 262.13 |
| 2003-11-18 | 258.48 |
| 2003-11-19 | 255.19 |
| 2003-11-20 | 251.91 |
| 2003-11-21 | 255.58 |
| 2003-11-24 | 254.06 |
| 2003-11-25 | 257.39 |
| 2003-11-26 | 257.65 |
| 2003-11-27 | . |
| 2003-11-28 | 265.84 |
| 2003-12-01 | 271.87 |
| 2003-12-02 | 273.10 |
| 2003-12-03 | 275.34 |
| 2003-12-04 | 276.26 |
| 2003-12-05 | 271.85 |
| 2003-12-08 | 273.07 |
| 2003-12-09 | 278.11 |
| 2003-12-10 | 282.17 |
| 2003-12-11 | 283.61 |
| 2003-12-12 | 284.61 |
| 2003-12-15 | 288.02 |
| 2003-12-16 | 290.28 |
| 2003-12-17 | 288.96 |
| 2003-12-18 | 291.79 |
| 2003-12-19 | 296.75 |
| 2003-12-22 | 298.59 |
| 2003-12-23 | 298.10 |
| 2003-12-24 | 302.26 |
| 2003-12-25 | . |
| 2003-12-26 | 303.82 |
| 2003-12-29 | 309.10 |
| 2003-12-30 | 310.98 |
| 2003-12-31 | 312.80 |
| 2004-01-01 | . |
| 2004-01-02 | 324.76 |
| 2004-01-05 | 326.21 |
| 2004-01-06 | 320.33 |
| 2004-01-07 | 321.88 |
| 2004-01-08 | 330.48 |
| 2004-01-09 | 329.80 |
| 2004-01-12 | 326.34 |
| 2004-01-13 | 329.63 |
| 2004-01-14 | 332.06 |
| 2004-01-15 | 326.29 |
| 2004-01-16 | 320.71 |
| 2004-01-19 | . |
| 2004-01-20 | 319.57 |
| 2004-01-21 | 310.49 |
| 2004-01-22 | 302.34 |
| 2004-01-23 | 314.04 |
| 2004-01-26 | 314.25 |
| 2004-01-27 | 324.44 |
| 2004-01-28 | 317.63 |
| 2004-01-29 | 313.64 |
| 2004-01-30 | 308.11 |
| 2004-02-02 | 308.21 |
| 2004-02-03 | 304.72 |
| 2004-02-04 | 311.18 |
| 2004-02-05 | 309.39 |
| 2004-02-06 | 313.82 |
| 2004-02-09 | 320.52 |
| 2004-02-10 | 321.26 |
| 2004-02-11 | 321.56 |
| 2004-02-12 | 320.38 |
| 2004-02-13 | 324.43 |
| 2004-02-16 | . |
| 2004-02-17 | 324.68 |
| 2004-02-18 | 325.43 |
| 2004-02-19 | 317.39 |
| 2004-02-20 | 316.68 |
| 2004-02-23 | 308.02 |
| 2004-02-24 | 309.32 |
| 2004-02-25 | 302.59 |
| 2004-02-26 | 301.00 |
| 2004-02-27 | 305.45 |
| 2004-03-01 | 314.62 |
| 2004-03-02 | 314.52 |
| 2004-03-03 | 314.28 |
| 2004-03-04 | 313.26 |
| 2004-03-05 | 317.51 |
| 2004-03-08 | 321.91 |
| 2004-03-09 | 317.04 |
| 2004-03-10 | 312.92 |
| 2004-03-11 | 307.18 |
| 2004-03-12 | 309.48 |
| 2004-03-15 | 300.52 |
| 2004-03-16 | 301.67 |
| 2004-03-17 | 302.46 |
| 2004-03-18 | 296.92 |
| 2004-03-19 | 298.66 |
| 2004-03-22 | 295.04 |
| 2004-03-23 | 298.66 |
| 2004-03-24 | 298.41 |
| 2004-03-25 | 299.44 |
| 2004-03-26 | 307.06 |
| 2004-03-29 | 311.43 |
| 2004-03-30 | 309.15 |
| 2004-03-31 | 316.77 |
| 2004-04-01 | 324.86 |
| 2004-04-02 | 326.24 |
| 2004-04-05 | 329.08 |
| 2004-04-06 | 328.78 |
| 2004-04-07 | 329.03 |
| 2004-04-08 | 329.97 |
| 2004-04-09 | . |
| 2004-04-12 | 325.99 |
| 2004-04-13 | 332.12 |
| 2004-04-14 | 331.78 |
| 2004-04-15 | 326.64 |
| 2004-04-16 | 327.78 |
| 2004-04-19 | 324.05 |
| 2004-04-20 | 323.35 |
| 2004-04-21 | 326.93 |
| 2004-04-22 | 328.13 |
| 2004-04-23 | 329.71 |
| 2004-04-26 | 329.78 |
| 2004-04-27 | 316.57 |
| 2004-04-28 | 317.11 |
| 2004-04-29 | 312.72 |
| 2004-04-30 | 310.52 |
| 2004-05-03 | 304.61 |
| 2004-05-04 | 308.78 |
| 2004-05-05 | 312.24 |
| 2004-05-06 | 316.02 |
| 2004-05-07 | 310.88 |
| 2004-05-10 | 302.33 |
| 2004-05-11 | 286.67 |
| 2004-05-12 | 287.95 |
| 2004-05-13 | 291.03 |
| 2004-05-14 | 269.67 |
| 2004-05-17 | 238.88 |
| 2004-05-18 | 261.04 |
| 2004-05-19 | 269.41 |
| 2004-05-20 | 265.27 |
| 2004-05-21 | 267.57 |
| 2004-05-24 | 275.39 |
| 2004-05-25 | 274.10 |
| 2004-05-26 | 273.04 |
| 2004-05-27 | 271.58 |
| 2004-05-28 | 259.45 |
| 2004-05-31 | . |
| 2004-06-01 | 259.24 |
| 2004-06-02 | 264.26 |
| 2004-06-03 | 259.78 |
| 2004-06-04 | 263.97 |
| 2004-06-07 | 267.42 |
| 2004-06-08 | 269.66 |
| 2004-06-09 | 270.31 |
| 2004-06-10 | 268.63 |
| 2004-06-11 | . |
| 2004-06-14 | 256.41 |
| 2004-06-15 | 259.54 |
| 2004-06-16 | 258.79 |
| 2004-06-17 | 260.70 |
| 2004-06-18 | 256.30 |
| 2004-06-21 | 253.57 |
| 2004-06-22 | 251.47 |
| 2004-06-23 | 249.99 |
| 2004-06-24 | 251.96 |
| 2004-06-25 | 255.73 |
| 2004-06-28 | 258.97 |
| 2004-06-29 | 258.51 |
| 2004-06-30 | 256.18 |
| 2004-07-01 | 261.98 |
| 2004-07-02 | 263.28 |
| 2004-07-05 | . |
| 2004-07-06 | 264.28 |
| 2004-07-07 | 266.97 |
| 2004-07-08 | 261.19 |
| 2004-07-09 | 268.17 |
| 2004-07-12 | 267.40 |
| 2004-07-13 | 264.35 |
| 2004-07-14 | 261.03 |
| 2004-07-15 | 262.74 |
| 2004-07-16 | 267.66 |
| 2004-07-19 | 268.68 |
| 2004-07-20 | 268.36 |
| 2004-07-21 | 270.10 |
| 2004-07-22 | 272.47 |
| 2004-07-23 | 272.72 |
| 2004-07-26 | 275.46 |
| 2004-07-27 | 274.54 |
| 2004-07-28 | 273.69 |
| 2004-07-29 | 275.93 |
| 2004-07-30 | 278.58 |
| 2004-08-02 | 280.20 |
| 2004-08-03 | 279.30 |
| 2004-08-04 | 278.61 |
| 2004-08-05 | 282.66 |
| 2004-08-06 | 279.28 |
| 2004-08-09 | 280.25 |
| 2004-08-10 | 281.33 |
| 2004-08-11 | 277.34 |
| 2004-08-12 | 275.99 |
| 2004-08-13 | 273.36 |
| 2004-08-16 | 273.03 |
| 2004-08-17 | 273.00 |
| 2004-08-18 | 269.61 |
| 2004-08-19 | 274.95 |
| 2004-08-20 | 271.80 |
| 2004-08-23 | 270.11 |
| 2004-08-24 | 271.92 |
| 2004-08-25 | 272.53 |
| 2004-08-26 | 274.74 |
| 2004-08-27 | 274.47 |
| 2004-08-30 | 277.35 |
| 2004-08-31 | 278.19 |
| 2004-09-01 | 279.55 |
| 2004-09-02 | 279.15 |
| 2004-09-03 | 279.44 |
| 2004-09-06 | . |
| 2004-09-07 | 282.20 |
| 2004-09-08 | 284.01 |
| 2004-09-09 | 284.47 |
| 2004-09-10 | 288.47 |
| 2004-09-13 | 290.12 |
| 2004-09-14 | 293.33 |
| 2004-09-15 | 293.21 |
| 2004-09-16 | 295.96 |
| 2004-09-17 | 301.27 |
| 2004-09-20 | 300.29 |
| 2004-09-21 | 303.84 |
| 2004-09-22 | 304.18 |
| 2004-09-23 | 299.57 |
| 2004-09-24 | 298.96 |
| 2004-09-27 | 297.67 |
| 2004-09-28 | 293.68 |
| 2004-09-29 | 298.38 |
| 2004-09-30 | 300.94 |
| 2004-10-01 | 307.06 |
| 2004-10-04 | 311.97 |
| 2004-10-05 | 311.85 |
| 2004-10-06 | 309.79 |
| 2004-10-07 | 312.89 |
| 2004-10-08 | 314.04 |
| 2004-10-11 | 310.64 |
| 2004-10-12 | 308.35 |
| 2004-10-13 | 308.35 |
| 2004-10-14 | 310.31 |
| 2004-10-15 | 309.33 |
| 2004-10-18 | 308.90 |
| 2004-10-19 | 312.21 |
| 2004-10-20 | 308.91 |
| 2004-10-21 | 307.82 |
| 2004-10-22 | 307.92 |
| 2004-10-25 | 306.08 |
| 2004-10-26 | 309.98 |
| 2004-10-27 | 310.68 |
| 2004-10-28 | 314.49 |
| 2004-10-29 | 313.07 |
| 2004-11-01 | 315.00 |
| 2004-11-02 | 316.51 |
| 2004-11-03 | 323.18 |
| 2004-11-04 | 323.97 |
| 2004-11-05 | 326.99 |
| 2004-11-08 | 330.29 |
| 2004-11-09 | 330.32 |
| 2004-11-10 | 332.78 |
| 2004-11-11 | 331.09 |
| 2004-11-12 | 332.23 |
| 2004-11-15 | 332.90 |
| 2004-11-16 | 334.00 |
| 2004-11-17 | 335.14 |
| 2004-11-18 | 335.53 |
| 2004-11-19 | 332.34 |
| 2004-11-22 | 332.07 |
| 2004-11-23 | 334.21 |
| 2004-11-24 | 336.05 |
| 2004-11-25 | . |
| 2004-11-26 | 336.65 |
| 2004-11-29 | 345.54 |
| 2004-11-30 | 352.17 |
| 2004-12-01 | 353.73 |
| 2004-12-02 | 360.82 |
| 2004-12-03 | 360.25 |
| 2004-12-06 | 363.10 |
| 2004-12-07 | 361.87 |
| 2004-12-08 | 356.85 |
| 2004-12-09 | 357.11 |
| 2004-12-10 | 348.89 |
| 2004-12-13 | 354.81 |
| 2004-12-14 | 359.06 |
| 2004-12-15 | 364.15 |
| 2004-12-16 | 366.68 |
| 2004-12-17 | 360.46 |
| 2004-12-20 | 364.21 |
| 2004-12-21 | 367.21 |
| 2004-12-22 | 364.27 |
| 2004-12-23 | 366.46 |
| 2004-12-24 | . |
| 2004-12-27 | 370.05 |
| 2004-12-28 | 373.97 |
| 2004-12-29 | 373.93 |
| 2004-12-30 | 371.41 |
| 2004-12-31 | 377.38 |
| 2005-01-03 | 382.73 |
| 2005-01-04 | 380.04 |
| 2005-01-05 | 366.84 |
| 2005-01-06 | 360.71 |
| 2005-01-07 | 364.96 |
| 2005-01-10 | 356.87 |
| 2005-01-11 | 353.74 |
| 2005-01-12 | 347.47 |
| 2005-01-13 | 354.39 |
| 2005-01-14 | 352.94 |
| 2005-01-17 | . |
| 2005-01-18 | 353.19 |
| 2005-01-19 | 352.73 |
| 2005-01-20 | 353.10 |
| 2005-01-21 | 353.79 |
| 2005-01-24 | 349.65 |
| 2005-01-25 | 352.08 |
| 2005-01-26 | 352.65 |
| 2005-01-27 | 357.18 |
#2005-01-28| 366.76
#2005-01-31| 375.50
#2005-02-01| 375.13
#2005-02-02| 375.77
#2005-02-03| 381.13
#2005-02-04| 380.32
#2005-02-07| 375.31
#2005-02-08| 374.10
#2005-02-09| 376.07
#2005-02-10| 374.05
#2005-02-11| 377.43
#2005-02-14| 381.33
#2005-02-15| 379.48
#2005-02-16| 376.38
#2005-02-17| 374.97
#2005-02-18| 375.07
#2005-02-21| .
#2005-02-22| 376.07
#2005-02-23| 375.93
#2005-02-24| 375.84
#2005-02-25| 375.92
#2005-02-28| 385.09
#2005-03-01| 381.23
#2005-03-02| 383.72
#2005-03-03| 389.16
#2005-03-04| 392.87
#2005-03-07| 395.48
#2005-03-08| 397.90
#2005-03-09| 396.96
#2005-03-10| 399.03
#2005-03-11| 395.81
#2005-03-14| 392.91
#2005-03-15| 389.24
#2005-03-16| 389.11
#2005-03-17| 384.52
#2005-03-18| 385.43
#2005-03-21| 382.66
#2005-03-22| 375.91
#2005-03-23| 370.42
#2005-03-24| 370.07
#2005-03-25| .
#2005-03-28| 373.36
#2005-03-29| 364.72
#2005-03-30| 366.01
#2005-03-31| 373.46
#2005-04-01| 379.52
#2005-04-04| 378.58
#2005-04-05| 375.73
#2005-04-06| 379.33
#2005-04-07| 375.57
#2005-04-08| 371.11
#2005-04-11| 366.64
#2005-04-12| 370.37
#2005-04-13| 370.59
#2005-04-14| 370.50
#2005-04-15| 356.91
#2005-04-18| 351.75
#2005-04-19| 349.39
#2005-04-20| 354.41
#2005-04-21| 357.48
#2005-04-22| 360.89
#2005-04-25| 362.32
#2005-04-26| 360.00
#2005-04-27| 356.23
#2005-04-28| 356.08
#2005-04-29| 350.23
#2005-05-02| 351.61
#2005-05-03| 352.53
#2005-05-04| 357.19
#2005-05-05| 362.70
#2005-05-06| 364.12
#2005-05-09| 369.23
#2005-05-10| 367.66
#2005-05-11| 368.73
#2005-05-12| 368.71
#2005-05-13| 367.57
#2005-05-16| 372.25
#2005-05-17| 369.00
#2005-05-18| 367.48
#2005-05-19| 369.55
#2005-05-20| 371.02
#2005-05-23| 373.75
#2005-05-24| 375.48
#2005-05-25| 377.23
#2005-05-26| 382.34
#2005-05-27| 383.55
#2005-05-30| .
#2005-05-31| 382.44
#2005-06-01| 382.93
#2005-06-02| 379.39
#2005-06-03| 385.61
#2005-06-06| 384.89
#2005-06-07| 387.71
#2005-06-08| 392.94
#2005-06-09| 390.79
#2005-06-10| 387.51
#2005-06-13| 389.47
#2005-06-14| 391.91
#2005-06-15| 394.89
#2005-06-16| 394.83
#2005-06-17| 396.04
#2005-06-20| 399.60
#2005-06-21| 404.86
#2005-06-22| 408.72
#2005-06-23| 406.98
#2005-06-24| 409.29
#2005-06-27| 410.51
#2005-06-28| 404.94
#2005-06-29| 409.32
#2005-06-30| 415.11
#2005-07-01| 414.81
#2005-07-04| .
#2005-07-05| 414.39
#2005-07-06| 417.68
#2005-07-07| 409.29
#2005-07-08| 412.80
#2005-07-11| 418.28
#2005-07-12| 417.66
#2005-07-13| 414.63
#2005-07-14| 410.35
#2005-07-15| 415.48
#2005-07-18| 420.16
#2005-07-19| 420.03
#2005-07-20| 420.27
#2005-07-21| 421.46
#2005-07-22| 425.37
#2005-07-25| 428.99
#2005-07-26| 433.66
#2005-07-27| 436.69
#2005-07-28| 437.29
#2005-07-29| 439.30
#2005-08-01| 440.26
#2005-08-02| 444.25
#2005-08-03| 446.22
#2005-08-04| 447.97
#2005-08-05| 445.75
#2005-08-08| 436.81
#2005-08-09| 436.43
#2005-08-10| 443.97
#2005-08-11| 448.66
#2005-08-12| 445.86
#2005-08-15| 446.01
#2005-08-16| 445.53
#2005-08-17| 451.73
#2005-08-18| 448.39
#2005-08-19| 446.62
#2005-08-22| 443.72
#2005-08-23| 436.27
#2005-08-24| 435.22
#2005-08-25| 438.74
#2005-08-26| 439.16
#2005-08-29| 434.06
#2005-08-30| 438.92
#2005-08-31| 441.57
#2005-09-01| 447.02
#2005-09-02| 449.27
#2005-09-05| .
#2005-09-06| 452.04
#2005-09-07| 452.09
#2005-09-08| 458.75
#2005-09-09| 459.65
#2005-09-12| 464.85
#2005-09-13| 467.54
#2005-09-14| 467.89
#2005-09-15| 473.31
#2005-09-16| 479.48
#2005-09-19| 483.46
#2005-09-20| 487.04
#2005-09-21| 485.77
#2005-09-22| 470.86
#2005-09-23| 471.20
#2005-09-26| 484.73
#2005-09-27| 486.74
#2005-09-28| 491.73
#2005-09-29| 494.36
#2005-09-30| 493.14
#2005-10-03| 495.49
#2005-10-04| 500.22
#2005-10-05| 494.62
#2005-10-06| 482.70
#2005-10-07| 479.52
#2005-10-10| 474.94
#2005-10-11| 477.98
#2005-10-12| 478.56
#2005-10-13| 468.11
#2005-10-14| 459.55
#2005-10-17| 459.08
#2005-10-18| 452.63
#2005-10-19| 443.71
#2005-10-20| 439.90
#2005-10-21| 449.46
#2005-10-24| 440.12
#2005-10-25| 444.72
#2005-10-26| 443.48
#2005-10-27| 433.76
#2005-10-28| 427.28
#2005-10-31| 438.51
#2005-11-01| 441.66
#2005-11-02| 446.73
#2005-11-03| 446.19
#2005-11-04| 443.93
#2005-11-07| 447.96
#2005-11-08| 454.91
#2005-11-09| 454.32
#2005-11-10| 455.36
#2005-11-11| 465.36
#2005-11-14| 464.70
#2005-11-15| 466.17
#2005-11-16| 470.94
#2005-11-17| 474.16
#2005-11-18| 475.62
#2005-11-21| 470.92
#2005-11-22| 466.03
#2005-11-23| 473.35
#2005-11-24| .
#2005-11-25| 484.73
#2005-11-28| 491.49
#2005-11-29| 488.52
#2005-11-30| 480.41
#2005-12-01| 486.74
#2005-12-02| 487.52
#2005-12-05| 478.91
#2005-12-06| 479.95
#2005-12-07| 483.66
#2005-12-08| 484.36
#2005-12-09| 494.20
#2005-12-12| 499.24
#2005-12-13| 506.02
#2005-12-14| 509.37
#2005-12-15| 509.44
#2005-12-16| 516.83
#2005-12-19| 525.84
#2005-12-20| 520.22
#2005-12-21| 519.73
#2005-12-22| 522.32
#2005-12-23| 516.67
#2005-12-26| .
#2005-12-27| 518.23
#2005-12-28| 517.71
#2005-12-29| 520.64
#2005-12-30| 526.06
#2006-01-02| .
#2006-01-03| 535.34
#2006-01-04| 542.59
#2006-01-05| 542.75
#2006-01-06| 547.89
#2006-01-09| 546.16
#2006-01-10| 538.92
#2006-01-11| 538.55
#2006-01-12| 536.46
#2006-01-13| 535.38
#2006-01-16| .
#2006-01-17| 530.62
#2006-01-18| 526.98
#2006-01-19| 540.73
#2006-01-20| 546.60
#2006-01-23| 545.20
#2006-01-24| 548.24
#2006-01-25| 557.39
#2006-01-26| 558.27
#2006-01-27| 568.58
#2006-01-30| 566.70
#2006-01-31| 570.64
#2006-02-01| 567.07
#2006-02-02| 565.07
#2006-02-03| 559.16
#2006-02-06| 572.61
#2006-02-07| 578.67
#2006-02-08| 575.71
#2006-02-09| 576.49
#2006-02-10| 580.26
#2006-02-13| 583.35
#2006-02-14| 578.84
#2006-02-15| 578.91
#2006-02-16| 577.78
#2006-02-17| 566.62
#2006-02-20| .
#2006-02-21| 577.55
#2006-02-22| 577.76
#2006-02-23| 580.85
#2006-02-24| 578.59
#2006-02-27| 582.94
#2006-02-28| 588.63
#2006-03-01| 598.75
#2006-03-02| 604.18
#2006-03-03| 604.16
#2006-03-06| 611.80
#2006-03-07| 609.56
#2006-03-08| 595.25
#2006-03-09| 597.22
#2006-03-10| 610.86
#2006-03-13| 612.24
#2006-03-14| 611.61
#2006-03-15| 612.43
#2006-03-16| 617.95
#2006-03-17| 618.27
#2006-03-20| 623.68
#2006-03-21| 619.53
#2006-03-22| 615.12
#2006-03-23| 614.58
#2006-03-24| 621.75
#2006-03-27| 627.85
#2006-03-28| 628.55
#2006-03-29| 633.79
#2006-03-30| 641.73
#2006-03-31| 640.43
#2006-04-03| 658.07
#2006-04-04| 660.78
#2006-04-05| 665.32
#2006-04-06| 664.65
#2006-04-07| 653.70
#2006-04-10| 654.40
#2006-04-11| 654.55
#2006-04-12| 631.07
#2006-04-13| 625.54
#2006-04-14| .
#2006-04-17| 642.36
#2006-04-18| 658.15
#2006-04-19| 662.01
#2006-04-20| 669.18
#2006-04-21| 669.06
#2006-04-24| 665.75
#2006-04-25| 650.78
#2006-04-26| 666.90
#2006-04-27| 663.17
#2006-04-28| 662.47
#2006-05-01| 673.66
#2006-05-02| 683.27
#2006-05-03| 689.18
#2006-05-04| 692.97
#2006-05-05| 693.35
#2006-05-08| 698.77
#2006-05-09| 702.65
#2006-05-10| 708.50
#2006-05-11| 698.32
#2006-05-12| 689.53
#2006-05-15| 656.77
#2006-05-16| 657.31
#2006-05-17| 682.03
#2006-05-18| 632.61
#2006-05-19| 607.21
#2006-05-22| 580.22
#2006-05-23| 598.10
#2006-05-24| 579.43
#2006-05-25| 584.32
#2006-05-26| 593.25
#2006-05-29| .
#2006-05-30| 587.86
#2006-05-31| 565.77
#2006-06-01| 547.05
#2006-06-02| 575.17
#2006-06-05| 564.44
#2006-06-06| 548.26
#2006-06-07| 539.14
#2006-06-08| 512.03
#2006-06-09| 538.60
#2006-06-12| 521.50
#2006-06-13| 498.18
#2006-06-14| 489.43
#2006-06-15| 522.84
#2006-06-16| 542.95
#2006-06-19| 548.14
#2006-06-20| 536.38
#2006-06-21| 548.31
#2006-06-22| 560.66
#2006-06-23| 567.10
#2006-06-26| 544.28
#2006-06-27| 553.94
#2006-06-28| 553.05
#2006-06-29| 557.14
#2006-06-30| 584.59
#2006-07-03| 588.81
#2006-07-04| .
#2006-07-05| 601.37
#2006-07-06| 592.04
#2006-07-07| 578.89
#2006-07-10| 587.98
#2006-07-11| 582.28
#2006-07-12| 598.65
#2006-07-13| 593.25
#2006-07-14| 582.97
#2006-07-17| 556.55
#2006-07-18| 554.17
#2006-07-19| 539.37
#2006-07-20| 560.00
#2006-07-21| 545.55
#2006-07-24| 551.85
#2006-07-25| 563.92
#2006-07-26| 576.71
#2006-07-27| 585.93
#2006-07-28| 580.49
#2006-07-31| 585.90
#2006-08-01| 586.60
#2006-08-02| 591.05
#2006-08-03| 594.63
#2006-08-04| 591.65
#2006-08-07| 588.17
#2006-08-08| 600.29
#2006-08-09| 608.60
#2006-08-10| 610.91
#2006-08-11| 612.37
#2006-08-14| 617.30
#2006-08-15| 617.69
#2006-08-16| 625.09
#2006-08-17| 628.50
#2006-08-18| 627.44
#2006-08-21| 630.72
#2006-08-22| 629.37
#2006-08-23| 623.92
#2006-08-24| 629.79
#2006-08-25| 632.61
#2006-08-28| 635.37
#2006-08-29| 640.27
#2006-08-30| 641.17
#2006-08-31| 639.62
#2006-09-01| 644.53
#2006-09-04| .
#2006-09-05| 654.13
#2006-09-06| 657.15
#2006-09-07| 652.14
#2006-09-08| 653.98
#2006-09-11| 632.65
#2006-09-12| 637.79
#2006-09-13| 652.19
#2006-09-14| 657.55
#2006-09-15| 659.94
#2006-09-18| 663.09
#2006-09-19| 657.90
#2006-09-20| 666.37
#2006-09-21| 677.83
#2006-09-22| 675.33
#2006-09-25| 671.55
#2006-09-26| 680.29
#2006-09-27| 683.54
#2006-09-28| 684.74
#2006-09-29| 687.14
#2006-10-02| 687.14
#2006-10-03| 686.02
#2006-10-04| 677.49
#2006-10-05| 689.28
#2006-10-06| 689.45
#2006-10-09| 686.52
#2006-10-10| 685.81
#2006-10-11| 687.94
#2006-10-12| 700.20
#2006-10-13| 715.06
#2006-10-16| 725.78
#2006-10-17| 725.96
#2006-10-18| 723.02
#2006-10-19| 717.93
#2006-10-20| 717.51
#2006-10-23| 712.22
#2006-10-24| 712.22
#2006-10-25| 712.53
#2006-10-26| 720.11
#2006-10-27| 732.04
#2006-10-30| 742.75
#2006-10-31| 738.39
#2006-11-01| 743.77
#2006-11-02| 747.21
#2006-11-03| 749.73
#2006-11-06| 751.10
#2006-11-07| 754.37
#2006-11-08| 750.55
#2006-11-09| 757.50
#2006-11-10| 763.66
#2006-11-13| 765.42
#2006-11-14| 764.92
#2006-11-15| 765.08
#2006-11-16| 773.95
#2006-11-17| 768.63
#2006-11-20| 768.78
#2006-11-21| 782.35
#2006-11-22| 788.89
#2006-11-23| .
#2006-11-24| 790.40
#2006-11-27| 793.33
#2006-11-28| 782.57
#2006-11-29| 782.56
#2006-11-30| 786.96
#2006-12-01| 796.87
#2006-12-04| 800.17
#2006-12-05| 804.86
#2006-12-06| 800.79
#2006-12-07| 802.72
#2006-12-08| 790.24
#2006-12-11| 766.63
#2006-12-12| 742.34
#2006-12-13| 754.85
#2006-12-14| 774.34
#2006-12-15| 781.34
#2006-12-18| 786.98
#2006-12-19| 767.07
#2006-12-20| 765.05
#2006-12-21| 769.51
#2006-12-22| 776.25
#2006-12-25| .
#2006-12-26| 792.36
#2006-12-27| 803.83
#2006-12-28| 803.88
#2006-12-29| 801.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 812.43
#2007-01-04| 806.90
#2007-01-05| 805.34
#2007-01-08| 789.89
#2007-01-09| 785.90
#2007-01-10| 770.03
#2007-01-11| 785.97
#2007-01-12| 812.85
#2007-01-15| .
#2007-01-16| 821.07
#2007-01-17| 823.32
#2007-01-18| 825.95
#2007-01-19| 824.36
#2007-01-22| 829.18
#2007-01-23| 818.52
#2007-01-24| 821.99
#2007-01-25| 833.10
#2007-01-26| 832.82
#2007-01-29| 827.12
#2007-01-30| 827.12
#2007-01-31| 819.96
#2007-02-01| 830.45
#2007-02-02| 839.56
#2007-02-05| 845.41
#2007-02-06| 843.70
#2007-02-07| 853.57
#2007-02-08| 852.98
#2007-02-09| 846.09
#2007-02-12| 821.74
#2007-02-13| 814.50
#2007-02-14| 809.45
#2007-02-15| 831.74
#2007-02-16| 833.66
#2007-02-19| .
#2007-02-20| 825.46
#2007-02-21| 822.16
#2007-02-22| 812.13
#2007-02-23| 790.44
#2007-02-26| 790.23
#2007-02-27| 781.20
#2007-02-28| 748.60
#2007-03-01| 762.39
#2007-03-02| 744.50
#2007-03-05| 710.34
#2007-03-06| 729.63
#2007-03-07| 724.19
#2007-03-08| 753.01
#2007-03-09| 744.83
#2007-03-12| 747.27
#2007-03-13| 754.71
#2007-03-14| 728.34
#2007-03-15| 730.75
#2007-03-16| 725.63
#2007-03-19| 738.01
#2007-03-20| 745.95
#2007-03-21| 765.70
#2007-03-22| 783.22
#2007-03-23| 785.89
#2007-03-26| 780.24
#2007-03-27| 783.21
#2007-03-28| 769.76
#2007-03-29| 761.60
#2007-03-30| 771.76
#2007-04-02| 733.73
#2007-04-03| 748.90
#2007-04-04| 758.08
#2007-04-05| 764.24
#2007-04-06| .
#2007-04-09| 785.30
#2007-04-10| 787.63
#2007-04-11| 787.34
#2007-04-12| 782.87
#2007-04-13| 806.49
#2007-04-16| 837.71
#2007-04-17| 829.67
#2007-04-18| 832.81
#2007-04-19| 829.46
#2007-04-20| 853.94
#2007-04-23| 856.62
#2007-04-24| 881.44
#2007-04-25| 892.95
#2007-04-26| 894.36
#2007-04-27| 868.49
#2007-04-30| 864.47
#2007-05-01| 864.52
#2007-05-02| 864.05
#2007-05-03| 878.36
#2007-05-04| 875.66
#2007-05-07| 872.21
#2007-05-08| 867.36
#2007-05-09| 867.10
#2007-05-10| 860.42
#2007-05-11| 861.37
#2007-05-14| 879.07
#2007-05-15| 874.37
#2007-05-16| 892.77
#2007-05-17| 903.37
#2007-05-18| 908.07
#2007-05-21| 915.97
#2007-05-22| 921.16
#2007-05-23| 915.71
#2007-05-24| 904.88
#2007-05-25| 915.16
#2007-05-28| .
#2007-05-29| 929.49
#2007-05-30| 913.30
#2007-05-31| 928.55
#2007-06-01| 931.94
#2007-06-04| 926.73
#2007-06-05| 930.14
#2007-06-06| 908.66
#2007-06-07| 904.43
#2007-06-08| 886.17
#2007-06-11| 894.80
#2007-06-12| 898.83
#2007-06-13| 885.98
#2007-06-14| 902.29
#2007-06-15| 902.15
#2007-06-18| 898.91
#2007-06-19| 911.98
#2007-06-20| 921.39
#2007-06-21| 926.91
#2007-06-22| 923.62
#2007-06-25| 921.54
#2007-06-26| 921.50
#2007-06-27| 916.98
#2007-06-28| 921.86
#2007-06-29| 933.92
#2007-07-02| 937.35
#2007-07-03| 949.80
#2007-07-04| .
#2007-07-05| 954.88
#2007-07-06| 960.24
#2007-07-09| 966.36
#2007-07-10| 964.98
#2007-07-11| 958.85
#2007-07-12| 969.60
#2007-07-13| 982.63
#2007-07-16| 986.08
#2007-07-17| 984.30
#2007-07-18| 983.90
#2007-07-19|1000.99
#2007-07-20|1004.85
#2007-07-23|1015.82
#2007-07-24|1017.64
#2007-07-25|1009.40
#2007-07-26|1014.34
#2007-07-27| 975.08
#2007-07-30| 973.01
#2007-07-31| 996.22
#2007-08-01| 954.60
#2007-08-02| 958.50
#2007-08-03| 969.75
#2007-08-06| 952.80
#2007-08-07| 954.46
#2007-08-08| 975.42
#2007-08-09| 963.10
#2007-08-10| 945.37
#2007-08-13| 954.23
#2007-08-14| 950.13
#2007-08-15| 950.13
#2007-08-16| 892.87
#2007-08-17| 881.57
#2007-08-20| 907.89
#2007-08-21| 879.63
#2007-08-22| 899.46
#2007-08-23| 890.36
#2007-08-24| 903.28
#2007-08-27| 932.06
#2007-08-28| 934.49
#2007-08-29| 940.96
#2007-08-30| 948.05
#2007-08-31| 966.17
#2007-09-03| .
#2007-09-04| 971.51
#2007-09-05| 971.97
#2007-09-06| 984.61
#2007-09-07| 984.72
#2007-09-10| 985.14
#2007-09-11| 984.37
#2007-09-12| 986.89
#2007-09-13| 995.35
#2007-09-14| 995.75
#2007-09-17| 987.80
#2007-09-18| 999.35
#2007-09-19|1049.51
#2007-09-20|1064.01
#2007-09-21|1078.01
#2007-09-24|1098.65
#2007-09-25|1102.11
#2007-09-26|1104.09
#2007-09-27|1118.02
#2007-09-28|1120.06
#2007-10-01|1125.64
#2007-10-02|1125.64
#2007-10-03|1168.68
#2007-10-04|1170.98
#2007-10-05|1168.90
#2007-10-08|1151.51
#2007-10-09|1203.34
#2007-10-10|1238.50
#2007-10-11|1251.88
#2007-10-12|1224.38
#2007-10-15|1273.14
#2007-10-16|1277.62
#2007-10-17|1245.23
#2007-10-18|1188.05
#2007-10-19|1153.12
#2007-10-22|1152.48
#2007-10-23|1226.66
#2007-10-24|1230.89
#2007-10-25|1251.96
#2007-10-26|1291.39
#2007-10-29|1342.36
#2007-10-30|1340.64
#2007-10-31|1359.10
#2007-11-01|1350.47
#2007-11-02|1370.16
#2007-11-05|1348.26
#2007-11-06|1331.96
#2007-11-07|1325.05
#2007-11-08|1302.89
#2007-11-09|1291.39
#2007-11-12|1279.30
#2007-11-13|1299.09
#2007-11-14|1360.73
#2007-11-15|1352.01
#2007-11-16|1348.58
#2007-11-19|1351.78
#2007-11-20|1326.27
#2007-11-21|1271.87
#2007-11-22| .
#2007-11-23|1288.68
#2007-11-26|1323.96
#2007-11-27|1314.15
#2007-11-28|1299.66
#2007-11-29|1304.21
#2007-11-30|1341.50
#2007-12-03|1368.85
#2007-12-04|1376.04
#2007-12-05|1386.30
#2007-12-06|1390.13
#2007-12-07|1402.81
#2007-12-10|1400.67
#2007-12-11|1432.05
#2007-12-12|1443.41
#2007-12-13|1423.91
#2007-12-14|1421.97
#2007-12-17|1354.47
#2007-12-18|1335.12
#2007-12-19|1334.87
#2007-12-20|1341.03
#2007-12-21|1341.03
#2007-12-24|1392.26
#2007-12-25| .
#2007-12-26|1420.02
#2007-12-27|1419.66
#2007-12-28|1425.43
#2007-12-31|1432.56
#2008-01-01| .
#2008-01-02|1453.62
#2008-01-03|1448.78
#2008-01-04|1477.64
#2008-01-07|1485.87
#2008-01-08|1486.07
#2008-01-09|1484.06
#2008-01-10|1458.13
#2008-01-11|1471.75
#2008-01-14|1479.32
#2008-01-15|1446.40
#2008-01-16|1416.82
#2008-01-17|1408.47
#2008-01-18|1352.03
#2008-01-21| .
#2008-01-22|1158.75
#2008-01-23|1219.51
#2008-01-24|1189.28
#2008-01-25|1281.37
#2008-01-28|1268.38
#2008-01-29|1263.72
#2008-01-30|1236.47
#2008-01-31|1233.20
#2008-02-01|1266.09
#2008-02-04|1292.02
#2008-02-05|1297.39
#2008-02-06|1260.59
#2008-02-07|1213.69
#2008-02-08|1200.08
#2008-02-11|1131.35
#2008-02-12|1135.03
#2008-02-13|1159.34
#2008-02-14|1226.26
#2008-02-15|1247.82
#2008-02-18| .
#2008-02-19|1235.83
#2008-02-20|1194.77
#2008-02-21|1209.58
#2008-02-22|1179.98
#2008-02-25|1201.77
#2008-02-26|1219.45
#2008-02-27|1224.55
#2008-02-28|1220.47
#2008-02-29|1196.96
#2008-03-03|1120.01
#2008-03-04|1095.77
#2008-03-05|1107.19
#2008-03-06|1108.98
#2008-03-07|1059.82
#2008-03-10|1055.41
#2008-03-11|1077.01
#2008-03-12|1084.22
#2008-03-13|1022.53
#2008-03-14|1050.32
#2008-03-17| 976.29
#2008-03-18| 980.36
#2008-03-19| 989.78
#2008-03-20| 989.78
#2008-03-21| .
#2008-03-24|1007.31
#2008-03-25|1075.98
#2008-03-26|1069.66
#2008-03-27|1067.06
#2008-03-28|1106.17
#2008-03-31|1048.35
#2008-04-01|1047.26
#2008-04-02|1059.27
#2008-04-03|1063.33
#2008-04-04|1033.56
#2008-04-07|1062.80
#2008-04-08|1051.63
#2008-04-09|1066.80
#2008-04-10|1062.95
#2008-04-11|1071.49
#2008-04-14|1071.49
#2008-04-15|1094.09
#2008-04-16|1101.07
#2008-04-17|1120.55
#2008-04-18|1120.55
#2008-04-21|1137.05
#2008-04-22|1144.04
#2008-04-23|1135.20
#2008-04-24|1133.73
#2008-04-25|1161.45
#2008-04-28|1153.67
#2008-04-29|1171.53
#2008-04-30|1162.67
#2008-05-01|1163.53
#2008-05-02|1178.34
#2008-05-05|1175.42
#2008-05-06|1155.87
#2008-05-07|1142.22
#2008-05-08|1113.87
#2008-05-09|1092.14
#2008-05-12|1088.09
#2008-05-13|1077.79
#2008-05-14|1084.02
#2008-05-15|1101.03
#2008-05-16|1113.70
#2008-05-19|1113.83
#2008-05-20|1101.88
#2008-05-21|1098.14
#2008-05-22|1073.22
#2008-05-23|1061.94
#2008-05-26| .
#2008-05-27|1027.32
#2008-05-28|1048.80
#2008-05-29|1035.10
#2008-05-30|1048.81
#2008-06-02|1026.42
#2008-06-03|1015.55
#2008-06-04| 979.12
#2008-06-05| 994.73
#2008-06-06| 989.35
#2008-06-09| 951.74
#2008-06-10| 937.45
#2008-06-11| 956.99
#2008-06-12| 962.50
#2008-06-13| 953.68
#2008-06-16| 967.74
#2008-06-17| 989.98
#2008-06-18| 971.97
#2008-06-19| 950.33
#2008-06-20| 918.30
#2008-06-23| 896.07
#2008-06-24| 883.30
#2008-06-25| 896.19
#2008-06-26| 909.39
#2008-06-27| 866.11
#2008-06-30| 840.12
#2008-07-01| 801.48
#2008-07-02| 849.67
#2008-07-03| 806.48
#2008-07-04| .
#2008-07-07| 833.92
#2008-07-08| 823.59
#2008-07-09| 866.00
#2008-07-10| 868.47
#2008-07-11| 842.53
#2008-07-14| 834.57
#2008-07-15| 789.27
#2008-07-16| 783.19
#2008-07-17| 819.63
#2008-07-18| 855.12
#2008-07-21| 867.12
#2008-07-22| 884.80
#2008-07-23| 953.01
#2008-07-24| 941.13
#2008-07-25| 905.69
#2008-07-28| 904.27
#2008-07-29| 866.36
#2008-07-30| 905.33
#2008-07-31| 903.78
#2008-08-01| 929.70
#2008-08-04| 925.31
#2008-08-05| 956.27
#2008-08-06| 963.93
#2008-08-07| 968.17
#2008-08-08| 971.39
#2008-08-11| 990.18
#2008-08-12| 966.55
#2008-08-13| 953.97
#2008-08-14| 921.94
#2008-08-15| 921.94
#2008-08-18| 902.78
#2008-08-19| 896.58
#2008-08-20| 902.93
#2008-08-21| 880.36
#2008-08-22| 892.47
#2008-08-25| 888.18
#2008-08-26| 887.73
#2008-08-27| 878.56
#2008-08-28| 862.80
#2008-08-29| 891.69
#2008-09-01| .
#2008-09-02| 912.17
#2008-09-03| 912.17
#2008-09-04| 903.73
#2008-09-05| 871.50
#2008-09-08| 899.57
#2008-09-09| 892.40
#2008-09-10| 872.48
#2008-09-11| 843.92
#2008-09-12| 821.85
#2008-09-15| 786.93
#2008-09-16| 771.48
#2008-09-17| 764.51
#2008-09-18| 767.86
#2008-09-19| 820.81
#2008-09-22| 824.52
#2008-09-23| 796.86
#2008-09-24| 800.33
#2008-09-25| 786.83
#2008-09-26| 756.11
#2008-09-29| 719.90
#2008-09-30| 735.63
#2008-10-01| 750.26
#2008-10-02| 750.26
#2008-10-03| 711.86
#2008-10-06| 659.99
#2008-10-07| 652.42
#2008-10-08| 629.81
#2008-10-09| 629.81
#2008-10-10| 576.79
#2008-10-13| 622.65
#2008-10-14| 633.58
#2008-10-15| 591.73
#2008-10-16| 575.77
#2008-10-17| 543.86
#2008-10-20| 555.15
#2008-10-21| 579.00
#2008-10-22| 548.00
#2008-10-23| 521.41
#2008-10-24| 459.67
#2008-10-27| 451.24
#2008-10-28| 478.77
#2008-10-29| 481.25
#2008-10-30| 481.25
#2008-10-31| 521.62
#2008-11-03| 558.32
#2008-11-04| 586.89
#2008-11-05| 561.05
#2008-11-06| 537.07
#2008-11-07| 550.84
#2008-11-10| 584.27
#2008-11-11| 538.89
#2008-11-12| 509.17
#2008-11-13| 509.17
#2008-11-14| 503.86
#2008-11-17| 493.43
#2008-11-18| 472.38
#2008-11-19| 460.37
#2008-11-20| 441.17
#2008-11-21| 465.19
#2008-11-24| 464.04
#2008-11-25| 451.04
#2008-11-26| 471.84
#2008-11-27| .
#2008-11-28| 470.76
#2008-12-01| 457.08
#2008-12-02| 452.56
#2008-12-03| 454.47
#2008-12-04| 479.88
#2008-12-05| 469.82
#2008-12-08| 479.92
#2008-12-09| 479.92
#2008-12-10| 512.19
#2008-12-11| 517.78
#2008-12-12| 519.65
#2008-12-15| 532.40
#2008-12-16| 542.40
#2008-12-17| 531.46
#2008-12-18| 559.17
#2008-12-19| 558.25
#2008-12-22| 541.20
#2008-12-23| 519.57
#2008-12-24| 521.07
#2008-12-25| .
#2008-12-26| 504.42
#2008-12-29| 515.72
#2008-12-30| 524.33
#2008-12-31| 517.83
#2009-01-01| .
#2009-01-02| 536.29
#2009-01-05| 554.44
#2009-01-06| 554.40
#2009-01-07| 515.69
#2009-01-08| 515.79
#2009-01-09| 511.11
#2009-01-12| 489.21
#2009-01-13| 483.01
#2009-01-14| 502.29
#2009-01-15| 482.87
#2009-01-16| 499.30
#2009-01-19| .
#2009-01-20| 483.28
#2009-01-21| 467.34
#2009-01-22| 468.91
#2009-01-23| 461.39
#2009-01-26| 461.39
#2009-01-27| 480.45
#2009-01-28| 495.70
#2009-01-29| 492.64
#2009-01-30| 503.41
#2009-02-02| 484.15
#2009-02-03| 489.17
#2009-02-04| 491.92
#2009-02-05| 487.08
#2009-02-06| 498.98
#2009-02-09| 514.68
#2009-02-10| 516.78
#2009-02-11| 515.99
#2009-02-12| 506.81
#2009-02-13| 517.06
#2009-02-16| .
#2009-02-17| 474.62
#2009-02-18| 471.14
#2009-02-19| 474.88
#2009-02-20| 462.70
#2009-02-23| 462.70
#2009-02-24| 460.79
#2009-02-25| 464.53
#2009-02-26| 462.21
#2009-02-27| 453.52
#2009-03-02| 432.03
#2009-03-03| 422.27
#2009-03-04| 427.15
#2009-03-05| 413.18
#2009-03-06| 419.56
#2009-03-09| 410.55
#2009-03-10| 410.55
#2009-03-11| 410.55
#2009-03-12| 420.33
#2009-03-13| 445.10
#2009-03-16| 455.51
#2009-03-17| 450.05
#2009-03-18| 457.82
#2009-03-19| 467.39
#2009-03-20| 463.34
#2009-03-23| 488.74
#2009-03-24| 488.51
#2009-03-25| 499.32
#2009-03-26| 517.53
#2009-03-27| 519.81
#2009-03-30| 488.21
#2009-03-31| 500.27
#2009-04-01| 508.86
#2009-04-02| 534.94
#2009-04-03| 534.94
#2009-04-06| 546.48
#2009-04-07| 546.48
#2009-04-08| 556.25
#2009-04-09| 560.22
#2009-04-10| .
#2009-04-13| 568.82
#2009-04-14| 568.82
#2009-04-15| 586.72
#2009-04-16| 568.90
#2009-04-17| 573.68
#2009-04-20| 567.06
#2009-04-21| 560.88
#2009-04-22| 557.70
#2009-04-23| 578.85
#2009-04-24| 589.93
#2009-04-27| 588.17
#2009-04-28| 565.98
#2009-04-29| 592.02
#2009-04-30| 592.02
#2009-05-01| 592.02
#2009-05-04| 630.45
#2009-05-05| 637.71
#2009-05-06| 623.80
#2009-05-07| 637.88
#2009-05-08| 625.60
#2009-05-11| 613.38
#2009-05-12| 641.48
#2009-05-13| 629.27
#2009-05-14| 619.82
#2009-05-15| 640.41
#2009-05-18| 777.67
#2009-05-19| 771.81
#2009-05-20| 760.08
#2009-05-21| 744.70
#2009-05-22| 759.09
#2009-05-25| .
#2009-05-26| 728.91
#2009-05-27| 758.94
#2009-05-28| 768.92
#2009-05-29| 792.15
#2009-06-01| 804.60
#2009-06-02| 806.79
#2009-06-03| 805.88
#2009-06-04| 810.55
#2009-06-05| 818.78
#2009-06-08| 790.87
#2009-06-09| 815.10
#2009-06-10| 838.31
#2009-06-11| 827.84
#2009-06-12| 821.28
#2009-06-15| 801.02
#2009-06-16| 804.45
#2009-06-17| 775.94
#2009-06-18| 763.56
#2009-06-19| 779.70
#2009-06-22| 762.56
#2009-06-23| 762.77
#2009-06-24| 766.34
#2009-06-25| 762.27
#2009-06-26| 794.85
#2009-06-29| 797.95
#2009-06-30| 786.88
#2009-07-01| 794.57
#2009-07-02| 794.87
#2009-07-03| .
#2009-07-06| 754.70
#2009-07-07| 762.95
#2009-07-08| 734.93
#2009-07-09| 738.01
#2009-07-10| 721.44
#2009-07-13| 717.40
#2009-07-14| 741.36
#2009-07-15| 766.29
#2009-07-16| 766.80
#2009-07-17| 790.22
#2009-07-20| 823.04
#2009-07-21| 813.36
#2009-07-22| 799.32
#2009-07-23| 820.76
#2009-07-24| 830.95
#2009-07-27| 832.27
#2009-07-28| 826.42
#2009-07-29| 815.83
#2009-07-30| 827.47
#2009-07-31| 848.08
#2009-08-03| 865.24
#2009-08-04| 856.52
#2009-08-05| 863.39
#2009-08-06| 842.34
#2009-08-07| 821.13
#2009-08-10| 816.74
#2009-08-11| 819.04
#2009-08-12| 808.77
#2009-08-13| 838.22
#2009-08-14| 831.59
#2009-08-17| 786.65
#2009-08-18| 801.39
#2009-08-19| 791.03
#2009-08-20| 803.10
#2009-08-21| 817.87
#2009-08-24| 838.47
#2009-08-25| 839.39
#2009-08-26| 840.53
#2009-08-27| 842.02
#2009-08-28| 852.38
#2009-08-31| 834.20
#2009-09-01| 824.28
#2009-09-02| 822.67
#2009-09-03| 820.27
#2009-09-04| 836.29
#2009-09-07| .
#2009-09-08| 865.15
#2009-09-09| 867.67
#2009-09-10| 868.13
#2009-09-11| 873.59
#2009-09-14| 866.59
#2009-09-15| 880.56
#2009-09-16| 897.79
#2009-09-17| 899.59
#2009-09-18| 900.30
#2009-09-21| 900.30
#2009-09-22| 911.34
#2009-09-23| 904.03
#2009-09-24| 908.52
#2009-09-25| 905.30
#2009-09-28| 905.30
#2009-09-29| 912.68
#2009-09-30| 927.08
#2009-10-01| 934.97
#2009-10-02| 934.97
#2009-10-05| 924.30
#2009-10-06| 942.80
#2009-10-07| 939.61
#2009-10-08| 950.39
#2009-10-09| 938.19
#2009-10-12| 957.55
#2009-10-13| 957.55
#2009-10-14| 978.96
#2009-10-15| 975.50
#2009-10-16| 982.20
#2009-10-19| 982.35
#2009-10-20| 979.26
#2009-10-21| 959.95
#2009-10-22| 942.15
#2009-10-23| 949.34
#2009-10-26| 940.64
#2009-10-27| 913.13
#2009-10-28| 901.88
#2009-10-29| 890.54
#2009-10-30| 886.44
#2009-11-02| 886.44
#2009-11-03| 851.78
#2009-11-04| 886.60
#2009-11-05| 897.45
#2009-11-06| 907.81
#2009-11-09| 935.67
#2009-11-10| 930.94
#2009-11-11| 958.54
#2009-11-12| 941.00
#2009-11-13| 956.77
#2009-11-16| 969.19
#2009-11-17| 968.64
#2009-11-18| 969.91
#2009-11-19| 946.87
#2009-11-20| 961.15
#2009-11-23| 973.06
#2009-11-24| 971.13
#2009-11-25| 978.49
#2009-11-26| .
#2009-11-27| 937.62
#2009-11-30| 957.25
#2009-12-01| 978.59
#2009-12-02| 977.28
#2009-12-03| 984.09
#2009-12-04| 975.52
#2009-12-07| 961.81
#2009-12-08| 974.06
#2009-12-09| 970.14
#2009-12-10| 971.93
#2009-12-11| 969.48
#2009-12-14| 963.65
#2009-12-15| 950.10
#2009-12-16| 952.64
#2009-12-17| 948.09
#2009-12-18| 942.65
#2009-12-21| 933.42
#2009-12-22| 940.33
#2009-12-23| 966.88
#2009-12-24| 977.90
#2009-12-25| .
#2009-12-28| 977.90
#2009-12-29| 978.86
#2009-12-30| 973.29
#2009-12-31| 983.08
#2010-01-01| .
#2010-01-04| 994.62
#2010-01-05|1005.03
#2010-01-06|1015.40
#2010-01-07|1014.74
#2010-01-08|1010.07
#2010-01-11|1020.07
#2010-01-12|1005.10
#2010-01-13|1011.81
#2010-01-14|1016.36
#2010-01-15|1010.74
#2010-01-18| .
#2010-01-19|1006.66
#2010-01-20|1002.53
#2010-01-21| 975.22
#2010-01-22| 962.36
#2010-01-25| 956.71
#2010-01-26| 956.71
#2010-01-27| 922.98
#2010-01-28| 926.95
#2010-01-29| 933.25
#2010-02-01| 932.02
#2010-02-02| 923.13
#2010-02-03| 947.17
#2010-02-04| 926.15
#2010-02-05| 892.56
#2010-02-08| 899.03
#2010-02-09| 907.30
#2010-02-10| 903.36
#2010-02-11| 917.64
#2010-02-12| 917.64
#2010-02-15| .
#2010-02-16| 926.84
#2010-02-17| 940.37
#2010-02-18| 931.85
#2010-02-19| 923.60
#2010-02-22| 927.29
#2010-02-23| 929.24
#2010-02-24| 925.03
#2010-02-25| 923.81
#2010-02-26| 941.33
#2010-03-01| 941.33
#2010-03-02| 962.21
#2010-03-03| 979.49
#2010-03-04| 977.53
#2010-03-05| 983.77
#2010-03-08| 992.81
#2010-03-09| 986.34
#2010-03-10| 994.99
#2010-03-11| 993.41
#2010-03-12| 997.84
#2010-03-15| 993.27
#2010-03-16|1007.45
#2010-03-17|1018.52
#2010-03-18|1017.77
#2010-03-19|1019.25
#2010-03-22|1007.52
#2010-03-23|1010.79
#2010-03-24|1010.79
#2010-03-25|1019.08
#2010-03-26|1030.67
#2010-03-29|1040.16
#2010-03-30|1030.03
#2010-03-31|1031.15
#2010-04-01|1040.33
#2010-04-02| .
#2010-04-05|1065.40
#2010-04-06|1064.97
#2010-04-07|1064.97
#2010-04-08|1053.27
#2010-04-09|1069.30
#2010-04-12|1059.76
#2010-04-13|1057.04
#2010-04-14|1057.04
#2010-04-15|1047.41
#2010-04-16|1047.30
#2010-04-19|1027.38
#2010-04-20|1037.83
#2010-04-21|1039.24
#2010-04-22|1044.38
#2010-04-23|1052.95
#2010-04-26|1058.52
#2010-04-27|1055.15
#2010-04-28|1032.96
#2010-04-29|1043.10
#2010-04-30|1051.07
#2010-05-03|1037.61
#2010-05-04|1020.24
#2010-05-05|1009.36
#2010-05-06| 994.80
#2010-05-07| 976.53
#2010-05-10|1024.86
#2010-05-11|1003.87
#2010-05-12|1012.91
#2010-05-13|1018.81
#2010-05-14| 999.82
#2010-05-17| 983.11
#2010-05-18| 984.80
#2010-05-19| 941.76
#2010-05-20| 938.50
#2010-05-21| 932.12
#2010-05-24| 931.69
#2010-05-25| 891.81
#2010-05-26| 919.34
#2010-05-27| 936.32
#2010-05-28| 966.89
#2010-05-31| .
#2010-06-01| 935.78
#2010-06-02| 948.45
#2010-06-03| 970.89
#2010-06-04| 971.70
#2010-06-07| 948.47
#2010-06-08| 943.01
#2010-06-09| 947.12
#2010-06-10| 963.42
#2010-06-11| 972.90
#2010-06-14| 994.20
#2010-06-15| 996.80
#2010-06-16| 998.33
#2010-06-17|1012.26
#2010-06-18|1013.05
#2010-06-21|1040.57
#2010-06-22|1022.38
#2010-06-23|1025.82
#2010-06-24|1018.39
#2010-06-25|1015.51
#2010-06-28|1028.10
#2010-06-29|1009.12
#2010-06-30|1018.76
#2010-07-01|1005.57
#2010-07-02| 998.81
#2010-07-05| .
#2010-07-06|1005.23
#2010-07-07| 993.75
#2010-07-08|1008.21
#2010-07-09|1022.59
#2010-07-12|1026.53
#2010-07-13|1030.27
#2010-07-14|1028.30
#2010-07-15|1029.33
#2010-07-16|1029.38
#2010-07-19|1020.50
#2010-07-20|1011.87
#2010-07-21|1021.27
#2010-07-22|1030.19
#2010-07-23|1035.13
#2010-07-26|1026.93
#2010-07-27|1038.13
#2010-07-28|1029.51
#2010-07-29|1037.70
#2010-07-30|1033.20
#2010-08-02|1049.09
#2010-08-03|1053.11
#2010-08-04|1057.73
#2010-08-05|1053.66
#2010-08-06|1052.45
#2010-08-09|1061.16
#2010-08-10|1051.64
#2010-08-11|1036.32
#2010-08-12|1035.96
#2010-08-13|1042.04
#2010-08-16|1035.18
#2010-08-17|1039.77
#2010-08-18|1054.15
#2010-08-19|1065.60
#2010-08-20|1060.93
#2010-08-23|1061.98
#2010-08-24|1050.50
#2010-08-25|1043.16
#2010-08-26|1047.02
#2010-08-27|1033.00
#2010-08-30|1035.43
#2010-08-31|1029.42
#2010-09-01|1048.49
#2010-09-02|1053.53
#2010-09-03|1055.68
#2010-09-06| .
#2010-09-07|1073.27
#2010-09-08|1077.09
#2010-09-09|1087.41
#2010-09-10|1087.41
#2010-09-13|1112.56
#2010-09-14|1118.92
#2010-09-15|1132.29
#2010-09-16|1132.65
#2010-09-17|1149.59
#2010-09-20|1171.90
#2010-09-21|1177.06
#2010-09-22|1175.52
#2010-09-23|1168.68
#2010-09-24|1189.89
#2010-09-27|1200.17
#2010-09-28|1194.44
#2010-09-29|1193.41
#2010-09-30|1199.23
#2010-10-01|1235.66
#2010-10-04|1236.86
#2010-10-05|1232.17
#2010-10-06|1245.56
#2010-10-07|1241.10
#2010-10-08|1230.88
#2010-10-11|1237.97
#2010-10-12|1221.86
#2010-10-13|1254.29
#2010-10-14|1255.58
#2010-10-15|1232.68
#2010-10-18|1227.74
#2010-10-19|1217.60
#2010-10-20|1209.55
#2010-10-21|1235.57
#2010-10-22|1221.65
#2010-10-25|1234.90
#2010-10-26|1228.06
#2010-10-27|1215.79
#2010-10-28|1210.33
#2010-10-29|1218.58
#2010-11-01|1238.29
#2010-11-02|1242.25
#2010-11-03|1250.25
#2010-11-04|1278.41
#2010-11-05|1284.61
#2010-11-08|1271.50
#2010-11-09|1280.50
#2010-11-10|1275.64
#2010-11-11|1258.60
#2010-11-12|1220.66
#2010-11-15|1217.01
#2010-11-16|1188.88
#2010-11-17|1188.88
#2010-11-18|1193.01
#2010-11-19|1170.51
#2010-11-22|1190.49
#2010-11-23|1172.39
#2010-11-24|1154.59
#2010-11-25| .
#2010-11-26|1124.15
#2010-11-29|1137.10
#2010-11-30|1147.79
#2010-12-01|1179.94
#2010-12-02|1191.21
#2010-12-03|1192.31
#2010-12-06|1195.66
#2010-12-07|1200.44
#2010-12-08|1173.18
#2010-12-09|1142.02
#2010-12-10|1163.40
#2010-12-13|1172.61
#2010-12-14|1183.25
#2010-12-15|1160.37
#2010-12-16|1172.45
#2010-12-17|1172.45
#2010-12-20|1170.52
#2010-12-21|1187.57
#2010-12-22|1188.85
#2010-12-23|1184.88
#2010-12-24| .
#2010-12-27|1184.67
#2010-12-28|1188.26
#2010-12-29|1201.82
#2010-12-30|1211.47
#2010-12-31|1225.79
#2011-01-03|1229.72
#2011-01-04|1219.27
#2011-01-05|1198.25
#2011-01-06|1191.46
#2011-01-07|1160.16
#2011-01-10|1130.52
#2011-01-11|1137.27
#2011-01-12|1158.63
#2011-01-13|1136.70
#2011-01-14|1112.92
#2011-01-17| .
#2011-01-18|1125.64
#2011-01-19|1119.89
#2011-01-20|1121.50
#2011-01-21|1116.84
#2011-01-24|1123.32
#2011-01-25|1111.07
#2011-01-26|1111.07
#2011-01-27|1096.44
#2011-01-28|1073.52
#2011-01-31|1067.68
#2011-02-01|1053.19
#2011-02-02|1060.21
#2011-02-03|1080.24
#2011-02-04|1055.32
#2011-02-07|1058.15
#2011-02-08|1045.29
#2011-02-09|1028.70
#2011-02-10|1017.22
#2011-02-11|1034.68
#2011-02-14|1069.22
#2011-02-15|1072.74
#2011-02-16|1074.10
#2011-02-17|1090.69
#2011-02-18|1076.38
#2011-02-21| .
#2011-02-22|1077.90
#2011-02-23|1074.78
#2011-02-24|1033.43
#2011-02-25|1044.06
#2011-02-28|1051.86
#2011-03-01|1095.81
#2011-03-02|1095.81
#2011-03-03|1096.25
#2011-03-04|1098.15
#2011-03-07|1081.78
#2011-03-08|1093.52
#2011-03-09|1098.15
#2011-03-10|1086.59
#2011-03-11|1075.88
#2011-03-14|1095.56
#2011-03-15|1075.16
#2011-03-16|1090.15
#2011-03-17|1076.57
#2011-03-18|1063.08
#2011-03-21|1063.92
#2011-03-22|1073.83
#2011-03-23|1090.16
#2011-03-24|1100.66
#2011-03-25|1128.13
#2011-03-28|1131.05
#2011-03-29|1143.61
#2011-03-30|1155.15
#2011-03-31|1166.24
#2011-04-01|1165.68
#2011-04-04|1182.37
#2011-04-05|1186.39
#2011-04-06|1189.05
#2011-04-07|1187.44
#2011-04-08|1184.63
#2011-04-11|1164.61
#2011-04-12|1164.61
#2011-04-13|1185.87
#2011-04-14|1185.87
#2011-04-15|1173.00
#2011-04-18|1152.40
#2011-04-19|1153.52
#2011-04-20|1179.04
#2011-04-21|1184.08
#2011-04-22| .
#2011-04-25|1179.70
#2011-04-26|1177.16
#2011-04-27|1173.53
#2011-04-28|1164.67
#2011-04-29|1160.82
#2011-05-02|1149.35
#2011-05-03|1117.69
#2011-05-04|1113.78
#2011-05-05|1092.86
#2011-05-06|1110.44
#2011-05-09|1114.00
#2011-05-10|1110.47
#2011-05-11|1115.88
#2011-05-12|1093.66
#2011-05-13|1109.18
#2011-05-16|1091.44
#2011-05-17|1080.12
#2011-05-18|1078.90
#2011-05-19|1083.83
#2011-05-20|1094.21
#2011-05-23|1068.72
#2011-05-24|1071.27
#2011-05-25|1058.95
#2011-05-26|1071.69
#2011-05-27|1088.16
#2011-05-30| .
#2011-05-31|1108.09
#2011-06-01|1117.72
#2011-06-02|1112.54
#2011-06-03|1104.79
#2011-06-06|1108.89
#2011-06-07|1116.02
#2011-06-08|1109.61
#2011-06-09|1109.08
#2011-06-10|1103.97
#2011-06-13|1100.33
#2011-06-14|1106.52
#2011-06-15|1094.59
#2011-06-16|1082.46
#2011-06-17|1075.92
#2011-06-20|1052.28
#2011-06-21|1060.01
#2011-06-22|1060.72
#2011-06-23|1066.95
#2011-06-24|1095.43
#2011-06-27|1105.88
#2011-06-28|1110.10
#2011-06-29|1126.01
#2011-06-30|1138.20
#2011-07-01|1138.40
#2011-07-04| .
#2011-07-05|1144.45
#2011-07-06|1140.95
#2011-07-07|1162.90
#2011-07-08|1152.14
#2011-07-11|1139.82
#2011-07-12|1117.83
#2011-07-13|1133.72
#2011-07-14|1136.67
#2011-07-15|1132.34
#2011-07-18|1128.41
#2011-07-19|1139.81
#2011-07-20|1131.46
#2011-07-21|1125.07
#2011-07-22|1148.44
#2011-07-25|1155.98
#2011-07-26|1141.37
#2011-07-27|1138.59
#2011-07-28|1126.79
#2011-07-29|1120.98
#2011-08-01|1131.80
#2011-08-02|1115.74
#2011-08-03|1103.84
#2011-08-04|1083.30
#2011-08-05|1055.30
#2011-08-08|1031.95
#2011-08-09|1018.56
#2011-08-10|1032.87
#2011-08-11|1023.58
#2011-08-12|1013.29
#2011-08-15|1013.29
#2011-08-16|1004.83
#2011-08-17|1009.62
#2011-08-18| 978.71
#2011-08-19| 958.01
#2011-08-22| 970.68
#2011-08-23| 980.84
#2011-08-24| 961.28
#2011-08-25| 952.56
#2011-08-26| 932.81
#2011-08-29| 968.42
#2011-08-30| 983.34
#2011-08-31| 983.34
#2011-09-01| 983.34
#2011-09-02| 996.20
#2011-09-05| .
#2011-09-06| 994.07
#2011-09-07|1004.09
#2011-09-08|1009.80
#2011-09-09| 984.28
#2011-09-12| 949.55
#2011-09-13| 941.09
#2011-09-14| 953.92
#2011-09-15| 966.73
#2011-09-16| 976.25
#2011-09-19| 954.61
#2011-09-20| 969.65
#2011-09-21| 962.55
#2011-09-22| 901.44
#2011-09-23| 893.21
#2011-09-26| 885.86
#2011-09-27| 917.25
#2011-09-28| 917.66
#2011-09-29| 926.48
#2011-09-30| 912.80
#2011-10-03| 893.45
#2011-10-04| 873.90
#2011-10-05| 870.92
#2011-10-06| 870.92
#2011-10-07| 897.62
#2011-10-10| 917.38
#2011-10-11| 909.17
#2011-10-12| 939.42
#2011-10-13| 931.93
#2011-10-14| 945.18
#2011-10-17| 944.09
#2011-10-18| 923.22
#2011-10-19| 943.64
#2011-10-20| 924.45
#2011-10-21| 912.71
#2011-10-24| 925.92
#2011-10-25| 947.74
#2011-10-26| 949.86
#2011-10-27| 949.86
#2011-10-28| 991.52
#2011-10-31| 988.20
#2011-11-01| 965.42
#2011-11-02| 966.37
#2011-11-03| 967.97
#2011-11-04| 973.41
#2011-11-07| 973.41
#2011-11-08| 966.52
#2011-11-09| 941.72
#2011-11-10| 941.72
#2011-11-11| 933.71
#2011-11-14| 926.96
#2011-11-15| 906.74
#2011-11-16| 899.15
#2011-11-17| 879.29
#2011-11-18| 867.15
#2011-11-21| 831.67
#2011-11-22| 834.88
#2011-11-23| 815.76
#2011-11-24| .
#2011-11-25| 819.36
#2011-11-28| 847.39
#2011-11-29| 837.48
#2011-11-30| 838.54
#2011-12-01| 867.97
#2011-12-02| 892.02
#2011-12-05| 886.84
#2011-12-06| 886.84
#2011-12-07| 885.43
#2011-12-08| 865.82
#2011-12-09| 847.60
#2011-12-12| 817.53
#2011-12-13| 817.56
#2011-12-14| 804.18
#2011-12-15| 802.43
#2011-12-16| 800.69
#2011-12-19| 792.33
#2011-12-20| 780.64
#2011-12-21| 810.78
#2011-12-22| 814.84
#2011-12-23| 808.44
#2011-12-26| .
#2011-12-27| 813.31
#2011-12-28| 805.93
#2011-12-29| 795.55
#2011-12-30| 790.16
#2012-01-02| .
#2012-01-03| 811.14
#2012-01-04| 812.27
#2012-01-05| 812.39
#2012-01-06| 817.73
#2012-01-09| 819.35
#2012-01-10| 850.53
#2012-01-11| 848.44
#2012-01-12| 847.66
#2012-01-13| 853.70
#2012-01-16| .
#2012-01-17| 884.44
#2012-01-18| 889.37
#2012-01-19| 902.70
#2012-01-20| 906.76
#2012-01-23| 910.95
#2012-01-24| 925.61
#2012-01-25| 929.52
#2012-01-26| 929.52
#2012-01-27| 954.35
#2012-01-30| 924.62
#2012-01-31| 950.39
#2012-02-01| 960.90
#2012-02-02| 968.31
#2012-02-03| 987.92
#2012-02-06| 987.89
#2012-02-07| 981.23
#2012-02-08| 986.71
#2012-02-09| 986.53
#2012-02-10| 982.88
#2012-02-13| 988.72
#2012-02-14| 989.56
#2012-02-15|1012.38
#2012-02-16|1011.44
#2012-02-17|1019.99
#2012-02-20| .
#2012-02-21|1026.15
#2012-02-22|1010.75
#2012-02-23|1007.33
#2012-02-24|1002.48
#2012-02-27| 970.19
#2012-02-28| 991.02
#2012-02-29| 993.27
#2012-03-01| 981.51
#2012-03-02| 979.13
#2012-03-05| 959.25
#2012-03-06| 939.84
#2012-03-07| 939.93
#2012-03-08| 939.93
#2012-03-09| 968.70
#2012-03-12| 971.05
#2012-03-13| 984.10
#2012-03-14| 990.64
#2012-03-15| 967.71
#2012-03-16| 960.12
#2012-03-19| 948.86
#2012-03-20| 948.03
#2012-03-21| 958.99
#2012-03-22| 926.29
#2012-03-23| 935.48
#2012-03-26| 915.47
#2012-03-27| 936.50
#2012-03-28| 927.87
#2012-03-29| 916.54
#2012-03-30| 942.77
#2012-04-02| 946.39
#2012-04-03| 958.20
#2012-04-04| 945.31
#2012-04-05| 945.31
#2012-04-06| .
#2012-04-09| 927.16
#2012-04-10| 927.78
#2012-04-11| 924.27
#2012-04-12| 931.14
#2012-04-13| 920.64
#2012-04-16| 919.79
#2012-04-17| 931.44
#2012-04-18| 930.86
#2012-04-19| 931.32
#2012-04-20| 922.37
#2012-04-23| 899.74
#2012-04-24| 898.75
#2012-04-25| 898.99
#2012-04-26| 898.66
#2012-04-27| 898.44
#2012-04-30| 905.69
#2012-05-01| 905.69
#2012-05-02| 899.23
#2012-05-03| 883.09
#2012-05-04| 864.23
#2012-05-07| 879.53
#2012-05-08| 854.84
#2012-05-09| 843.36
#2012-05-10| 846.67
#2012-05-11| 837.95
#2012-05-14| 829.73
#2012-05-15| 836.64
#2012-05-16| 812.80
#2012-05-17| 813.25
#2012-05-18| 818.13
#2012-05-21| 812.71
#2012-05-22| 798.90
#2012-05-23| 785.53
#2012-05-24| 804.86
#2012-05-25| 809.95
#2012-05-28| .
#2012-05-29| 814.89
#2012-05-30| 803.47
#2012-05-31| 801.09
#2012-06-01| 791.52
#2012-06-04| 797.51
#2012-06-05| 797.86
#2012-06-06| 822.64
#2012-06-07| 836.41
#2012-06-08| 833.47
#2012-06-11| 827.73
#2012-06-12| 838.44
#2012-06-13| 841.72
#2012-06-14| 827.68
#2012-06-15| 844.35
#2012-06-18| 827.22
#2012-06-19| 834.23
#2012-06-20| 835.78
#2012-06-21| 838.20
#2012-06-22| 824.14
#2012-06-25| 820.67
#2012-06-26| 822.62
#2012-06-27| 823.02
#2012-06-28| 827.53
#2012-06-29| 866.09
#2012-07-02| 869.31
#2012-07-03| 885.57
#2012-07-04| .
#2012-07-05| 884.01
#2012-07-06| 875.41
#2012-07-09| 864.37
#2012-07-10| 883.99
#2012-07-11| 877.75
#2012-07-12| 858.63
#2012-07-13| 868.36
#2012-07-16| 862.67
#2012-07-17| 864.23
#2012-07-18| 863.31
#2012-07-19| 872.67
#2012-07-20| 865.55
#2012-07-23| 841.04
#2012-07-24| 839.73
#2012-07-25| 836.64
#2012-07-26| 832.37
#2012-07-27| 847.39
#2012-07-30| 861.75
#2012-07-31| 864.27
#2012-08-01| 868.69
#2012-08-02| 861.08
#2012-08-03| 860.31
#2012-08-06| 875.65
#2012-08-07| 890.28
#2012-08-08| 888.20
#2012-08-09| 885.43
#2012-08-10| 884.80
#2012-08-13| 887.44
#2012-08-14| 888.15
#2012-08-15| 888.15
#2012-08-16| 882.87
#2012-08-17| 888.27
#2012-08-20| 888.27
#2012-08-21| 899.69
#2012-08-22| 898.95
#2012-08-23| 902.12
#2012-08-24| 895.22
#2012-08-27| 885.85
#2012-08-28| 882.26
#2012-08-29| 877.36
#2012-08-30| 880.53
#2012-08-31| 874.62
#2012-09-03| .
#2012-09-04| 873.43
#2012-09-05| 862.36
#2012-09-06| 866.67
#2012-09-07| 888.80
#2012-09-10| 891.53
#2012-09-11| 897.34
#2012-09-12| 907.52
#2012-09-13| 904.03
#2012-09-14| 944.65
#2012-09-17| 960.47
#2012-09-18| 955.04
#2012-09-19| 955.04
#2012-09-20| 943.78
#2012-09-21| 980.21
#2012-09-24| 976.88
#2012-09-25| 978.80
#2012-09-26| 975.84
#2012-09-27| 979.72
#2012-09-28| 998.49
#2012-10-01|1005.26
#2012-10-02|1005.26
#2012-10-03|1013.59
#2012-10-04|1030.55
#2012-10-05|1023.53
#2012-10-08|1000.75
#2012-10-09| 998.38
#2012-10-10| 984.02
#2012-10-11|1002.27
#2012-10-12| 989.88
#2012-10-15| 989.40
#2012-10-16| 984.52
#2012-10-17| 987.90
#2012-10-18| 993.04
#2012-10-19| 976.48
#2012-10-22| 984.79
#2012-10-23| 974.53
#2012-10-24| 974.53
#2012-10-25| 979.56
#2012-10-26| 970.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.91
#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|1004.09
#2012-12-13| 994.22
#2012-12-14| 996.62
#2012-12-17| 988.26
#2012-12-18| 991.44
#2012-12-19|1002.56
#2012-12-20| 994.96
#2012-12-21| 980.97
#2012-12-24| 985.13
#2012-12-25| 985.13
#2012-12-26| 994.50
#2012-12-27| 988.52
#2012-12-28| 997.67
#2012-12-31| 997.00
#2013-01-01|1004.53
#2013-01-02|1016.75
#2013-01-03|1016.84
#2013-01-04|1007.72
#2013-01-07| 999.97
#2013-01-08|1008.05
#2013-01-09|1008.42
#2013-01-10|1009.59
#2013-01-11|1011.32
#2013-01-14|1035.28
#2013-01-15|1036.56
#2013-01-16|1024.45
#2013-01-17|1042.16
#2013-01-18|1056.15
#2013-01-21|1059.91
#2013-01-22|1055.25
#2013-01-23|1060.58
#2013-01-24|1052.49
#2013-01-25|1061.48
#2013-01-28|1055.67
#2013-01-29|1052.99
#2013-01-30|1063.10
#2013-01-31|1063.40
#2013-02-01|1056.15
#2013-02-04|1053.74
#2013-02-05|1051.02
#2013-02-06|1049.38
#2013-02-07|1044.50
#2013-02-08|1030.58
#2013-02-11|1028.09
#2013-02-12|1029.54
#2013-02-13|1034.89
#2013-02-14|1023.39
#2013-02-15|1016.26
#2013-02-18|1016.84
#2013-02-19|1026.40
#2013-02-20|1030.71
#2013-02-21|1007.20
#2013-02-22|1015.00
#2013-02-25|1021.70
#2013-02-26|1002.81
#2013-02-27|1012.65
#2013-02-28| 989.58
#2013-03-01| 979.71
#2013-03-04| 977.64
#2013-03-05| 992.06
#2013-03-06| 999.45
#2013-03-07|1012.30
#2013-03-08|1026.32
#2013-03-11| .
#2013-03-12|1018.93
#2013-03-13|1006.88
#2013-03-14|1018.26
#2013-03-15|1017.41
#2013-03-18|1006.71
#2013-03-19| 987.63
#2013-03-20| 981.94
#2013-03-21| 976.26
#2013-03-22| 975.02
#2013-03-25| 976.22
#2013-03-26| 972.53
#2013-03-27| 972.53
#2013-03-28| 981.00
#2013-03-29| .
#2013-04-01| 983.91
#2013-04-02| 994.26
#2013-04-03| 978.57
#2013-04-04| 955.77
#2013-04-05| 953.18
#2013-04-08| 959.18
#2013-04-09| 945.03
#2013-04-10| 956.90
#2013-04-11| 964.01
#2013-04-12| 938.60
#2013-04-15| 945.51
#2013-04-16| 972.09
#2013-04-17| 971.72
#2013-04-18| 987.61
#2013-04-19| 987.61
#2013-04-22| 995.37
#2013-04-23| 989.98
#2013-04-24| 989.98
#2013-04-25|1008.25
#2013-04-26| 996.22
#2013-04-29|1004.06
#2013-04-30|1014.26
#2013-05-01|1014.26
#2013-05-02|1027.66
#2013-05-03|1017.33
#2013-05-06|1017.58
#2013-05-07|1030.02
#2013-05-08|1034.78
#2013-05-09|1027.85
#2013-05-10|1024.38
#2013-05-13|1006.53
#2013-05-14|1010.27
#2013-05-15|1030.85
#2013-05-16|1037.51
#2013-05-17|1038.89
#2013-05-20|1030.37
#2013-05-21|1018.81
#2013-05-22|1013.20
#2013-05-23| 991.96
#2013-05-24| 995.39
#2013-05-27|1010.39
#2013-05-28|1010.14
#2013-05-29|1004.41
#2013-05-30|1006.42
#2013-05-31| 984.25
#2013-06-03| 972.71
#2013-06-04| 976.09
#2013-06-05| 971.62
#2013-06-06| 965.98
#2013-06-07| 956.35
#2013-06-10| 944.58
#2013-06-11| 919.05
#2013-06-12| 926.83
#2013-06-13| 912.76
#2013-06-14| 936.83
#2013-06-17| 941.84
#2013-06-18| 921.03
#2013-06-19| 924.35
#2013-06-20| 882.29
#2013-06-21| 893.59
#2013-06-24| 874.99
#2013-06-25| 876.84
#2013-06-26| 860.52
#2013-06-27| 883.14
#2013-06-28| 919.63
#2013-07-01| 930.44
#2013-07-02| 919.17
#2013-07-03| 896.66
#2013-07-04| 907.43
#2013-07-05| 907.01
#2013-07-08| 892.15
#2013-07-09| 907.31
#2013-07-10| 905.88
#2013-07-11| 925.83
#2013-07-12| 942.51
#2013-07-15| 944.55
#2013-07-16| 945.72
#2013-07-17| 941.54
#2013-07-18| 953.56
#2013-07-19| 949.99
#2013-07-22| 952.45
#2013-07-23| 955.10
#2013-07-24| 954.76
#2013-07-25| 943.51
#2013-07-26| 944.42
#2013-07-29| 931.25
#2013-07-30| 905.70
#2013-07-31| 898.77
#2013-08-01| 904.36
#2013-08-02| 889.73
#2013-08-05| 889.45
#2013-08-06| 861.22
#2013-08-07| 862.43
#2013-08-08| 872.20
#2013-08-09| 872.20
#2013-08-12| 876.55
#2013-08-13| 895.03
#2013-08-14| 896.27
#2013-08-15| 896.27
#2013-08-16| 858.48
#2013-08-19| 824.47
#2013-08-20| 814.26
#2013-08-21| 794.39
#2013-08-22| 800.34
#2013-08-23| 815.69
#2013-08-26| 810.08
#2013-08-27| 769.69
#2013-08-28| 739.98
#2013-08-29| 769.04
#2013-08-30| 790.22
#2013-09-02| 797.20
#2013-09-03| 748.12
#2013-09-04| 774.54
#2013-09-05| 800.61
#2013-09-06| 824.49
#2013-09-09| 824.49
#2013-09-10| 875.27
#2013-09-11| 883.67
#2013-09-12| 869.04
#2013-09-13| 871.71
#2013-09-16| 879.08
#2013-09-17| 874.80
#2013-09-18| 882.52
#2013-09-19| 927.88
#2013-09-20| 911.35
#2013-09-23| 892.65
#2013-09-24| 890.43
#2013-09-25| 893.01
#2013-09-26| 898.18
#2013-09-27| 887.31
#2013-09-30| 871.45
#2013-10-01| 881.66
#2013-10-02| 881.66
#2013-10-03| 907.68
#2013-10-04| 908.80
#2013-10-07| 906.96
#2013-10-08| 907.17
#2013-10-09| 922.05
#2013-10-10| 930.33
#2013-10-11| 947.71
#2013-10-14| 947.52
#2013-10-15| 938.69
#2013-10-16| 938.69
#2013-10-17| 941.03
#2013-10-18| 960.26
#2013-10-21| 960.46
#2013-10-22| 957.64
#2013-10-23| 951.27
#2013-10-24| 951.58
#2013-10-25| 945.85
#2013-10-28| 945.62
#2013-10-29| 961.61
#2013-10-30| 967.54
#2013-10-31| 970.93
#2013-11-01| 963.64
#2013-11-04| 963.64
#2013-11-05| 958.10
#2013-11-06| 945.77
#2013-11-07| 937.54
#2013-11-08| 926.68
#2013-11-11| 912.08
#2013-11-12| 897.03
#2013-11-13| 897.50
#2013-11-14| 908.87
#2013-11-15| 908.87
#2013-11-18| 939.41
#2013-11-19| 943.50
#2013-11-20| 925.71
#2013-11-21| 906.09
#2013-11-22| 908.34
#2013-11-25| 927.32
#2013-11-26| 919.39
#2013-11-27| 922.51
#2013-11-28| 926.95
#2013-11-29| 933.90
#2013-12-02| 941.94
#2013-12-03| 937.81
#2013-12-04| 935.88
#2013-12-05| 949.23
#2013-12-06| 954.47
#2013-12-09| 972.41
#2013-12-10| 971.70
#2013-12-11| 967.10
#2013-12-12| 948.98
#2013-12-13| 933.99
#2013-12-16| 934.69
#2013-12-17| 932.20
#2013-12-18| 944.81
#2013-12-19| 937.38
#2013-12-20| 956.03
#2013-12-23| 955.40
#2013-12-24| 954.06
#2013-12-25| 954.06
#2013-12-26| 953.74
#2013-12-27| 962.25
#2013-12-30| 958.67
#2013-12-31| 961.21
#2014-01-01| 960.77
#2014-01-02| 944.21
#2014-01-03| 947.94
#2014-01-06| 942.21
#2014-01-07| 937.24
#2014-01-08| 941.92
#2014-01-09| 944.19
#2014-01-10| 950.07
#2014-01-13| 973.62
#2014-01-14| 969.07
#2014-01-15| 979.41
#2014-01-16| 976.51
#2014-01-17| 970.30
#2014-01-20| 973.33
#2014-01-21| 969.04
#2014-01-22| 972.96
#2014-01-23| 972.90
#2014-01-24| 955.26
#2014-01-27| 928.26
#2014-01-28| 931.79
#2014-01-29| 935.49
#2014-01-30| 925.96
#2014-01-31| 928.00
#2014-02-03| 914.43
#2014-02-04| 916.34
#2014-02-05| 919.11
#2014-02-06| 920.67
#2014-02-07| 924.27
#2014-02-10| 920.14
#2014-02-11| 923.87
#2014-02-12| 930.67
#2014-02-13| 916.14
#2014-02-14| 929.28
#2014-02-17| 934.26
#2014-02-18| 935.68
#2014-02-19| 943.74
#2014-02-20| 933.57
#2014-02-21| 943.97
#2014-02-24| 947.91
#2014-02-25| 950.35
#2014-02-26| 956.16
#2014-02-27| 956.16
#2014-02-28| 961.85
#2014-03-03| 952.55
#2014-03-04| 962.65
#2014-03-05| 969.32
#2014-03-06| 986.27
#2014-03-07|1003.41
#2014-03-10|1006.58
#2014-03-11|1004.33
#2014-03-12|1000.69
#2014-03-13| 992.77
#2014-03-14| 992.37
#2014-03-17| 992.37
#2014-03-18| 994.16
#2014-03-19| 995.05
#2014-03-20| 989.50
#2014-03-21| 991.51
#2014-03-24|1007.13
#2014-03-25|1011.81
#2014-03-26|1017.76
#2014-03-27|1023.33
#2014-03-28|1039.66
#2014-03-31|1043.56
#2014-04-01|1048.33
#2014-04-02|1053.37
#2014-04-03|1043.92
#2014-04-04|1036.27
#2014-04-07|1039.28
#2014-04-08|1039.28
#2014-04-09|1053.73
#2014-04-10|1051.49
#2014-04-11|1049.13
#2014-04-14|1049.13
#2014-04-15|1044.86
#2014-04-16|1032.87
#2014-04-17|1046.32
#2014-04-18|1049.01
#2014-04-21|1047.99
#2014-04-22|1041.43
#2014-04-23|1041.45
#2014-04-24|1041.45
#2014-04-25|1041.26
#2014-04-28|1040.71
#2014-04-29|1037.17
#2014-04-30|1038.88
#2014-05-01|1038.88
#2014-05-02|1040.39
#2014-05-05|1038.04
#2014-05-06|1041.85
#2014-05-07|1030.13
#2014-05-08|1032.46
#2014-05-09|1061.17
#2014-05-12|1084.01
#2014-05-13|1103.09
#2014-05-14|1100.10
#2014-05-15|1116.12
#2014-05-16|1127.45
#2014-05-19|1143.71
#2014-05-20|1143.51
#2014-05-21|1142.50
#2014-05-22|1150.16
#2014-05-23|1168.13
#2014-05-26|1157.45
#2014-05-27|1143.57
#2014-05-28|1149.71
#2014-05-29|1132.09
#2014-05-30|1132.25
#2014-06-02|1149.56
#2014-06-03|1154.97
#2014-06-04|1149.81
#2014-06-05|1166.18
#2014-06-06|1188.36
#2014-06-09|1193.87
#2014-06-10|1195.13
#2014-06-11|1189.07
#2014-06-12|1197.21
#2014-06-13|1173.28
#2014-06-16|1165.45
#2014-06-17|1181.12
#2014-06-18|1162.43
#2014-06-19|1165.83
#2014-06-20|1163.04
#2014-06-23|1161.45
#2014-06-24|1174.84
#2014-06-25|1170.67
#2014-06-26|1160.09
#2014-06-27|1164.54
#2014-06-30|1176.18
#2014-07-01|1180.39
#2014-07-02|1201.97
#2014-07-03|1197.51
#2014-07-04|1207.73
#2014-07-07|1210.02
#2014-07-08|1186.37
#2014-07-09|1184.20
#2014-07-10|1172.32
#2014-07-11|1162.35
#2014-07-14|1158.35
#2014-07-15|1166.71
#2014-07-16|1181.80
#2014-07-17|1181.26
#2014-07-18|1181.10
#2014-07-21|1184.84
#2014-07-22|1203.85
#2014-07-23|1211.13
#2014-07-24|1215.44
#2014-07-25|1211.63
#2014-07-28|1207.88
#2014-07-29|1207.88
#2014-07-30|1219.13
#2014-07-31|1200.56
#2014-08-01|1171.88
#2014-08-04|1186.12
#2014-08-05|1198.12
#2014-08-06|1177.45
#2014-08-07|1177.10
#2014-08-08|1166.55
#2014-08-11|1178.47
#2014-08-12|1195.45
#2014-08-13|1198.03
#2014-08-14|1213.45
#2014-08-15|1213.45
#2014-08-18|1226.25
#2014-08-19|1230.46
#2014-08-20|1229.40
#2014-08-21|1230.67
#2014-08-22|1238.07
#2014-08-25|1238.33
#2014-08-26|1240.58
#2014-08-27|1247.86
#2014-08-28|1244.49
#2014-08-29|1244.49
#2014-09-01|1258.64
#2014-09-02|1264.76
#2014-09-03|1274.42
#2014-09-04|1273.83
#2014-09-05|1272.29
#2014-09-08|1288.89
#2014-09-09|1279.43
#2014-09-10|1262.77
#2014-09-11|1259.89
#2014-09-12|1266.12
#2014-09-15|1247.34
#2014-09-16|1231.14
#2014-09-17|1242.61
#2014-09-18|1262.66
#2014-09-19|1263.10
#2014-09-22|1266.92
#2014-09-23|1243.95
#2014-09-24|1244.18
#2014-09-25|1225.98
#2014-09-26|1235.94
#2014-09-29|1230.39
#2014-09-30|1225.03
#2014-10-01|1227.03
#2014-10-02|1227.03
#2014-10-03|1227.03
#2014-10-06|1227.03
#2014-10-07|1215.48
#2014-10-08|1210.65
#2014-10-09|1235.37
#2014-10-10|1218.58
#2014-10-13|1224.13
#2014-10-14|1217.05
#2014-10-15|1217.05
#2014-10-16|1185.78
#2014-10-17|1196.63
#2014-10-20|1214.68
#2014-10-21|1221.99
#2014-10-22|1235.97
#2014-10-23|1238.18
#2014-10-24|1238.18
#2014-10-27|1230.29
#2014-10-28|1235.82
#2014-10-29|1246.80
#2014-10-30|1256.09
#2014-10-31|1281.86
#2014-11-03|1283.40
#2014-11-04|1283.40
#2014-11-05|1282.68
#2014-11-06|1282.68
#2014-11-07|1281.47
#2014-11-10|1283.40
#2014-11-11|1283.61
#2014-11-12|1287.45
#2014-11-13|1284.06
#2014-11-14|1283.28
#2014-11-17|1291.89
#2014-11-18|1290.65
#2014-11-19|1279.65
#2014-11-20|1283.99
#2014-11-21|1293.83
#2014-11-24|1299.40
#2014-11-25|1295.86
#2014-11-26|1295.31
#2014-11-27|1300.56
#2014-11-28|1303.94
#2014-12-01|1299.22
#2014-12-02|1297.44
#2014-12-03|1302.03
#2014-12-04|1300.67
#2014-12-05|1293.52
#2014-12-08|1277.03
#2014-12-09|1261.84
#2014-12-10|1261.21
#2014-12-11|1243.53
#2014-12-12|1234.02
#2014-12-15|1221.95
#2014-12-16|1191.67
#2014-12-17|1183.59
#2014-12-18|1211.63
#2014-12-19|1219.42
#2014-12-22|1235.75
#2014-12-23|1224.62
#2014-12-24|1208.10
#2014-12-25|1208.10
#2014-12-26|1209.85
#2014-12-29|1216.73
#2014-12-30|1225.20
#2014-12-31|1235.47
#2015-01-01|1237.15
#2015-01-02|1250.12
#2015-01-05|1242.61
#2015-01-06|1199.94
#2015-01-07|1208.73
#2015-01-08|1234.66
#2015-01-09|1252.30
#2015-01-12|1263.78
#2015-01-13|1261.37
#2015-01-14|1261.30
#2015-01-15|1288.07
#2015-01-16|1296.61
#2015-01-19|1306.73
#2015-01-20|1326.37
#2015-01-21|1338.97
#2015-01-22|1342.77
#2015-01-23|1355.86
#2015-01-26|1355.86
#2015-01-27|1367.09
#2015-01-28|1371.65
#2015-01-29|1365.17
#2015-01-30|1347.58
#2015-02-02|1347.28
#2015-02-03|1345.49
#2015-02-04|1338.11
#2015-02-05|1339.36
#2015-02-06|1335.84
#2015-02-09|1308.60
#2015-02-10|1315.29
#2015-02-11|1321.46
#2015-02-12|1335.84
#2015-02-13|1346.60
#2015-02-16|1346.79
#2015-02-17|1346.79
#2015-02-18|1352.40
#2015-02-19|1358.07
#2015-02-20|1348.72
#2015-02-23|1333.87
#2015-02-24|1335.39
#2015-02-25|1343.61
#2015-02-26|1340.23
#2015-02-27|1359.42
#2015-03-02|1374.42
#2015-03-03|1385.32
#2015-03-04|1370.51
#2015-03-05|1372.70
#2015-03-06|1372.70
#2015-03-09|1338.14
#2015-03-10|1331.26
#2015-03-11|1325.58
#2015-03-12|1344.35
#2015-03-13|1321.04
#2015-03-16|1318.31
#2015-03-17|1334.91
#2015-03-18|1329.73
#2015-03-19|1326.77
#2015-03-20|1322.19
#2015-03-23|1320.40
#2015-03-24|1322.53
#2015-03-25|1316.62
#2015-03-26|1287.29
#2015-03-27|1285.81
#2015-03-30|1304.71
#2015-03-31|1305.17
#2015-04-01|1319.10
#2015-04-02|1319.10
#2015-04-03|1331.03
#2015-04-06|1339.07
#2015-04-07|1340.70
#2015-04-08|1347.53
#2015-04-09|1354.85
#2015-04-10|1354.27
#2015-04-13|1360.43
#2015-04-14|1360.43
#2015-04-15|1347.33
#2015-04-16|1346.61
#2015-04-17|1329.45
#2015-04-20|1292.10
#2015-04-21|1283.06
#2015-04-22|1287.22
#2015-04-23|1273.15
#2015-04-24|1253.52
#2015-04-27|1235.99
#2015-04-28|1253.27
#2015-04-29|1244.66
#2015-04-30|1238.60
#2015-05-01|1238.60
#2015-05-04|1262.92
#2015-05-05|1263.64
#2015-05-06|1228.94
#2015-05-07|1205.89
#2015-05-08|1232.84
#2015-05-11|1253.44
#2015-05-12|1220.82
#2015-05-13|1241.14
#2015-05-14|1246.28
#2015-05-15|1255.27
#2015-05-18|1271.88
#2015-05-19|1268.06
#2015-05-20|1274.75
#2015-05-21|1277.03
#2015-05-22|1286.04
#2015-05-25|1276.17
#2015-05-26|1264.07
#2015-05-27|1258.87
#2015-05-28|1258.94
#2015-05-29|1273.00
#2015-06-01|1271.81
#2015-06-02|1243.57
#2015-06-03|1228.65
#2015-06-04|1227.51
#2015-06-05|1230.10
#2015-06-08|1210.50
#2015-06-09|1211.64
#2015-06-10|1228.50
#2015-06-11|1203.05
#2015-06-12|1202.00
#2015-06-15|1210.58
#2015-06-16|1210.42
#2015-06-17|1220.89
#2015-06-18|1240.94
#2015-06-19|1254.07
#2015-06-22|1272.89
#2015-06-23|1272.86
#2015-06-24|1269.95
#2015-06-25|1274.62
#2015-06-26|1273.24
#2015-06-29|1257.34
#2015-06-30|1270.06
#2015-07-01|1282.89
#2015-07-02|1286.03
#2015-07-03|1292.96
#2015-07-06|1297.26
#2015-07-07|1295.00
#2015-07-08|1271.42
#2015-07-09|1267.63
#2015-07-10|1271.43
#2015-07-13|1285.87
#2015-07-14|1286.99
#2015-07-15|1298.80
#2015-07-16|1309.92
#2015-07-17|1311.99
#2015-07-20|1308.85
#2015-07-21|1298.87
#2015-07-22|1313.67
#2015-07-23|1303.73
#2015-07-24|1289.38
#2015-07-27|1262.05
#2015-07-28|1261.35
#2015-07-29|1271.04
#2015-07-30|1273.54
#2015-07-31|1286.06
#2015-08-03|1287.89
#2015-08-04|1288.25
#2015-08-05|1300.50
#2015-08-06|1302.06
#2015-08-07|1298.51
#2015-08-10|1292.03
#2015-08-11|1276.85
#2015-08-12|1252.70
#2015-08-13|1244.65
#2015-08-14|1271.34
#2015-08-17|1259.23
#2015-08-18|1258.38
#2015-08-19|1266.27
#2015-08-20|1239.72
#2015-08-21|1223.72
#2015-08-24|1135.28
#2015-08-25|1157.96
#2015-08-26|1140.46
#2015-08-27|1169.54
#2015-08-28|1177.45
#2015-08-31|1166.00
#2015-09-01|1146.87
#2015-09-02|1138.45
#2015-09-03|1152.14
#2015-09-04|1123.06
#2015-09-07|1102.79
#2015-09-08|1122.28
#2015-09-09|1144.99
#2015-09-10|1139.61
#2015-09-11|1138.96
#2015-09-14|1155.66
#2015-09-15|1148.26
#2015-09-16|1155.37
#2015-09-17|1155.37
#2015-09-18|1179.82
#2015-09-21|1178.53
#2015-09-22|1154.36
#2015-09-23|1153.89
#2015-09-24|1153.53
#2015-09-25|1153.53
#2015-09-28|1145.18
#2015-09-29|1153.46
#2015-09-30|1177.39
#2015-10-01|1181.79
#2015-10-02|1181.79
#2015-10-05|1212.73
#2015-10-06|1214.99
#2015-10-07|1223.66
#2015-10-08|1214.70
#2015-10-09|1229.08
#2015-10-12|1219.69
#2015-10-13|1208.52
#2015-10-14|1208.37
#2015-10-15|1219.93
#2015-10-16|1227.02
#2015-10-19|1238.38
#2015-10-20|1233.44
#2015-10-21|1230.53
#2015-10-22|1230.53
#2015-10-23|1238.61
#2015-10-26|1232.48
#2015-10-27|1227.01
#2015-10-28|1220.93
#2015-10-29|1207.27
#2015-10-30|1200.98
#2015-11-02|1194.77
#2015-11-03|1197.67
#2015-11-04|1197.20
#2015-11-05|1178.99
#2015-11-06|1178.10
#2015-11-09|1161.69
#2015-11-10|1139.19
#2015-11-11|1146.64
#2015-11-12|1146.64
#2015-11-13|1141.91
#2015-11-16|1144.67
#2015-11-17|1149.13
#2015-11-18|1131.28
#2015-11-19|1148.96
#2015-11-20|1152.22
#2015-11-23|1146.70
#2015-11-24|1147.98
#2015-11-25|1147.98
#2015-11-26|1151.25
#2015-11-27|1154.73
#2015-11-30|1152.49
#2015-12-01|1158.73
#2015-12-02|1153.99
#2015-12-03|1143.40
#2015-12-04|1130.77
#2015-12-07|1132.00
#2015-12-08|1121.71
#2015-12-09|1104.51
#2015-12-10|1118.18
#2015-12-11|1108.42
#2015-12-14|1111.02
#2015-12-15|1122.35
#2015-12-16|1133.13
#2015-12-17|1152.69
#2015-12-18|1142.07
#2015-12-21|1152.38
#2015-12-22|1146.43
#2015-12-23|1161.47
#2015-12-24|1160.27
#2015-12-25|1160.27
#2015-12-28|1170.01
#2015-12-29|1167.38
#2015-12-30|1162.37
#2015-12-31|1175.56
#2016-01-01|1177.88
#2016-01-04|1146.24
#2016-01-05|1144.21
#2016-01-06|1137.38
#2016-01-07|1110.93
#2016-01-08|1120.44
#2016-01-11|1111.13
#2016-01-12|1103.60
#2016-01-13|1112.52
#2016-01-14|1104.25
#2016-01-15|1083.36
#2016-01-18|1065.97
#2016-01-19|1079.36
#2016-01-20|1056.81
#2016-01-21|1049.79
#2016-01-22|1073.63
#2016-01-25|1074.80
#2016-01-26|1074.80
#2016-01-27|1070.94
#2016-01-28|1067.39
#2016-01-29|1095.36
#2016-02-01|1096.86
#2016-02-02|1079.92
#2016-02-03|1065.40
#2016-02-04|1079.32
#2016-02-05|1092.60
#2016-02-08|1075.22
#2016-02-09|1060.94
#2016-02-10|1049.86
#2016-02-11|1009.19
#2016-02-12|1013.91
#2016-02-15|1039.23
#2016-02-16|1017.25
#2016-02-17|1026.25
#2016-02-18|1036.71
#2016-02-19|1039.66
#2016-02-22|1044.65
#2016-02-23|1029.37
#2016-02-24|1016.17
#2016-02-25|1010.50
#2016-02-26|1017.55
#2016-02-29|1014.36
#2016-03-01|1050.33
#2016-03-02|1074.03
#2016-03-03|1092.44
#2016-03-04|1097.56
#2016-03-07|1097.56
#2016-03-08|1095.82
#2016-03-09|1103.27
#2016-03-10|1098.97
#2016-03-11|1101.95
#2016-03-14|1106.67
#2016-03-15|1088.27
#2016-03-16|1095.02
#2016-03-17|1107.02
#2016-03-18|1123.33
#2016-03-21|1138.75
#2016-03-22|1136.78
#2016-03-23|1137.70
#2016-03-24|1137.70
#2016-03-25|1137.70
#2016-03-28|1125.77
#2016-03-29|1124.30
#2016-03-30|1143.36
#2016-03-31|1148.24
#2016-04-01|1142.05
#2016-04-04|1149.96
#2016-04-05|1125.93
#2016-04-06|1124.34
#2016-04-07|1118.33
#2016-04-08|1118.84
#2016-04-11|1135.42
#2016-04-12|1142.30
#2016-04-13|1156.34
#2016-04-14|1156.34
#2016-04-15|1156.34
#2016-04-18|1169.61
#2016-04-19|1169.61
#2016-04-20|1172.86
#2016-04-21|1169.23
#2016-04-22|1162.66
#2016-04-25|1153.82
#2016-04-26|1168.94
#2016-04-27|1174.38
#2016-04-28|1153.88
#2016-04-29|1156.01
#2016-05-02|1151.81
#2016-05-03|1141.35
#2016-05-04|1134.19
#2016-05-05|1138.68
#2016-05-06|1138.24
#2016-05-09|1156.41
#2016-05-10|1157.94
#2016-05-11|1152.68
#2016-05-12|1160.42
#2016-05-13|1145.86
#2016-05-16|1150.46
#2016-05-17|1154.56
#2016-05-18|1149.02
#2016-05-19|1129.62
#2016-05-20|1121.90
#2016-05-23|1116.67
#2016-05-24|1114.19
#2016-05-25|1142.00
#2016-05-26|1160.64
#2016-05-27|1179.29
#2016-05-30|1179.69
#2016-05-31|1171.99
#2016-06-01|1174.57
#2016-06-02|1182.84
#2016-06-03|1183.02
#2016-06-06|1184.59
#2016-06-07|1196.85
#2016-06-08|1198.88
#2016-06-09|1188.69
#2016-06-10|1182.53
#2016-06-13|1169.92
#2016-06-14|1166.80
#2016-06-15|1179.84
#2016-06-16|1171.20
#2016-06-17|1178.25
#2016-06-20|1181.85
#2016-06-21|1177.06
#2016-06-22|1177.31
#2016-06-23|1188.94
#2016-06-24|1154.39
#2016-06-27|1152.97
#2016-06-28|1158.25
#2016-06-29|1174.40
#2016-06-30|1189.36
#2016-07-01|1196.61
#2016-07-04|1205.45
#2016-07-05|1197.80
#2016-07-06|1197.80
#2016-07-07|1199.91
#2016-07-08|1198.43
#2016-07-11|1221.96
#2016-07-12|1230.06
#2016-07-13|1232.82
#2016-07-14|1239.63
#2016-07-15|1233.54
#2016-07-18|1226.69
#2016-07-19|1230.03
#2016-07-20|1235.37
#2016-07-21|1228.99
#2016-07-22|1235.60
#2016-07-25|1246.13
#2016-07-26|1241.91
#2016-07-27|1248.90
#2016-07-28|1257.50
#2016-07-29|1255.41
#2016-08-01|1259.56
#2016-08-02|1255.18
#2016-08-03|1240.78
#2016-08-04|1241.15
#2016-08-05|1263.05
#2016-08-08|1266.81
#2016-08-09|1261.32
#2016-08-10|1249.84
#2016-08-11|1251.48
#2016-08-12|1261.51
#2016-08-15|1261.51
#2016-08-16|1257.90
#2016-08-17|1255.60
#2016-08-18|1262.82
#2016-08-19|1257.06
#2016-08-22|1248.50
#2016-08-23|1252.54
#2016-08-24|1255.39
#2016-08-25|1248.28
#2016-08-26|1245.78
#2016-08-29|1246.99
#2016-08-30|1267.23
#2016-08-31|1274.06
#2016-09-01|1271.73
#2016-09-02|1278.78
#2016-09-05|1278.78
#2016-09-06|1304.19
#2016-09-07|1303.19
#2016-09-08|1307.20
#2016-09-09|1289.26
#2016-09-12|1265.93
#2016-09-13|1265.93
#2016-09-14|1268.45
#2016-09-15|1269.60
#2016-09-16|1273.90
#2016-09-19|1278.22
#2016-09-20|1272.95
#2016-09-21|1273.38
#2016-09-22|1292.43
#2016-09-23|1289.88
#2016-09-26|1277.01
#2016-09-27|1279.27
#2016-09-28|1283.40
#2016-09-29|1249.95
#2016-09-30|1261.53
#2016-10-03|1282.84
#2016-10-04|1288.04
#2016-10-05|1285.38
#2016-10-06|1279.03
#2016-10-07|1274.95
#2016-10-10|1279.36
#2016-10-11|1279.36
#2016-10-12|1279.36
#2016-10-13|1252.00
#2016-10-14|1257.59
#2016-10-17|1244.75
#2016-10-18|1270.90
#2016-10-19|1269.12
#2016-10-20|1270.84
#2016-10-21|1268.94
#2016-10-24|1269.12
#2016-10-25|1267.62
#2016-10-26|1256.51
#2016-10-27|1253.47
#2016-10-28|1259.26
#2016-10-31|1259.26
#2016-11-01|1258.28
#2016-11-02|1240.51
#2016-11-03|1235.28
#2016-11-04|1225.73
#2016-11-07|1232.83
#2016-11-08|1241.57
#2016-11-09|1226.40
#2016-11-10|1234.71
#2016-11-11|1191.08
#2016-11-14|1191.08
#2016-11-15|1149.22
#2016-11-16|1150.90
#2016-11-17|1146.05
#2016-11-18|1140.67
#2016-11-21|1122.19
#2016-11-22|1133.32
#2016-11-23|1133.97
#2016-11-24|1119.98
#2016-11-25|1146.21
#2016-11-28|1142.26
#2016-11-29|1146.68
#2016-11-30|1161.75
#2016-12-01|1158.25
#2016-12-02|1145.40
#2016-12-05|1150.47
#2016-12-06|1158.56
#2016-12-07|1155.96
#2016-12-08|1182.80
#2016-12-09|1181.79
#2016-12-12|1167.19
#2016-12-13|1172.02
#2016-12-14|1168.33
#2016-12-15|1158.28
#2016-12-16|1159.01
#2016-12-19|1152.24
#2016-12-20|1144.25
#2016-12-21|1143.77
#2016-12-22|1129.59
#2016-12-23|1133.19
#2016-12-26|1125.10
#2016-12-27|1135.37
#2016-12-28|1133.68
#2016-12-29|1145.22
#2016-12-30|1162.18
#2017-01-02|1163.07
#2017-01-03|1156.79
#2017-01-04|1158.23
#2017-01-05|1173.09
#2017-01-06|1169.43
#2017-01-09|1164.70
#2017-01-10|1174.23
#2017-01-11|1183.63
#2017-01-12|1190.38
#2017-01-13|1187.70
#2017-01-16|1190.81
#2017-01-17|1190.28
#2017-01-18|1192.36
#2017-01-19|1192.02
#2017-01-20|1179.96
#2017-01-23|1185.50
#2017-01-24|1197.52
#2017-01-25|1215.50
#2017-01-26|1215.50
#2017-01-27|1220.73
#2017-01-30|1224.33
#2017-01-31|1215.34
#2017-02-01|1241.83
#2017-02-02|1246.28
#2017-02-03|1248.29
#2017-02-06|1260.73
#2017-02-07|1253.44
#2017-02-08|1256.59
#2017-02-09|1264.87
#2017-02-10|1268.86
#2017-02-13|1268.08
#2017-02-14|1265.76
#2017-02-15|1256.11
#2017-02-16|1265.06
#2017-02-17|1272.81
#2017-02-20|1283.08
#2017-02-21|1289.90
#2017-02-22|1296.85
#2017-02-23|1299.76
#2017-02-24|1299.76
#2017-02-27|1298.73
#2017-02-28|1299.16
#2017-03-01|1305.79
#2017-03-02|1300.66
#2017-03-03|1299.07
#2017-03-06|1311.66
#2017-03-07|1309.93
#2017-03-08|1305.83
#2017-03-09|1305.60
#2017-03-10|1310.03
#2017-03-13|1310.03
#2017-03-14|1347.77
#2017-03-15|1353.41
#2017-03-16|1369.54
#2017-03-17|1369.81
#2017-03-20|1366.68
#2017-03-21|1366.11
#2017-03-22|1349.23
#2017-03-23|1356.64
#2017-03-24|1362.98
#2017-03-27|1359.13
#2017-03-28|1367.79
#2017-03-29|1377.62
#2017-03-30|1383.56
#2017-03-31|1385.93
#2017-04-03|1394.99
#2017-04-04|1394.99
#2017-04-05|1405.41
#2017-04-06|1412.95
#2017-04-07|1412.29
#2017-04-10|1401.52
#2017-04-11|1409.38
#2017-04-12|1401.53
#2017-04-13|1400.50
#2017-04-14|1400.50
#2017-04-17|1397.93
#2017-04-18|1388.12
#2017-04-19|1388.05
#2017-04-20|1393.16
#2017-04-21|1391.83
#2017-04-24|1409.19
#2017-04-25|1429.19
#2017-04-26|1437.93
#2017-04-27|1435.53
#2017-04-28|1426.51
#2017-05-01|1426.51
#2017-05-02|1430.38
#2017-05-03|1432.04
#2017-05-04|1437.93
#2017-05-05|1422.18
#2017-05-08|1429.69
#2017-05-09|1422.78
#2017-05-10|1438.11
#2017-05-11|1448.51
#2017-05-12|1445.84
#2017-05-15|1456.78
#2017-05-16|1466.25
#2017-05-17|1465.71
#2017-05-18|1433.41
#2017-05-19|1435.11
#2017-05-22|1437.79
#2017-05-23|1422.70
#2017-05-24|1418.27
#2017-05-25|1443.16
#2017-05-26|1462.66
#2017-05-29|1461.13
#2017-05-30|1462.54
#2017-05-31|1466.16
#2017-06-01|1467.22
#2017-06-02|1475.92
#2017-06-05|1484.29
#2017-06-06|1476.91
#2017-06-07|1484.85
#2017-06-08|1483.44
#2017-06-09|1488.88
#2017-06-12|1476.99
#2017-06-13|1478.64
#2017-06-14|1483.01
#2017-06-15|1474.86
#2017-06-16|1476.23
#2017-06-19|1486.79
#2017-06-20|1485.12
#2017-06-21|1482.58
#2017-06-22|1482.21
#2017-06-23|1474.44
#2017-06-26|1474.44
#2017-06-27|1464.85
#2017-06-28|1460.91
#2017-06-29|1464.63
#2017-06-30|1467.08
#2017-07-03|1476.16
#2017-07-04|1480.77
#2017-07-05|1484.37
#2017-07-06|1489.78
#2017-07-07|1492.21
#2017-07-10|1509.07
#2017-07-11|1510.37
#2017-07-12|1516.40
#2017-07-13|1533.10
#2017-07-14|1532.87
#2017-07-17|1540.71
#2017-07-18|1531.81
#2017-07-19|1540.83
#2017-07-20|1533.73
#2017-07-21|1543.00
#2017-07-24|1551.09
#2017-07-25|1551.01
#2017-07-26|1557.90
#2017-07-27|1564.18
#2017-07-28|1563.77
#2017-07-31|1575.42
#2017-08-01|1581.53
#2017-08-02|1586.44
#2017-08-03|1577.57
#2017-08-04|1586.75
#2017-08-07|1583.30
#2017-08-08|1575.70
#2017-08-09|1556.00
#2017-08-10|1533.38
#2017-08-11|1518.97
#2017-08-14|1535.62
#2017-08-15|1535.62
#2017-08-16|1549.78
#2017-08-17|1549.04
#2017-08-18|1540.28
#2017-08-21|1526.23
#2017-08-22|1526.41
#2017-08-23|1541.49
#2017-08-24|1547.42
#2017-08-25|1547.42
#2017-08-28|1561.55
#2017-08-29|1540.78
#2017-08-30|1557.39
#2017-08-31|1563.75
#2017-09-01|1571.02
#2017-09-04|1559.48
#2017-09-05|1564.95
#2017-09-06|1560.60
#2017-09-07|1567.20
#2017-09-08|1571.19
#2017-09-11|1580.70
#2017-09-12|1591.44
#2017-09-13|1590.52
#2017-09-14|1590.63
#2017-09-15|1589.26
#2017-09-18|1599.50
#2017-09-19|1594.38
#2017-09-20|1591.76
#2017-09-21|1574.52
#2017-09-22|1547.90
#2017-09-25|1523.03
#2017-09-26|1516.00
#2017-09-27|1487.13
#2017-09-28|1494.59
#2017-09-29|1504.69
#2017-10-02|1504.69
#2017-10-03|1514.51
#2017-10-04|1533.86
#2017-10-05|1527.61
#2017-10-06|1534.33
#2017-10-09|1535.56
#2017-10-10|1543.28
#2017-10-11|1540.31
#2017-10-12|1559.28
#2017-10-13|1573.51
#2017-10-16|1585.83
#2017-10-17|1583.26
#2017-10-18|1574.46
#2017-10-19|1561.66
#2017-10-20|1561.66
#2017-10-23|1575.04
#2017-10-24|1575.25
#2017-10-25|1589.11
#2017-10-26|1598.43
#2017-10-27|1592.04
#2017-10-30|1604.13
#2017-10-31|1604.21
#2017-11-01|1625.00
#2017-11-02|1622.64
#2017-11-03|1627.15
#2017-11-06|1625.09
#2017-11-07|1600.17
#2017-11-08|1594.52
#2017-11-09|1597.32
#2017-11-10|1593.27
#2017-11-13|1572.07
#2017-11-14|1566.90
#2017-11-15|1560.30
#2017-11-16|1574.55
#2017-11-17|1591.99
#2017-11-20|1592.50
#2017-11-21|1601.54
#2017-11-22|1603.11
#2017-11-23|1611.41
#2017-11-24|1616.73
#2017-11-27|1620.50
#2017-11-28|1621.21
#2017-11-29|1620.90
#2017-11-30|1598.01
#2017-12-01|1581.19
#2017-12-04|1583.74
#2017-12-05|1583.16
#2017-12-06|1568.88
#2017-12-07|1588.09
#2017-12-08|1606.02
#2017-12-11|1616.12
#2017-12-12|1601.94
#2017-12-13|1592.82
#2017-12-14|1603.98
#2017-12-15|1621.26
#2017-12-18|1629.27
#2017-12-19|1645.01
#2017-12-20|1642.25
#2017-12-21|1642.83
#2017-12-22|1650.69
#2017-12-25|1650.69
#2017-12-26|1654.90
#2017-12-27|1647.02
#2017-12-28|1643.73
#2017-12-29|1659.24
#2018-01-01|1645.52
#2018-01-02|1652.98
#2018-01-03|1651.90
#2018-01-04|1666.63
#2018-01-05|1678.61
#2018-01-08|1689.25
#2018-01-09|1682.45
#2018-01-10|1683.58
#2018-01-11|1683.93
#2018-01-12|1687.46
#2018-01-15|1699.29
#2018-01-16|1676.17
#2018-01-17|1697.17
#2018-01-18|1697.94
#2018-01-19|1712.45
#2018-01-22|1722.12
#2018-01-23|1741.64
#2018-01-24|1745.79
#2018-01-25|1739.23
#2018-01-26|1739.23
#2018-01-29|1747.89
#2018-01-30|1732.44
#2018-01-31|1728.72
#2018-02-01|1720.34
#2018-02-02|1673.26
#2018-02-05|1660.70
#2018-02-06|1629.55
#2018-02-07|1625.89
#2018-02-08|1646.44
#2018-02-09|1625.68
#2018-02-12|1641.60
#2018-02-13|1641.60
#2018-02-14|1642.45
#2018-02-15|1650.46
#2018-02-16|1630.19
#2018-02-19|1616.90
#2018-02-20|1599.72
#2018-02-21|1604.64
#2018-02-22|1594.96
#2018-02-23|1619.66
#2018-02-26|1634.83
#2018-02-27|1626.25
#2018-02-28|1610.90
#2018-03-01|1603.10
#2018-03-02|1603.10
#2018-03-05|1590.16
#2018-03-06|1574.81
#2018-03-07|1564.39
#2018-03-08|1571.33
#2018-03-09|1568.07
#2018-03-12|1599.03
#2018-03-13|1607.75
#2018-03-14|1606.35
#2018-03-15|1597.18
#2018-03-16|1572.81
#2018-03-19|1554.01
#2018-03-20|1559.35
#2018-03-21|1563.86
#2018-03-22|1559.55
#2018-03-23|1545.23
#2018-03-26|1568.40
#2018-03-27|1575.51
#2018-03-28|1557.79
#2018-03-29|1557.79
#2018-03-30|1557.79
#2018-04-02|1575.32
#2018-04-03|1586.32
#2018-04-04|1565.56
#2018-04-05|1598.44
#2018-04-06|1601.67
#2018-04-09|1607.91
#2018-04-10|1609.90
#2018-04-11|1606.76
#2018-04-12|1611.62
#2018-04-13|1616.37
#2018-04-16|1617.71
#2018-04-17|1615.39
#2018-04-18|1613.27
#2018-04-19|1616.70
#2018-04-20|1609.44
#2018-04-23|1603.46
#2018-04-24|1610.52
#2018-04-25|1592.27
#2018-04-26|1601.93
#2018-04-27|1613.31
#2018-04-30|1620.75
#2018-05-01|1620.75
#2018-05-02|1617.10
#2018-05-03|1611.02
#2018-05-04|1595.39
#2018-05-07|1604.02
#2018-05-08|1605.25
#2018-05-09|1602.59
#2018-05-10|1596.91
#2018-05-11|1610.50
#2018-05-14|1603.05
#2018-05-15|1593.09
#2018-05-16|1589.94
#2018-05-17|1585.03
#2018-05-18|1564.04
#2018-05-21|1547.59
#2018-05-22|1553.79
#2018-05-23|1531.14
#2018-05-24|1544.28
#2018-05-25|1573.35
#2018-05-28|1595.30
#2018-05-29|1576.12
#2018-05-30|1582.65
#2018-05-31|1600.04
#2018-06-01|1603.37
#2018-06-04|1592.06
#2018-06-05|1585.08
#2018-06-06|1604.24
#2018-06-07|1614.85
#2018-06-08|1601.91
#2018-06-11|1610.49
#2018-06-12|1617.88
#2018-06-13|1616.49
#2018-06-14|1613.15
#2018-06-15|1607.36
#2018-06-18|1602.91
#2018-06-19|1583.79
#2018-06-20|1597.85
#2018-06-21|1593.92
#2018-06-22|1611.34
#2018-06-25|1595.22
#2018-06-26|1596.01
#2018-06-27|1572.85
#2018-06-28|1557.88
#2018-06-29|1581.14
#2018-07-02|1568.41
#2018-07-03|1578.50
#2018-07-04|1585.61
#2018-07-05|1577.69
#2018-07-06|1582.54
#2018-07-09|1598.23
#2018-07-10|1610.13
#2018-07-11|1611.72
#2018-07-12|1628.27
#2018-07-13|1629.41
#2018-07-16|1611.77
#2018-07-17|1626.86
#2018-07-18|1616.64
#2018-07-19|1605.54
#2018-07-20|1616.08
#2018-07-23|1629.95
#2018-07-24|1639.05
#2018-07-25|1640.75
#2018-07-26|1647.58
#2018-07-27|1661.57
#2018-07-30|1669.07
#2018-07-31|1678.97
#2018-08-01|1681.54
#2018-08-02|1662.72
#2018-08-03|1675.05
#2018-08-06|1676.73
#2018-08-07|1681.48
#2018-08-08|1691.57
#2018-08-09|1694.22
#2018-08-10|1683.27
#2018-08-13|1648.67
#2018-08-14|1660.70
#2018-08-15|1660.70
#2018-08-16|1644.34
#2018-08-17|1657.70
#2018-08-20|1680.73
#2018-08-21|1683.03
#2018-08-22|1683.03
#2018-08-23|1680.99
#2018-08-24|1681.45
#2018-08-27|1694.89
#2018-08-28|1701.88
#2018-08-29|1686.43
#2018-08-30|1679.50
#2018-08-31|1677.87
#2018-09-03|1659.56
#2018-09-04|1637.69
#2018-09-05|1626.43
#2018-09-06|1630.22
#2018-09-07|1644.72
#2018-09-10|1605.86
#2018-09-11|1577.99
#2018-09-12|1600.91
#2018-09-13|1600.91
#2018-09-14|1629.80
#2018-09-17|1597.16
#2018-09-18|1578.14
#2018-09-19|1575.92
#2018-09-20|1575.92
#2018-09-21|1570.23
#2018-09-24|1532.71
#2018-09-25|1546.15
#2018-09-26|1546.79
#2018-09-27|1535.52
#2018-09-28|1531.40
#2018-10-01|1534.38
#2018-10-02|1534.38
#2018-10-03|1504.06
#2018-10-04|1459.38
#2018-10-05|1422.56
#2018-10-08|1421.63
#2018-10-09|1408.59
#2018-10-10|1434.90
#2018-10-11|1404.99
#2018-10-12|1445.80
#2018-10-15|1446.99
#2018-10-16|1462.48
#2018-10-17|1442.50
#2018-10-18|1442.50
#2018-10-19|1425.71
#2018-10-22|1417.16
#2018-10-23|1399.18
#2018-10-24|1414.98
#2018-10-25|1401.13
#2018-10-26|1386.76
#2018-10-29|1415.30
#2018-10-30|1406.73
#2018-10-31|1430.28
#2018-11-01|1435.59
#2018-11-02|1479.17
#2018-11-05|1464.53
#2018-11-06|1465.81
#2018-11-07|1475.50
#2018-11-08|1475.50
#2018-11-09|1487.00
#2018-11-12|1463.70
#2018-11-13|1481.44
#2018-11-14|1487.64
#2018-11-15|1500.56
#2018-11-16|1512.50
#2018-11-19|1528.98
#2018-11-20|1516.00
#2018-11-21|1509.16
#2018-11-22|1511.26
#2018-11-23|1511.26
#2018-11-26|1530.26
#2018-11-27|1539.03
#2018-11-28|1550.24
#2018-11-29|1586.74
#2018-11-30|1594.45
#2018-12-03|1581.14
#2018-12-04|1574.21
#2018-12-05|1563.10
#2018-12-06|1529.07
#2018-12-07|1543.86
#2018-12-10|1500.07
#2018-12-11|1501.32
#2018-12-12|1526.22
#2018-12-13|1541.17
#2018-12-14|1538.86
#2018-12-17|1556.83
#2018-12-18|1575.35
#2018-12-19|1594.94
#2018-12-20|1603.70
#2018-12-21|1572.17
#2018-12-24|1554.31
#2018-12-25|1554.31
#2018-12-26|1563.09
#2018-12-27|1566.14
#2018-12-28|1584.83
#2018-12-31|1591.14
#2019-01-01|1597.18
#2019-01-02|1574.30
#2019-01-03|1559.66
#2019-01-04|1573.01
#2019-01-07|1580.84
#2019-01-08|1573.12
#2019-01-09|1573.09
#2019-01-10|1571.37
#2019-01-11|1565.71
#2019-01-14|1551.29
#2019-01-15|1568.79
#2019-01-16|1565.00
#2019-01-17|1571.54
#2019-01-18|1569.00
#2019-01-21|1576.21
#2019-01-22|1567.85
#2019-01-23|1558.41
#2019-01-24|1566.02
#2019-01-25|1553.08
#2019-01-28|1536.34
#2019-01-29|1536.50
#2019-01-30|1535.16
#2019-01-31|1561.42
#2019-02-01|1569.01
#2019-02-04|1560.27
#2019-02-05|1566.31
#2019-02-06|1585.09
#2019-02-07|1591.01
#2019-02-08|1574.64
#2019-02-11|1569.40
#2019-02-12|1568.97
#2019-02-13|1562.22
#2019-02-14|1550.57
#2019-02-15|1540.24
#2019-02-18|1525.82
#2019-02-19|1519.88
#2019-02-20|1542.59
#2019-02-21|1550.71
#2019-02-22|1551.46
#2019-02-25|1568.58
#2019-02-26|1561.15
#2019-02-27|1553.54
#2019-02-28|1553.11
#2019-03-01|1568.44
#2019-03-04|1568.44
#2019-03-05|1593.35
#2019-03-06|1604.12
#2019-03-07|1612.32
#2019-03-08|1606.98
#2019-03-11|1631.79
#2019-03-12|1655.43
#2019-03-13|1666.89
#2019-03-14|1668.16
#2019-03-15|1682.81
#2019-03-18|1702.90
#2019-03-19|1701.89
#2019-03-20|1705.32
#2019-03-21|1705.32
#2019-03-22|1693.13
#2019-03-25|1677.10
#2019-03-26|1698.37
#2019-03-27|1691.41
#2019-03-28|1702.12
#2019-03-29|1707.37
#2019-04-01|1715.12
#2019-04-02|1733.97
#2019-04-03|1733.20
#2019-04-04|1707.67
#2019-04-05|1715.82
#2019-04-08|1696.74
#2019-04-09|1715.03
#2019-04-10|1707.47
#2019-04-11|1713.67
#2019-04-12|1714.78
#2019-04-15|1715.04
#2019-04-16|1724.00
#2019-04-17|1724.00
#2019-04-18|1727.18
#2019-04-19|1727.18
#2019-04-22|1696.80
#2019-04-23|1694.58
#2019-04-24|1709.02
#2019-04-25|1687.38
#2019-04-26|1710.36
#2019-04-29|1710.36
#2019-04-30|1720.86
#2019-05-01|1720.86
#2019-05-02|1719.50
#2019-05-03|1718.47
#2019-05-06|1695.96
#2019-05-07|1682.55
#2019-05-08|1655.77
#2019-05-09|1642.17
#2019-05-10|1638.59
#2019-05-13|1606.68
#2019-05-14|1616.28
#2019-05-15|1609.93
#2019-05-16|1630.82
#2019-05-17|1646.10
#2019-05-20|1716.41
#2019-05-21|1700.89
#2019-05-22|1707.18
#2019-05-23|1687.09
#2019-05-24|1724.45
#2019-05-27|1735.32
#2019-05-28|1732.43
#2019-05-29|1721.34
#2019-05-30|1731.72
#2019-05-31|1735.22
#2019-06-03|1771.11
#2019-06-04|1761.13
#2019-06-05|1761.13
#2019-06-06|1734.96
#2019-06-07|1733.93
#2019-06-10|1738.72
#2019-06-11|1749.94
#2019-06-12|1744.73
#2019-06-13|1741.85
#2019-06-14|1720.98
#2019-06-17|1697.79
#2019-06-18|1704.77
#2019-06-19|1705.17
#2019-06-20|1732.22
#2019-06-21|1713.57
#2019-06-24|1715.72
#2019-06-25|1729.16
#2019-06-26|1741.45
#2019-06-27|1742.20
#2019-06-28|1736.45
#2019-07-01|1750.38
#2019-07-02|1756.19
#2019-07-03|1756.87
#2019-07-04|1771.34
#2019-07-05|1753.57
#2019-07-08|1713.38
#2019-07-09|1715.54
#2019-07-10|1706.93
#2019-07-11|1721.31
#2019-07-12|1713.23
#2019-07-15|1723.88
#2019-07-16|1732.05
#2019-07-17|1733.52
#2019-07-18|1717.95
#2019-07-19|1695.45
#2019-07-22|1682.17
#2019-07-23|1679.52
#2019-07-24|1670.63
#2019-07-25|1668.72
#2019-07-26|1677.70
#2019-07-29|1668.98
#2019-07-30|1650.40
#2019-07-31|1657.10
#2019-08-01|1632.40
#2019-08-02|1625.50
#2019-08-05|1581.77
#2019-08-06|1591.28
#2019-08-07|1579.35
#2019-08-08|1609.30
#2019-08-09|1620.19
#2019-08-12|1620.19
#2019-08-13|1582.05
#2019-08-14|1599.75
#2019-08-15|1599.75
#2019-08-16|1604.58
#2019-08-19|1599.95
#2019-08-20|1589.41
#2019-08-21|1581.39
#2019-08-22|1552.77
#2019-08-23|1566.26
#2019-08-26|1590.26
#2019-08-27|1608.31
#2019-08-28|1594.96
#2019-08-29|1582.40
#2019-08-30|1603.15
#2019-09-02|1603.15
#2019-09-03|1549.77
#2019-09-04|1560.09
#2019-09-05|1565.42
#2019-09-06|1581.32
#2019-09-09|1589.41
#2019-09-10|1589.41
#2019-09-11|1596.63
#2019-09-12|1600.42
#2019-09-13|1617.80
#2019-09-16|1593.33
#2019-09-17|1563.03
#2019-09-18|1578.55
#2019-09-19|1558.01
#2019-09-20|1649.10
#2019-09-23|1696.95
#2019-09-24|1693.77
#2019-09-25|1672.96
#2019-09-26|1694.28
#2019-09-27|1694.67
#2019-09-30|1681.10
#2019-10-01|1661.27
#2019-10-02|1660.54
#2019-10-03|1656.18
#2019-10-04|1635.95
#2019-10-07|1625.47
#2019-10-08|1625.47
#2019-10-09|1652.99
#2019-10-10|1641.36
#2019-10-11|1653.09
#2019-10-14|1653.63
#2019-10-15|1657.43
#2019-10-16|1664.97
#2019-10-17|1690.16
#2019-10-18|1701.67
#2019-10-21|1701.03
#2019-10-22|1694.66
#2019-10-23|1699.38
#2019-10-24|1695.12
#2019-10-25|1696.78
#2019-10-28|1696.78
#2019-10-29|1726.42
#2019-10-30|1733.87
#2019-10-31|1736.74
#2019-11-01|1740.59
#2019-11-04|1749.46
#2019-11-05|1748.04
#2019-11-06|1749.15
#2019-11-07|1756.93
#2019-11-08|1733.98
#2019-11-11|1728.99
#2019-11-12|1728.99
#2019-11-13|1703.30
#2019-11-14|1711.47
#2019-11-15|1718.85
#2019-11-18|1716.30
#2019-11-19|1727.07
#2019-11-20|1733.13
#2019-11-21|1729.88
#2019-11-22|1721.47
#2019-11-25|1745.80
#2019-11-26|1746.66
#2019-11-27|1758.98
#2019-11-28|1758.96
#2019-11-29|1742.72
#2019-12-02|1744.18
#2019-12-03|1735.92
#2019-12-04|1746.28
#2019-12-05|1748.01
#2019-12-06|1736.53
#2019-12-09|1743.24
#2019-12-10|1734.88
#2019-12-11|1745.25
#2019-12-12|1753.76
#2019-12-13|1770.52
#2019-12-16|1761.88
#2019-12-17|1778.80
#2019-12-18|1787.03
#2019-12-19|1790.77
#2019-12-20|1790.56
#2019-12-23|1788.82
#2019-12-24|1779.66
#2019-12-25|1779.66
#2019-12-26|1766.61
#2019-12-27|1783.17
#2019-12-30|1785.27
#2019-12-31|1770.24
#2020-01-01|1772.62
#2020-01-02|1787.34
#2020-01-03|1768.61
#2020-01-06|1731.72
#2020-01-07|1743.76
#2020-01-08|1744.32
#2020-01-09|1784.69
#2020-01-10|1798.21
#2020-01-13|1812.02
#2020-01-14|1817.07
#2020-01-15|1817.04
#2020-01-16|1815.47
#2020-01-17|1812.15
#2020-01-20|1794.96
#2020-01-21|1783.15
#2020-01-22|1775.56
#2020-01-23|1785.17
#2020-01-24|1793.71
#2020-01-27|1773.24
#2020-01-28|1767.94
#2020-01-29|1780.99
#2020-01-30|1760.89
#2020-01-31|1753.19
#2020-02-03|1721.43
#2020-02-04|1762.42
#2020-02-05|1780.85
#2020-02-06|1788.32
#2020-02-07|1777.75
#2020-02-10|1772.11
#2020-02-11|1783.06
#2020-02-12|1794.75
#2020-02-13|1791.28
#2020-02-14|1780.78
#2020-02-17|1773.70
#2020-02-18|1759.35
#2020-02-19|1778.72
#2020-02-20|1768.75
#2020-02-21|1768.75
#2020-02-24|1724.80
#2020-02-25|1723.26
#2020-02-26|1711.61
#2020-02-27|1707.99
#2020-02-28|1630.49
#2020-03-02|1610.80
#2020-03-03|1623.95
#2020-03-04|1619.50
#2020-03-05|1621.57
#2020-03-06|1576.17
#2020-03-09|1496.83
#2020-03-10|1496.83
#2020-03-11|1505.35
#2020-03-12|1372.13
#2020-03-13|1426.89
#2020-03-16|1314.23
#2020-03-17|1283.97
#2020-03-18|1210.77
#2020-03-19|1170.55
#2020-03-20|1235.04
#2020-03-23|1053.69
#2020-03-24|1089.73
#2020-03-25|1159.87
#2020-03-26|1216.80
#2020-03-27|1222.15
#2020-03-30|1159.08
#2020-03-31|1203.36
#2020-04-01|1156.13
#2020-04-02|1156.13
#2020-04-03|1120.88
#2020-04-06|1120.88
#2020-04-07|1228.01
#2020-04-08|1211.70
#2020-04-09|1261.09
#2020-04-10|1261.09
#2020-04-13|1244.85
#2020-04-14|1244.85
#2020-04-15|1237.00
#2020-04-16|1238.91
#2020-04-17|1282.24
#2020-04-20|1279.64
#2020-04-21|1237.99
#2020-04-22|1269.85
#2020-04-23|1297.16
#2020-04-24|1267.43
#2020-04-27|1289.16
#2020-04-28|1303.81
#2020-04-29|1334.57
#2020-04-30|1385.32
#2020-05-01|1385.32
#2020-05-04|1293.88
#2020-05-05|1281.61
#2020-05-06|1289.43
#2020-05-07|1278.95
#2020-05-08|1290.68
#2020-05-11|1286.41
#2020-05-12|1284.06
#2020-05-13|1309.02
#2020-05-14|1275.40
#2020-05-15|1273.97
#2020-05-18|1225.00
#2020-05-19|1236.61
#2020-05-20|1259.30
#2020-05-21|1268.12
#2020-05-22|1252.39
#2020-05-25|1252.39
#2020-05-26|1255.34
#2020-05-27|1291.82
#2020-05-28|1315.86
#2020-05-29|1332.63
#2020-06-01|1368.00
#2020-06-02|1393.35
#2020-06-03|1403.49
#2020-06-04|1395.07
#2020-06-05|1410.03
#2020-06-08|1414.28
#2020-06-09|1397.15
#2020-06-10|1405.88
#2020-06-11|1373.68
#2020-06-12|1383.84
#2020-06-15|1358.92
#2020-06-16|1369.85
#2020-06-17|1366.52
#2020-06-18|1393.52
#2020-06-19|1415.77
#2020-06-22|1428.25
#2020-06-23|1458.40
#2020-06-24|1436.28
#2020-06-25|1433.23
#2020-06-26|1446.92
#2020-06-29|1438.45
#2020-06-30|1438.66
#2020-07-01|1455.06
#2020-07-02|1483.61
#2020-07-03|1499.60
#2020-07-06|1520.61
#2020-07-07|1523.20
#2020-07-08|1506.83
#2020-07-09|1523.93
#2020-07-10|1515.12
#2020-07-13|1522.03
#2020-07-14|1491.13
#2020-07-15|1496.36
#2020-07-16|1513.21
#2020-07-17|1539.69
#2020-07-20|1560.62
#2020-07-21|1581.36
#2020-07-22|1576.45
#2020-07-23|1588.26
#2020-07-24|1586.62
#2020-07-27|1579.93
#2020-07-28|1602.97
#2020-07-29|1589.38
#2020-07-30|1577.58
#2020-07-31|1574.17
#2020-08-03|1546.15
#2020-08-04|1575.66
#2020-08-05|1577.76
#2020-08-06|1592.38
#2020-08-07|1596.64
#2020-08-10|1603.91
#2020-08-11|1613.54
#2020-08-12|1611.33
#2020-08-13|1611.35
#2020-08-14|1592.99
#2020-08-17|1602.13
#2020-08-18|1625.48
#2020-08-19|1626.90
#2020-08-20|1608.17
#2020-08-21|1621.82
#2020-08-24|1646.09
#2020-08-25|1647.04
#2020-08-26|1658.08
#2020-08-27|1671.14
#2020-08-28|1691.73
#2020-08-31|1648.46
#2020-09-01|1678.86
#2020-09-02|1684.60
#2020-09-03|1674.71
#2020-09-04|1654.32
#2020-09-07|1653.31
#2020-09-08|1642.89
#2020-09-09|1640.40
#2020-09-10|1668.53
#2020-09-11|1669.97
#2020-09-14|1669.50
#2020-09-15|1677.93
#2020-09-16|1693.75
#2020-09-17|1677.69
#2020-09-18|1680.86
#2020-09-21|1645.88
#2020-09-22|1629.10
#2020-09-23|1627.61
#2020-09-24|1575.62
#2020-09-25|1618.08
#2020-09-28|1637.75
#2020-09-29|1637.54
#2020-09-30|1644.64
#2020-10-01|1683.53
#2020-10-02|1683.53
#2020-10-05|1693.40
#2020-10-06|1712.44
#2020-10-07|1728.46
#2020-10-08|1745.71
#2020-10-09|1758.79
#2020-10-12|1759.41
#2020-10-13|1758.12
#2020-10-14|1764.43
#2020-10-15|1720.77
#2020-10-16|1733.08
#2020-10-19|1746.76
#2020-10-20|1749.83
#2020-10-21|1750.65
#2020-10-22|1743.96
#2020-10-23|1748.13
#2020-10-26|1717.24
#2020-10-27|1739.83
#2020-10-28|1712.94
#2020-10-29|1702.89
#2020-10-30|1696.75
#2020-11-02|1690.10
#2020-11-03|1709.69
#2020-11-04|1717.95
#2020-11-05|1754.52
#2020-11-06|1779.78
#2020-11-09|1809.17
#2020-11-10|1824.77
#2020-11-11|1835.06
#2020-11-12|1821.41
#2020-11-13|1826.85
#2020-11-16|1826.85
#2020-11-17|1848.66
#2020-11-18|1861.15
#2020-11-19|1834.66
#2020-11-20|1848.42
#2020-11-23|1859.58
#2020-11-24|1877.77
#2020-11-25|1851.37
#2020-11-26|1870.33
#2020-11-27|1863.79
#2020-11-30|1863.79
#2020-12-01|1894.01
#2020-12-02|1891.34
#2020-12-03|1889.76
#2020-12-04|1909.36
#2020-12-07|1920.39
#2020-12-08|1935.46
#2020-12-09|1955.83
#2020-12-10|1947.77
#2020-12-11|1949.70
#2020-12-14|1956.42
#2020-12-15|1955.15
#2020-12-16|1973.63
#2020-12-17|1983.46
#2020-12-18|1990.18
#2020-12-21|1927.68
#2020-12-22|1947.85
#2020-12-23|1970.39
#2020-12-24|1996.12
#2020-12-25|1996.12
#2020-12-28|2013.53
#2020-12-29|2024.66
#2020-12-30|2035.05
#2020-12-31|2042.54
#2021-01-01|2047.94
#2021-01-04|2064.11
#2021-01-05|2071.72
#2021-01-06|2062.53
#2021-01-07|2052.51
#2021-01-08|2086.42
#2021-01-11|2103.59
#2021-01-12|2114.91
#2021-01-13|2114.84
#2021-01-14|2121.03
#2021-01-15|2093.93
#2021-01-18|2068.89
#2021-01-19|2106.33
#2021-01-20|2128.57
#2021-01-21|2124.91
#2021-01-22|2093.34
#2021-01-25|2074.88
#2021-01-26|2074.88
#2021-01-27|2035.01
#2021-01-28|2010.83
#2021-01-29|1983.87
#2021-02-01|2070.11
#2021-02-02|2120.85
#2021-02-03|2139.01
#2021-02-04|2152.51
#2021-02-05|2155.19
#2021-02-08|2180.55
#2021-02-09|2184.03
#2021-02-10|2184.90
#2021-02-11|2195.06
#2021-02-12|2198.99
#2021-02-15|2222.56
#2021-02-16|2218.47
#2021-02-17|2200.37
#2021-02-18|2188.52
#2021-02-19|2168.82
#2021-02-22|2129.12
#2021-02-23|2128.16
#2021-02-24|2171.72
#2021-02-25|2181.56
#2021-02-26|2071.43
#2021-03-01|2101.20
#2021-03-02|2129.20
#2021-03-03|2194.69
#2021-03-04|2168.39
#2021-03-05|2144.13
#2021-03-08|2137.14
#2021-03-09|2168.03
#2021-03-10|2182.08
#2021-03-11|2182.08
#2021-03-12|2165.38
#2021-03-15|2158.16
#2021-03-16|2155.67
#2021-03-17|2132.03
#2021-03-18|2105.97
#2021-03-19|2133.01
#2021-03-22|2139.88
#2021-03-23|2152.42
#2021-03-24|2112.34
#2021-03-25|2077.61
#2021-03-26|2109.89
#2021-03-29|2109.89
#2021-03-30|2132.82
#2021-03-31|2118.88
#2021-04-01|2144.38
#2021-04-02|2144.38
#2021-04-05|2108.38
#2021-04-06|2114.65
#2021-04-07|2102.73
#2021-04-08|2112.22
#2021-04-09|2102.92
#2021-04-12|2020.07
#2021-04-13|2044.09
#2021-04-14|2044.09
#2021-04-15|2059.17
#2021-04-16|2082.79
#2021-04-19|2032.79
#2021-04-20|2023.60
#2021-04-21|2023.60
#2021-04-22|2036.10
#2021-04-23|2024.25
#2021-04-26|2051.51
#2021-04-27|2078.46
#2021-04-28|2115.89
#2021-04-29|2131.17
#2021-04-30|2092.59
#2021-05-03|2099.57
#2021-05-04|2080.67
#2021-05-05|2095.77
#2021-05-06|2115.87
#2021-05-07|2136.10
#2021-05-10|2154.93
#2021-05-11|2141.87
#2021-05-12|2119.65
#2021-05-13|2119.65
#2021-05-14|2120.86
#2021-05-17|2157.51
#2021-05-18|2190.01
#2021-05-19|2175.34
#2021-05-20|2160.99
#2021-05-21|2205.63
#2021-05-24|2203.88
#2021-05-25|2212.88
#2021-05-26|2228.51
#2021-05-27|2238.50
#2021-05-28|2257.26
#2021-05-31|2276.80
#2021-06-01|2266.53
#2021-06-02|2262.65
#2021-06-03|2285.70
#2021-06-04|2280.08
#2021-06-07|2297.25
#2021-06-08|2293.45
#2021-06-09|2274.86
#2021-06-10|2290.50
#2021-06-11|2300.84
#2021-06-14|2296.16
#2021-06-15|2305.71
#2021-06-16|2288.69
#2021-06-17|2255.07
#2021-06-18|2263.14
#2021-06-21|2265.33
#2021-06-22|2258.53
#2021-06-23|2247.77
#2021-06-24|2266.54
#2021-06-25|2274.64
#2021-06-28|2269.52
#2021-06-29|2261.79
#2021-06-30|2254.68
#2021-07-01|2243.55
#2021-07-02|2242.68
#2021-07-05|2273.62
#2021-07-06|2262.91
#2021-07-07|2269.84
#2021-07-08|2246.82
#2021-07-09|2244.95
#2021-07-12|2246.66
#2021-07-13|2262.91
#2021-07-14|2265.20
#2021-07-15|2275.74
#2021-07-16|2275.42
#2021-07-19|2242.28
#2021-07-20|2237.81
#2021-07-21|2237.81
#2021-07-22|2271.68
#2021-07-23|2276.09
#2021-07-26|2271.02
#2021-07-27|2258.52
#2021-07-28|2257.38
#2021-07-29|2271.67
#2021-07-30|2264.80
#2021-08-02|2284.81
#2021-08-03|2322.07
#2021-08-04|2339.14
#2021-08-05|2343.86
#2021-08-06|2336.03
#2021-08-09|2334.95
#2021-08-10|2331.97
#2021-08-11|2332.36
#2021-08-12|2348.95
#2021-08-13|2370.33
#2021-08-16|2377.55
#2021-08-17|2382.29
#2021-08-18|2380.86
#2021-08-19|2380.86
#2021-08-20|2361.73
#2021-08-23|2373.11
#2021-08-24|2391.72
#2021-08-25|2391.60
#2021-08-26|2393.20
#2021-08-27|2419.55
#2021-08-30|2467.05
#2021-08-31|2506.21
#2021-09-01|2498.17
#2021-09-02|2522.57
#2021-09-03|2538.11
#2021-09-06|2544.00
#2021-09-07|2531.10
#2021-09-08|2524.04
#2021-09-09|2531.28
#2021-09-10|2531.28
#2021-09-13|2522.49
#2021-09-14|2525.60
#2021-09-15|2550.19
#2021-09-16|2563.22
#2021-09-17|2554.76
#2021-09-20|2516.96
#2021-09-21|2545.95
#2021-09-22|2537.74
#2021-09-23|2586.20
#2021-09-24|2589.11
#2021-09-27|2581.95
#2021-09-28|2556.16
#2021-09-29|2544.17
#2021-09-30|2528.11
#2021-10-01|2519.96
#2021-10-04|2538.33
#2021-10-05|2550.04
#2021-10-06|2505.52
#2021-10-07|2537.23
#2021-10-08|2545.73
#2021-10-11|2539.19
#2021-10-12|2542.77
#2021-10-13|2576.78
#2021-10-14|2604.96
#2021-10-15|2604.96
#2021-10-18|2619.74
#2021-10-19|2607.44
#2021-10-20|2600.91
#2021-10-21|2582.03
#2021-10-22|2567.92
#2021-10-25|2558.35
#2021-10-26|2586.84
#2021-10-27|2579.43
#2021-10-28|2534.54
#2021-10-29|2512.70
#2021-11-01|2549.10
#2021-11-02|2549.93
#2021-11-03|2550.06
#2021-11-04|2562.16
#2021-11-05|2562.16
#2021-11-08|2599.84
#2021-11-09|2598.29
#2021-11-10|2586.36
#2021-11-11|2562.78
#2021-11-12|2598.63
#2021-11-15|2598.99
#2021-11-16|2589.56
#2021-11-17|2579.85
#2021-11-18|2559.54
#2021-11-19|2559.54
#2021-11-22|2509.41
#2021-11-23|2522.22
#2021-11-24|2507.54
#2021-11-25|2524.50
#2021-11-26|2440.30
#2021-11-29|2435.04
#2021-11-30|2424.03
#2021-12-01|2456.19
#2021-12-02|2485.20
#2021-12-03|2450.44
#2021-12-06|2399.04
#2021-12-07|2434.45
#2021-12-08|2476.62
#2021-12-09|2481.64
#2021-12-10|2474.88
#2021-12-13|2456.14
#2021-12-14|2446.30
#2021-12-15|2420.05
#2021-12-16|2428.79
#2021-12-17|2389.90
#2021-12-20|2343.82
#2021-12-21|2378.39
#2021-12-22|2409.48
#2021-12-23|2434.64
#2021-12-24|2432.44
#2021-12-27|2444.02
#2021-12-28|2477.46
#2021-12-29|2472.69
#2021-12-30|2480.84
#2021-12-31|2507.63
#2022-01-03|2547.78
#2022-01-04|2558.87
#2022-01-05|2582.36
#2022-01-06|2554.27
#2022-01-07|2570.07
#2022-01-10|2604.86
#2022-01-11|2616.97
#2022-01-12|2636.50
#2022-01-13|2641.39
#2022-01-14|2627.80
#2022-01-17|2631.24
#2022-01-18|2587.88
#2022-01-19|2567.38
#2022-01-20|2541.49
#2022-01-21|2521.09
#2022-01-24|2445.63
#2022-01-25|2456.52
#2022-01-26|2456.52
#2022-01-27|2418.57
#2022-01-28|2421.25
#2022-01-31|2469.60
#2022-02-01|2499.58
#2022-02-02|2527.27
#2022-02-03|2497.00
#2022-02-04|2497.32
#2022-02-07|2453.95
#2022-02-08|2458.91
#2022-02-09|2487.03
#2022-02-10|2501.45
#2022-02-11|2451.71
#2022-02-14|2370.77
#2022-02-15|2452.57
#2022-02-16|2455.99
#2022-02-17|2450.69
#2022-02-18|2458.92
#2022-02-21|2454.98
#2022-02-22|2426.56
#2022-02-23|2435.75
#2022-02-24|2282.50
#2022-02-25|2355.21
#2022-02-28|2372.95
#2022-03-01|2372.95
#2022-03-02|2331.50
#2022-03-03|2308.64
#2022-03-04|2261.86
#2022-03-07|2181.89
#2022-03-08|2206.71
#2022-03-09|2265.02
#2022-03-10|2308.66
#2022-03-11|2305.04
#2022-03-14|2335.80
#2022-03-15|2308.92
#2022-03-16|2364.43
#2022-03-17|2419.98
#2022-03-18|2419.98
#2022-03-21|2384.97
#2022-03-22|2407.64
#2022-03-23|2392.42
#2022-03-24|2387.46
#2022-03-25|2383.78
#2022-03-28|2392.95
#2022-03-29|2415.19
#2022-03-30|2443.08
#2022-03-31|2444.95
#2022-04-01|2474.67
#2022-04-04|2534.21
#2022-04-05|2533.82
#2022-04-06|2500.51
#2022-04-07|2472.36
#2022-04-08|2493.97
#2022-04-11|2477.58
#2022-04-12|2449.36
#2022-04-13|2439.00
#2022-04-14|2439.00
#2022-04-15|2439.00
#2022-04-18|2392.26
#2022-04-19|2352.25
#2022-04-20|2387.84
#2022-04-21|2425.38
#2022-04-22|2386.25
#2022-04-25|2350.94
#2022-04-26|2390.88
#2022-04-27|2369.60
#2022-04-28|2399.44
#2022-04-29|2379.08
#2022-05-02|2371.52
#2022-05-03|2371.52
#2022-05-04|2315.68
#2022-05-05|2320.23
#2022-05-06|2259.01
#2022-05-09|2227.91
#2022-05-10|2224.23
#2022-05-11|2216.59
#2022-05-12|2163.79
#2022-05-13|2161.28
#2022-05-16|2170.04
#2022-05-17|2223.17
#2022-05-18|2221.23
#2022-05-19|2155.60
#2022-05-20|2221.57
#2022-05-23|2216.18
#2022-05-24|2200.85
#2022-05-25|2182.41
#2022-05-26|2202.12
#2022-05-27|2226.17
#2022-05-30|2271.08
#2022-05-31|2262.36
#2022-06-01|2254.93
#2022-06-02|2267.75
#2022-06-03|2258.66
#2022-06-06|2255.04
#2022-06-07|2229.66
#2022-06-08|2220.22
#2022-06-09|2235.44
#2022-06-10|2197.80
#2022-06-13|2134.26
#2022-06-14|2132.20
#2022-06-15|2128.59
#2022-06-16|2083.70
#2022-06-17|2072.13
#2022-06-20|2084.11
#2022-06-21|2120.60
#2022-06-22|2082.62
#2022-06-23|2105.30
#2022-06-24|2124.95
#2022-06-27|2142.72
#2022-06-28|2130.46
#2022-06-29|2117.18
#2022-06-30|2113.07
#2022-07-01|2112.16
#2022-07-04|2127.42
#2022-07-05|2113.48
#2022-07-06|2142.38
#2022-07-07|2163.87
#2022-07-08|2172.62
#2022-07-11|2169.29
#2022-07-12|2144.51
#2022-07-13|2132.57
#2022-07-14|2123.31
#2022-07-15|2138.19
#2022-07-18|2165.59
#2022-07-19|2175.27
#2022-07-20|2197.60
#2022-07-21|2214.54
#2022-07-22|2230.57
#2022-07-25|2223.68
#2022-07-26|2201.90
#2022-07-27|2220.26
#2022-07-28|2263.15
#2022-07-29|2306.53
#2022-08-01|2338.95
#2022-08-02|2350.28
#2022-08-03|2343.03
#2022-08-04|2334.93
#2022-08-05|2342.58
#2022-08-08|2349.64
#2022-08-09|2349.64
#2022-08-10|2353.45
#2022-08-11|2369.11
#2022-08-12|2371.76
#2022-08-15|2371.76
#2022-08-16|2389.90
#2022-08-17|2413.74
#2022-08-18|2411.22
#2022-08-19|2382.54
#2022-08-22|2341.20
#2022-08-23|2351.96
#2022-08-24|2358.75
#2022-08-25|2345.50
#2022-08-26|2350.66
#2022-08-29|2316.58
#2022-08-30|2385.47
#2022-08-31|2385.47
#2022-09-01|2358.69
#2022-09-02|2351.62
#2022-09-05|2364.83
#2022-09-06|2365.48
#2022-09-07|2361.06
#2022-09-08|2390.07
#2022-09-09|2399.18
#2022-09-12|2416.11
#2022-09-13|2445.20
#2022-09-14|2429.28
#2022-09-15|2407.76
#2022-09-16|2356.85
#2022-09-19|2367.98
#2022-09-20|2396.04
#2022-09-21|2372.54
#2022-09-22|2339.01
#2022-09-23|2295.27
#2022-09-26|2236.03
#2022-09-27|2237.40
#2022-09-28|2210.32
#2022-09-29|2203.38
#2022-09-30|2252.35
#2022-10-03|2207.86
#2022-10-04|2267.08
#2022-10-05|2267.08
#2022-10-06|2265.20
#2022-10-07|2251.68
#2022-10-10|2240.86
#2022-10-11|2207.29
#2022-10-12|2224.54
#2022-10-13|2209.27
#2022-10-14|2228.31
#2022-10-17|2244.23
#2022-10-18|2265.37
#2022-10-19|2250.69
#2022-10-20|2263.93
#2022-10-21|2263.12
#2022-10-24|2263.12
#2022-10-25|2271.31
#2022-10-26|2271.31
#2022-10-27|2290.96
#2022-10-28|2296.74
#2022-10-31|2317.81
#2022-11-01|2339.99
#2022-11-02|2328.68
#2022-11-03|2321.77
#2022-11-04|2344.86
#2022-11-07|2369.61
#2022-11-08|2369.61
#2022-11-09|2378.43
#2022-11-10|2351.02
#2022-11-11|2421.02
#2022-11-14|2408.33
#2022-11-15|2422.17
#2022-11-16|2415.09
#2022-11-17|2395.67
#2022-11-18|2390.32
#2022-11-21|2367.24
#2022-11-22|2383.27
#2022-11-23|2379.54
#2022-11-24|2412.20
#2022-11-25|2414.10
#2022-11-28|2421.46
#2022-11-29|2426.76
#2022-11-30|2455.07
#2022-12-01|2468.74
#2022-12-02|2451.65
#2022-12-05|2437.06
#2022-12-06|2406.78
#2022-12-07|2401.63
#2022-12-08|2409.77
#2022-12-09|2399.49
#2022-12-12|2390.27
#2022-12-13|2395.96
#2022-12-14|2412.22
#2022-12-15|2372.01
#2022-12-16|2348.70
#2022-12-19|2372.66
#2022-12-20|2367.31
#2022-12-21|2340.25
#2022-12-22|2332.33
#2022-12-23|2285.06
#2022-12-26|2312.86
#2022-12-27|2329.81
#2022-12-28|2329.51
#2022-12-29|2337.90
#2022-12-30|2329.39
#2023-01-02|2339.42
#2023-01-03|2339.20
#2023-01-04|2317.16
#2023-01-05|2318.18
#2023-01-06|2295.70
#2023-01-09|2335.39
#2023-01-10|2327.61
#2023-01-11|2330.30
#2023-01-12|2326.79
#2023-01-13|2345.42
#2023-01-16|2328.72
#2023-01-17|2343.72
#2023-01-18|2372.29
#2023-01-19|2359.96
#2023-01-20|2355.18
#2023-01-23|2358.63
#2023-01-24|2349.82
#2023-01-25|2320.99
#2023-01-26|2320.99
#2023-01-27|2281.34
#2023-01-30|2289.09
#2023-01-31|2280.29
#2023-02-01|2271.57
#2023-02-02|2261.82
#2023-02-03|2301.66
#2023-02-06|2267.54
#2023-02-07|2264.72
#2023-02-08|2290.89
#2023-02-09|2290.09
#2023-02-10|2286.30
#2023-02-13|2265.99
#2023-02-14|2284.22
#2023-02-15|2295.33
#2023-02-16|2301.02
#2023-02-17|2287.07
#2023-02-20|2277.52
#2023-02-21|2274.27
#2023-02-22|2237.50
#2023-02-23|2233.32
#2023-02-24|2227.79
#2023-02-27|2213.69
#2023-02-28|2211.48
#2023-03-01|2235.57
#2023-03-02|2218.58
#2023-03-03|2268.60
#2023-03-06|2286.16
#2023-03-07|2286.16
#2023-03-08|2288.78
#2023-03-09|2269.47
#2023-03-10|2245.95
#2023-03-13|2210.54
#2023-03-14|2186.21
#2023-03-15|2176.01
#2023-03-16|2175.82
#2023-03-17|2194.94
#2023-03-20|2177.78
#2023-03-21|2190.81
#2023-03-22|2196.68
#2023-03-23|2196.17
#2023-03-24|2174.03
#2023-03-27|2181.41
#2023-03-28|2180.26
#2023-03-29|2193.21
#2023-03-30|2193.21
#2023-03-31|2233.71
#2023-04-03|2233.67
#2023-04-04|2233.67
#2023-04-05|2262.14
#2023-04-06|2270.72
#2023-04-07|2270.72
#2023-04-10|2270.91
#2023-04-11|2277.90
#2023-04-12|2291.46
#2023-04-13|2299.41
#2023-04-14|2299.41
#2023-04-17|2281.17
#2023-04-18|2274.98
#2023-04-19|2263.51
#2023-04-20|2266.80
#2023-04-21|2268.41
#2023-04-24|2287.14
#2023-04-25|2290.95
#2023-04-26|2301.38
#2023-04-27|2311.65
#2023-04-28|2331.32
#2023-05-01|2331.32
#2023-05-02|2339.83
#2023-05-03|2335.59
#2023-05-04|2357.18
#2023-05-05|2333.89
#2023-05-08|2358.21
#2023-05-09|2352.19
#2023-05-10|2360.26
#2023-05-11|2359.31
#2023-05-12|2359.10
#2023-05-15|2365.07
#2023-05-16|2356.99
#2023-05-17|2337.91
#2023-05-18|2324.88
#2023-05-19|2333.28
#2023-05-22|2345.61
#2023-05-23|2352.74
#2023-05-24|2347.55
#2023-05-25|2350.91
#2023-05-26|2379.74
#2023-05-29|2390.42
#2023-05-30|2390.89
#2023-05-31|2380.51
#2023-06-01|2387.29
#2023-06-02|2397.18
#2023-06-05|2393.52
#2023-06-06|2396.98
#2023-06-07|2415.07
#2023-06-08|2402.43
#2023-06-09|2397.23
#2023-06-12|2403.94
#2023-06-13|2422.17
#2023-06-14|2435.98
#2023-06-15|2426.60
#2023-06-16|2450.49
#2023-06-19|2440.32
#2023-06-20|2442.58
#2023-06-21|2448.98
#2023-06-22|2438.02
#2023-06-23|2421.32
#2023-06-26|2424.51
#2023-06-27|2438.65
#2023-06-28|2458.53
#2023-06-29|2458.53
#2023-06-30|2486.33
#2023-07-03|2504.65
#2023-07-04|2510.45
#2023-07-05|2506.40
#2023-07-06|2512.56
#2023-07-07|2483.00
#2023-07-10|2490.59
#2023-07-11|2509.15
#2023-07-12|2506.25
#2023-07-13|2512.45
#2023-07-14|2531.21
#2023-07-17|2551.33
#2023-07-18|2558.55
#2023-07-19|2567.46
#2023-07-20|2561.19
#2023-07-21|2530.33
#2023-07-24|2524.85
#2023-07-25|2524.20
#2023-07-26|2532.46
#2023-07-27|2521.93
#2023-07-28|2514.26
#2023-07-31|2528.00
#2023-08-01|2523.41
#2023-08-02|2488.23
#2023-08-03|2467.41
#2023-08-04|2481.37
#2023-08-07|2493.20
#2023-08-08|2486.56
#2023-08-09|2495.09
#2023-08-10|2486.68
#2023-08-11|2468.73
#2023-08-14|2464.61
#2023-08-15|2464.61
#2023-08-16|2468.70
#2023-08-17|2450.86
#2023-08-18|2445.94
#2023-08-21|2483.91
#2023-08-22|2490.74
#2023-08-23|2501.12
#2023-08-24|2500.28
#2023-08-25|2482.34
#2023-08-28|2488.41
#2023-08-29|2492.25
#2023-08-30|2493.73
#2023-08-31|2477.95
#2023-09-01|2503.22
#2023-09-04|2516.06
#2023-09-05|2512.58
#2023-09-06|2513.81
#2023-09-07|2524.71
#2023-09-08|2545.29
#2023-09-11|2565.96
#2023-09-12|2563.20
#2023-09-13|2569.59
#2023-09-14|2572.89
#2023-09-15|2578.58
#2023-09-18|2568.73
#2023-09-19|2568.73
#2023-09-20|2545.48
#2023-09-21|2527.43
#2023-09-22|2525.50
#2023-09-25|2519.86
#2023-09-26|2514.90
#2023-09-27|2522.59
#2023-09-28|2494.94
#2023-09-29|2515.19
#2023-10-02|2515.19
#2023-10-03|2498.75
#2023-10-04|2484.80
#2023-10-05|2496.32
#2023-10-06|2511.11
#2023-10-09|2490.21
#2023-10-10|2513.87
#2023-10-11|2531.64
#2023-10-12|2527.42
#2023-10-13|2520.97
#2023-10-16|2516.98
#2023-10-17|2526.45
#2023-10-18|2508.03
#2023-10-19|2503.58
#2023-10-20|2496.27
#2023-10-23|2459.48
#2023-10-24|2459.48
#2023-10-25|2440.19
#2023-10-26|2404.14
#2023-10-27|2430.97
#2023-10-30|2442.47
#2023-10-31|2437.46
#2023-11-01|2424.32
#2023-11-02|2448.21
#2023-11-03|2461.37
#2023-11-06|2485.62
#2023-11-07|2483.52
#2023-11-08|2490.19
#2023-11-09|2483.09
#2023-11-10|2485.43
#2023-11-13|2489.37
#2023-11-14|2489.37
#2023-11-15|2522.87
#2023-11-16|2532.38
#2023-11-17|2529.81
#2023-11-20|2521.65
#2023-11-21|2532.12
#2023-11-22|2535.36
#2023-11-23|2534.25
#2023-11-24|2532.27
#2023-11-27|2532.27
#2023-11-28|2547.93
#2023-11-29|2573.76
#2023-11-30|2577.71
#2023-12-01|2600.46
#2023-12-04|2652.14
#2023-12-05|2677.04
#2023-12-06|2690.07
#2023-12-07|2687.65
#2023-12-08|2692.73
#2023-12-11|2697.78
#2023-12-12|2685.26
#2023-12-13|2692.95
#2023-12-14|2729.41
#2023-12-15|2772.43
#2023-12-18|2767.66
#2023-12-19|2766.98
#2023-12-20|2721.67
#2023-12-21|2733.91
#2023-12-22|2752.30
#2023-12-25|2752.30
#2023-12-26|2764.11
#2023-12-27|2784.76
#2023-12-28|2805.06
#2023-12-29|2801.77
#2024-01-01|2803.83
#2024-01-02|2789.88
#2024-01-03|2777.81
#2024-01-04|2800.43
#2024-01-05|2808.35
#2024-01-08|2784.15
#2024-01-09|2788.09
#2024-01-10|2800.66
#2024-01-11|2808.80
#2024-01-12|2840.34
#2024-01-15|2866.89
#2024-01-16|2850.86
#2024-01-17|2789.32
#2024-01-18|2777.13
#2024-01-19|2801.43
#2024-01-22|2801.43
#2024-01-23|2746.34
#2024-01-24|2778.14
#2024-01-25|2769.29
#2024-01-26|2769.29
#2024-01-29|2819.97
#2024-01-30|2796.78
#2024-01-31|2826.81
#2024-02-01|2826.63
#2024-02-02|2846.68
#2024-02-05|2831.76
#2024-02-06|2851.24
#2024-02-07|2858.54
#2024-02-08|2834.41
#2024-02-09|2838.67
#2024-02-12|2816.29
#2024-02-13|2831.77
#2024-02-14|2845.06
#2024-02-15|2854.24
#2024-02-16|2872.33
#2024-02-19|2883.91
#2024-02-20|2894.71
#2024-02-21|2877.05
#2024-02-22|2903.79
#2024-02-23|2901.41
#2024-02-26|2891.67
#2024-02-27|2899.90
#2024-02-28|2864.52
#2024-02-29|2875.00
#2024-03-01|2917.85
#2024-03-04|2927.22
#2024-03-05|2922.09
#2024-03-06|2936.87
#2024-03-07|2943.55
#2024-03-08|2943.55
#2024-03-11|2925.83
#2024-03-12|2919.71
#2024-03-13|2863.68
#2024-03-14|2888.47
#2024-03-15|2868.88
#2024-03-18|2871.46
#2024-03-19|2832.41
#2024-03-20|2830.85
#2024-03-21|2860.23
#2024-03-22|2863.07
#2024-03-25|2863.07
#2024-03-26|2860.19
#2024-03-27|2872.49
#2024-03-28|2898.82
#2024-03-29|2898.82
#2024-04-01|2924.15
#2024-04-02|2927.77
#2024-04-03|2924.92
#2024-04-04|2931.79
#2024-04-05|2938.88
#2024-04-08|2955.97
#2024-04-09|2952.12
#2024-04-10|2970.86
#2024-04-11|2970.86
#2024-04-12|2935.46
#2024-04-15|2900.17
#2024-04-16|2882.66
#2024-04-17|2882.66
#2024-04-18|2866.33
#2024-04-19|2884.12
#2024-04-22|2911.18
#2024-04-23|2919.70
#2024-04-24|2926.17
#2024-04-25|2947.19
#2024-04-26|2932.59
#2024-04-29|2955.07
#2024-04-30|2955.10
#2024-05-01|2955.10
#2024-05-02|2965.03
#2024-05-03|2944.71
#2024-05-06|2933.23
#2024-05-07|2910.17
#2024-05-08|2914.67
#2024-05-09|2870.70
#2024-05-10|2887.46
#2024-05-13|2896.61
#2024-05-14|2916.47
#2024-05-15|2914.63
#2024-05-16|2940.05
#2024-05-17|2957.56
#2024-05-20|2957.56
#2024-05-21|2974.25
#2024-05-22|2984.93
#2024-05-23|3031.45
#2024-05-24|3038.91
#2024-05-27|3038.23
#2024-05-28|3026.86
#2024-05-29|3000.85
#2024-05-30|2971.34
#2024-05-31|2977.74
#2024-06-03|3093.49
#2024-06-04|2882.46
#2024-06-05|2990.42
#2024-06-06|3016.49
#2024-06-07|3082.65
#2024-06-10|3075.76
#2024-06-11|3074.88
#2024-06-12|3084.48
#2024-06-13|3093.37
#2024-06-14|3107.10
#2024-06-17|3107.10
#2024-06-18|3124.34
#2024-06-19|3112.33
#2024-06-20|3114.31
#2024-06-21|3110.74
#2024-06-24|3120.95
#2024-06-25|3140.25
#2024-06-26|3151.53
#2024-06-27|3177.29
#2024-06-28|3177.23
#2024-07-01|3193.84
#2024-07-02|3185.34
#2024-07-03|3208.81
#2024-07-04|3215.88
#2024-07-05|3222.01
#2024-07-08|3218.69
#2024-07-09|3235.52
#2024-07-10|3222.81
#2024-07-11|3219.69
#2024-07-12|3238.80
#2024-07-15|3247.22
#2024-07-16|3250.16
#2024-07-17|3250.16
#2024-07-18|3263.03
#2024-07-19|3220.41
#2024-07-22|3227.32
#2024-07-23|3221.06
#2024-07-24|3211.08
#2024-07-25|3209.95
#2024-07-26|3268.67
#2024-07-29|3275.14
#2024-07-30|3281.81
#2024-07-31|3295.96
#2024-08-01|3297.30
#2024-08-02|3260.04
#2024-08-05|3165.64
#2024-08-06|3151.99
#2024-08-07|3198.21
#2024-08-08|3175.12
#2024-08-09|3207.17
#2024-08-12|3204.46
#2024-08-13|3177.24
#2024-08-14|3177.79
#2024-08-15|3177.79
#2024-08-16|3233.66
#2024-08-19|3242.33
#2024-08-20|3262.70
#2024-08-21|3266.16
#2024-08-22|3273.40
#2024-08-23|3274.03
#2024-08-26|3297.18
#2024-08-27|3297.47
#2024-08-28|3299.21
#2024-08-29|3313.53
#2024-08-30|3325.53
#2024-09-02|3328.32
#2024-09-03|3326.88
#2024-09-04|3320.42
#2024-09-05|3314.64
#2024-09-06|3274.84
#2024-09-09|3282.40
#2024-09-10|3299.30
#2024-09-11|3286.67
#2024-09-12|3345.48
#2024-09-13|3346.14
#2024-09-16|3350.49
#2024-09-17|3356.46
#2024-09-18|3346.67
#2024-09-19|3348.50
#2024-09-20|3400.76
#2024-09-23|3422.04
#2024-09-24|3420.37
#2024-09-25|3427.64
#2024-09-26|3452.13
#2024-09-27|3452.53
#2024-09-30|3404.46
#2024-10-01|3402.71
#2024-10-02|3402.71
#2024-10-03|3321.11
#2024-10-04|3288.37
#2024-10-07|3250.16
#2024-10-08|3285.76
#2024-10-09|3288.61
#2024-10-10|3289.33
#2024-10-11|3280.68
#2024-10-14|3299.55
#2024-10-15|3294.72
#2024-10-16|3286.56
#2024-10-17|3246.54
#2024-10-18|3258.84
#2024-10-21|3244.01
#2024-10-22|3197.12
#2024-10-23|3191.39
#2024-10-24|3189.53
#2024-10-25|3157.72
#2024-10-28|3185.04
#2024-10-29|3198.81
#2024-10-30|3185.48
#2024-10-31|3165.51
#2024-11-01|3179.58
#2024-11-04|3137.30
#2024-11-05|3164.72
#2024-11-06|3203.21
#2024-11-07|3162.64
#2024-11-08|3151.04
#2024-11-11|3145.89
#2024-11-12|3105.62
#2024-11-13|3059.21
#2024-11-14|3059.53
#2024-11-15|3059.53
#2024-11-18|3050.28
#2024-11-19|3060.60
#2024-11-20|3060.60
#2024-11-21|3029.58
#2024-11-22|3098.34
#2024-11-25|3144.92
#2024-11-26|3140.54
#2024-11-27|3151.94
#2024-11-28|3111.42
#2024-11-29|3138.67
#2024-12-02|3152.42
#2024-12-03|3178.04
#2024-12-04|3179.34
#2024-12-05|3207.34
#2024-12-06|3207.11
#2024-12-09|3196.75
#2024-12-10|3192.80
#2024-12-11|3198.26
#2024-12-12|3187.42
#2024-12-13|3214.15
#2024-12-16|3202.77
#2024-12-17|3160.08
#2024-12-18|3138.57
#2024-12-19|3103.63
#2024-12-20|3054.14
#2024-12-23|3070.27
#2024-12-24|3064.54
#2024-12-25|3064.54
#2024-12-26|3066.38
#2024-12-27|3061.46
#2024-12-30|3048.13
#2024-12-31|3043.79
#2025-01-01|3057.12
#2025-01-02|3105.73
#2025-01-03|3082.69
#2025-01-06|3020.48
#2025-01-07|3035.93
#2025-01-08|3026.06
#2025-01-09|3003.39
#2025-01-10|2978.14
#2025-01-13|2902.84
#2025-01-14|2926.15
#2025-01-15|2941.10
#2025-01-16|2949.62
#2025-01-17|2938.42
#2025-01-20|2959.69
#2025-01-21|2917.48
#2025-01-22|2938.44
#2025-01-23|2945.15
#2025-01-24|2936.35
#2025-01-27|2890.77
#2025-01-28|2898.29
#2025-01-29|2933.15
#2025-01-30|2941.63
#2025-01-31|2973.34
#2025-02-03|2932.35
#2025-02-04|2986.78
#2025-02-05|2970.47
#2025-02-06|2957.20
#2025-02-07|2958.59
#2025-02-10|2931.15
#2025-02-11|2910.27
#2025-02-12|2904.47
#2025-02-13|2903.90
#2025-02-14|2885.53
#2025-02-17|2888.63
#2025-02-18|2883.76
#2025-02-19|2886.36
#2025-02-20|2901.30
#2025-02-21|2879.52
#2025-02-24|2846.78
#2025-02-25|2829.35
#2025-02-26|2829.35
#2025-02-27|2826.17
#2025-02-28|2756.90
#2025-03-03|2763.95
#2025-03-04|2759.74
#2025-03-05|2809.52
#2025-03-06|2832.52
#2025-03-07|2841.94
#2025-03-10|2813.07
#2025-03-11|2820.22
#2025-03-12|2815.83
#2025-03-13|2810.98
#2025-03-14|2810.98
#2025-03-17|2831.59
#2025-03-18|2884.33
#2025-03-19|2903.84
#2025-03-20|2938.96
#2025-03-21|2974.09
#2025-03-24|3022.76
#2025-03-25|3008.61
#2025-03-26|2988.76
#2025-03-27|3005.06
#2025-03-28|3003.69
#2025-03-31|3003.69
#2025-04-01|2962.30
#2025-04-02|2987.18
#2025-04-03|2979.74
#2025-04-04|2935.96
#2025-04-07|2815.17
#2025-04-08|2852.57
#2025-04-09|2822.80
#2025-04-10|2822.80
#2025-04-11|2895.60
#2025-04-14|2895.60
#2025-04-15|2975.59
#2025-04-16|2993.65
#2025-04-17|3049.67
#2025-04-18|3049.67
#2025-04-21|3100.97
#2025-04-22|3106.56
#2025-04-23|3122.33
#2025-04-24|3118.83
#2025-04-25|3070.90
#2025-04-28|3123.78
#2025-04-29|3114.89
#2025-04-30|3137.80
#2025-05-01|3137.80
#2025-05-02|3133.00
#2025-05-05|3170.87
#2025-05-06|3137.34
#2025-05-07|3132.34
#2025-05-08|3068.10
#2025-05-09|3051.54
#2025-05-12|3171.59
#2025-05-13|3139.68
#2025-05-14|3157.10
#2025-05-15|3193.62
#2025-05-16|3199.81
#2025-05-19|3199.15
#2025-05-20|3150.40
#2025-05-21|3170.81
#2025-05-22|3133.73
#2025-05-23|3190.06
#2025-05-26|3212.95
#2025-05-27|3185.77
#2025-05-28|3177.22
#2025-05-29|3183.58
#2025-05-30|3171.50
#2025-06-02|3178.79
#2025-06-03|3149.50
#2025-06-04|3151.10
#2025-06-05|3171.13
#2025-06-06|3212.53
#2025-06-09|3230.92
#2025-06-10|3233.08
#2025-06-11|3238.34
#2025-06-12|3197.76
#2025-06-13|3159.13
#2025-06-16|3188.35
#2025-06-17|3166.16
#2025-06-18|3149.08
#2025-06-19|3130.96
#2025-06-20|3178.27
#2025-06-23|3161.20
#2025-06-24|3203.94
#2025-06-25|3223.04
#2025-06-26|3274.08
#2025-06-27|3299.28
#2025-06-30|3281.20
#2025-07-01|3290.73
#2025-07-02|3274.31
#2025-07-03|3282.64
#2025-07-04|3288.32
#2025-07-07|3270.72
#2025-07-08|3283.54
#2025-07-09|3279.30
#2025-07-10|3267.49
#2025-07-11|3233.96
#2025-07-14|3225.52
#2025-07-15|3248.99
#2025-07-16|3246.97
#2025-07-17|3230.37
#2025-07-18|3209.83
#2025-07-21|3221.73
#2025-07-22|3213.67
#2025-07-23|3228.03
#2025-07-24|3211.03
#2025-07-25|3173.95
#2025-07-28|3148.32
#2025-07-29|3164.03
#2025-07-30|3144.06
#2025-07-31|3123.45
#2025-08-01|3095.93
#2025-08-04|3117.86
#2025-08-05|3102.78
#2025-08-06|3091.41
#2025-08-07|3096.67
#2025-08-08|3063.95
#2025-08-11|3094.30
#2025-08-12|3082.48
#2025-08-13|3109.46
#2025-08-14|3106.38
#2025-08-15|3106.38
#2025-08-18|3146.58
#2025-08-19|3176.80
#2025-08-20|3184.05
#2025-08-21|3177.39
#2025-08-22|3145.64
#2025-08-25|3152.74
#2025-08-26|3112.31
#2025-08-27|3112.31
#2025-08-28|3085.36
#2025-08-29|3053.29
#2025-09-01|3087.17
#2025-09-02|3087.31
#2025-09-03|3106.85
#2025-09-04|3102.98
#2025-09-05|3102.17
#2025-09-08|3110.56
#2025-09-09|3125.81
#2025-09-10|3140.36
#2025-09-11|3133.37
#2025-09-12|3152.05
#2025-09-15|3154.80
#2025-09-16|3180.82
#2025-09-17|3198.88
#2025-09-18|3197.95
#2025-09-19|3195.50
#2025-09-22|3178.79
#2025-09-23|3156.87
#2025-09-24|3137.90
#2025-09-25|3116.34
#2025-09-26|3077.03
#2025-09-29|3079.76
#2025-09-30|3075.43
#2025-10-01|3104.48
#2025-10-02|3104.48
#2025-10-03|3111.14
#2025-10-06|3133.28
#2025-10-07|3138.55
#2025-10-08|3125.67
#2025-10-09|3144.62
#2025-10-10|3159.29
#2025-10-13|3155.47
#2025-10-14|3125.88
#2025-10-15|3179.89
#2025-10-16|3217.01
#2025-10-17|3221.46
#2025-10-20|3237.85
#2025-10-21|3241.42
#2025-10-22|3241.42
#2025-10-23|3243.18
#2025-10-24|3233.70
#2025-10-27|3241.58
#2025-10-28|3235.00
#2025-10-29|3255.14
#2025-10-30|3219.61
#2025-10-31|3197.74
#2025-11-03|3209.39
#2025-11-04|3196.52
#2025-11-05|3196.52
#2025-11-06|3180.89
#2025-11-07|3180.28
#2025-11-10|3190.11
#2025-11-11|3208.73
#2025-11-12|3239.04
#2025-11-13|3238.76
#2025-11-14|3240.23
#2025-11-17|3258.62
#2025-11-18|3244.03
#2025-11-19|3258.59
#2025-11-20|3267.17
#2025-11-21|3216.43
#2025-11-24|3208.66
#2025-11-25|3204.35
#2025-11-26|3243.36
#2025-11-27|3242.71
#2025-11-28|3236.00
#2025-12-01|3230.02
#2025-12-02|3204.80
#2025-12-03|3181.23
#2025-12-04|3192.48
#2025-12-05|3208.93
#2025-12-08|3168.99
#2025-12-09|3169.86
#2025-12-10|3152.44
#2025-12-11|3158.90
#2025-12-12|3180.07
#2025-12-15|3166.21
#2025-12-16|3136.20
#2025-12-17|3150.11
#2025-12-18|3153.92
#2025-12-19|3209.51
#2025-12-22|3222.94
#2025-12-23|3225.62
#2025-12-24|3213.21
#2025-12-25|3213.21
#2025-12-26|3199.00
#2025-12-29|3181.36
#2025-12-30|3185.56
#2025-12-31|3207.25
#2026-01-01|3215.40
#2026-01-02|3229.78
#2026-01-05|3217.34
#2026-01-06|3214.24
#2026-01-07|3222.29
#2026-01-08|3176.41
#2026-01-09|3145.80
#2026-01-12|3154.99
#2026-01-13|3145.24
#2026-01-14|3137.96
#2026-01-15|3137.96
#2026-01-16|3119.78
#2026-01-19|3105.58
#2026-01-20|3051.28
#2026-01-21|3016.15
#2026-01-22|3040.40
#2026-01-23|2990.74
#2026-01-26|2990.74
#2026-01-27|3011.87
#2026-01-28|3040.60
#2026-01-29|3043.94
#2026-01-30|3031.21
#2026-02-02|3017.65
#2026-02-03|3143.37
#2026-02-04|3148.70
#2026-02-05|3137.35
#2026-02-06|3131.57
#2026-02-09|3153.26
#2026-02-10|3167.92
#2026-02-11|3168.59
#2026-02-12|3155.80
#2026-02-13|3109.69
#2026-02-16|3134.55
#2026-02-17|3140.07
#2026-02-18|3152.87
#2026-02-19|3102.64
#2026-02-20|3105.72
#2026-02-23|3125.33
#2026-02-24|3097.39
#2026-02-25|3108.19
#2026-02-26|3115.63
#2026-02-27|3074.12
#2026-03-02|3015.90
#2026-03-03|3015.90
#2026-03-04|2940.58
#2026-03-05|2995.54
#2026-03-06|2957.64
#2026-03-09|2887.34
#2026-03-10|2938.25
#2026-03-11|2884.93
#2026-03-12|2859.78
#2026-03-13|2789.79
#2026-03-16|2812.38
#2026-03-17|2837.09
#2026-03-18|2858.75
#2026-03-19|2764.55
#2026-03-20|2746.74
#2026-03-23|2659.90
#2026-03-24|2713.78
#2026-03-25|2759.73
#2026-03-26|2759.73
#2026-03-27|2677.18
#2026-03-30|2613.53
#2026-03-31|2613.53
#2026-04-01|2660.26
#2026-04-02|2711.91
#2026-04-03|2711.91
#2026-04-06|2746.28
#2026-04-07|2762.59
#2026-04-08|2888.08
#2026-04-09|2866.53