Table Data - NASDAQ India Large Mid Cap Index
| Title | NASDAQ India Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQINLM |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:56 PM CDT |
| Notes | For more information about this series, see: NQINLM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 217.88 |
| 2001-04-02 | 215.84 |
| 2001-04-03 | 218.54 |
| 2001-04-04 | 215.91 |
| 2001-04-05 | 215.91 |
| 2001-04-06 | 216.73 |
| 2001-04-09 | 213.64 |
| 2001-04-10 | 208.66 |
| 2001-04-11 | 197.34 |
| 2001-04-12 | 187.86 |
| 2001-04-13 | . |
| 2001-04-16 | 191.98 |
| 2001-04-17 | 196.78 |
| 2001-04-18 | 206.92 |
| 2001-04-19 | 214.74 |
| 2001-04-20 | 217.70 |
| 2001-04-23 | 216.82 |
| 2001-04-24 | 218.16 |
| 2001-04-25 | 218.53 |
| 2001-04-26 | 213.76 |
| 2001-04-27 | 204.13 |
| 2001-04-30 | 211.79 |
| 2001-05-01 | 211.79 |
| 2001-05-02 | 214.65 |
| 2001-05-03 | 213.30 |
| 2001-05-04 | 214.53 |
| 2001-05-07 | 218.30 |
| 2001-05-08 | 220.40 |
| 2001-05-09 | 218.78 |
| 2001-05-10 | 217.45 |
| 2001-05-11 | 216.77 |
| 2001-05-14 | 216.67 |
| 2001-05-15 | 217.18 |
| 2001-05-16 | 218.13 |
| 2001-05-17 | 222.71 |
| 2001-05-18 | 221.94 |
| 2001-05-21 | 221.15 |
| 2001-05-22 | 221.76 |
| 2001-05-23 | 224.85 |
| 2001-05-24 | 225.33 |
| 2001-05-25 | 224.69 |
| 2001-05-28 | . |
| 2001-05-29 | 229.51 |
| 2001-05-30 | 222.84 |
| 2001-05-31 | 220.22 |
| 2001-06-01 | 216.80 |
| 2001-06-04 | 212.78 |
| 2001-06-05 | 211.16 |
| 2001-06-06 | 211.84 |
| 2001-06-07 | 212.32 |
| 2001-06-08 | 214.80 |
| 2001-06-11 | 215.15 |
| 2001-06-12 | 214.66 |
| 2001-06-13 | 214.93 |
| 2001-06-14 | 212.19 |
| 2001-06-15 | 205.95 |
| 2001-06-18 | 204.51 |
| 2001-06-19 | 208.50 |
| 2001-06-20 | 207.88 |
| 2001-06-21 | 207.78 |
| 2001-06-22 | 205.69 |
| 2001-06-25 | 200.00 |
| 2001-06-26 | 206.70 |
| 2001-06-27 | 206.47 |
| 2001-06-28 | 206.43 |
| 2001-06-29 | 210.03 |
| 2001-07-02 | 208.04 |
| 2001-07-03 | 202.62 |
| 2001-07-04 | . |
| 2001-07-05 | 203.28 |
| 2001-07-06 | 199.19 |
| 2001-07-09 | 197.61 |
| 2001-07-10 | 199.41 |
| 2001-07-11 | 202.69 |
| 2001-07-12 | 208.57 |
| 2001-07-13 | 207.80 |
| 2001-07-16 | 206.75 |
| 2001-07-17 | 207.11 |
| 2001-07-18 | 205.59 |
| 2001-07-19 | 205.24 |
| 2001-07-20 | 203.88 |
| 2001-07-23 | 202.96 |
| 2001-07-24 | 202.26 |
| 2001-07-25 | 201.47 |
| 2001-07-26 | 199.74 |
| 2001-07-27 | 199.05 |
| 2001-07-30 | 200.70 |
| 2001-07-31 | 204.38 |
| 2001-08-01 | 202.47 |
| 2001-08-02 | 204.02 |
| 2001-08-03 | 205.74 |
| 2001-08-06 | 205.86 |
| 2001-08-07 | 204.41 |
| 2001-08-08 | 202.98 |
| 2001-08-09 | 203.87 |
| 2001-08-10 | 202.84 |
| 2001-08-13 | 200.73 |
| 2001-08-14 | 204.22 |
| 2001-08-15 | 204.25 |
| 2001-08-16 | 204.50 |
| 2001-08-17 | 202.29 |
| 2001-08-20 | 202.07 |
| 2001-08-21 | 203.45 |
| 2001-08-22 | 203.45 |
| 2001-08-23 | 204.84 |
| 2001-08-24 | 205.19 |
| 2001-08-27 | 206.26 |
| 2001-08-28 | 205.88 |
| 2001-08-29 | 204.92 |
| 2001-08-30 | 204.20 |
| 2001-08-31 | 200.60 |
| 2001-09-03 | . |
| 2001-09-04 | 199.29 |
| 2001-09-05 | 199.61 |
| 2001-09-06 | 197.35 |
| 2001-09-07 | 197.29 |
| 2001-09-10 | 196.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 162.93 |
| 2001-09-18 | 168.27 |
| 2001-09-19 | 169.28 |
| 2001-09-20 | 166.40 |
| 2001-09-21 | 156.38 |
| 2001-09-24 | 160.42 |
| 2001-09-25 | 159.44 |
| 2001-09-26 | 162.57 |
| 2001-09-27 | 162.64 |
| 2001-09-28 | 167.42 |
| 2001-10-01 | 167.14 |
| 2001-10-02 | 167.14 |
| 2001-10-03 | 163.89 |
| 2001-10-04 | 166.69 |
| 2001-10-05 | 167.47 |
| 2001-10-08 | 164.25 |
| 2001-10-09 | 166.07 |
| 2001-10-10 | 172.03 |
| 2001-10-11 | 175.34 |
| 2001-10-12 | 176.87 |
| 2001-10-15 | 177.39 |
| 2001-10-16 | 179.87 |
| 2001-10-17 | 183.17 |
| 2001-10-18 | 178.67 |
| 2001-10-19 | 181.07 |
| 2001-10-22 | 179.91 |
| 2001-10-23 | 183.16 |
| 2001-10-24 | 182.24 |
| 2001-10-25 | 182.06 |
| 2001-10-26 | 182.21 |
| 2001-10-29 | 181.39 |
| 2001-10-30 | 178.52 |
| 2001-10-31 | 180.50 |
| 2001-11-01 | 183.84 |
| 2001-11-02 | 182.63 |
| 2001-11-05 | 181.04 |
| 2001-11-06 | 183.75 |
| 2001-11-07 | 180.88 |
| 2001-11-08 | 183.19 |
| 2001-11-09 | 184.44 |
| 2001-11-12 | 185.25 |
| 2001-11-13 | 183.68 |
| 2001-11-14 | 185.93 |
| 2001-11-15 | 191.53 |
| 2001-11-16 | 191.53 |
| 2001-11-19 | 197.28 |
| 2001-11-20 | 194.33 |
| 2001-11-21 | 195.66 |
| 2001-11-22 | . |
| 2001-11-23 | 196.20 |
| 2001-11-26 | 201.72 |
| 2001-11-27 | 199.92 |
| 2001-11-28 | 199.58 |
| 2001-11-29 | 198.94 |
| 2001-11-30 | 199.06 |
| 2001-12-03 | 199.57 |
| 2001-12-04 | 203.45 |
| 2001-12-05 | 210.57 |
| 2001-12-06 | 212.29 |
| 2001-12-07 | 213.57 |
| 2001-12-10 | 212.89 |
| 2001-12-11 | 209.95 |
| 2001-12-12 | 210.73 |
| 2001-12-13 | 209.21 |
| 2001-12-14 | 206.72 |
| 2001-12-17 | 206.91 |
| 2001-12-18 | 205.78 |
| 2001-12-19 | 201.21 |
| 2001-12-20 | 202.68 |
| 2001-12-21 | 200.22 |
| 2001-12-24 | 200.48 |
| 2001-12-25 | . |
| 2001-12-26 | 197.23 |
| 2001-12-27 | 193.31 |
| 2001-12-28 | 196.26 |
| 2001-12-31 | 200.08 |
| 2002-01-01 | . |
| 2002-01-02 | 200.54 |
| 2002-01-03 | 203.83 |
| 2002-01-04 | 208.29 |
| 2002-01-07 | 211.47 |
| 2002-01-08 | 213.30 |
| 2002-01-09 | 210.11 |
| 2002-01-10 | 207.58 |
| 2002-01-11 | 205.22 |
| 2002-01-14 | 208.27 |
| 2002-01-15 | 205.60 |
| 2002-01-16 | 204.54 |
| 2002-01-17 | 207.81 |
| 2002-01-18 | 205.37 |
| 2002-01-21 | . |
| 2002-01-22 | 205.57 |
| 2002-01-23 | 205.32 |
| 2002-01-24 | 204.26 |
| 2002-01-25 | 202.90 |
| 2002-01-28 | 201.41 |
| 2002-01-29 | 201.04 |
| 2002-01-30 | 199.26 |
| 2002-01-31 | 201.12 |
| 2002-02-01 | 201.43 |
| 2002-02-04 | 200.31 |
| 2002-02-05 | 200.53 |
| 2002-02-06 | 206.83 |
| 2002-02-07 | 206.10 |
| 2002-02-08 | 209.11 |
| 2002-02-11 | 209.80 |
| 2002-02-12 | 209.35 |
| 2002-02-13 | 210.79 |
| 2002-02-14 | 213.26 |
| 2002-02-15 | 215.53 |
| 2002-02-18 | . |
| 2002-02-19 | 215.67 |
| 2002-02-20 | 213.43 |
| 2002-02-21 | 213.76 |
| 2002-02-22 | 216.31 |
| 2002-02-25 | 216.40 |
| 2002-02-26 | 222.04 |
| 2002-02-27 | 220.99 |
| 2002-02-28 | 213.31 |
| 2002-03-01 | 220.03 |
| 2002-03-04 | 218.92 |
| 2002-03-05 | 219.64 |
| 2002-03-06 | 219.20 |
| 2002-03-07 | 223.58 |
| 2002-03-08 | 221.94 |
| 2002-03-11 | 219.17 |
| 2002-03-12 | 215.53 |
| 2002-03-13 | 216.88 |
| 2002-03-14 | 217.44 |
| 2002-03-15 | 219.33 |
| 2002-03-18 | 218.65 |
| 2002-03-19 | 215.99 |
| 2002-03-20 | 217.04 |
| 2002-03-21 | 214.66 |
| 2002-03-22 | 213.46 |
| 2002-03-25 | 213.46 |
| 2002-03-26 | 210.44 |
| 2002-03-27 | 210.30 |
| 2002-03-28 | 211.92 |
| 2002-03-29 | . |
| 2002-04-01 | 214.21 |
| 2002-04-02 | 214.99 |
| 2002-04-03 | 212.02 |
| 2002-04-04 | 214.73 |
| 2002-04-05 | 213.86 |
| 2002-04-08 | 213.02 |
| 2002-04-09 | 211.22 |
| 2002-04-10 | 212.65 |
| 2002-04-11 | 214.54 |
| 2002-04-12 | 214.85 |
| 2002-04-15 | 211.30 |
| 2002-04-16 | 208.96 |
| 2002-04-17 | 209.97 |
| 2002-04-18 | 210.12 |
| 2002-04-19 | 205.63 |
| 2002-04-22 | 206.53 |
| 2002-04-23 | 206.72 |
| 2002-04-24 | 207.62 |
| 2002-04-25 | 204.32 |
| 2002-04-26 | 204.73 |
| 2002-04-29 | 200.79 |
| 2002-04-30 | 203.93 |
| 2002-05-01 | 203.93 |
| 2002-05-02 | 205.66 |
| 2002-05-03 | 205.74 |
| 2002-05-06 | 206.21 |
| 2002-05-07 | 208.38 |
| 2002-05-08 | 209.75 |
| 2002-05-09 | 211.74 |
| 2002-05-10 | 210.45 |
| 2002-05-13 | 210.96 |
| 2002-05-14 | 210.37 |
| 2002-05-15 | 209.85 |
| 2002-05-16 | 207.84 |
| 2002-05-17 | 206.73 |
| 2002-05-20 | 203.14 |
| 2002-05-21 | 198.24 |
| 2002-05-22 | 197.62 |
| 2002-05-23 | 193.53 |
| 2002-05-24 | 200.70 |
| 2002-05-27 | . |
| 2002-05-28 | 193.17 |
| 2002-05-29 | 194.55 |
| 2002-05-30 | 193.27 |
| 2002-05-31 | 192.89 |
| 2002-06-03 | 194.41 |
| 2002-06-04 | 195.27 |
| 2002-06-05 | 199.59 |
| 2002-06-06 | 199.58 |
| 2002-06-07 | 196.58 |
| 2002-06-10 | 200.71 |
| 2002-06-11 | 206.33 |
| 2002-06-12 | 205.41 |
| 2002-06-13 | 203.20 |
| 2002-06-14 | 203.33 |
| 2002-06-17 | 203.65 |
| 2002-06-18 | 201.15 |
| 2002-06-19 | 198.29 |
| 2002-06-20 | 199.27 |
| 2002-06-21 | 197.68 |
| 2002-06-24 | 197.58 |
| 2002-06-25 | 196.74 |
| 2002-06-26 | 195.05 |
| 2002-06-27 | 196.40 |
| 2002-06-28 | 198.27 |
| 2002-07-01 | 201.13 |
| 2002-07-02 | 201.19 |
| 2002-07-03 | 202.49 |
| 2002-07-04 | . |
| 2002-07-05 | 204.10 |
| 2002-07-08 | 204.94 |
| 2002-07-09 | 204.89 |
| 2002-07-10 | 203.09 |
| 2002-07-11 | 201.04 |
| 2002-07-12 | 202.44 |
| 2002-07-15 | 201.78 |
| 2002-07-16 | 198.57 |
| 2002-07-17 | 197.87 |
| 2002-07-18 | 199.77 |
| 2002-07-19 | 198.86 |
| 2002-07-22 | 193.64 |
| 2002-07-23 | 196.17 |
| 2002-07-24 | 191.83 |
| 2002-07-25 | 191.51 |
| 2002-07-26 | 187.16 |
| 2002-07-29 | 187.21 |
| 2002-07-30 | 185.18 |
| 2002-07-31 | 185.83 |
| 2002-08-01 | 185.56 |
| 2002-08-02 | 185.89 |
| 2002-08-05 | 187.08 |
| 2002-08-06 | 187.53 |
| 2002-08-07 | 187.31 |
| 2002-08-08 | 184.21 |
| 2002-08-09 | 186.10 |
| 2002-08-12 | 187.60 |
| 2002-08-13 | 189.01 |
| 2002-08-14 | 188.12 |
| 2002-08-15 | 188.12 |
| 2002-08-16 | 190.73 |
| 2002-08-19 | 190.79 |
| 2002-08-20 | 192.47 |
| 2002-08-21 | 192.90 |
| 2002-08-22 | 191.88 |
| 2002-08-23 | 194.24 |
| 2002-08-26 | 194.32 |
| 2002-08-27 | 192.90 |
| 2002-08-28 | 193.25 |
| 2002-08-29 | 193.56 |
| 2002-08-30 | 197.58 |
| 2002-09-02 | . |
| 2002-09-03 | 196.16 |
| 2002-09-04 | 197.06 |
| 2002-09-05 | 197.32 |
| 2002-09-06 | 194.78 |
| 2002-09-09 | 192.77 |
| 2002-09-10 | 192.85 |
| 2002-09-11 | 194.08 |
| 2002-09-12 | 194.36 |
| 2002-09-13 | 192.67 |
| 2002-09-16 | 191.34 |
| 2002-09-17 | 193.12 |
| 2002-09-18 | 191.11 |
| 2002-09-19 | 189.27 |
| 2002-09-20 | 188.22 |
| 2002-09-23 | 188.02 |
| 2002-09-24 | 187.89 |
| 2002-09-25 | 188.01 |
| 2002-09-26 | 187.67 |
| 2002-09-27 | 189.19 |
| 2002-09-30 | 186.37 |
| 2002-10-01 | 185.22 |
| 2002-10-02 | 185.22 |
| 2002-10-03 | 184.40 |
| 2002-10-04 | 184.46 |
| 2002-10-07 | 185.85 |
| 2002-10-08 | 186.88 |
| 2002-10-09 | 185.99 |
| 2002-10-10 | 187.35 |
| 2002-10-11 | 190.21 |
| 2002-10-14 | 190.42 |
| 2002-10-15 | 190.42 |
| 2002-10-16 | 189.40 |
| 2002-10-17 | 189.92 |
| 2002-10-18 | 190.07 |
| 2002-10-21 | 189.54 |
| 2002-10-22 | 187.33 |
| 2002-10-23 | 186.73 |
| 2002-10-24 | 184.13 |
| 2002-10-25 | 182.47 |
| 2002-10-28 | 180.35 |
| 2002-10-29 | 183.63 |
| 2002-10-30 | 183.56 |
| 2002-10-31 | 186.75 |
| 2002-11-01 | 187.62 |
| 2002-11-04 | 189.57 |
| 2002-11-05 | 189.49 |
| 2002-11-06 | 189.45 |
| 2002-11-07 | 189.06 |
| 2002-11-08 | 188.48 |
| 2002-11-11 | 187.76 |
| 2002-11-12 | 188.44 |
| 2002-11-13 | 188.38 |
| 2002-11-14 | 189.85 |
| 2002-11-15 | 193.43 |
| 2002-11-18 | 194.11 |
| 2002-11-19 | 194.11 |
| 2002-11-20 | 194.53 |
| 2002-11-21 | 196.38 |
| 2002-11-22 | 198.64 |
| 2002-11-25 | 200.85 |
| 2002-11-26 | 201.29 |
| 2002-11-27 | 200.37 |
| 2002-11-28 | . |
| 2002-11-29 | 203.11 |
| 2002-12-02 | 206.13 |
| 2002-12-03 | 203.52 |
| 2002-12-04 | 201.18 |
| 2002-12-05 | 202.48 |
| 2002-12-06 | 207.34 |
| 2002-12-09 | 204.99 |
| 2002-12-10 | 205.84 |
| 2002-12-11 | 207.25 |
| 2002-12-12 | 208.99 |
| 2002-12-13 | 210.72 |
| 2002-12-16 | 209.73 |
| 2002-12-17 | 208.70 |
| 2002-12-18 | 210.21 |
| 2002-12-19 | 210.33 |
| 2002-12-20 | 211.07 |
| 2002-12-23 | 210.41 |
| 2002-12-24 | 212.00 |
| 2002-12-25 | . |
| 2002-12-26 | 213.30 |
| 2002-12-27 | 214.63 |
| 2002-12-30 | 213.63 |
| 2002-12-31 | 213.66 |
| 2003-01-01 | . |
| 2003-01-02 | 213.35 |
| 2003-01-03 | 213.36 |
| 2003-01-06 | 212.73 |
| 2003-01-07 | 212.74 |
| 2003-01-08 | 213.68 |
| 2003-01-09 | 215.84 |
| 2003-01-10 | 212.59 |
| 2003-01-13 | 210.85 |
| 2003-01-14 | 211.95 |
| 2003-01-15 | 213.71 |
| 2003-01-16 | 214.58 |
| 2003-01-17 | 214.35 |
| 2003-01-20 | . |
| 2003-01-21 | 213.19 |
| 2003-01-22 | 213.91 |
| 2003-01-23 | 211.59 |
| 2003-01-24 | 209.59 |
| 2003-01-27 | 206.44 |
| 2003-01-28 | 207.61 |
| 2003-01-29 | 206.72 |
| 2003-01-30 | 206.02 |
| 2003-01-31 | 207.42 |
| 2003-02-03 | 209.53 |
| 2003-02-04 | 209.08 |
| 2003-02-05 | 207.92 |
| 2003-02-06 | 210.91 |
| 2003-02-07 | 210.04 |
| 2003-02-10 | 208.22 |
| 2003-02-11 | 208.09 |
| 2003-02-12 | 206.42 |
| 2003-02-13 | 206.63 |
| 2003-02-14 | 205.06 |
| 2003-02-17 | . |
| 2003-02-18 | 209.47 |
| 2003-02-19 | 210.29 |
| 2003-02-20 | 210.40 |
| 2003-02-21 | 210.35 |
| 2003-02-24 | 210.50 |
| 2003-02-25 | 208.50 |
| 2003-02-26 | 207.36 |
| 2003-02-27 | 208.64 |
| 2003-02-28 | 210.41 |
| 2003-03-03 | 209.92 |
| 2003-03-04 | 207.80 |
| 2003-03-05 | 206.98 |
| 2003-03-06 | 204.54 |
| 2003-03-07 | 201.90 |
| 2003-03-10 | 200.96 |
| 2003-03-11 | 202.24 |
| 2003-03-12 | 199.56 |
| 2003-03-13 | 199.37 |
| 2003-03-14 | 199.37 |
| 2003-03-17 | 197.58 |
| 2003-03-18 | 197.58 |
| 2003-03-19 | 200.06 |
| 2003-03-20 | 203.61 |
| 2003-03-21 | 204.54 |
| 2003-03-24 | 201.35 |
| 2003-03-25 | 200.99 |
| 2003-03-26 | 201.08 |
| 2003-03-27 | 199.82 |
| 2003-03-28 | 199.47 |
| 2003-03-31 | 195.60 |
| 2003-04-01 | 197.50 |
| 2003-04-02 | 199.96 |
| 2003-04-03 | 202.00 |
| 2003-04-04 | 203.22 |
| 2003-04-07 | 205.99 |
| 2003-04-08 | 203.37 |
| 2003-04-09 | 200.90 |
| 2003-04-10 | 192.17 |
| 2003-04-11 | 188.64 |
| 2003-04-14 | 188.56 |
| 2003-04-15 | 189.59 |
| 2003-04-16 | 191.61 |
| 2003-04-17 | 188.89 |
| 2003-04-18 | . |
| 2003-04-21 | 189.51 |
| 2003-04-22 | 188.81 |
| 2003-04-23 | 186.52 |
| 2003-04-24 | 185.97 |
| 2003-04-25 | 185.01 |
| 2003-04-28 | 185.81 |
| 2003-04-29 | 186.52 |
| 2003-04-30 | 187.03 |
| 2003-05-01 | 187.09 |
| 2003-05-02 | 188.27 |
| 2003-05-05 | 188.86 |
| 2003-05-06 | 190.26 |
| 2003-05-07 | 189.72 |
| 2003-05-08 | 188.15 |
| 2003-05-09 | 187.71 |
| 2003-05-12 | 187.40 |
| 2003-05-13 | 188.61 |
| 2003-05-14 | 190.20 |
| 2003-05-15 | 192.36 |
| 2003-05-16 | 195.55 |
| 2003-05-19 | 195.13 |
| 2003-05-20 | 196.94 |
| 2003-05-21 | 196.91 |
| 2003-05-22 | 195.70 |
| 2003-05-23 | 196.72 |
| 2003-05-26 | . |
| 2003-05-27 | 198.94 |
| 2003-05-28 | 201.30 |
| 2003-05-29 | 203.03 |
| 2003-05-30 | 205.09 |
| 2003-06-02 | 206.57 |
| 2003-06-03 | 206.61 |
| 2003-06-04 | 209.03 |
| 2003-06-05 | 211.12 |
| 2003-06-06 | 213.19 |
| 2003-06-09 | 214.65 |
| 2003-06-10 | 211.66 |
| 2003-06-11 | 213.71 |
| 2003-06-12 | 215.47 |
| 2003-06-13 | 216.56 |
| 2003-06-16 | 216.07 |
| 2003-06-17 | 222.52 |
| 2003-06-18 | 223.51 |
| 2003-06-19 | 224.88 |
| 2003-06-20 | 226.70 |
| 2003-06-23 | 222.88 |
| 2003-06-24 | 222.40 |
| 2003-06-25 | 226.32 |
| 2003-06-26 | 228.62 |
| 2003-06-27 | 231.50 |
| 2003-06-30 | 232.33 |
| 2003-07-01 | 232.16 |
| 2003-07-02 | 230.98 |
| 2003-07-03 | 234.33 |
| 2003-07-04 | . |
| 2003-07-07 | 233.84 |
| 2003-07-08 | 234.90 |
| 2003-07-09 | 234.50 |
| 2003-07-10 | 238.57 |
| 2003-07-11 | 238.74 |
| 2003-07-14 | 241.26 |
| 2003-07-15 | 238.36 |
| 2003-07-16 | 240.33 |
| 2003-07-17 | 237.30 |
| 2003-07-18 | 235.54 |
| 2003-07-21 | 230.68 |
| 2003-07-22 | 229.88 |
| 2003-07-23 | 230.68 |
| 2003-07-24 | 236.52 |
| 2003-07-25 | 240.25 |
| 2003-07-28 | 241.07 |
| 2003-07-29 | 241.83 |
| 2003-07-30 | 243.26 |
| 2003-07-31 | 243.52 |
| 2003-08-01 | 246.03 |
| 2003-08-04 | 247.64 |
| 2003-08-05 | 244.16 |
| 2003-08-06 | 241.80 |
| 2003-08-07 | 247.25 |
| 2003-08-08 | 252.53 |
| 2003-08-11 | 253.90 |
| 2003-08-12 | 253.49 |
| 2003-08-13 | 256.19 |
| 2003-08-14 | 255.65 |
| 2003-08-15 | 255.79 |
| 2003-08-18 | 260.09 |
| 2003-08-19 | 262.51 |
| 2003-08-20 | 265.31 |
| 2003-08-21 | 268.93 |
| 2003-08-22 | 271.03 |
| 2003-08-25 | 263.19 |
| 2003-08-26 | 272.77 |
| 2003-08-27 | 277.42 |
| 2003-08-28 | 278.12 |
| 2003-08-29 | 280.69 |
| 2003-09-01 | . |
| 2003-09-02 | 287.26 |
| 2003-09-03 | 281.50 |
| 2003-09-04 | 285.59 |
| 2003-09-05 | 289.68 |
| 2003-09-08 | 294.07 |
| 2003-09-09 | 294.33 |
| 2003-09-10 | 295.84 |
| 2003-09-11 | 293.50 |
| 2003-09-12 | 286.80 |
| 2003-09-15 | 277.78 |
| 2003-09-16 | 282.87 |
| 2003-09-17 | 278.24 |
| 2003-09-18 | 270.89 |
| 2003-09-19 | 276.44 |
| 2003-09-22 | 272.40 |
| 2003-09-23 | 278.25 |
| 2003-09-24 | 286.84 |
| 2003-09-25 | 283.41 |
| 2003-09-26 | 289.20 |
| 2003-09-29 | 292.14 |
| 2003-09-30 | 295.76 |
| 2003-10-01 | 297.33 |
| 2003-10-02 | 297.65 |
| 2003-10-03 | 304.33 |
| 2003-10-06 | 310.56 |
| 2003-10-07 | 310.74 |
| 2003-10-08 | 310.68 |
| 2003-10-09 | 316.04 |
| 2003-10-10 | 318.50 |
| 2003-10-13 | 324.39 |
| 2003-10-14 | 317.10 |
| 2003-10-15 | 321.69 |
| 2003-10-16 | 326.70 |
| 2003-10-17 | 329.53 |
| 2003-10-20 | 323.35 |
| 2003-10-21 | 316.64 |
| 2003-10-22 | 314.50 |
| 2003-10-23 | 309.03 |
| 2003-10-24 | 316.66 |
| 2003-10-27 | 312.31 |
| 2003-10-28 | 313.97 |
| 2003-10-29 | 316.43 |
| 2003-10-30 | 319.23 |
| 2003-10-31 | 327.99 |
| 2003-11-03 | 337.43 |
| 2003-11-04 | 340.12 |
| 2003-11-05 | 338.43 |
| 2003-11-06 | 337.25 |
| 2003-11-07 | 333.09 |
| 2003-11-10 | 334.70 |
| 2003-11-11 | 337.11 |
| 2003-11-12 | 335.49 |
| 2003-11-13 | 330.68 |
| 2003-11-14 | 324.57 |
| 2003-11-17 | 328.74 |
| 2003-11-18 | 324.37 |
| 2003-11-19 | 319.61 |
| 2003-11-20 | 315.36 |
| 2003-11-21 | 319.66 |
| 2003-11-24 | 318.01 |
| 2003-11-25 | 322.18 |
| 2003-11-26 | 322.49 |
| 2003-11-27 | . |
| 2003-11-28 | 333.26 |
| 2003-12-01 | 341.04 |
| 2003-12-02 | 342.49 |
| 2003-12-03 | 345.26 |
| 2003-12-04 | 346.28 |
| 2003-12-05 | 340.48 |
| 2003-12-08 | 342.00 |
| 2003-12-09 | 348.52 |
| 2003-12-10 | 352.42 |
| 2003-12-11 | 353.74 |
| 2003-12-12 | 354.63 |
| 2003-12-15 | 358.63 |
| 2003-12-16 | 360.80 |
| 2003-12-17 | 359.92 |
| 2003-12-18 | 364.59 |
| 2003-12-19 | 370.41 |
| 2003-12-22 | 373.03 |
| 2003-12-23 | 372.71 |
| 2003-12-24 | 377.72 |
| 2003-12-25 | . |
| 2003-12-26 | 381.23 |
| 2003-12-29 | 387.66 |
| 2003-12-30 | 389.58 |
| 2003-12-31 | 392.21 |
| 2004-01-01 | . |
| 2004-01-02 | 407.58 |
| 2004-01-05 | 409.18 |
| 2004-01-06 | 402.33 |
| 2004-01-07 | 403.70 |
| 2004-01-08 | 415.18 |
| 2004-01-09 | 415.85 |
| 2004-01-12 | 410.87 |
| 2004-01-13 | 414.73 |
| 2004-01-14 | 417.97 |
| 2004-01-15 | 409.62 |
| 2004-01-16 | 401.64 |
| 2004-01-19 | . |
| 2004-01-20 | 399.51 |
| 2004-01-21 | 386.39 |
| 2004-01-22 | 376.26 |
| 2004-01-23 | 393.30 |
| 2004-01-26 | 393.56 |
| 2004-01-27 | 406.58 |
| 2004-01-28 | 398.42 |
| 2004-01-29 | 393.20 |
| 2004-01-30 | 385.84 |
| 2004-02-02 | 385.97 |
| 2004-02-03 | 378.89 |
| 2004-02-04 | 388.66 |
| 2004-02-05 | 386.97 |
| 2004-02-06 | 392.43 |
| 2004-02-09 | 401.99 |
| 2004-02-10 | 402.99 |
| 2004-02-11 | 403.85 |
| 2004-02-12 | 402.52 |
| 2004-02-13 | 407.33 |
| 2004-02-16 | . |
| 2004-02-17 | 408.11 |
| 2004-02-18 | 408.79 |
| 2004-02-19 | 398.07 |
| 2004-02-20 | 397.41 |
| 2004-02-23 | 385.86 |
| 2004-02-24 | 388.48 |
| 2004-02-25 | 380.15 |
| 2004-02-26 | 377.55 |
| 2004-02-27 | 384.36 |
| 2004-03-01 | 395.91 |
| 2004-03-02 | 395.78 |
| 2004-03-03 | 396.30 |
| 2004-03-04 | 394.72 |
| 2004-03-05 | 400.07 |
| 2004-03-08 | 405.88 |
| 2004-03-09 | 400.60 |
| 2004-03-10 | 395.12 |
| 2004-03-11 | 387.07 |
| 2004-03-12 | 390.04 |
| 2004-03-15 | 378.38 |
| 2004-03-16 | 379.55 |
| 2004-03-17 | 380.63 |
| 2004-03-18 | 373.43 |
| 2004-03-19 | 375.77 |
| 2004-03-22 | 370.89 |
| 2004-03-23 | 375.13 |
| 2004-03-24 | 375.86 |
| 2004-03-25 | 377.60 |
| 2004-03-26 | 388.15 |
| 2004-03-29 | 394.37 |
| 2004-03-30 | 391.87 |
| 2004-03-31 | 401.63 |
| 2004-04-01 | 412.35 |
| 2004-04-02 | 413.67 |
| 2004-04-05 | 417.24 |
| 2004-04-06 | 416.29 |
| 2004-04-07 | 417.66 |
| 2004-04-08 | 418.27 |
| 2004-04-09 | . |
| 2004-04-12 | 414.33 |
| 2004-04-13 | 422.17 |
| 2004-04-14 | 421.74 |
| 2004-04-15 | 416.49 |
| 2004-04-16 | 419.02 |
| 2004-04-19 | 413.55 |
| 2004-04-20 | 412.45 |
| 2004-04-21 | 417.45 |
| 2004-04-22 | 419.87 |
| 2004-04-23 | 421.96 |
| 2004-04-26 | 422.05 |
| 2004-04-27 | 404.91 |
| 2004-04-28 | 405.49 |
| 2004-04-29 | 401.11 |
| 2004-04-30 | 398.19 |
| 2004-05-03 | 389.62 |
| 2004-05-04 | 396.00 |
| 2004-05-05 | 399.77 |
| 2004-05-06 | 404.45 |
| 2004-05-07 | 398.60 |
| 2004-05-10 | 387.80 |
| 2004-05-11 | 367.63 |
| 2004-05-12 | 369.86 |
| 2004-05-13 | 372.79 |
| 2004-05-14 | 343.87 |
| 2004-05-17 | 305.60 |
| 2004-05-18 | 332.17 |
| 2004-05-19 | 341.07 |
| 2004-05-20 | 336.07 |
| 2004-05-21 | 337.38 |
| 2004-05-24 | 347.37 |
| 2004-05-25 | 345.48 |
| 2004-05-26 | 344.11 |
| 2004-05-27 | 342.12 |
| 2004-05-28 | 326.69 |
| 2004-05-31 | . |
| 2004-06-01 | 326.10 |
| 2004-06-02 | 332.26 |
| 2004-06-03 | 326.60 |
| 2004-06-04 | 332.14 |
| 2004-06-07 | 336.41 |
| 2004-06-08 | 338.77 |
| 2004-06-09 | 339.46 |
| 2004-06-10 | 337.44 |
| 2004-06-11 | . |
| 2004-06-14 | 322.07 |
| 2004-06-15 | 326.27 |
| 2004-06-16 | 324.69 |
| 2004-06-17 | 327.31 |
| 2004-06-18 | 322.44 |
| 2004-06-21 | 318.85 |
| 2004-06-22 | 315.73 |
| 2004-06-23 | 313.70 |
| 2004-06-24 | 316.25 |
| 2004-06-25 | 320.53 |
| 2004-06-28 | 325.17 |
| 2004-06-29 | 324.95 |
| 2004-06-30 | 322.64 |
| 2004-07-01 | 329.33 |
| 2004-07-02 | 330.25 |
| 2004-07-05 | . |
| 2004-07-06 | 331.25 |
| 2004-07-07 | 334.05 |
| 2004-07-08 | 326.73 |
| 2004-07-09 | 334.65 |
| 2004-07-12 | 334.11 |
| 2004-07-13 | 329.89 |
| 2004-07-14 | 325.80 |
| 2004-07-15 | 327.85 |
| 2004-07-16 | 333.46 |
| 2004-07-19 | 334.08 |
| 2004-07-20 | 333.32 |
| 2004-07-21 | 335.65 |
| 2004-07-22 | 338.23 |
| 2004-07-23 | 338.75 |
| 2004-07-26 | 341.84 |
| 2004-07-27 | 339.68 |
| 2004-07-28 | 338.12 |
| 2004-07-29 | 340.86 |
| 2004-07-30 | 343.85 |
| 2004-08-02 | 345.86 |
| 2004-08-03 | 345.03 |
| 2004-08-04 | 343.63 |
| 2004-08-05 | 348.76 |
| 2004-08-06 | 345.43 |
| 2004-08-09 | 346.94 |
| 2004-08-10 | 348.44 |
| 2004-08-11 | 343.57 |
| 2004-08-12 | 341.84 |
| 2004-08-13 | 338.36 |
| 2004-08-16 | 337.80 |
| 2004-08-17 | 338.30 |
| 2004-08-18 | 333.95 |
| 2004-08-19 | 340.29 |
| 2004-08-20 | 336.46 |
| 2004-08-23 | 333.99 |
| 2004-08-24 | 336.39 |
| 2004-08-25 | 337.14 |
| 2004-08-26 | 340.33 |
| 2004-08-27 | 340.00 |
| 2004-08-30 | 343.69 |
| 2004-08-31 | 344.39 |
| 2004-09-01 | 346.40 |
| 2004-09-02 | 345.42 |
| 2004-09-03 | 346.48 |
| 2004-09-06 | . |
| 2004-09-07 | 349.21 |
| 2004-09-08 | 351.67 |
| 2004-09-09 | 351.18 |
| 2004-09-10 | 355.84 |
| 2004-09-13 | 357.73 |
| 2004-09-14 | 362.31 |
| 2004-09-15 | 362.01 |
| 2004-09-16 | 365.77 |
| 2004-09-17 | 371.37 |
| 2004-09-20 | 370.09 |
| 2004-09-21 | 374.38 |
| 2004-09-22 | 375.42 |
| 2004-09-23 | 369.67 |
| 2004-09-24 | 368.93 |
| 2004-09-27 | 367.22 |
| 2004-09-28 | 362.30 |
| 2004-09-29 | 368.09 |
| 2004-09-30 | 371.56 |
| 2004-10-01 | 378.85 |
| 2004-10-04 | 384.45 |
| 2004-10-05 | 385.09 |
| 2004-10-06 | 382.35 |
| 2004-10-07 | 385.67 |
| 2004-10-08 | 387.41 |
| 2004-10-11 | 383.50 |
| 2004-10-12 | 379.92 |
| 2004-10-13 | 379.92 |
| 2004-10-14 | 381.58 |
| 2004-10-15 | 380.74 |
| 2004-10-18 | 380.27 |
| 2004-10-19 | 384.27 |
| 2004-10-20 | 380.42 |
| 2004-10-21 | 378.82 |
| 2004-10-22 | 378.95 |
| 2004-10-25 | 375.48 |
| 2004-10-26 | 379.69 |
| 2004-10-27 | 380.94 |
| 2004-10-28 | 384.95 |
| 2004-10-29 | 383.79 |
| 2004-11-01 | 385.97 |
| 2004-11-02 | 387.95 |
| 2004-11-03 | 395.49 |
| 2004-11-04 | 396.88 |
| 2004-11-05 | 400.59 |
| 2004-11-08 | 403.89 |
| 2004-11-09 | 403.53 |
| 2004-11-10 | 406.75 |
| 2004-11-11 | 405.04 |
| 2004-11-12 | 406.56 |
| 2004-11-15 | 407.37 |
| 2004-11-16 | 409.66 |
| 2004-11-17 | 411.90 |
| 2004-11-18 | 412.59 |
| 2004-11-19 | 408.67 |
| 2004-11-22 | 408.38 |
| 2004-11-23 | 411.69 |
| 2004-11-24 | 414.11 |
| 2004-11-25 | . |
| 2004-11-26 | 414.94 |
| 2004-11-29 | 425.41 |
| 2004-11-30 | 432.40 |
| 2004-12-01 | 435.17 |
| 2004-12-02 | 445.44 |
| 2004-12-03 | 444.11 |
| 2004-12-06 | 448.92 |
| 2004-12-07 | 447.28 |
| 2004-12-08 | 440.93 |
| 2004-12-09 | 441.93 |
| 2004-12-10 | 432.24 |
| 2004-12-13 | 439.18 |
| 2004-12-14 | 444.49 |
| 2004-12-15 | 451.08 |
| 2004-12-16 | 454.56 |
| 2004-12-17 | 447.68 |
| 2004-12-20 | 452.31 |
| 2004-12-21 | 457.10 |
| 2004-12-22 | 453.72 |
| 2004-12-23 | 457.02 |
| 2004-12-24 | . |
| 2004-12-27 | 460.67 |
| 2004-12-28 | 465.02 |
| 2004-12-29 | 465.10 |
| 2004-12-30 | 462.39 |
| 2004-12-31 | 469.90 |
| 2005-01-03 | 477.34 |
| 2005-01-04 | 475.16 |
| 2005-01-05 | 457.60 |
| 2005-01-06 | 449.17 |
| 2005-01-07 | 453.90 |
| 2005-01-10 | 443.95 |
| 2005-01-11 | 439.88 |
| 2005-01-12 | 430.78 |
| 2005-01-13 | 440.34 |
| 2005-01-14 | 436.67 |
| 2005-01-17 | . |
| 2005-01-18 | 438.09 |
| 2005-01-19 | 436.84 |
| 2005-01-20 | 435.62 |
| 2005-01-21 | 436.47 |
| 2005-01-24 | 432.35 |
| 2005-01-25 | 435.24 |
| 2005-01-26 | 435.94 |
| 2005-01-27 | 441.72 |
#2005-01-28| 453.46
#2005-01-31| 463.45
#2005-02-01| 462.88
#2005-02-02| 464.95
#2005-02-03| 471.64
#2005-02-04| 471.05
#2005-02-07| 464.84
#2005-02-08| 463.47
#2005-02-09| 466.82
#2005-02-10| 464.77
#2005-02-11| 469.06
#2005-02-14| 473.29
#2005-02-15| 470.95
#2005-02-16| 467.26
#2005-02-17| 464.73
#2005-02-18| 464.04
#2005-02-21| .
#2005-02-22| 465.56
#2005-02-23| 465.08
#2005-02-24| 464.91
#2005-02-25| 464.50
#2005-02-28| 475.39
#2005-03-01| 470.02
#2005-03-02| 472.91
#2005-03-03| 479.63
#2005-03-04| 484.18
#2005-03-07| 487.53
#2005-03-08| 489.93
#2005-03-09| 488.17
#2005-03-10| 491.11
#2005-03-11| 487.71
#2005-03-14| 484.62
#2005-03-15| 479.81
#2005-03-16| 479.16
#2005-03-17| 472.33
#2005-03-18| 472.93
#2005-03-21| 469.57
#2005-03-22| 460.99
#2005-03-23| 454.02
#2005-03-24| 453.28
#2005-03-25| .
#2005-03-28| 456.16
#2005-03-29| 445.69
#2005-03-30| 448.62
#2005-03-31| 457.31
#2005-04-01| 464.83
#2005-04-04| 463.50
#2005-04-05| 459.48
#2005-04-06| 463.42
#2005-04-07| 459.41
#2005-04-08| 454.11
#2005-04-11| 449.01
#2005-04-12| 453.06
#2005-04-13| 453.51
#2005-04-14| 453.41
#2005-04-15| 438.21
#2005-04-18| 432.70
#2005-04-19| 429.89
#2005-04-20| 435.59
#2005-04-21| 439.44
#2005-04-22| 443.85
#2005-04-25| 445.43
#2005-04-26| 442.85
#2005-04-27| 438.46
#2005-04-28| 437.51
#2005-04-29| 430.86
#2005-05-02| 432.90
#2005-05-03| 433.95
#2005-05-04| 439.74
#2005-05-05| 446.48
#2005-05-06| 448.45
#2005-05-09| 453.92
#2005-05-10| 452.66
#2005-05-11| 453.34
#2005-05-12| 452.92
#2005-05-13| 451.75
#2005-05-16| 456.38
#2005-05-17| 452.40
#2005-05-18| 450.72
#2005-05-19| 452.90
#2005-05-20| 454.25
#2005-05-23| 457.49
#2005-05-24| 459.49
#2005-05-25| 461.73
#2005-05-26| 466.86
#2005-05-27| 468.54
#2005-05-30| .
#2005-05-31| 468.00
#2005-06-01| 468.76
#2005-06-02| 465.05
#2005-06-03| 471.87
#2005-06-06| 471.53
#2005-06-07| 474.50
#2005-06-08| 480.32
#2005-06-09| 478.13
#2005-06-10| 474.27
#2005-06-13| 476.02
#2005-06-14| 478.60
#2005-06-15| 481.81
#2005-06-16| 480.60
#2005-06-17| 481.29
#2005-06-20| 484.89
#2005-06-21| 490.73
#2005-06-22| 495.40
#2005-06-23| 493.88
#2005-06-24| 496.22
#2005-06-27| 497.38
#2005-06-28| 490.42
#2005-06-29| 493.95
#2005-06-30| 499.56
#2005-07-01| 501.29
#2005-07-04| .
#2005-07-05| 500.81
#2005-07-06| 505.61
#2005-07-07| 496.21
#2005-07-08| 500.94
#2005-07-11| 507.70
#2005-07-12| 507.28
#2005-07-13| 504.90
#2005-07-14| 500.11
#2005-07-15| 505.29
#2005-07-18| 510.50
#2005-07-19| 511.18
#2005-07-20| 511.97
#2005-07-21| 513.12
#2005-07-22| 517.34
#2005-07-25| 521.52
#2005-07-26| 526.70
#2005-07-27| 529.86
#2005-07-28| 530.59
#2005-07-29| 531.71
#2005-08-01| 533.50
#2005-08-02| 538.60
#2005-08-03| 540.48
#2005-08-04| 542.13
#2005-08-05| 540.65
#2005-08-08| 529.29
#2005-08-09| 528.25
#2005-08-10| 536.87
#2005-08-11| 542.19
#2005-08-12| 539.75
#2005-08-15| 539.94
#2005-08-16| 539.53
#2005-08-17| 546.16
#2005-08-18| 542.53
#2005-08-19| 540.44
#2005-08-22| 536.90
#2005-08-23| 527.55
#2005-08-24| 525.30
#2005-08-25| 529.83
#2005-08-26| 531.79
#2005-08-29| 525.21
#2005-08-30| 531.20
#2005-08-31| 534.28
#2005-09-01| 539.79
#2005-09-02| 542.71
#2005-09-05| .
#2005-09-06| 546.42
#2005-09-07| 546.49
#2005-09-08| 553.90
#2005-09-09| 554.71
#2005-09-12| 560.94
#2005-09-13| 563.99
#2005-09-14| 563.71
#2005-09-15| 569.98
#2005-09-16| 576.14
#2005-09-19| 581.11
#2005-09-20| 584.14
#2005-09-21| 580.96
#2005-09-22| 561.90
#2005-09-23| 562.91
#2005-09-26| 579.12
#2005-09-27| 581.19
#2005-09-28| 586.54
#2005-09-29| 588.89
#2005-09-30| 588.65
#2005-10-03| 592.26
#2005-10-04| 597.99
#2005-10-05| 592.37
#2005-10-06| 578.97
#2005-10-07| 574.60
#2005-10-10| 567.95
#2005-10-11| 570.90
#2005-10-12| 571.60
#2005-10-13| 559.78
#2005-10-14| 549.35
#2005-10-17| 547.66
#2005-10-18| 540.26
#2005-10-19| 529.18
#2005-10-20| 523.95
#2005-10-21| 534.46
#2005-10-24| 524.24
#2005-10-25| 529.83
#2005-10-26| 528.03
#2005-10-27| 516.74
#2005-10-28| 508.84
#2005-10-31| 521.81
#2005-11-01| 525.96
#2005-11-02| 531.72
#2005-11-03| 531.08
#2005-11-04| 528.39
#2005-11-07| 533.01
#2005-11-08| 541.40
#2005-11-09| 541.31
#2005-11-10| 543.02
#2005-11-11| 555.12
#2005-11-14| 554.47
#2005-11-15| 556.24
#2005-11-16| 561.86
#2005-11-17| 565.66
#2005-11-18| 567.76
#2005-11-21| 562.72
#2005-11-22| 557.29
#2005-11-23| 565.32
#2005-11-24| .
#2005-11-25| 578.31
#2005-11-28| 586.80
#2005-11-29| 583.54
#2005-11-30| 574.70
#2005-12-01| 582.68
#2005-12-02| 583.73
#2005-12-05| 574.19
#2005-12-06| 574.88
#2005-12-07| 579.24
#2005-12-08| 580.65
#2005-12-09| 591.28
#2005-12-12| 596.38
#2005-12-13| 604.07
#2005-12-14| 609.16
#2005-12-15| 608.20
#2005-12-16| 617.11
#2005-12-19| 628.07
#2005-12-20| 622.14
#2005-12-21| 620.96
#2005-12-22| 623.66
#2005-12-23| 616.37
#2005-12-26| .
#2005-12-27| 616.95
#2005-12-28| 616.52
#2005-12-29| 619.55
#2005-12-30| 626.95
#2006-01-02| .
#2006-01-03| 638.53
#2006-01-04| 648.17
#2006-01-05| 649.72
#2006-01-06| 656.06
#2006-01-09| 655.45
#2006-01-10| 646.84
#2006-01-11| 646.40
#2006-01-12| 644.38
#2006-01-13| 643.15
#2006-01-16| .
#2006-01-17| 636.33
#2006-01-18| 617.31
#2006-01-19| 631.60
#2006-01-20| 638.03
#2006-01-23| 636.30
#2006-01-24| 639.16
#2006-01-25| 647.79
#2006-01-26| 648.82
#2006-01-27| 660.97
#2006-01-30| 658.72
#2006-01-31| 663.08
#2006-02-01| 657.87
#2006-02-02| 656.19
#2006-02-03| 651.12
#2006-02-06| 664.64
#2006-02-07| 671.65
#2006-02-08| 668.52
#2006-02-09| 669.43
#2006-02-10| 674.24
#2006-02-13| 678.17
#2006-02-14| 673.60
#2006-02-15| 672.93
#2006-02-16| 672.79
#2006-02-17| 660.14
#2006-02-20| .
#2006-02-21| 670.64
#2006-02-22| 670.04
#2006-02-23| 673.11
#2006-02-24| 671.88
#2006-02-27| 676.15
#2006-02-28| 681.57
#2006-03-01| 693.77
#2006-03-02| 699.53
#2006-03-03| 700.61
#2006-03-06| 708.72
#2006-03-07| 707.31
#2006-03-08| 690.77
#2006-03-09| 693.41
#2006-03-10| 708.57
#2006-03-13| 709.74
#2006-03-14| 707.98
#2006-03-15| 708.93
#2006-03-16| 715.97
#2006-03-17| 717.05
#2006-03-20| 723.38
#2006-03-21| 718.18
#2006-03-22| 714.10
#2006-03-23| 713.66
#2006-03-24| 721.61
#2006-03-27| 727.61
#2006-03-28| 727.27
#2006-03-29| 733.70
#2006-03-30| 741.71
#2006-03-31| 741.78
#2006-04-03| 761.25
#2006-04-04| 764.89
#2006-04-05| 771.41
#2006-04-06| 770.63
#2006-04-07| 759.24
#2006-04-10| 760.91
#2006-04-11| 761.08
#2006-04-12| 735.96
#2006-04-13| 727.53
#2006-04-14| .
#2006-04-17| 747.02
#2006-04-18| 762.43
#2006-04-19| 767.00
#2006-04-20| 774.29
#2006-04-21| 775.03
#2006-04-24| 774.37
#2006-04-25| 756.91
#2006-04-26| 774.02
#2006-04-27| 770.67
#2006-04-28| 770.86
#2006-05-01| 785.67
#2006-05-02| 796.45
#2006-05-03| 802.49
#2006-05-04| 806.56
#2006-05-05| 808.04
#2006-05-08| 813.62
#2006-05-09| 817.05
#2006-05-10| 823.00
#2006-05-11| 810.65
#2006-05-12| 799.51
#2006-05-15| 760.23
#2006-05-16| 759.07
#2006-05-17| 787.24
#2006-05-18| 728.06
#2006-05-19| 696.83
#2006-05-22| 664.74
#2006-05-23| 688.57
#2006-05-24| 668.99
#2006-05-25| 671.98
#2006-05-26| 682.02
#2006-05-29| .
#2006-05-30| 676.00
#2006-05-31| 652.43
#2006-06-01| 630.00
#2006-06-02| 659.11
#2006-06-05| 646.59
#2006-06-06| 627.33
#2006-06-07| 611.81
#2006-06-08| 578.71
#2006-06-09| 610.51
#2006-06-12| 592.08
#2006-06-13| 564.66
#2006-06-14| 554.21
#2006-06-15| 591.97
#2006-06-16| 615.04
#2006-06-19| 621.13
#2006-06-20| 609.47
#2006-06-21| 622.89
#2006-06-22| 636.22
#2006-06-23| 642.09
#2006-06-26| 615.63
#2006-06-27| 625.09
#2006-06-28| 623.86
#2006-06-29| 627.68
#2006-06-30| 657.80
#2006-07-03| 661.46
#2006-07-04| .
#2006-07-05| 674.72
#2006-07-06| 665.16
#2006-07-07| 650.69
#2006-07-10| 660.04
#2006-07-11| 655.02
#2006-07-12| 670.38
#2006-07-13| 664.30
#2006-07-14| 653.67
#2006-07-17| 625.34
#2006-07-18| 621.54
#2006-07-19| 603.91
#2006-07-20| 627.02
#2006-07-21| 611.05
#2006-07-24| 616.62
#2006-07-25| 630.84
#2006-07-26| 644.81
#2006-07-27| 654.52
#2006-07-28| 650.22
#2006-07-31| 656.08
#2006-08-01| 655.51
#2006-08-02| 660.99
#2006-08-03| 664.82
#2006-08-04| 661.63
#2006-08-07| 658.66
#2006-08-08| 671.49
#2006-08-09| 681.10
#2006-08-10| 685.27
#2006-08-11| 687.12
#2006-08-14| 692.13
#2006-08-15| 692.58
#2006-08-16| 700.93
#2006-08-17| 704.07
#2006-08-18| 703.89
#2006-08-21| 708.21
#2006-08-22| 705.96
#2006-08-23| 699.18
#2006-08-24| 706.21
#2006-08-25| 710.19
#2006-08-28| 713.84
#2006-08-29| 718.41
#2006-08-30| 719.31
#2006-08-31| 716.34
#2006-09-01| 722.86
#2006-09-04| .
#2006-09-05| 735.68
#2006-09-06| 739.80
#2006-09-07| 734.24
#2006-09-08| 736.75
#2006-09-11| 711.87
#2006-09-12| 718.63
#2006-09-13| 734.53
#2006-09-14| 740.39
#2006-09-15| 742.80
#2006-09-18| 746.01
#2006-09-19| 738.94
#2006-09-20| 747.82
#2006-09-21| 760.21
#2006-09-22| 757.51
#2006-09-25| 753.24
#2006-09-26| 761.82
#2006-09-27| 766.12
#2006-09-28| 767.93
#2006-09-29| 771.94
#2006-10-02| 771.94
#2006-10-03| 770.88
#2006-10-04| 762.45
#2006-10-05| 775.23
#2006-10-06| 776.67
#2006-10-09| 773.80
#2006-10-10| 772.57
#2006-10-11| 772.80
#2006-10-12| 786.47
#2006-10-13| 800.50
#2006-10-16| 810.21
#2006-10-17| 810.04
#2006-10-18| 806.83
#2006-10-19| 800.77
#2006-10-20| 800.53
#2006-10-23| 795.56
#2006-10-24| 795.56
#2006-10-25| 795.91
#2006-10-26| 803.65
#2006-10-27| 816.88
#2006-10-30| 828.58
#2006-10-31| 824.62
#2006-11-01| 831.18
#2006-11-02| 835.49
#2006-11-03| 838.32
#2006-11-06| 840.57
#2006-11-07| 843.76
#2006-11-08| 837.34
#2006-11-09| 845.01
#2006-11-10| 851.48
#2006-11-13| 853.56
#2006-11-14| 852.07
#2006-11-15| 852.75
#2006-11-16| 861.96
#2006-11-17| 855.01
#2006-11-20| 853.18
#2006-11-21| 868.51
#2006-11-22| 876.58
#2006-11-23| .
#2006-11-24| 879.24
#2006-11-27| 883.11
#2006-11-28| 871.70
#2006-11-29| 872.00
#2006-11-30| 875.75
#2006-12-01| 887.43
#2006-12-04| 891.44
#2006-12-05| 895.39
#2006-12-06| 890.19
#2006-12-07| 892.31
#2006-12-08| 879.34
#2006-12-11| 851.32
#2006-12-12| 822.29
#2006-12-13| 836.93
#2006-12-14| 859.52
#2006-12-15| 867.51
#2006-12-18| 871.70
#2006-12-19| 850.48
#2006-12-20| 848.05
#2006-12-21| 852.93
#2006-12-22| 861.11
#2006-12-25| .
#2006-12-26| 879.03
#2006-12-27| 890.62
#2006-12-28| 892.33
#2006-12-29| 890.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 899.72
#2007-01-04| 894.81
#2007-01-05| 892.82
#2007-01-08| 876.61
#2007-01-09| 872.54
#2007-01-10| 856.14
#2007-01-11| 872.64
#2007-01-12| 900.79
#2007-01-15| .
#2007-01-16| 910.39
#2007-01-17| 913.98
#2007-01-18| 915.59
#2007-01-19| 913.60
#2007-01-22| 918.26
#2007-01-23| 906.60
#2007-01-24| 910.69
#2007-01-25| 922.83
#2007-01-26| 922.52
#2007-01-29| 917.10
#2007-01-30| 917.10
#2007-01-31| 909.48
#2007-02-01| 920.71
#2007-02-02| 930.60
#2007-02-05| 937.88
#2007-02-06| 935.92
#2007-02-07| 945.40
#2007-02-08| 944.34
#2007-02-09| 935.07
#2007-02-12| 905.75
#2007-02-13| 898.09
#2007-02-14| 893.30
#2007-02-15| 917.71
#2007-02-16| 919.82
#2007-02-19| .
#2007-02-20| 909.26
#2007-02-21| 905.97
#2007-02-22| 893.86
#2007-02-23| 869.62
#2007-02-26| 870.87
#2007-02-27| 861.90
#2007-02-28| 827.16
#2007-03-01| 839.38
#2007-03-02| 821.69
#2007-03-05| 782.58
#2007-03-06| 802.47
#2007-03-07| 794.65
#2007-03-08| 826.98
#2007-03-09| 818.87
#2007-03-12| 822.00
#2007-03-13| 829.84
#2007-03-14| 802.74
#2007-03-15| 805.07
#2007-03-16| 799.48
#2007-03-19| 812.31
#2007-03-20| 823.16
#2007-03-21| 841.83
#2007-03-22| 859.77
#2007-03-23| 862.38
#2007-03-26| 857.29
#2007-03-27| 860.55
#2007-03-28| 846.28
#2007-03-29| 837.46
#2007-03-30| 849.06
#2007-04-02| 809.45
#2007-04-03| 825.34
#2007-04-04| 834.67
#2007-04-05| 843.25
#2007-04-06| .
#2007-04-09| 865.94
#2007-04-10| 870.71
#2007-04-11| 869.72
#2007-04-12| 864.44
#2007-04-13| 889.97
#2007-04-16| 923.05
#2007-04-17| 915.70
#2007-04-18| 919.25
#2007-04-19| 915.65
#2007-04-20| 940.03
#2007-04-23| 942.13
#2007-04-24| 969.35
#2007-04-25| 982.58
#2007-04-26| 983.11
#2007-04-27| 957.58
#2007-04-30| 956.41
#2007-05-01| 956.47
#2007-05-02| 955.95
#2007-05-03| 973.10
#2007-05-04| 972.21
#2007-05-07| 968.54
#2007-05-08| 961.79
#2007-05-09| 961.83
#2007-05-10| 953.55
#2007-05-11| 955.07
#2007-05-14| 975.24
#2007-05-15| 972.30
#2007-05-16| 990.80
#2007-05-17|1001.91
#2007-05-18|1007.15
#2007-05-21|1017.06
#2007-05-22|1024.49
#2007-05-23|1017.53
#2007-05-24|1006.67
#2007-05-25|1016.95
#2007-05-28| .
#2007-05-29|1033.05
#2007-05-30|1014.18
#2007-05-31|1031.26
#2007-06-01|1036.18
#2007-06-04|1030.46
#2007-06-05|1034.60
#2007-06-06|1010.15
#2007-06-07|1005.16
#2007-06-08| 984.24
#2007-06-11| 994.45
#2007-06-12| 996.77
#2007-06-13| 983.10
#2007-06-14|1000.24
#2007-06-15|1001.86
#2007-06-18| 998.77
#2007-06-19|1013.09
#2007-06-20|1023.72
#2007-06-21|1030.98
#2007-06-22|1028.84
#2007-06-25|1027.03
#2007-06-26|1027.97
#2007-06-27|1022.38
#2007-06-28|1029.81
#2007-06-29|1044.86
#2007-07-02|1049.10
#2007-07-03|1061.87
#2007-07-04| .
#2007-07-05|1065.45
#2007-07-06|1070.70
#2007-07-09|1077.59
#2007-07-10|1075.72
#2007-07-11|1071.55
#2007-07-12|1084.22
#2007-07-13|1097.83
#2007-07-16|1101.74
#2007-07-17|1099.28
#2007-07-18|1098.70
#2007-07-19|1115.62
#2007-07-20|1117.71
#2007-07-23|1131.20
#2007-07-24|1131.09
#2007-07-25|1120.98
#2007-07-26|1126.63
#2007-07-27|1082.36
#2007-07-30|1081.74
#2007-07-31|1108.42
#2007-08-01|1060.89
#2007-08-02|1066.46
#2007-08-03|1080.11
#2007-08-06|1061.98
#2007-08-07|1065.77
#2007-08-08|1087.87
#2007-08-09|1071.96
#2007-08-10|1053.09
#2007-08-13|1063.11
#2007-08-14|1058.16
#2007-08-15|1058.16
#2007-08-16| 995.51
#2007-08-17| 981.43
#2007-08-20|1009.73
#2007-08-21| 976.79
#2007-08-22| 997.04
#2007-08-23| 986.55
#2007-08-24|1001.22
#2007-08-27|1033.43
#2007-08-28|1036.37
#2007-08-29|1043.90
#2007-08-30|1050.08
#2007-08-31|1071.92
#2007-09-03| .
#2007-09-04|1081.05
#2007-09-05|1081.24
#2007-09-06|1096.15
#2007-09-07|1095.21
#2007-09-10|1097.12
#2007-09-11|1096.96
#2007-09-12|1102.46
#2007-09-13|1112.28
#2007-09-14|1110.18
#2007-09-17|1104.94
#2007-09-18|1118.72
#2007-09-19|1168.63
#2007-09-20|1185.18
#2007-09-21|1198.94
#2007-09-24|1223.21
#2007-09-25|1226.13
#2007-09-26|1228.91
#2007-09-27|1241.84
#2007-09-28|1248.75
#2007-10-01|1256.56
#2007-10-02|1256.56
#2007-10-03|1298.44
#2007-10-04|1301.60
#2007-10-05|1296.68
#2007-10-08|1272.67
#2007-10-09|1326.39
#2007-10-10|1362.40
#2007-10-11|1380.38
#2007-10-12|1352.46
#2007-10-15|1403.43
#2007-10-16|1407.01
#2007-10-17|1370.87
#2007-10-18|1310.77
#2007-10-19|1272.84
#2007-10-22|1273.02
#2007-10-23|1352.76
#2007-10-24|1360.55
#2007-10-25|1381.03
#2007-10-26|1421.61
#2007-10-29|1471.12
#2007-10-30|1470.49
#2007-10-31|1488.90
#2007-11-01|1478.05
#2007-11-02|1498.16
#2007-11-05|1478.68
#2007-11-06|1464.26
#2007-11-07|1457.71
#2007-11-08|1436.02
#2007-11-09|1426.56
#2007-11-12|1411.94
#2007-11-13|1432.85
#2007-11-14|1498.78
#2007-11-15|1497.94
#2007-11-16|1498.36
#2007-11-19|1509.09
#2007-11-20|1479.35
#2007-11-21|1416.13
#2007-11-22| .
#2007-11-23|1431.88
#2007-11-26|1466.45
#2007-11-27|1460.31
#2007-11-28|1442.26
#2007-11-29|1444.91
#2007-11-30|1487.08
#2007-12-03|1522.64
#2007-12-04|1533.11
#2007-12-05|1547.63
#2007-12-06|1551.41
#2007-12-07|1561.85
#2007-12-10|1562.03
#2007-12-11|1592.75
#2007-12-12|1608.94
#2007-12-13|1591.42
#2007-12-14|1591.35
#2007-12-17|1513.20
#2007-12-18|1499.52
#2007-12-19|1499.22
#2007-12-20|1501.91
#2007-12-21|1501.91
#2007-12-24|1555.56
#2007-12-25| .
#2007-12-26|1588.09
#2007-12-27|1588.65
#2007-12-28|1599.93
#2007-12-31|1612.91
#2008-01-01| .
#2008-01-02|1638.12
#2008-01-03|1632.95
#2008-01-04|1658.90
#2008-01-07|1664.71
#2008-01-08|1657.44
#2008-01-09|1653.62
#2008-01-10|1620.19
#2008-01-11|1632.87
#2008-01-14|1642.23
#2008-01-15|1610.04
#2008-01-16|1578.36
#2008-01-17|1571.45
#2008-01-18|1506.11
#2008-01-21| .
#2008-01-22|1279.11
#2008-01-23|1350.43
#2008-01-24|1314.85
#2008-01-25|1416.85
#2008-01-28|1405.62
#2008-01-29|1401.88
#2008-01-30|1371.46
#2008-01-31|1366.34
#2008-02-01|1396.47
#2008-02-04|1427.89
#2008-02-05|1432.99
#2008-02-06|1394.69
#2008-02-07|1345.95
#2008-02-08|1329.60
#2008-02-11|1257.04
#2008-02-12|1256.02
#2008-02-13|1278.93
#2008-02-14|1352.85
#2008-02-15|1378.08
#2008-02-18| .
#2008-02-19|1367.12
#2008-02-20|1324.29
#2008-02-21|1339.87
#2008-02-22|1310.07
#2008-02-25|1331.69
#2008-02-26|1351.81
#2008-02-27|1358.56
#2008-02-28|1354.79
#2008-02-29|1333.15
#2008-03-03|1251.87
#2008-03-04|1225.68
#2008-03-05|1234.46
#2008-03-06|1236.45
#2008-03-07|1181.69
#2008-03-10|1180.12
#2008-03-11|1205.26
#2008-03-12|1211.42
#2008-03-13|1141.97
#2008-03-14|1165.00
#2008-03-17|1082.64
#2008-03-18|1086.77
#2008-03-19|1094.60
#2008-03-20|1094.60
#2008-03-21| .
#2008-03-24|1107.04
#2008-03-25|1180.82
#2008-03-26|1176.45
#2008-03-27|1174.54
#2008-03-28|1217.56
#2008-03-31|1158.74
#2008-04-01|1156.04
#2008-04-02|1169.87
#2008-04-03|1172.19
#2008-04-04|1142.59
#2008-04-07|1173.24
#2008-04-08|1162.32
#2008-04-09|1177.86
#2008-04-10|1173.53
#2008-04-11|1181.81
#2008-04-14|1181.81
#2008-04-15|1205.59
#2008-04-16|1213.53
#2008-04-17|1235.00
#2008-04-18|1235.00
#2008-04-21|1254.15
#2008-04-22|1262.69
#2008-04-23|1254.32
#2008-04-24|1250.33
#2008-04-25|1277.91
#2008-04-28|1271.04
#2008-04-29|1289.15
#2008-04-30|1281.20
#2008-05-01|1282.15
#2008-05-02|1298.33
#2008-05-05|1296.39
#2008-05-06|1273.18
#2008-05-07|1257.32
#2008-05-08|1227.86
#2008-05-09|1204.49
#2008-05-12|1197.50
#2008-05-13|1187.30
#2008-05-14|1192.83
#2008-05-15|1209.87
#2008-05-16|1225.48
#2008-05-19|1225.62
#2008-05-20|1213.60
#2008-05-21|1209.50
#2008-05-22|1182.61
#2008-05-23|1171.54
#2008-05-26| .
#2008-05-27|1133.58
#2008-05-28|1156.86
#2008-05-29|1142.20
#2008-05-30|1156.22
#2008-06-02|1131.01
#2008-06-03|1119.07
#2008-06-04|1078.85
#2008-06-05|1092.53
#2008-06-06|1087.79
#2008-06-09|1048.02
#2008-06-10|1032.56
#2008-06-11|1053.41
#2008-06-12|1058.64
#2008-06-13|1050.24
#2008-06-16|1064.89
#2008-06-17|1089.46
#2008-06-18|1070.91
#2008-06-19|1046.97
#2008-06-20|1011.42
#2008-06-23| 984.15
#2008-06-24| 969.40
#2008-06-25| 983.50
#2008-06-26| 996.27
#2008-06-27| 949.56
#2008-06-30| 919.67
#2008-07-01| 876.23
#2008-07-02| 926.70
#2008-07-03| 882.01
#2008-07-04| .
#2008-07-07| 913.25
#2008-07-08| 903.98
#2008-07-09| 948.41
#2008-07-10| 950.37
#2008-07-11| 923.95
#2008-07-14| 914.61
#2008-07-15| 865.76
#2008-07-16| 858.17
#2008-07-17| 895.68
#2008-07-18| 929.99
#2008-07-21| 943.41
#2008-07-22| 962.04
#2008-07-23|1036.48
#2008-07-24|1024.57
#2008-07-25| 990.92
#2008-07-28| 989.26
#2008-07-29| 948.45
#2008-07-30| 989.76
#2008-07-31| 987.28
#2008-08-01|1014.97
#2008-08-04|1012.86
#2008-08-05|1045.93
#2008-08-06|1052.59
#2008-08-07|1056.22
#2008-08-08|1059.28
#2008-08-11|1080.03
#2008-08-12|1055.72
#2008-08-13|1042.14
#2008-08-14|1006.71
#2008-08-15|1006.71
#2008-08-18| 984.97
#2008-08-19| 978.33
#2008-08-20| 984.81
#2008-08-21| 961.03
#2008-08-22| 972.55
#2008-08-25| 968.19
#2008-08-26| 968.02
#2008-08-27| 959.41
#2008-08-28| 943.56
#2008-08-29| 973.33
#2008-09-01| .
#2008-09-02| 994.14
#2008-09-03| 994.14
#2008-09-04| 986.34
#2008-09-05| 953.33
#2008-09-08| 980.46
#2008-09-09| 971.96
#2008-09-10| 951.91
#2008-09-11| 922.08
#2008-09-12| 899.34
#2008-09-15| 860.82
#2008-09-16| 843.92
#2008-09-17| 835.64
#2008-09-18| 837.32
#2008-09-19| 891.76
#2008-09-22| 895.95
#2008-09-23| 867.72
#2008-09-24| 870.45
#2008-09-25| 855.81
#2008-09-26| 822.71
#2008-09-29| 783.42
#2008-09-30| 799.30
#2008-10-01| 815.52
#2008-10-02| 815.52
#2008-10-03| 775.77
#2008-10-06| 718.41
#2008-10-07| 709.30
#2008-10-08| 682.84
#2008-10-09| 682.84
#2008-10-10| 625.76
#2008-10-13| 672.22
#2008-10-14| 685.55
#2008-10-15| 642.52
#2008-10-16| 626.79
#2008-10-17| 594.26
#2008-10-20| 604.40
#2008-10-21| 629.12
#2008-10-22| 595.46
#2008-10-23| 566.07
#2008-10-24| 502.51
#2008-10-27| 491.24
#2008-10-28| 520.49
#2008-10-29| 523.71
#2008-10-30| 523.71
#2008-10-31| 565.32
#2008-11-03| 603.99
#2008-11-04| 634.87
#2008-11-05| 610.77
#2008-11-06| 586.26
#2008-11-07| 600.67
#2008-11-10| 635.47
#2008-11-11| 588.21
#2008-11-12| 557.30
#2008-11-13| 557.30
#2008-11-14| 551.40
#2008-11-17| 539.05
#2008-11-18| 517.12
#2008-11-19| 505.08
#2008-11-20| 484.94
#2008-11-21| 506.80
#2008-11-24| 505.74
#2008-11-25| 494.12
#2008-11-26| 514.30
#2008-11-27| .
#2008-11-28| 512.90
#2008-12-01| 499.09
#2008-12-02| 495.29
#2008-12-03| 498.58
#2008-12-04| 524.89
#2008-12-05| 515.15
#2008-12-08| 524.68
#2008-12-09| 524.68
#2008-12-10| 557.69
#2008-12-11| 564.84
#2008-12-12| 566.23
#2008-12-15| 580.89
#2008-12-16| 592.69
#2008-12-17| 581.37
#2008-12-18| 610.91
#2008-12-19| 610.70
#2008-12-22| 592.92
#2008-12-23| 568.29
#2008-12-24| 571.53
#2008-12-25| .
#2008-12-26| 554.07
#2008-12-29| 566.68
#2008-12-30| 576.44
#2008-12-31| 569.99
#2009-01-01| .
#2009-01-02| 589.81
#2009-01-05| 607.98
#2009-01-06| 608.46
#2009-01-07| 566.50
#2009-01-08| 566.61
#2009-01-09| 560.78
#2009-01-12| 537.95
#2009-01-13| 530.81
#2009-01-14| 550.91
#2009-01-15| 530.65
#2009-01-16| 546.86
#2009-01-19| .
#2009-01-20| 530.90
#2009-01-21| 514.66
#2009-01-22| 514.05
#2009-01-23| 504.34
#2009-01-26| 504.34
#2009-01-27| 523.28
#2009-01-28| 538.61
#2009-01-29| 535.13
#2009-01-30| 546.79
#2009-02-02| 527.56
#2009-02-03| 531.24
#2009-02-04| 533.68
#2009-02-05| 529.42
#2009-02-06| 541.97
#2009-02-09| 558.35
#2009-02-10| 561.03
#2009-02-11| 559.92
#2009-02-12| 551.00
#2009-02-13| 561.89
#2009-02-16| .
#2009-02-17| 516.65
#2009-02-18| 513.19
#2009-02-19| 517.30
#2009-02-20| 504.92
#2009-02-23| 504.92
#2009-02-24| 501.80
#2009-02-25| 505.18
#2009-02-26| 502.05
#2009-02-27| 493.27
#2009-03-02| 470.95
#2009-03-03| 461.16
#2009-03-04| 466.57
#2009-03-05| 452.16
#2009-03-06| 457.91
#2009-03-09| 448.17
#2009-03-10| 448.17
#2009-03-11| 448.17
#2009-03-12| 457.58
#2009-03-13| 482.36
#2009-03-16| 494.14
#2009-03-17| 488.93
#2009-03-18| 497.24
#2009-03-19| 507.35
#2009-03-20| 502.91
#2009-03-23| 528.24
#2009-03-24| 527.13
#2009-03-25| 538.09
#2009-03-26| 556.46
#2009-03-27| 561.66
#2009-03-30| 529.65
#2009-03-31| 543.63
#2009-04-01| 553.22
#2009-04-02| 581.73
#2009-04-03| 581.73
#2009-04-06| 597.06
#2009-04-07| 597.06
#2009-04-08| 607.69
#2009-04-09| 613.54
#2009-04-10| .
#2009-04-13| 624.35
#2009-04-14| 624.35
#2009-04-15| 648.43
#2009-04-16| 626.75
#2009-04-17| 632.39
#2009-04-20| 627.98
#2009-04-21| 620.65
#2009-04-22| 617.07
#2009-04-23| 638.95
#2009-04-24| 651.95
#2009-04-27| 646.75
#2009-04-28| 621.90
#2009-04-29| 648.91
#2009-04-30| 648.91
#2009-05-01| 648.91
#2009-05-04| 689.49
#2009-05-05| 700.67
#2009-05-06| 684.51
#2009-05-07| 700.17
#2009-05-08| 687.53
#2009-05-11| 674.16
#2009-05-12| 702.59
#2009-05-13| 691.07
#2009-05-14| 683.37
#2009-05-15| 704.22
#2009-05-18| 851.31
#2009-05-19| 853.64
#2009-05-20| 850.65
#2009-05-21| 835.67
#2009-05-22| 849.09
#2009-05-25| .
#2009-05-26| 817.55
#2009-05-27| 852.39
#2009-05-28| 861.07
#2009-05-29| 887.77
#2009-06-01| 905.31
#2009-06-02| 904.68
#2009-06-03| 908.22
#2009-06-04| 915.31
#2009-06-05| 922.10
#2009-06-08| 883.98
#2009-06-09| 913.15
#2009-06-10| 937.65
#2009-06-11| 926.24
#2009-06-12| 915.85
#2009-06-15| 894.82
#2009-06-16| 902.40
#2009-06-17| 867.60
#2009-06-18| 850.28
#2009-06-19| 868.39
#2009-06-22| 848.20
#2009-06-23| 848.61
#2009-06-24| 856.11
#2009-06-25| 851.73
#2009-06-26| 885.63
#2009-06-29| 890.42
#2009-06-30| 873.91
#2009-07-01| 883.60
#2009-07-02| 883.70
#2009-07-03| .
#2009-07-06| 836.61
#2009-07-07| 846.36
#2009-07-08| 814.22
#2009-07-09| 818.00
#2009-07-10| 798.67
#2009-07-13| 790.73
#2009-07-14| 820.85
#2009-07-15| 850.76
#2009-07-16| 850.58
#2009-07-17| 876.69
#2009-07-20| 911.84
#2009-07-21| 901.05
#2009-07-22| 885.51
#2009-07-23| 909.79
#2009-07-24| 922.91
#2009-07-27| 925.61
#2009-07-28| 923.87
#2009-07-29| 910.45
#2009-07-30| 922.80
#2009-07-31| 945.82
#2009-08-03| 966.24
#2009-08-04| 958.78
#2009-08-05| 965.90
#2009-08-06| 940.49
#2009-08-07| 915.11
#2009-08-10| 905.89
#2009-08-11| 909.59
#2009-08-12| 899.51
#2009-08-13| 933.85
#2009-08-14| 925.92
#2009-08-17| 875.21
#2009-08-18| 892.00
#2009-08-19| 878.29
#2009-08-20| 891.56
#2009-08-21| 906.95
#2009-08-24| 929.16
#2009-08-25| 930.14
#2009-08-26| 932.08
#2009-08-27| 933.50
#2009-08-28| 946.45
#2009-08-31| 931.15
#2009-09-01| 919.59
#2009-09-02| 918.49
#2009-09-03| 916.49
#2009-09-04| 932.71
#2009-09-07| .
#2009-09-08| 965.05
#2009-09-09| 966.65
#2009-09-10| 965.20
#2009-09-11| 969.01
#2009-09-14| 962.37
#2009-09-15| 980.08
#2009-09-16| 999.57
#2009-09-17|1002.31
#2009-09-18|1005.58
#2009-09-21|1005.58
#2009-09-22|1017.09
#2009-09-23|1007.23
#2009-09-24|1011.08
#2009-09-25|1008.14
#2009-09-28|1008.14
#2009-09-29|1014.21
#2009-09-30|1028.85
#2009-10-01|1037.84
#2009-10-02|1037.84
#2009-10-05|1026.49
#2009-10-06|1045.51
#2009-10-07|1046.28
#2009-10-08|1058.27
#2009-10-09|1046.37
#2009-10-12|1066.17
#2009-10-13|1066.17
#2009-10-14|1090.57
#2009-10-15|1088.61
#2009-10-16|1094.72
#2009-10-19|1095.65
#2009-10-20|1093.18
#2009-10-21|1071.17
#2009-10-22|1050.53
#2009-10-23|1059.40
#2009-10-26|1048.48
#2009-10-27|1016.50
#2009-10-28|1004.53
#2009-10-29| 992.16
#2009-10-30| 989.62
#2009-11-02| 989.62
#2009-11-03| 950.21
#2009-11-04| 988.71
#2009-11-05|1002.27
#2009-11-06|1015.73
#2009-11-09|1046.63
#2009-11-10|1042.04
#2009-11-11|1072.08
#2009-11-12|1052.60
#2009-11-13|1068.44
#2009-11-16|1082.64
#2009-11-17|1081.61
#2009-11-18|1083.41
#2009-11-19|1057.80
#2009-11-20|1072.41
#2009-11-23|1084.27
#2009-11-24|1083.94
#2009-11-25|1091.44
#2009-11-26| .
#2009-11-27|1048.78
#2009-11-30|1070.40
#2009-12-01|1094.50
#2009-12-02|1094.58
#2009-12-03|1104.18
#2009-12-04|1095.65
#2009-12-07|1080.70
#2009-12-08|1094.29
#2009-12-09|1090.19
#2009-12-10|1091.57
#2009-12-11|1088.80
#2009-12-14|1082.49
#2009-12-15|1066.98
#2009-12-16|1069.91
#2009-12-17|1065.90
#2009-12-18|1060.01
#2009-12-21|1050.11
#2009-12-22|1057.76
#2009-12-23|1084.73
#2009-12-24|1097.13
#2009-12-25| .
#2009-12-28|1097.13
#2009-12-29|1098.03
#2009-12-30|1093.11
#2009-12-31|1103.87
#2010-01-01| .
#2010-01-04|1117.93
#2010-01-05|1130.73
#2010-01-06|1143.21
#2010-01-07|1141.77
#2010-01-08|1137.76
#2010-01-11|1150.83
#2010-01-12|1133.18
#2010-01-13|1141.71
#2010-01-14|1147.66
#2010-01-15|1141.17
#2010-01-18| .
#2010-01-19|1135.65
#2010-01-20|1130.18
#2010-01-21|1100.46
#2010-01-22|1087.03
#2010-01-25|1078.06
#2010-01-26|1078.06
#2010-01-27|1037.94
#2010-01-28|1043.24
#2010-01-29|1051.92
#2010-02-01|1054.05
#2010-02-02|1044.29
#2010-02-03|1070.57
#2010-02-04|1046.08
#2010-02-05|1008.66
#2010-02-08|1016.81
#2010-02-09|1026.31
#2010-02-10|1023.21
#2010-02-11|1037.89
#2010-02-12|1037.89
#2010-02-15| .
#2010-02-16|1048.29
#2010-02-17|1062.66
#2010-02-18|1052.63
#2010-02-19|1042.66
#2010-02-22|1045.14
#2010-02-23|1045.93
#2010-02-24|1042.14
#2010-02-25|1040.49
#2010-02-26|1061.40
#2010-03-01|1061.40
#2010-03-02|1084.52
#2010-03-03|1104.17
#2010-03-04|1104.60
#2010-03-05|1112.46
#2010-03-08|1122.41
#2010-03-09|1114.25
#2010-03-10|1122.51
#2010-03-11|1119.16
#2010-03-12|1123.70
#2010-03-15|1117.44
#2010-03-16|1131.92
#2010-03-17|1143.54
#2010-03-18|1142.69
#2010-03-19|1144.24
#2010-03-22|1130.95
#2010-03-23|1134.29
#2010-03-24|1134.29
#2010-03-25|1142.51
#2010-03-26|1156.54
#2010-03-29|1167.88
#2010-03-30|1158.00
#2010-03-31|1160.57
#2010-04-01|1169.76
#2010-04-02| .
#2010-04-05|1197.25
#2010-04-06|1197.89
#2010-04-07|1198.50
#2010-04-08|1187.38
#2010-04-09|1204.34
#2010-04-12|1194.44
#2010-04-13|1191.05
#2010-04-14|1191.05
#2010-04-15|1182.08
#2010-04-16|1181.97
#2010-04-19|1159.60
#2010-04-20|1173.57
#2010-04-21|1177.40
#2010-04-22|1182.14
#2010-04-23|1190.72
#2010-04-26|1196.83
#2010-04-27|1193.25
#2010-04-28|1169.05
#2010-04-29|1179.97
#2010-04-30|1190.68
#2010-05-03|1177.29
#2010-05-04|1157.79
#2010-05-05|1147.16
#2010-05-06|1131.42
#2010-05-07|1108.62
#2010-05-10|1160.38
#2010-05-11|1136.07
#2010-05-12|1145.61
#2010-05-13|1154.69
#2010-05-14|1134.99
#2010-05-17|1118.27
#2010-05-18|1120.48
#2010-05-19|1070.84
#2010-05-20|1066.21
#2010-05-21|1057.76
#2010-05-24|1057.07
#2010-05-25|1012.59
#2010-05-26|1040.77
#2010-05-27|1057.33
#2010-05-28|1092.92
#2010-05-31| .
#2010-06-01|1060.03
#2010-06-02|1074.55
#2010-06-03|1099.58
#2010-06-04|1100.06
#2010-06-07|1075.28
#2010-06-08|1069.71
#2010-06-09|1072.70
#2010-06-10|1089.17
#2010-06-11|1098.29
#2010-06-14|1120.77
#2010-06-15|1122.68
#2010-06-16|1124.58
#2010-06-17|1139.14
#2010-06-18|1139.57
#2010-06-21|1169.38
#2010-06-22|1150.40
#2010-06-23|1155.38
#2010-06-24|1146.37
#2010-06-25|1143.95
#2010-06-28|1158.59
#2010-06-29|1138.10
#2010-06-30|1148.83
#2010-07-01|1135.66
#2010-07-02|1128.07
#2010-07-05| .
#2010-07-06|1135.63
#2010-07-07|1124.32
#2010-07-08|1139.56
#2010-07-09|1154.88
#2010-07-12|1158.11
#2010-07-13|1163.12
#2010-07-14|1160.84
#2010-07-15|1162.27
#2010-07-16|1162.80
#2010-07-19|1153.20
#2010-07-20|1143.23
#2010-07-21|1153.25
#2010-07-22|1162.06
#2010-07-23|1166.78
#2010-07-26|1157.50
#2010-07-27|1170.51
#2010-07-28|1162.16
#2010-07-29|1170.01
#2010-07-30|1167.21
#2010-08-02|1185.76
#2010-08-03|1190.07
#2010-08-04|1193.50
#2010-08-05|1189.94
#2010-08-06|1189.47
#2010-08-09|1200.10
#2010-08-10|1188.36
#2010-08-11|1171.85
#2010-08-12|1172.35
#2010-08-13|1179.61
#2010-08-16|1172.76
#2010-08-17|1177.88
#2010-08-18|1193.06
#2010-08-19|1205.61
#2010-08-20|1200.92
#2010-08-23|1204.64
#2010-08-24|1191.01
#2010-08-25|1181.69
#2010-08-26|1185.09
#2010-08-27|1170.43
#2010-08-30|1172.60
#2010-08-31|1165.52
#2010-09-01|1186.24
#2010-09-02|1192.60
#2010-09-03|1196.97
#2010-09-06| .
#2010-09-07|1214.73
#2010-09-08|1219.82
#2010-09-09|1231.47
#2010-09-10|1231.47
#2010-09-13|1256.78
#2010-09-14|1262.18
#2010-09-15|1275.47
#2010-09-16|1274.62
#2010-09-17|1295.77
#2010-09-20|1319.42
#2010-09-21|1322.51
#2010-09-22|1321.19
#2010-09-23|1313.84
#2010-09-24|1337.18
#2010-09-27|1348.80
#2010-09-28|1343.64
#2010-09-29|1342.57
#2010-09-30|1345.59
#2010-10-01|1385.68
#2010-10-04|1387.99
#2010-10-05|1384.93
#2010-10-06|1400.25
#2010-10-07|1396.05
#2010-10-08|1384.08
#2010-10-11|1392.49
#2010-10-12|1374.18
#2010-10-13|1407.13
#2010-10-14|1409.77
#2010-10-15|1384.23
#2010-10-18|1377.77
#2010-10-19|1368.76
#2010-10-20|1361.72
#2010-10-21|1388.99
#2010-10-22|1375.27
#2010-10-25|1390.19
#2010-10-26|1382.88
#2010-10-27|1369.90
#2010-10-28|1362.22
#2010-10-29|1369.11
#2010-11-01|1391.13
#2010-11-02|1396.65
#2010-11-03|1405.34
#2010-11-04|1434.22
#2010-11-05|1441.61
#2010-11-08|1428.38
#2010-11-09|1438.47
#2010-11-10|1434.29
#2010-11-11|1414.90
#2010-11-12|1372.23
#2010-11-15|1366.82
#2010-11-16|1335.96
#2010-11-17|1335.96
#2010-11-18|1340.33
#2010-11-19|1315.02
#2010-11-22|1335.69
#2010-11-23|1316.37
#2010-11-24|1296.37
#2010-11-25| .
#2010-11-26|1258.76
#2010-11-29|1272.80
#2010-11-30|1285.66
#2010-12-01|1323.70
#2010-12-02|1336.84
#2010-12-03|1334.91
#2010-12-06|1336.83
#2010-12-07|1340.63
#2010-12-08|1309.53
#2010-12-09|1272.05
#2010-12-10|1296.34
#2010-12-13|1307.25
#2010-12-14|1320.93
#2010-12-15|1294.63
#2010-12-16|1306.57
#2010-12-17|1306.57
#2010-12-20|1302.01
#2010-12-21|1320.67
#2010-12-22|1322.76
#2010-12-23|1318.24
#2010-12-24| .
#2010-12-27|1317.52
#2010-12-28|1321.45
#2010-12-29|1335.62
#2010-12-30|1346.30
#2010-12-31|1363.27
#2011-01-03|1368.33
#2011-01-04|1356.68
#2011-01-05|1332.89
#2011-01-06|1324.61
#2011-01-07|1289.83
#2011-01-10|1257.11
#2011-01-11|1264.16
#2011-01-12|1287.30
#2011-01-13|1264.62
#2011-01-14|1238.93
#2011-01-17| .
#2011-01-18|1249.82
#2011-01-19|1244.72
#2011-01-20|1246.29
#2011-01-21|1241.94
#2011-01-24|1249.56
#2011-01-25|1238.00
#2011-01-26|1238.00
#2011-01-27|1220.15
#2011-01-28|1193.26
#2011-01-31|1188.28
#2011-02-01|1171.55
#2011-02-02|1178.90
#2011-02-03|1199.39
#2011-02-04|1173.99
#2011-02-07|1176.41
#2011-02-08|1161.07
#2011-02-09|1139.35
#2011-02-10|1129.16
#2011-02-11|1149.19
#2011-02-14|1187.29
#2011-02-15|1191.57
#2011-02-16|1192.96
#2011-02-17|1210.97
#2011-02-18|1194.14
#2011-02-21| .
#2011-02-22|1194.74
#2011-02-23|1191.29
#2011-02-24|1146.10
#2011-02-25|1157.21
#2011-02-28|1164.94
#2011-03-01|1213.00
#2011-03-02|1213.00
#2011-03-03|1213.26
#2011-03-04|1215.95
#2011-03-07|1197.91
#2011-03-08|1210.65
#2011-03-09|1215.80
#2011-03-10|1203.76
#2011-03-11|1191.92
#2011-03-14|1212.72
#2011-03-15|1190.42
#2011-03-16|1206.95
#2011-03-17|1193.81
#2011-03-18|1179.68
#2011-03-21|1180.55
#2011-03-22|1191.36
#2011-03-23|1208.36
#2011-03-24|1220.07
#2011-03-25|1247.86
#2011-03-28|1250.87
#2011-03-29|1263.64
#2011-03-30|1277.35
#2011-03-31|1288.30
#2011-04-01|1290.41
#2011-04-04|1308.35
#2011-04-05|1315.45
#2011-04-06|1320.36
#2011-04-07|1320.57
#2011-04-08|1314.58
#2011-04-11|1292.06
#2011-04-12|1292.06
#2011-04-13|1314.42
#2011-04-14|1314.42
#2011-04-15|1302.74
#2011-04-18|1280.12
#2011-04-19|1281.87
#2011-04-20|1308.03
#2011-04-21|1311.36
#2011-04-22| .
#2011-04-25|1307.27
#2011-04-26|1304.83
#2011-04-27|1301.88
#2011-04-28|1292.07
#2011-04-29|1287.36
#2011-05-02|1274.39
#2011-05-03|1240.19
#2011-05-04|1234.92
#2011-05-05|1209.59
#2011-05-06|1229.81
#2011-05-09|1233.21
#2011-05-10|1229.76
#2011-05-11|1236.98
#2011-05-12|1213.97
#2011-05-13|1231.21
#2011-05-16|1212.18
#2011-05-17|1201.30
#2011-05-18|1198.92
#2011-05-19|1202.06
#2011-05-20|1213.09
#2011-05-23|1186.23
#2011-05-24|1189.99
#2011-05-25|1177.63
#2011-05-26|1189.40
#2011-05-27|1208.14
#2011-05-30| .
#2011-05-31|1233.77
#2011-06-01|1245.30
#2011-06-02|1237.33
#2011-06-03|1229.73
#2011-06-06|1233.08
#2011-06-07|1241.06
#2011-06-08|1233.86
#2011-06-09|1231.73
#2011-06-10|1224.32
#2011-06-13|1221.09
#2011-06-14|1228.44
#2011-06-15|1215.90
#2011-06-16|1201.97
#2011-06-17|1194.71
#2011-06-20|1167.83
#2011-06-21|1174.45
#2011-06-22|1172.44
#2011-06-23|1178.16
#2011-06-24|1208.08
#2011-06-27|1220.25
#2011-06-28|1224.19
#2011-06-29|1239.77
#2011-06-30|1251.99
#2011-07-01|1254.75
#2011-07-04| .
#2011-07-05|1263.57
#2011-07-06|1259.63
#2011-07-07|1282.21
#2011-07-08|1270.79
#2011-07-11|1257.21
#2011-07-12|1233.32
#2011-07-13|1251.20
#2011-07-14|1255.43
#2011-07-15|1251.75
#2011-07-18|1248.80
#2011-07-19|1258.66
#2011-07-20|1248.17
#2011-07-21|1240.07
#2011-07-22|1264.45
#2011-07-25|1273.40
#2011-07-26|1258.49
#2011-07-27|1255.67
#2011-07-28|1242.89
#2011-07-29|1234.94
#2011-08-01|1244.17
#2011-08-02|1225.49
#2011-08-03|1213.83
#2011-08-04|1193.41
#2011-08-05|1163.46
#2011-08-08|1138.18
#2011-08-09|1122.51
#2011-08-10|1139.35
#2011-08-11|1129.95
#2011-08-12|1119.33
#2011-08-15|1119.33
#2011-08-16|1108.43
#2011-08-17|1110.23
#2011-08-18|1077.79
#2011-08-19|1058.22
#2011-08-22|1072.10
#2011-08-23|1082.50
#2011-08-24|1061.91
#2011-08-25|1052.61
#2011-08-26|1029.06
#2011-08-29|1066.48
#2011-08-30|1083.14
#2011-08-31|1083.14
#2011-09-01|1083.14
#2011-09-02|1097.98
#2011-09-05| .
#2011-09-06|1096.11
#2011-09-07|1108.30
#2011-09-08|1113.59
#2011-09-09|1085.65
#2011-09-12|1046.89
#2011-09-13|1037.93
#2011-09-14|1050.16
#2011-09-15|1064.41
#2011-09-16|1073.71
#2011-09-19|1051.89
#2011-09-20|1066.11
#2011-09-21|1060.18
#2011-09-22| 994.07
#2011-09-23| 986.49
#2011-09-26| 978.07
#2011-09-27|1010.59
#2011-09-28|1011.14
#2011-09-29|1018.61
#2011-09-30|1005.46
#2011-10-03| 984.37
#2011-10-04| 963.66
#2011-10-05| 960.14
#2011-10-06| 960.14
#2011-10-07| 987.36
#2011-10-10|1008.26
#2011-10-11|1000.75
#2011-10-12|1032.56
#2011-10-13|1024.93
#2011-10-14|1037.52
#2011-10-17|1036.36
#2011-10-18|1013.62
#2011-10-19|1034.46
#2011-10-20|1012.28
#2011-10-21| 999.18
#2011-10-24|1011.30
#2011-10-25|1033.62
#2011-10-26|1036.95
#2011-10-27|1036.95
#2011-10-28|1081.90
#2011-10-31|1079.28
#2011-11-01|1054.88
#2011-11-02|1056.70
#2011-11-03|1059.93
#2011-11-04|1066.31
#2011-11-07|1066.31
#2011-11-08|1058.43
#2011-11-09|1030.64
#2011-11-10|1030.64
#2011-11-11|1021.22
#2011-11-14|1012.25
#2011-11-15| 987.79
#2011-11-16| 979.66
#2011-11-17| 958.02
#2011-11-18| 944.94
#2011-11-21| 907.58
#2011-11-22| 910.87
#2011-11-23| 890.21
#2011-11-24| .
#2011-11-25| 896.25
#2011-11-28| 925.83
#2011-11-29| 915.15
#2011-11-30| 914.83
#2011-12-01| 945.78
#2011-12-02| 972.16
#2011-12-05| 966.88
#2011-12-06| 966.88
#2011-12-07| 964.56
#2011-12-08| 942.90
#2011-12-09| 923.85
#2011-12-12| 890.83
#2011-12-13| 889.37
#2011-12-14| 874.21
#2011-12-15| 872.09
#2011-12-16| 869.80
#2011-12-19| 859.15
#2011-12-20| 844.43
#2011-12-21| 874.92
#2011-12-22| 879.69
#2011-12-23| 872.04
#2011-12-26| .
#2011-12-27| 876.23
#2011-12-28| 868.26
#2011-12-29| 857.83
#2011-12-30| 853.13
#2012-01-02| .
#2012-01-03| 875.93
#2012-01-04| 878.23
#2012-01-05| 878.57
#2012-01-06| 883.19
#2012-01-09| 886.61
#2012-01-10| 920.89
#2012-01-11| 920.35
#2012-01-12| 922.10
#2012-01-13| 929.40
#2012-01-16| .
#2012-01-17| 961.78
#2012-01-18| 965.51
#2012-01-19| 980.13
#2012-01-20| 984.86
#2012-01-23| 989.68
#2012-01-24|1006.69
#2012-01-25|1012.72
#2012-01-26|1012.72
#2012-01-27|1039.01
#2012-01-30|1006.46
#2012-01-31|1035.26
#2012-02-01|1047.56
#2012-02-02|1056.47
#2012-02-03|1077.23
#2012-02-06|1078.32
#2012-02-07|1069.13
#2012-02-08|1076.75
#2012-02-09|1077.73
#2012-02-10|1074.77
#2012-02-13|1081.53
#2012-02-14|1083.33
#2012-02-15|1108.34
#2012-02-16|1108.34
#2012-02-17|1116.44
#2012-02-20| .
#2012-02-21|1123.35
#2012-02-22|1101.35
#2012-02-23|1098.00
#2012-02-24|1092.69
#2012-02-27|1055.87
#2012-02-28|1081.66
#2012-02-29|1085.19
#2012-03-01|1072.49
#2012-03-02|1069.00
#2012-03-05|1047.06
#2012-03-06|1025.93
#2012-03-07|1026.80
#2012-03-08|1026.80
#2012-03-09|1058.78
#2012-03-12|1062.14
#2012-03-13|1076.06
#2012-03-14|1083.85
#2012-03-15|1057.09
#2012-03-16|1048.52
#2012-03-19|1035.38
#2012-03-20|1036.34
#2012-03-21|1049.52
#2012-03-22|1013.12
#2012-03-23|1022.90
#2012-03-26|1001.70
#2012-03-27|1023.83
#2012-03-28|1013.67
#2012-03-29|1003.04
#2012-03-30|1032.61
#2012-04-02|1038.07
#2012-04-03|1052.24
#2012-04-04|1038.49
#2012-04-05|1038.49
#2012-04-06| .
#2012-04-09|1018.15
#2012-04-10|1018.17
#2012-04-11|1013.34
#2012-04-12|1021.00
#2012-04-13|1010.02
#2012-04-16|1009.52
#2012-04-17|1022.47
#2012-04-18|1021.65
#2012-04-19|1021.13
#2012-04-20|1011.20
#2012-04-23| 985.54
#2012-04-24| 983.79
#2012-04-25| 983.62
#2012-04-26| 982.17
#2012-04-27| 981.21
#2012-04-30| 989.47
#2012-05-01| 989.47
#2012-05-02| 982.45
#2012-05-03| 964.64
#2012-05-04| 945.08
#2012-05-07| 962.18
#2012-05-08| 935.52
#2012-05-09| 921.49
#2012-05-10| 925.81
#2012-05-11| 916.34
#2012-05-14| 906.70
#2012-05-15| 914.19
#2012-05-16| 888.34
#2012-05-17| 888.67
#2012-05-18| 893.27
#2012-05-21| 887.92
#2012-05-22| 872.85
#2012-05-23| 857.91
#2012-05-24| 876.51
#2012-05-25| 883.22
#2012-05-28| .
#2012-05-29| 888.54
#2012-05-30| 875.28
#2012-05-31| 871.93
#2012-06-01| 861.19
#2012-06-04| 867.65
#2012-06-05| 868.12
#2012-06-06| 894.20
#2012-06-07| 908.53
#2012-06-08| 905.27
#2012-06-11| 897.47
#2012-06-12| 908.79
#2012-06-13| 912.21
#2012-06-14| 896.06
#2012-06-15| 913.00
#2012-06-18| 894.07
#2012-06-19| 900.95
#2012-06-20| 904.02
#2012-06-21| 907.44
#2012-06-22| 891.21
#2012-06-25| 887.33
#2012-06-26| 890.24
#2012-06-27| 891.23
#2012-06-28| 894.97
#2012-06-29| 935.87
#2012-07-02| 940.85
#2012-07-03| 960.45
#2012-07-04| .
#2012-07-05| 958.97
#2012-07-06| 948.77
#2012-07-09| 935.79
#2012-07-10| 956.70
#2012-07-11| 950.29
#2012-07-12| 930.77
#2012-07-13| 940.57
#2012-07-16| 934.05
#2012-07-17| 934.97
#2012-07-18| 933.14
#2012-07-19| 942.79
#2012-07-20| 936.14
#2012-07-23| 909.05
#2012-07-24| 908.25
#2012-07-25| 904.80
#2012-07-26| 899.89
#2012-07-27| 913.99
#2012-07-30| 929.49
#2012-07-31| 932.45
#2012-08-01| 937.89
#2012-08-02| 930.56
#2012-08-03| 929.46
#2012-08-06| 944.69
#2012-08-07| 959.07
#2012-08-08| 956.07
#2012-08-09| 952.91
#2012-08-10| 952.03
#2012-08-13| 956.08
#2012-08-14| 955.55
#2012-08-15| 955.55
#2012-08-16| 949.91
#2012-08-17| 955.02
#2012-08-20| 955.02
#2012-08-21| 966.40
#2012-08-22| 965.25
#2012-08-23| 968.27
#2012-08-24| 960.64
#2012-08-27| 949.87
#2012-08-28| 945.03
#2012-08-29| 939.56
#2012-08-30| 942.82
#2012-08-31| 937.18
#2012-09-03| .
#2012-09-04| 937.45
#2012-09-05| 925.85
#2012-09-06| 930.09
#2012-09-07| 952.33
#2012-09-10| 955.63
#2012-09-11| 961.53
#2012-09-12| 971.16
#2012-09-13| 967.25
#2012-09-14|1008.22
#2012-09-17|1026.58
#2012-09-18|1022.76
#2012-09-19|1022.76
#2012-09-20|1011.29
#2012-09-21|1049.69
#2012-09-24|1047.66
#2012-09-25|1050.22
#2012-09-26|1047.36
#2012-09-27|1052.56
#2012-09-28|1073.20
#2012-10-01|1081.28
#2012-10-02|1081.28
#2012-10-03|1091.94
#2012-10-04|1109.54
#2012-10-05|1101.73
#2012-10-08|1077.89
#2012-10-09|1075.63
#2012-10-10|1059.82
#2012-10-11|1079.95
#2012-10-12|1068.33
#2012-10-15|1066.69
#2012-10-16|1061.40
#2012-10-17|1065.27
#2012-10-18|1070.08
#2012-10-19|1051.35
#2012-10-22|1060.31
#2012-10-23|1049.84
#2012-10-24|1049.84
#2012-10-25|1055.04
#2012-10-26|1044.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1038.11
#2012-11-01|1044.26
#2012-11-02|1053.18
#2012-11-05|1038.93
#2012-11-06|1045.44
#2012-11-07|1059.11
#2012-11-08|1048.51
#2012-11-09|1034.88
#2012-11-12|1032.37
#2012-11-13|1030.54
#2012-11-14|1030.54
#2012-11-15|1027.64
#2012-11-16|1013.70
#2012-11-19|1014.11
#2012-11-20|1010.46
#2012-11-21|1017.52
#2012-11-22| .
#2012-11-23|1012.58
#2012-11-26|1013.92
#2012-11-27|1035.28
#2012-11-28|1035.28
#2012-11-29|1060.93
#2012-11-30|1080.96
#2012-12-03|1075.91
#2012-12-04|1080.44
#2012-12-05|1084.83
#2012-12-06|1100.95
#2012-12-07|1085.99
#2012-12-10|1087.61
#2012-12-11|1090.23
#2012-12-12|1090.26
#2012-12-13|1078.33
#2012-12-14|1081.75
#2012-12-17|1073.89
#2012-12-18|1078.86
#2012-12-19|1091.31
#2012-12-20|1083.21
#2012-12-21|1066.62
#2012-12-24|1070.68
#2012-12-25|1070.68
#2012-12-26|1080.95
#2012-12-27|1074.58
#2012-12-28|1084.26
#2012-12-31|1084.20
#2013-01-01|1092.74
#2013-01-02|1107.13
#2013-01-03|1107.34
#2013-01-04|1097.92
#2013-01-07|1090.19
#2013-01-08|1098.10
#2013-01-09|1098.16
#2013-01-10|1099.33
#2013-01-11|1097.38
#2013-01-14|1122.74
#2013-01-15|1122.81
#2013-01-16|1108.60
#2013-01-17|1125.88
#2013-01-18|1138.84
#2013-01-21|1143.06
#2013-01-22|1136.92
#2013-01-23|1141.23
#2013-01-24|1129.21
#2013-01-25|1141.16
#2013-01-28|1135.40
#2013-01-29|1131.72
#2013-01-30|1141.85
#2013-01-31|1145.21
#2013-02-01|1139.12
#2013-02-04|1134.54
#2013-02-05|1131.19
#2013-02-06|1129.91
#2013-02-07|1123.97
#2013-02-08|1108.86
#2013-02-11|1105.64
#2013-02-12|1106.44
#2013-02-13|1109.97
#2013-02-14|1096.02
#2013-02-15|1089.87
#2013-02-18|1091.28
#2013-02-19|1102.37
#2013-02-20|1105.69
#2013-02-21|1079.43
#2013-02-22|1087.58
#2013-02-25|1093.31
#2013-02-26|1073.26
#2013-02-27|1085.08
#2013-02-28|1059.08
#2013-03-01|1050.12
#2013-03-04|1045.95
#2013-03-05|1061.68
#2013-03-06|1070.17
#2013-03-07|1083.29
#2013-03-08|1099.15
#2013-03-11|1095.08
#2013-03-12|1090.84
#2013-03-13|1077.16
#2013-03-14|1088.97
#2013-03-15|1088.79
#2013-03-18|1078.19
#2013-03-19|1057.51
#2013-03-20|1048.85
#2013-03-21|1040.46
#2013-03-22|1039.47
#2013-03-25|1039.78
#2013-03-26|1035.83
#2013-03-27|1035.83
#2013-03-28|1047.04
#2013-03-29|1047.04
#2013-04-01|1051.48
#2013-04-02|1063.34
#2013-04-03|1046.55
#2013-04-04|1021.97
#2013-04-05|1019.47
#2013-04-08|1026.21
#2013-04-09|1011.97
#2013-04-10|1024.05
#2013-04-11|1030.76
#2013-04-12|1009.32
#2013-04-15|1014.91
#2013-04-16|1042.62
#2013-04-17|1043.92
#2013-04-18|1060.60
#2013-04-19|1060.60
#2013-04-22|1068.34
#2013-04-23|1063.24
#2013-04-24|1063.24
#2013-04-25|1081.74
#2013-04-26|1069.27
#2013-04-29|1079.08
#2013-04-30|1091.07
#2013-05-01|1091.07
#2013-05-02|1105.27
#2013-05-03|1095.07
#2013-05-06|1096.29
#2013-05-07|1109.38
#2013-05-08|1113.52
#2013-05-09|1106.14
#2013-05-10|1101.54
#2013-05-13|1083.08
#2013-05-14|1087.65
#2013-05-15|1109.79
#2013-05-16|1117.17
#2013-05-17|1119.03
#2013-05-20|1108.97
#2013-05-21|1096.08
#2013-05-22|1089.57
#2013-05-23|1065.77
#2013-05-24|1070.84
#2013-05-27|1086.29
#2013-05-28|1084.56
#2013-05-29|1076.96
#2013-05-30|1076.31
#2013-05-31|1053.48
#2013-06-03|1043.10
#2013-06-04|1047.89
#2013-06-05|1043.51
#2013-06-06|1037.45
#2013-06-07|1026.67
#2013-06-10|1011.62
#2013-06-11| 983.28
#2013-06-12| 991.29
#2013-06-13| 974.22
#2013-06-14| 999.95
#2013-06-17|1005.36
#2013-06-18| 984.82
#2013-06-19| 988.94
#2013-06-20| 943.36
#2013-06-21| 953.33
#2013-06-24| 930.61
#2013-06-25| 932.30
#2013-06-26| 915.26
#2013-06-27| 936.88
#2013-06-28| 974.91
#2013-07-01| 989.52
#2013-07-02| 978.02
#2013-07-03| 953.85
#2013-07-04| 964.88
#2013-07-05| 963.50
#2013-07-08| 949.19
#2013-07-09| 965.98
#2013-07-10| 963.72
#2013-07-11| 983.62
#2013-07-12| 998.19
#2013-07-15|1002.10
#2013-07-16|1001.46
#2013-07-17| 995.53
#2013-07-18|1008.17
#2013-07-19|1002.55
#2013-07-22|1004.77
#2013-07-23|1007.95
#2013-07-24|1004.65
#2013-07-25| 993.08
#2013-07-26| 991.09
#2013-07-29| 975.37
#2013-07-30| 946.34
#2013-07-31| 939.40
#2013-08-01| 942.73
#2013-08-02| 926.01
#2013-08-05| 927.45
#2013-08-06| 896.44
#2013-08-07| 900.31
#2013-08-08| 910.85
#2013-08-09| 910.85
#2013-08-12| 915.32
#2013-08-13| 935.06
#2013-08-14| 936.62
#2013-08-15| 936.62
#2013-08-16| 895.79
#2013-08-19| 861.13
#2013-08-20| 850.66
#2013-08-21| 829.32
#2013-08-22| 836.35
#2013-08-23| 852.82
#2013-08-26| 848.35
#2013-08-27| 804.76
#2013-08-28| 773.56
#2013-08-29| 804.51
#2013-08-30| 826.57
#2013-09-02| 835.48
#2013-09-03| 783.62
#2013-09-04| 811.45
#2013-09-05| 838.56
#2013-09-06| 862.11
#2013-09-09| 862.11
#2013-09-10| 913.96
#2013-09-11| 925.41
#2013-09-12| 909.24
#2013-09-13| 913.31
#2013-09-16| 919.82
#2013-09-17| 914.29
#2013-09-18| 922.36
#2013-09-19| 971.22
#2013-09-20| 953.54
#2013-09-23| 934.10
#2013-09-24| 931.65
#2013-09-25| 935.55
#2013-09-26| 940.28
#2013-09-27| 928.69
#2013-09-30| 912.67
#2013-10-01| 922.82
#2013-10-02| 922.82
#2013-10-03| 951.45
#2013-10-04| 953.11
#2013-10-07| 952.45
#2013-10-08| 951.85
#2013-10-09| 966.96
#2013-10-10| 975.40
#2013-10-11| 991.49
#2013-10-14| 990.22
#2013-10-15| 979.85
#2013-10-16| 979.85
#2013-10-17| 981.86
#2013-10-18|1002.57
#2013-10-21|1004.71
#2013-10-22|1002.59
#2013-10-23| 997.24
#2013-10-24| 997.96
#2013-10-25| 990.88
#2013-10-28| 988.82
#2013-10-29|1007.02
#2013-10-30|1013.17
#2013-10-31|1017.84
#2013-11-01|1012.66
#2013-11-04|1012.66
#2013-11-05|1009.01
#2013-11-06| 995.00
#2013-11-07| 984.95
#2013-11-08| 974.84
#2013-11-11| 959.02
#2013-11-12| 943.35
#2013-11-13| 943.24
#2013-11-14| 956.38
#2013-11-15| 956.38
#2013-11-18| 987.51
#2013-11-19| 991.38
#2013-11-20| 973.86
#2013-11-21| 952.61
#2013-11-22| 954.93
#2013-11-25| 974.55
#2013-11-26| 966.95
#2013-11-27| 970.81
#2013-11-28| 975.73
#2013-11-29| 984.25
#2013-12-02| 994.07
#2013-12-03| 990.55
#2013-12-04| 988.34
#2013-12-05|1002.48
#2013-12-06|1008.58
#2013-12-09|1027.44
#2013-12-10|1025.19
#2013-12-11|1020.21
#2013-12-12|1001.49
#2013-12-13| 984.46
#2013-12-16| 986.74
#2013-12-17| 985.25
#2013-12-18| 998.25
#2013-12-19| 990.48
#2013-12-20|1008.81
#2013-12-23|1010.00
#2013-12-24|1008.86
#2013-12-25|1008.86
#2013-12-26|1008.75
#2013-12-27|1017.63
#2013-12-30|1013.65
#2013-12-31|1016.98
#2014-01-01|1017.42
#2014-01-02| 998.29
#2014-01-03|1001.63
#2014-01-06| 996.31
#2014-01-07| 989.57
#2014-01-08| 994.42
#2014-01-09| 996.62
#2014-01-10|1000.00
#2014-01-13|1021.49
#2014-01-14|1016.30
#2014-01-15|1026.69
#2014-01-16|1023.95
#2014-01-17|1017.62
#2014-01-20|1021.07
#2014-01-21|1017.25
#2014-01-22|1020.86
#2014-01-23|1020.32
#2014-01-24| 999.62
#2014-01-27| 968.49
#2014-01-28| 974.22
#2014-01-29| 977.66
#2014-01-30| 965.84
#2014-01-31| 970.05
#2014-02-03| 955.17
#2014-02-04| 957.63
#2014-02-05| 961.54
#2014-02-06| 963.23
#2014-02-07| 968.65
#2014-02-10| 964.29
#2014-02-11| 968.07
#2014-02-12| 973.72
#2014-02-13| 957.50
#2014-02-14| 970.43
#2014-02-17| 975.72
#2014-02-18| 978.01
#2014-02-19| 984.95
#2014-02-20| 974.88
#2014-02-21| 986.10
#2014-02-24| 989.95
#2014-02-25| 991.96
#2014-02-26| 997.03
#2014-02-27| 997.03
#2014-02-28|1003.75
#2014-03-03| 994.57
#2014-03-04|1006.79
#2014-03-05|1014.62
#2014-03-06|1033.65
#2014-03-07|1051.68
#2014-03-10|1056.25
#2014-03-11|1052.53
#2014-03-12|1047.82
#2014-03-13|1040.07
#2014-03-14|1040.36
#2014-03-17|1040.36
#2014-03-18|1044.11
#2014-03-19|1046.17
#2014-03-20|1038.33
#2014-03-21|1042.83
#2014-03-24|1058.66
#2014-03-25|1064.71
#2014-03-26|1072.01
#2014-03-27|1077.68
#2014-03-28|1097.34
#2014-03-31|1102.85
#2014-04-01|1106.64
#2014-04-02|1113.36
#2014-04-03|1102.90
#2014-04-04|1096.48
#2014-04-07|1098.79
#2014-04-08|1098.79
#2014-04-09|1114.74
#2014-04-10|1113.03
#2014-04-11|1110.05
#2014-04-14|1110.05
#2014-04-15|1102.71
#2014-04-16|1090.40
#2014-04-17|1105.15
#2014-04-18|1107.99
#2014-04-21|1108.01
#2014-04-22|1100.98
#2014-04-23|1101.08
#2014-04-24|1101.08
#2014-04-25|1101.22
#2014-04-28|1100.69
#2014-04-29|1095.32
#2014-04-30|1095.63
#2014-05-01|1095.63
#2014-05-02|1097.41
#2014-05-05|1095.85
#2014-05-06|1099.82
#2014-05-07|1088.27
#2014-05-08|1090.33
#2014-05-09|1120.99
#2014-05-12|1144.00
#2014-05-13|1164.83
#2014-05-14|1165.07
#2014-05-15|1179.53
#2014-05-16|1194.50
#2014-05-19|1218.92
#2014-05-20|1217.37
#2014-05-21|1217.13
#2014-05-22|1228.05
#2014-05-23|1248.67
#2014-05-26|1233.40
#2014-05-27|1218.26
#2014-05-28|1226.21
#2014-05-29|1206.92
#2014-05-30|1206.81
#2014-06-02|1226.35
#2014-06-03|1231.54
#2014-06-04|1228.67
#2014-06-05|1245.44
#2014-06-06|1267.77
#2014-06-09|1276.08
#2014-06-10|1275.57
#2014-06-11|1265.74
#2014-06-12|1274.21
#2014-06-13|1244.76
#2014-06-16|1237.82
#2014-06-17|1254.10
#2014-06-18|1233.33
#2014-06-19|1237.33
#2014-06-20|1233.55
#2014-06-23|1232.98
#2014-06-24|1247.60
#2014-06-25|1244.32
#2014-06-26|1233.72
#2014-06-27|1238.67
#2014-06-30|1252.43
#2014-07-01|1258.24
#2014-07-02|1282.03
#2014-07-03|1276.52
#2014-07-04|1284.20
#2014-07-07|1286.25
#2014-07-08|1256.66
#2014-07-09|1253.10
#2014-07-10|1243.56
#2014-07-11|1228.35
#2014-07-14|1226.25
#2014-07-15|1237.30
#2014-07-16|1253.18
#2014-07-17|1254.30
#2014-07-18|1251.68
#2014-07-21|1254.78
#2014-07-22|1272.41
#2014-07-23|1277.85
#2014-07-24|1281.88
#2014-07-25|1274.34
#2014-07-28|1270.46
#2014-07-29|1270.46
#2014-07-30|1282.09
#2014-07-31|1263.62
#2014-08-01|1234.57
#2014-08-04|1249.30
#2014-08-05|1262.87
#2014-08-06|1240.50
#2014-08-07|1239.99
#2014-08-08|1226.81
#2014-08-11|1239.38
#2014-08-12|1256.68
#2014-08-13|1255.04
#2014-08-14|1272.63
#2014-08-15|1272.63
#2014-08-18|1286.75
#2014-08-19|1293.02
#2014-08-20|1293.22
#2014-08-21|1294.06
#2014-08-22|1301.54
#2014-08-25|1297.64
#2014-08-26|1299.63
#2014-08-27|1306.02
#2014-08-28|1300.67
#2014-08-29|1300.67
#2014-09-01|1318.84
#2014-09-02|1324.65
#2014-09-03|1334.87
#2014-09-04|1332.49
#2014-09-05|1331.61
#2014-09-08|1349.18
#2014-09-09|1341.29
#2014-09-10|1325.07
#2014-09-11|1323.93
#2014-09-12|1330.86
#2014-09-15|1311.41
#2014-09-16|1290.82
#2014-09-17|1303.03
#2014-09-18|1324.26
#2014-09-19|1323.01
#2014-09-22|1326.67
#2014-09-23|1302.29
#2014-09-24|1300.28
#2014-09-25|1279.22
#2014-09-26|1291.10
#2014-09-29|1286.04
#2014-09-30|1280.55
#2014-10-01|1281.86
#2014-10-02|1281.86
#2014-10-03|1281.86
#2014-10-06|1281.86
#2014-10-07|1270.57
#2014-10-08|1266.26
#2014-10-09|1292.58
#2014-10-10|1273.87
#2014-10-13|1280.27
#2014-10-14|1273.60
#2014-10-15|1273.60
#2014-10-16|1238.81
#2014-10-17|1251.80
#2014-10-20|1270.25
#2014-10-21|1278.09
#2014-10-22|1293.09
#2014-10-23|1296.44
#2014-10-24|1296.44
#2014-10-27|1287.88
#2014-10-28|1293.47
#2014-10-29|1304.20
#2014-10-30|1313.62
#2014-10-31|1340.65
#2014-11-03|1343.36
#2014-11-04|1343.36
#2014-11-05|1342.62
#2014-11-06|1342.62
#2014-11-07|1342.02
#2014-11-10|1344.48
#2014-11-11|1346.13
#2014-11-12|1351.78
#2014-11-13|1347.35
#2014-11-14|1347.55
#2014-11-17|1356.04
#2014-11-18|1356.83
#2014-11-19|1345.33
#2014-11-20|1348.57
#2014-11-21|1357.90
#2014-11-24|1363.34
#2014-11-25|1357.43
#2014-11-26|1357.55
#2014-11-27|1363.48
#2014-11-28|1368.56
#2014-12-01|1364.20
#2014-12-02|1365.52
#2014-12-03|1373.71
#2014-12-04|1372.63
#2014-12-05|1364.75
#2014-12-08|1348.47
#2014-12-09|1331.30
#2014-12-10|1332.19
#2014-12-11|1312.90
#2014-12-12|1302.41
#2014-12-15|1288.70
#2014-12-16|1253.39
#2014-12-17|1245.02
#2014-12-18|1277.05
#2014-12-19|1284.17
#2014-12-22|1301.25
#2014-12-23|1289.65
#2014-12-24|1275.10
#2014-12-25|1275.10
#2014-12-26|1276.67
#2014-12-29|1284.36
#2014-12-30|1294.39
#2014-12-31|1305.68
#2015-01-01|1307.56
#2015-01-02|1321.02
#2015-01-05|1314.14
#2015-01-06|1268.98
#2015-01-07|1279.32
#2015-01-08|1307.12
#2015-01-09|1323.91
#2015-01-12|1335.08
#2015-01-13|1333.78
#2015-01-14|1333.20
#2015-01-15|1361.14
#2015-01-16|1371.74
#2015-01-19|1382.28
#2015-01-20|1400.50
#2015-01-21|1411.50
#2015-01-22|1415.67
#2015-01-23|1428.88
#2015-01-26|1428.88
#2015-01-27|1441.21
#2015-01-28|1446.44
#2015-01-29|1438.32
#2015-01-30|1421.75
#2015-02-02|1422.31
#2015-02-03|1419.09
#2015-02-04|1410.64
#2015-02-05|1409.10
#2015-02-06|1404.30
#2015-02-09|1375.56
#2015-02-10|1383.77
#2015-02-11|1393.01
#2015-02-12|1408.91
#2015-02-13|1420.90
#2015-02-16|1419.57
#2015-02-17|1419.57
#2015-02-18|1426.16
#2015-02-19|1431.18
#2015-02-20|1423.72
#2015-02-23|1408.57
#2015-02-24|1409.08
#2015-02-25|1416.87
#2015-02-26|1412.69
#2015-02-27|1433.52
#2015-03-02|1450.59
#2015-03-03|1462.09
#2015-03-04|1445.26
#2015-03-05|1448.90
#2015-03-06|1448.90
#2015-03-09|1413.74
#2015-03-10|1406.80
#2015-03-11|1398.96
#2015-03-12|1419.82
#2015-03-13|1394.54
#2015-03-16|1392.33
#2015-03-17|1410.29
#2015-03-18|1405.57
#2015-03-19|1402.60
#2015-03-20|1396.41
#2015-03-23|1393.73
#2015-03-24|1394.43
#2015-03-25|1387.93
#2015-03-26|1358.85
#2015-03-27|1357.80
#2015-03-30|1376.68
#2015-03-31|1377.58
#2015-04-01|1393.34
#2015-04-02|1393.34
#2015-04-03|1405.95
#2015-04-06|1414.06
#2015-04-07|1417.79
#2015-04-08|1425.32
#2015-04-09|1432.76
#2015-04-10|1432.63
#2015-04-13|1437.99
#2015-04-14|1437.99
#2015-04-15|1424.12
#2015-04-16|1422.40
#2015-04-17|1403.31
#2015-04-20|1363.03
#2015-04-21|1353.88
#2015-04-22|1358.84
#2015-04-23|1344.39
#2015-04-24|1323.25
#2015-04-27|1301.82
#2015-04-28|1321.54
#2015-04-29|1314.51
#2015-04-30|1308.63
#2015-05-01|1308.63
#2015-05-04|1333.21
#2015-05-05|1335.32
#2015-05-06|1296.63
#2015-05-07|1270.48
#2015-05-08|1297.97
#2015-05-11|1320.04
#2015-05-12|1286.57
#2015-05-13|1308.26
#2015-05-14|1316.28
#2015-05-15|1325.30
#2015-05-18|1342.29
#2015-05-19|1339.02
#2015-05-20|1344.46
#2015-05-21|1347.07
#2015-05-22|1355.61
#2015-05-25|1346.27
#2015-05-26|1334.43
#2015-05-27|1328.73
#2015-05-28|1328.70
#2015-05-29|1343.65
#2015-06-01|1343.24
#2015-06-02|1312.32
#2015-06-03|1295.33
#2015-06-04|1293.70
#2015-06-05|1296.20
#2015-06-08|1274.84
#2015-06-09|1275.21
#2015-06-10|1292.94
#2015-06-11|1266.23
#2015-06-12|1264.96
#2015-06-15|1271.40
#2015-06-16|1271.51
#2015-06-17|1284.35
#2015-06-18|1305.24
#2015-06-19|1319.14
#2015-06-22|1339.29
#2015-06-23|1339.64
#2015-06-24|1335.42
#2015-06-25|1340.81
#2015-06-26|1339.67
#2015-06-29|1321.40
#2015-06-30|1335.57
#2015-07-01|1349.86
#2015-07-02|1354.00
#2015-07-03|1359.82
#2015-07-06|1365.59
#2015-07-07|1364.81
#2015-07-08|1340.26
#2015-07-09|1335.67
#2015-07-10|1339.49
#2015-07-13|1354.28
#2015-07-14|1355.55
#2015-07-15|1365.86
#2015-07-16|1377.68
#2015-07-17|1380.60
#2015-07-20|1377.22
#2015-07-21|1364.75
#2015-07-22|1380.66
#2015-07-23|1371.38
#2015-07-24|1356.69
#2015-07-27|1329.19
#2015-07-28|1328.20
#2015-07-29|1338.33
#2015-07-30|1342.18
#2015-07-31|1355.28
#2015-08-03|1359.00
#2015-08-04|1362.13
#2015-08-05|1374.73
#2015-08-06|1376.29
#2015-08-07|1372.54
#2015-08-10|1366.91
#2015-08-11|1350.53
#2015-08-12|1322.09
#2015-08-13|1313.00
#2015-08-14|1341.68
#2015-08-17|1330.73
#2015-08-18|1330.79
#2015-08-19|1338.90
#2015-08-20|1310.33
#2015-08-21|1293.82
#2015-08-24|1195.41
#2015-08-25|1221.27
#2015-08-26|1205.03
#2015-08-27|1236.29
#2015-08-28|1242.85
#2015-08-31|1230.07
#2015-09-01|1210.18
#2015-09-02|1202.16
#2015-09-03|1216.51
#2015-09-04|1185.91
#2015-09-07|1162.68
#2015-09-08|1182.44
#2015-09-09|1207.04
#2015-09-10|1202.25
#2015-09-11|1201.84
#2015-09-14|1220.23
#2015-09-15|1211.73
#2015-09-16|1217.09
#2015-09-17|1217.09
#2015-09-18|1241.64
#2015-09-21|1241.93
#2015-09-22|1217.07
#2015-09-23|1217.11
#2015-09-24|1217.22
#2015-09-25|1217.22
#2015-09-28|1209.84
#2015-09-29|1218.16
#2015-09-30|1243.95
#2015-10-01|1245.93
#2015-10-02|1245.93
#2015-10-05|1278.20
#2015-10-06|1281.00
#2015-10-07|1291.08
#2015-10-08|1281.01
#2015-10-09|1294.94
#2015-10-12|1286.84
#2015-10-13|1275.86
#2015-10-14|1275.90
#2015-10-15|1287.92
#2015-10-16|1293.06
#2015-10-19|1304.12
#2015-10-20|1299.22
#2015-10-21|1295.32
#2015-10-22|1295.32
#2015-10-23|1302.93
#2015-10-26|1296.85
#2015-10-27|1291.84
#2015-10-28|1285.10
#2015-10-29|1270.78
#2015-10-30|1263.83
#2015-11-02|1257.04
#2015-11-03|1259.97
#2015-11-04|1259.82
#2015-11-05|1239.31
#2015-11-06|1238.07
#2015-11-09|1222.07
#2015-11-10|1198.47
#2015-11-11|1206.87
#2015-11-12|1206.87
#2015-11-13|1200.94
#2015-11-16|1203.95
#2015-11-17|1208.55
#2015-11-18|1189.99
#2015-11-19|1207.99
#2015-11-20|1212.83
#2015-11-23|1207.24
#2015-11-24|1209.00
#2015-11-25|1209.00
#2015-11-26|1211.89
#2015-11-27|1215.49
#2015-11-30|1213.76
#2015-12-01|1221.85
#2015-12-02|1217.62
#2015-12-03|1207.13
#2015-12-04|1194.14
#2015-12-07|1195.16
#2015-12-08|1182.86
#2015-12-09|1164.18
#2015-12-10|1178.44
#2015-12-11|1167.70
#2015-12-14|1170.64
#2015-12-15|1181.79
#2015-12-16|1193.03
#2015-12-17|1214.90
#2015-12-18|1204.92
#2015-12-21|1215.53
#2015-12-22|1209.61
#2015-12-23|1224.36
#2015-12-24|1224.42
#2015-12-25|1224.42
#2015-12-28|1233.68
#2015-12-29|1231.50
#2015-12-30|1226.81
#2015-12-31|1240.30
#2016-01-01|1244.39
#2016-01-04|1212.24
#2016-01-05|1212.26
#2016-01-06|1204.35
#2016-01-07|1174.51
#2016-01-08|1186.10
#2016-01-11|1175.87
#2016-01-12|1166.84
#2016-01-13|1173.84
#2016-01-14|1163.15
#2016-01-15|1137.94
#2016-01-18|1118.96
#2016-01-19|1134.05
#2016-01-20|1109.34
#2016-01-21|1103.28
#2016-01-22|1128.97
#2016-01-25|1130.40
#2016-01-26|1130.40
#2016-01-27|1126.02
#2016-01-28|1121.65
#2016-01-29|1150.56
#2016-02-01|1151.81
#2016-02-02|1132.81
#2016-02-03|1115.25
#2016-02-04|1128.39
#2016-02-05|1143.15
#2016-02-08|1126.32
#2016-02-09|1110.24
#2016-02-10|1099.50
#2016-02-11|1055.96
#2016-02-12|1058.70
#2016-02-15|1088.05
#2016-02-16|1064.05
#2016-02-17|1072.76
#2016-02-18|1082.77
#2016-02-19|1085.92
#2016-02-22|1091.04
#2016-02-23|1075.27
#2016-02-24|1061.28
#2016-02-25|1054.30
#2016-02-26|1061.18
#2016-02-29|1059.59
#2016-03-01|1097.45
#2016-03-02|1123.40
#2016-03-03|1142.19
#2016-03-04|1149.12
#2016-03-07|1149.12
#2016-03-08|1147.06
#2016-03-09|1154.60
#2016-03-10|1150.93
#2016-03-11|1153.04
#2016-03-14|1156.28
#2016-03-15|1135.86
#2016-03-16|1140.94
#2016-03-17|1153.10
#2016-03-18|1169.68
#2016-03-21|1185.44
#2016-03-22|1183.68
#2016-03-23|1185.10
#2016-03-24|1185.10
#2016-03-25|1185.10
#2016-03-28|1171.00
#2016-03-29|1169.37
#2016-03-30|1190.43
#2016-03-31|1196.43
#2016-04-01|1191.18
#2016-04-04|1199.10
#2016-04-05|1174.20
#2016-04-06|1173.19
#2016-04-07|1167.64
#2016-04-08|1169.45
#2016-04-11|1186.54
#2016-04-12|1193.99
#2016-04-13|1208.37
#2016-04-14|1208.37
#2016-04-15|1208.37
#2016-04-18|1222.18
#2016-04-19|1222.18
#2016-04-20|1226.95
#2016-04-21|1222.85
#2016-04-22|1216.94
#2016-04-25|1207.94
#2016-04-26|1223.77
#2016-04-27|1228.49
#2016-04-28|1207.77
#2016-04-29|1211.29
#2016-05-02|1209.88
#2016-05-03|1198.93
#2016-05-04|1189.48
#2016-05-05|1193.49
#2016-05-06|1193.75
#2016-05-09|1212.09
#2016-05-10|1212.98
#2016-05-11|1207.93
#2016-05-12|1216.43
#2016-05-13|1201.59
#2016-05-16|1205.92
#2016-05-17|1209.74
#2016-05-18|1205.02
#2016-05-19|1183.81
#2016-05-20|1175.83
#2016-05-23|1171.17
#2016-05-24|1168.41
#2016-05-25|1195.97
#2016-05-26|1215.36
#2016-05-27|1234.01
#2016-05-30|1235.36
#2016-05-31|1227.83
#2016-06-01|1229.17
#2016-06-02|1237.77
#2016-06-03|1236.82
#2016-06-06|1237.74
#2016-06-07|1250.51
#2016-06-08|1254.08
#2016-06-09|1243.01
#2016-06-10|1237.29
#2016-06-13|1223.48
#2016-06-14|1221.15
#2016-06-15|1234.23
#2016-06-16|1224.54
#2016-06-17|1231.22
#2016-06-20|1235.61
#2016-06-21|1231.21
#2016-06-22|1231.12
#2016-06-23|1241.75
#2016-06-24|1207.15
#2016-06-27|1207.37
#2016-06-28|1213.20
#2016-06-29|1229.77
#2016-06-30|1245.97
#2016-07-01|1255.61
#2016-07-04|1265.21
#2016-07-05|1257.56
#2016-07-06|1257.56
#2016-07-07|1259.02
#2016-07-08|1257.89
#2016-07-11|1282.58
#2016-07-12|1290.92
#2016-07-13|1292.90
#2016-07-14|1299.80
#2016-07-15|1292.83
#2016-07-18|1284.31
#2016-07-19|1287.03
#2016-07-20|1294.35
#2016-07-21|1287.29
#2016-07-22|1296.16
#2016-07-25|1306.28
#2016-07-26|1301.24
#2016-07-27|1309.09
#2016-07-28|1316.99
#2016-07-29|1316.90
#2016-08-01|1322.37
#2016-08-02|1316.35
#2016-08-03|1300.37
#2016-08-04|1302.59
#2016-08-05|1326.37
#2016-08-08|1331.22
#2016-08-09|1325.19
#2016-08-10|1312.93
#2016-08-11|1313.69
#2016-08-12|1323.12
#2016-08-15|1323.12
#2016-08-16|1321.57
#2016-08-17|1321.81
#2016-08-18|1329.02
#2016-08-19|1324.35
#2016-08-22|1314.86
#2016-08-23|1318.13
#2016-08-24|1322.09
#2016-08-25|1314.74
#2016-08-26|1312.80
#2016-08-29|1314.14
#2016-08-30|1334.57
#2016-08-31|1340.20
#2016-09-01|1336.93
#2016-09-02|1344.45
#2016-09-05|1344.45
#2016-09-06|1371.23
#2016-09-07|1370.94
#2016-09-08|1376.25
#2016-09-09|1357.68
#2016-09-12|1330.28
#2016-09-13|1330.28
#2016-09-14|1334.63
#2016-09-15|1335.20
#2016-09-16|1339.37
#2016-09-19|1344.85
#2016-09-20|1339.30
#2016-09-21|1339.55
#2016-09-22|1360.58
#2016-09-23|1358.76
#2016-09-26|1346.12
#2016-09-27|1348.93
#2016-09-28|1354.61
#2016-09-29|1316.73
#2016-09-30|1331.46
#2016-10-03|1355.18
#2016-10-04|1360.83
#2016-10-05|1359.16
#2016-10-06|1351.73
#2016-10-07|1347.99
#2016-10-10|1352.16
#2016-10-11|1352.16
#2016-10-12|1352.16
#2016-10-13|1323.93
#2016-10-14|1331.50
#2016-10-17|1317.27
#2016-10-18|1344.46
#2016-10-19|1342.58
#2016-10-20|1344.19
#2016-10-21|1342.37
#2016-10-24|1342.45
#2016-10-25|1340.58
#2016-10-26|1328.55
#2016-10-27|1323.55
#2016-10-28|1330.97
#2016-10-31|1330.97
#2016-11-01|1330.80
#2016-11-02|1310.62
#2016-11-03|1304.15
#2016-11-04|1292.91
#2016-11-07|1301.01
#2016-11-08|1310.14
#2016-11-09|1293.35
#2016-11-10|1304.27
#2016-11-11|1256.03
#2016-11-14|1256.03
#2016-11-15|1209.46
#2016-11-16|1211.21
#2016-11-17|1206.59
#2016-11-18|1201.06
#2016-11-21|1179.57
#2016-11-22|1192.18
#2016-11-23|1194.72
#2016-11-24|1181.13
#2016-11-25|1207.79
#2016-11-28|1204.21
#2016-11-29|1209.83
#2016-11-30|1225.73
#2016-12-01|1220.91
#2016-12-02|1206.89
#2016-12-05|1212.46
#2016-12-06|1221.71
#2016-12-07|1219.31
#2016-12-08|1247.78
#2016-12-09|1247.30
#2016-12-12|1232.28
#2016-12-13|1235.52
#2016-12-14|1230.75
#2016-12-15|1220.74
#2016-12-16|1221.37
#2016-12-19|1214.05
#2016-12-20|1203.97
#2016-12-21|1203.81
#2016-12-22|1188.06
#2016-12-23|1191.44
#2016-12-26|1181.23
#2016-12-27|1191.55
#2016-12-28|1190.76
#2016-12-29|1203.45
#2016-12-30|1220.64
#2017-01-02|1222.43
#2017-01-03|1216.52
#2017-01-04|1218.67
#2017-01-05|1234.61
#2017-01-06|1231.44
#2017-01-09|1226.88
#2017-01-10|1236.65
#2017-01-11|1246.98
#2017-01-12|1254.13
#2017-01-13|1251.02
#2017-01-16|1254.77
#2017-01-17|1255.21
#2017-01-18|1257.43
#2017-01-19|1257.15
#2017-01-20|1243.63
#2017-01-23|1249.04
#2017-01-24|1261.99
#2017-01-25|1280.59
#2017-01-26|1280.59
#2017-01-27|1286.69
#2017-01-30|1290.41
#2017-01-31|1280.80
#2017-02-01|1309.20
#2017-02-02|1314.88
#2017-02-03|1318.66
#2017-02-06|1331.41
#2017-02-07|1323.01
#2017-02-08|1326.61
#2017-02-09|1335.49
#2017-02-10|1338.92
#2017-02-13|1337.13
#2017-02-14|1335.25
#2017-02-15|1324.64
#2017-02-16|1334.36
#2017-02-17|1342.21
#2017-02-20|1353.33
#2017-02-21|1360.30
#2017-02-22|1365.19
#2017-02-23|1368.56
#2017-02-24|1368.56
#2017-02-27|1367.47
#2017-02-28|1368.56
#2017-03-01|1374.42
#2017-03-02|1367.45
#2017-03-03|1366.20
#2017-03-06|1379.17
#2017-03-07|1377.45
#2017-03-08|1372.86
#2017-03-09|1372.20
#2017-03-10|1376.26
#2017-03-13|1376.26
#2017-03-14|1414.28
#2017-03-15|1422.14
#2017-03-16|1439.52
#2017-03-17|1439.78
#2017-03-20|1437.68
#2017-03-21|1436.84
#2017-03-22|1418.91
#2017-03-23|1426.72
#2017-03-24|1432.95
#2017-03-27|1430.25
#2017-03-28|1439.76
#2017-03-29|1450.10
#2017-03-30|1455.57
#2017-03-31|1458.87
#2017-04-03|1468.07
#2017-04-04|1468.07
#2017-04-05|1478.87
#2017-04-06|1486.78
#2017-04-07|1486.83
#2017-04-10|1477.26
#2017-04-11|1485.64
#2017-04-12|1477.20
#2017-04-13|1476.67
#2017-04-14|1476.67
#2017-04-17|1475.16
#2017-04-18|1464.95
#2017-04-19|1466.78
#2017-04-20|1472.51
#2017-04-21|1471.54
#2017-04-24|1489.37
#2017-04-25|1510.11
#2017-04-26|1518.34
#2017-04-27|1516.20
#2017-04-28|1508.29
#2017-05-01|1508.29
#2017-05-02|1513.20
#2017-05-03|1514.37
#2017-05-04|1519.94
#2017-05-05|1503.40
#2017-05-08|1510.99
#2017-05-09|1503.68
#2017-05-10|1519.27
#2017-05-11|1530.01
#2017-05-12|1525.93
#2017-05-15|1538.15
#2017-05-16|1547.62
#2017-05-17|1546.73
#2017-05-18|1511.08
#2017-05-19|1511.87
#2017-05-22|1512.46
#2017-05-23|1494.59
#2017-05-24|1488.82
#2017-05-25|1514.66
#2017-05-26|1535.60
#2017-05-29|1531.29
#2017-05-30|1534.65
#2017-05-31|1540.55
#2017-06-01|1541.92
#2017-06-02|1550.79
#2017-06-05|1558.26
#2017-06-06|1550.53
#2017-06-07|1559.76
#2017-06-08|1559.35
#2017-06-09|1565.93
#2017-06-12|1553.48
#2017-06-13|1554.73
#2017-06-14|1559.04
#2017-06-15|1551.46
#2017-06-16|1553.02
#2017-06-19|1562.33
#2017-06-20|1560.43
#2017-06-21|1558.28
#2017-06-22|1556.02
#2017-06-23|1546.54
#2017-06-26|1546.54
#2017-06-27|1535.63
#2017-06-28|1532.00
#2017-06-29|1535.36
#2017-06-30|1539.17
#2017-07-03|1548.76
#2017-07-04|1553.10
#2017-07-05|1558.10
#2017-07-06|1562.92
#2017-07-07|1565.78
#2017-07-10|1582.45
#2017-07-11|1581.54
#2017-07-12|1589.23
#2017-07-13|1604.56
#2017-07-14|1603.23
#2017-07-17|1610.46
#2017-07-18|1600.98
#2017-07-19|1610.87
#2017-07-20|1603.24
#2017-07-21|1611.06
#2017-07-24|1618.13
#2017-07-25|1618.62
#2017-07-26|1625.20
#2017-07-27|1630.91
#2017-07-28|1630.98
#2017-07-31|1641.64
#2017-08-01|1648.17
#2017-08-02|1654.11
#2017-08-03|1644.00
#2017-08-04|1652.43
#2017-08-07|1650.44
#2017-08-08|1641.77
#2017-08-09|1619.67
#2017-08-10|1592.48
#2017-08-11|1577.45
#2017-08-14|1597.44
#2017-08-15|1597.44
#2017-08-16|1612.94
#2017-08-17|1611.72
#2017-08-18|1602.87
#2017-08-21|1586.92
#2017-08-22|1585.98
#2017-08-23|1602.03
#2017-08-24|1608.35
#2017-08-25|1608.35
#2017-08-28|1623.43
#2017-08-29|1602.81
#2017-08-30|1620.71
#2017-08-31|1627.19
#2017-09-01|1636.01
#2017-09-04|1624.23
#2017-09-05|1630.36
#2017-09-06|1626.69
#2017-09-07|1633.56
#2017-09-08|1637.60
#2017-09-11|1647.31
#2017-09-12|1659.52
#2017-09-13|1657.82
#2017-09-14|1658.73
#2017-09-15|1657.30
#2017-09-18|1668.04
#2017-09-19|1662.81
#2017-09-20|1660.16
#2017-09-21|1641.73
#2017-09-22|1612.21
#2017-09-25|1585.76
#2017-09-26|1579.80
#2017-09-27|1548.57
#2017-09-28|1556.71
#2017-09-29|1568.36
#2017-10-02|1568.36
#2017-10-03|1577.91
#2017-10-04|1598.06
#2017-10-05|1593.23
#2017-10-06|1600.33
#2017-10-09|1601.08
#2017-10-10|1610.24
#2017-10-11|1606.06
#2017-10-12|1625.76
#2017-10-13|1639.32
#2017-10-16|1652.43
#2017-10-17|1650.62
#2017-10-18|1642.18
#2017-10-19|1628.64
#2017-10-20|1628.64
#2017-10-23|1643.21
#2017-10-24|1643.25
#2017-10-25|1656.06
#2017-10-26|1665.46
#2017-10-27|1659.83
#2017-10-30|1674.36
#2017-10-31|1673.90
#2017-11-01|1694.05
#2017-11-02|1692.71
#2017-11-03|1697.10
#2017-11-06|1695.40
#2017-11-07|1668.73
#2017-11-08|1662.54
#2017-11-09|1667.02
#2017-11-10|1662.87
#2017-11-13|1642.42
#2017-11-14|1636.93
#2017-11-15|1629.21
#2017-11-16|1644.08
#2017-11-17|1662.60
#2017-11-20|1664.12
#2017-11-21|1673.41
#2017-11-22|1674.81
#2017-11-23|1683.39
#2017-11-24|1689.23
#2017-11-27|1694.37
#2017-11-28|1695.67
#2017-11-29|1695.51
#2017-11-30|1672.71
#2017-12-01|1655.16
#2017-12-04|1658.06
#2017-12-05|1658.20
#2017-12-06|1643.14
#2017-12-07|1663.39
#2017-12-08|1681.71
#2017-12-11|1692.22
#2017-12-12|1677.69
#2017-12-13|1667.65
#2017-12-14|1678.45
#2017-12-15|1697.57
#2017-12-18|1706.00
#2017-12-19|1723.45
#2017-12-20|1721.78
#2017-12-21|1724.08
#2017-12-22|1731.97
#2017-12-25|1731.97
#2017-12-26|1737.08
#2017-12-27|1729.24
#2017-12-28|1727.18
#2017-12-29|1743.86
#2018-01-01|1731.27
#2018-01-02|1737.85
#2018-01-03|1737.85
#2018-01-04|1753.63
#2018-01-05|1767.43
#2018-01-08|1779.31
#2018-01-09|1771.05
#2018-01-10|1772.08
#2018-01-11|1773.03
#2018-01-12|1776.32
#2018-01-15|1787.52
#2018-01-16|1760.58
#2018-01-17|1781.58
#2018-01-18|1778.25
#2018-01-19|1793.92
#2018-01-22|1803.81
#2018-01-23|1824.21
#2018-01-24|1826.58
#2018-01-25|1819.17
#2018-01-26|1819.17
#2018-01-29|1825.21
#2018-01-30|1809.26
#2018-01-31|1802.83
#2018-02-01|1793.14
#2018-02-02|1739.64
#2018-02-05|1727.56
#2018-02-06|1695.49
#2018-02-07|1692.41
#2018-02-08|1714.19
#2018-02-09|1694.21
#2018-02-12|1711.50
#2018-02-13|1711.50
#2018-02-14|1714.10
#2018-02-15|1720.03
#2018-02-16|1698.18
#2018-02-19|1683.54
#2018-02-20|1665.75
#2018-02-21|1670.16
#2018-02-22|1659.08
#2018-02-23|1686.51
#2018-02-26|1702.02
#2018-02-27|1692.90
#2018-02-28|1677.11
#2018-03-01|1668.42
#2018-03-02|1668.42
#2018-03-05|1654.85
#2018-03-06|1639.26
#2018-03-07|1627.63
#2018-03-08|1634.38
#2018-03-09|1630.59
#2018-03-12|1660.99
#2018-03-13|1670.89
#2018-03-14|1670.51
#2018-03-15|1662.71
#2018-03-16|1637.98
#2018-03-19|1616.47
#2018-03-20|1620.24
#2018-03-21|1624.48
#2018-03-22|1619.38
#2018-03-23|1604.88
#2018-03-26|1629.38
#2018-03-27|1637.65
#2018-03-28|1619.77
#2018-03-29|1619.77
#2018-03-30|1619.77
#2018-04-02|1639.30
#2018-04-03|1652.15
#2018-04-04|1631.02
#2018-04-05|1665.64
#2018-04-06|1670.38
#2018-04-09|1676.01
#2018-04-10|1678.18
#2018-04-11|1674.50
#2018-04-12|1678.40
#2018-04-13|1684.25
#2018-04-16|1685.82
#2018-04-17|1684.08
#2018-04-18|1681.60
#2018-04-19|1685.28
#2018-04-20|1676.70
#2018-04-23|1670.69
#2018-04-24|1677.47
#2018-04-25|1658.32
#2018-04-26|1667.29
#2018-04-27|1680.11
#2018-04-30|1688.48
#2018-05-01|1688.48
#2018-05-02|1682.19
#2018-05-03|1674.04
#2018-05-04|1657.83
#2018-05-07|1665.97
#2018-05-08|1667.21
#2018-05-09|1663.07
#2018-05-10|1654.30
#2018-05-11|1667.52
#2018-05-14|1657.91
#2018-05-15|1646.68
#2018-05-16|1643.69
#2018-05-17|1640.18
#2018-05-18|1617.49
#2018-05-21|1599.37
#2018-05-22|1606.12
#2018-05-23|1584.18
#2018-05-24|1595.43
#2018-05-25|1625.89
#2018-05-28|1650.19
#2018-05-29|1630.39
#2018-05-30|1637.92
#2018-05-31|1651.42
#2018-06-01|1653.13
#2018-06-04|1640.28
#2018-06-05|1631.41
#2018-06-06|1652.35
#2018-06-07|1664.51
#2018-06-08|1652.55
#2018-06-11|1660.82
#2018-06-12|1668.75
#2018-06-13|1665.99
#2018-06-14|1659.92
#2018-06-15|1652.23
#2018-06-18|1647.54
#2018-06-19|1627.48
#2018-06-20|1641.22
#2018-06-21|1636.52
#2018-06-22|1653.50
#2018-06-25|1635.70
#2018-06-26|1636.38
#2018-06-27|1610.32
#2018-06-28|1592.32
#2018-06-29|1617.93
#2018-07-02|1604.45
#2018-07-03|1615.35
#2018-07-04|1621.36
#2018-07-05|1612.02
#2018-07-06|1617.79
#2018-07-09|1634.72
#2018-07-10|1647.15
#2018-07-11|1646.92
#2018-07-12|1661.50
#2018-07-13|1660.71
#2018-07-16|1639.50
#2018-07-17|1658.23
#2018-07-18|1646.53
#2018-07-19|1633.37
#2018-07-20|1644.56
#2018-07-23|1660.04
#2018-07-24|1671.80
#2018-07-25|1674.13
#2018-07-26|1681.45
#2018-07-27|1695.69
#2018-07-30|1703.46
#2018-07-31|1713.23
#2018-08-01|1715.40
#2018-08-02|1697.15
#2018-08-03|1710.18
#2018-08-06|1711.98
#2018-08-07|1716.27
#2018-08-08|1725.35
#2018-08-09|1728.48
#2018-08-10|1716.68
#2018-08-13|1681.24
#2018-08-14|1693.16
#2018-08-15|1693.16
#2018-08-16|1676.41
#2018-08-17|1690.22
#2018-08-20|1714.07
#2018-08-21|1717.04
#2018-08-22|1717.04
#2018-08-23|1714.98
#2018-08-24|1715.18
#2018-08-27|1728.80
#2018-08-28|1734.33
#2018-08-29|1720.97
#2018-08-30|1714.85
#2018-08-31|1712.98
#2018-09-03|1695.16
#2018-09-04|1668.79
#2018-09-05|1656.58
#2018-09-06|1659.58
#2018-09-07|1674.68
#2018-09-10|1634.14
#2018-09-11|1606.22
#2018-09-12|1628.80
#2018-09-13|1628.80
#2018-09-14|1658.79
#2018-09-17|1626.69
#2018-09-18|1605.47
#2018-09-19|1603.04
#2018-09-20|1603.04
#2018-09-21|1594.59
#2018-09-24|1555.34
#2018-09-25|1567.44
#2018-09-26|1570.10
#2018-09-27|1555.44
#2018-09-28|1548.98
#2018-10-01|1552.06
#2018-10-02|1552.06
#2018-10-03|1521.77
#2018-10-04|1477.18
#2018-10-05|1438.45
#2018-10-08|1435.18
#2018-10-09|1422.52
#2018-10-10|1453.83
#2018-10-11|1423.54
#2018-10-12|1464.83
#2018-10-15|1467.36
#2018-10-16|1484.43
#2018-10-17|1462.82
#2018-10-18|1462.82
#2018-10-19|1446.42
#2018-10-22|1437.23
#2018-10-23|1419.42
#2018-10-24|1436.20
#2018-10-25|1421.48
#2018-10-26|1408.71
#2018-10-29|1437.72
#2018-10-30|1430.70
#2018-10-31|1454.08
#2018-11-01|1461.24
#2018-11-02|1503.76
#2018-11-05|1488.34
#2018-11-06|1487.95
#2018-11-07|1497.89
#2018-11-08|1497.89
#2018-11-09|1511.30
#2018-11-12|1487.65
#2018-11-13|1505.22
#2018-11-14|1511.50
#2018-11-15|1524.95
#2018-11-16|1535.95
#2018-11-19|1551.70
#2018-11-20|1538.38
#2018-11-21|1533.89
#2018-11-22|1535.32
#2018-11-23|1535.32
#2018-11-26|1552.55
#2018-11-27|1560.89
#2018-11-28|1569.55
#2018-11-29|1605.45
#2018-11-30|1613.16
#2018-12-03|1599.90
#2018-12-04|1592.83
#2018-12-05|1579.77
#2018-12-06|1546.26
#2018-12-07|1559.77
#2018-12-10|1515.80
#2018-12-11|1519.19
#2018-12-12|1545.31
#2018-12-13|1560.27
#2018-12-14|1557.77
#2018-12-17|1575.53
#2018-12-18|1594.57
#2018-12-19|1616.15
#2018-12-20|1625.96
#2018-12-21|1593.52
#2018-12-24|1576.51
#2018-12-25|1576.51
#2018-12-26|1584.44
#2018-12-27|1587.10
#2018-12-28|1606.30
#2018-12-31|1613.65
#2019-01-01|1618.41
#2019-01-02|1595.22
#2019-01-03|1580.71
#2019-01-04|1594.70
#2019-01-07|1601.78
#2019-01-08|1592.87
#2019-01-09|1591.67
#2019-01-10|1591.13
#2019-01-11|1586.21
#2019-01-14|1571.22
#2019-01-15|1587.37
#2019-01-16|1583.23
#2019-01-17|1588.88
#2019-01-18|1584.72
#2019-01-21|1589.54
#2019-01-22|1581.10
#2019-01-23|1572.73
#2019-01-24|1579.14
#2019-01-25|1564.67
#2019-01-28|1546.38
#2019-01-29|1547.04
#2019-01-30|1546.74
#2019-01-31|1571.08
#2019-02-01|1578.85
#2019-02-04|1568.14
#2019-02-05|1572.75
#2019-02-06|1589.20
#2019-02-07|1596.96
#2019-02-08|1579.68
#2019-02-11|1571.88
#2019-02-12|1572.03
#2019-02-13|1565.27
#2019-02-14|1555.78
#2019-02-15|1543.73
#2019-02-18|1529.20
#2019-02-19|1525.41
#2019-02-20|1547.96
#2019-02-21|1555.77
#2019-02-22|1557.48
#2019-02-25|1574.12
#2019-02-26|1567.92
#2019-02-27|1562.03
#2019-02-28|1562.91
#2019-03-01|1579.21
#2019-03-04|1579.21
#2019-03-05|1606.27
#2019-03-06|1616.99
#2019-03-07|1624.35
#2019-03-08|1618.93
#2019-03-11|1645.53
#2019-03-12|1667.77
#2019-03-13|1677.84
#2019-03-14|1678.43
#2019-03-15|1693.23
#2019-03-18|1712.48
#2019-03-19|1711.50
#2019-03-20|1713.94
#2019-03-21|1713.94
#2019-03-22|1701.29
#2019-03-25|1685.46
#2019-03-26|1706.51
#2019-03-27|1701.05
#2019-03-28|1713.51
#2019-03-29|1720.90
#2019-04-01|1727.31
#2019-04-02|1744.66
#2019-04-03|1743.03
#2019-04-04|1717.74
#2019-04-05|1726.10
#2019-04-08|1705.48
#2019-04-09|1723.41
#2019-04-10|1716.17
#2019-04-11|1722.91
#2019-04-12|1724.08
#2019-04-15|1724.42
#2019-04-16|1732.08
#2019-04-17|1732.08
#2019-04-18|1733.36
#2019-04-19|1733.36
#2019-04-22|1700.85
#2019-04-23|1699.33
#2019-04-24|1712.46
#2019-04-25|1690.78
#2019-04-26|1711.13
#2019-04-29|1711.13
#2019-04-30|1719.65
#2019-05-01|1719.65
#2019-05-02|1717.65
#2019-05-03|1717.92
#2019-05-06|1695.51
#2019-05-07|1680.35
#2019-05-08|1653.04
#2019-05-09|1640.96
#2019-05-10|1638.50
#2019-05-13|1603.82
#2019-05-14|1614.00
#2019-05-15|1606.99
#2019-05-16|1626.61
#2019-05-17|1642.44
#2019-05-20|1714.05
#2019-05-21|1697.67
#2019-05-22|1701.97
#2019-05-23|1684.17
#2019-05-24|1723.61
#2019-05-27|1735.72
#2019-05-28|1733.01
#2019-05-29|1721.31
#2019-05-30|1731.57
#2019-05-31|1735.41
#2019-06-03|1770.69
#2019-06-04|1760.43
#2019-06-05|1760.43
#2019-06-06|1732.70
#2019-06-07|1731.08
#2019-06-10|1734.56
#2019-06-11|1746.07
#2019-06-12|1739.02
#2019-06-13|1735.00
#2019-06-14|1713.44
#2019-06-17|1689.50
#2019-06-18|1696.12
#2019-06-19|1694.96
#2019-06-20|1721.45
#2019-06-21|1704.26
#2019-06-24|1706.93
#2019-06-25|1720.44
#2019-06-26|1732.63
#2019-06-27|1734.95
#2019-06-28|1729.37
#2019-07-01|1742.98
#2019-07-02|1748.89
#2019-07-03|1751.34
#2019-07-04|1764.87
#2019-07-05|1746.31
#2019-07-08|1704.81
#2019-07-09|1707.90
#2019-07-10|1698.36
#2019-07-11|1713.31
#2019-07-12|1705.57
#2019-07-15|1713.99
#2019-07-16|1721.89
#2019-07-17|1723.05
#2019-07-18|1704.93
#2019-07-19|1680.57
#2019-07-22|1668.20
#2019-07-23|1663.85
#2019-07-24|1652.02
#2019-07-25|1651.03
#2019-07-26|1660.82
#2019-07-29|1649.94
#2019-07-30|1630.12
#2019-07-31|1637.62
#2019-08-01|1612.49
#2019-08-02|1603.32
#2019-08-05|1560.02
#2019-08-06|1570.11
#2019-08-07|1557.57
#2019-08-08|1585.72
#2019-08-09|1597.53
#2019-08-12|1597.53
#2019-08-13|1559.07
#2019-08-14|1576.21
#2019-08-15|1576.21
#2019-08-16|1581.90
#2019-08-19|1577.04
#2019-08-20|1565.24
#2019-08-21|1555.48
#2019-08-22|1525.33
#2019-08-23|1540.51
#2019-08-26|1563.71
#2019-08-27|1582.05
#2019-08-28|1567.97
#2019-08-29|1556.40
#2019-08-30|1577.30
#2019-09-02|1577.30
#2019-09-03|1525.31
#2019-09-04|1535.65
#2019-09-05|1541.59
#2019-09-06|1556.35
#2019-09-09|1565.30
#2019-09-10|1565.30
#2019-09-11|1573.34
#2019-09-12|1577.17
#2019-09-13|1594.21
#2019-09-16|1570.13
#2019-09-17|1539.09
#2019-09-18|1554.40
#2019-09-19|1533.68
#2019-09-20|1626.40
#2019-09-23|1671.81
#2019-09-24|1668.26
#2019-09-25|1646.05
#2019-09-26|1666.32
#2019-09-27|1665.52
#2019-09-30|1648.72
#2019-10-01|1627.09
#2019-10-02|1626.38
#2019-10-03|1623.76
#2019-10-04|1603.73
#2019-10-07|1593.00
#2019-10-08|1593.00
#2019-10-09|1619.75
#2019-10-10|1607.68
#2019-10-11|1617.37
#2019-10-14|1618.81
#2019-10-15|1622.77
#2019-10-16|1629.49
#2019-10-17|1655.71
#2019-10-18|1669.00
#2019-10-21|1668.37
#2019-10-22|1663.27
#2019-10-23|1665.79
#2019-10-24|1660.18
#2019-10-25|1662.25
#2019-10-28|1662.25
#2019-10-29|1692.71
#2019-10-30|1699.56
#2019-10-31|1705.79
#2019-11-01|1710.32
#2019-11-04|1717.64
#2019-11-05|1714.40
#2019-11-06|1714.96
#2019-11-07|1722.77
#2019-11-08|1700.48
#2019-11-11|1697.45
#2019-11-12|1697.45
#2019-11-13|1670.50
#2019-11-14|1677.78
#2019-11-15|1685.93
#2019-11-18|1684.83
#2019-11-19|1694.63
#2019-11-20|1701.40
#2019-11-21|1696.98
#2019-11-22|1690.14
#2019-11-25|1713.37
#2019-11-26|1712.30
#2019-11-27|1725.93
#2019-11-28|1727.98
#2019-11-29|1712.41
#2019-12-02|1712.91
#2019-12-03|1702.89
#2019-12-04|1713.69
#2019-12-05|1715.49
#2019-12-06|1702.50
#2019-12-09|1708.97
#2019-12-10|1699.43
#2019-12-11|1709.59
#2019-12-12|1718.70
#2019-12-13|1735.91
#2019-12-16|1726.86
#2019-12-17|1742.49
#2019-12-18|1749.28
#2019-12-19|1753.18
#2019-12-20|1753.08
#2019-12-23|1751.06
#2019-12-24|1742.48
#2019-12-25|1742.48
#2019-12-26|1730.43
#2019-12-27|1746.86
#2019-12-30|1749.65
#2019-12-31|1736.09
#2020-01-01|1738.35
#2020-01-02|1753.70
#2020-01-03|1734.84
#2020-01-06|1696.95
#2020-01-07|1709.24
#2020-01-08|1710.41
#2020-01-09|1750.36
#2020-01-10|1762.88
#2020-01-13|1775.99
#2020-01-14|1781.60
#2020-01-15|1782.88
#2020-01-16|1782.89
#2020-01-17|1779.83
#2020-01-20|1762.73
#2020-01-21|1753.07
#2020-01-22|1746.19
#2020-01-23|1756.49
#2020-01-24|1765.62
#2020-01-27|1746.66
#2020-01-28|1741.08
#2020-01-29|1753.63
#2020-01-30|1732.50
#2020-01-31|1723.83
#2020-02-03|1692.12
#2020-02-04|1731.17
#2020-02-05|1749.89
#2020-02-06|1758.73
#2020-02-07|1750.44
#2020-02-10|1743.32
#2020-02-11|1752.52
#2020-02-12|1761.30
#2020-02-13|1757.84
#2020-02-14|1746.83
#2020-02-17|1738.67
#2020-02-18|1724.48
#2020-02-19|1745.77
#2020-02-20|1738.60
#2020-02-21|1738.60
#2020-02-24|1694.24
#2020-02-25|1692.38
#2020-02-26|1680.15
#2020-02-27|1676.16
#2020-02-28|1599.90
#2020-03-02|1579.54
#2020-03-03|1592.57
#2020-03-04|1586.13
#2020-03-05|1588.15
#2020-03-06|1541.82
#2020-03-09|1463.92
#2020-03-10|1463.92
#2020-03-11|1471.29
#2020-03-12|1340.70
#2020-03-13|1393.61
#2020-03-16|1285.61
#2020-03-17|1257.85
#2020-03-18|1188.14
#2020-03-19|1144.85
#2020-03-20|1205.43
#2020-03-23|1029.51
#2020-03-24|1063.66
#2020-03-25|1127.76
#2020-03-26|1182.37
#2020-03-27|1187.97
#2020-03-30|1129.78
#2020-03-31|1171.27
#2020-04-01|1127.39
#2020-04-02|1127.39
#2020-04-03|1095.48
#2020-04-06|1095.48
#2020-04-07|1197.12
#2020-04-08|1184.80
#2020-04-09|1233.18
#2020-04-10|1233.18
#2020-04-13|1218.46
#2020-04-14|1218.46
#2020-04-15|1212.49
#2020-04-16|1215.90
#2020-04-17|1257.16
#2020-04-20|1253.84
#2020-04-21|1214.25
#2020-04-22|1243.45
#2020-04-23|1269.42
#2020-04-24|1241.21
#2020-04-27|1262.97
#2020-04-28|1276.14
#2020-04-29|1305.01
#2020-04-30|1352.35
#2020-05-01|1352.35
#2020-05-04|1267.19
#2020-05-05|1255.18
#2020-05-06|1263.39
#2020-05-07|1252.87
#2020-05-08|1263.75
#2020-05-11|1261.05
#2020-05-12|1258.46
#2020-05-13|1282.44
#2020-05-14|1252.93
#2020-05-15|1251.08
#2020-05-18|1202.96
#2020-05-19|1214.16
#2020-05-20|1236.47
#2020-05-21|1245.77
#2020-05-22|1231.10
#2020-05-25|1231.10
#2020-05-26|1235.79
#2020-05-27|1267.79
#2020-05-28|1290.30
#2020-05-29|1306.72
#2020-06-01|1341.24
#2020-06-02|1365.76
#2020-06-03|1373.77
#2020-06-04|1367.20
#2020-06-05|1382.84
#2020-06-08|1387.16
#2020-06-09|1371.25
#2020-06-10|1380.77
#2020-06-11|1349.54
#2020-06-12|1360.75
#2020-06-15|1336.82
#2020-06-16|1345.40
#2020-06-17|1343.50
#2020-06-18|1368.80
#2020-06-19|1388.60
#2020-06-22|1403.23
#2020-06-23|1432.27
#2020-06-24|1409.90
#2020-06-25|1408.77
#2020-06-26|1421.09
#2020-06-29|1412.42
#2020-06-30|1411.80
#2020-07-01|1425.63
#2020-07-02|1452.35
#2020-07-03|1467.98
#2020-07-06|1485.68
#2020-07-07|1487.89
#2020-07-08|1472.65
#2020-07-09|1486.54
#2020-07-10|1477.42
#2020-07-13|1483.29
#2020-07-14|1454.58
#2020-07-15|1459.07
#2020-07-16|1474.93
#2020-07-17|1501.66
#2020-07-20|1520.65
#2020-07-21|1538.54
#2020-07-22|1534.68
#2020-07-23|1545.89
#2020-07-24|1543.17
#2020-07-27|1535.04
#2020-07-28|1556.22
#2020-07-29|1546.08
#2020-07-30|1535.00
#2020-07-31|1534.34
#2020-08-03|1509.00
#2020-08-04|1536.50
#2020-08-05|1538.86
#2020-08-06|1553.11
#2020-08-07|1558.08
#2020-08-10|1567.71
#2020-08-11|1575.47
#2020-08-12|1572.74
#2020-08-13|1574.93
#2020-08-14|1558.01
#2020-08-17|1566.73
#2020-08-18|1588.70
#2020-08-19|1591.00
#2020-08-20|1575.61
#2020-08-21|1587.33
#2020-08-24|1610.91
#2020-08-25|1612.27
#2020-08-26|1622.14
#2020-08-27|1635.06
#2020-08-28|1655.78
#2020-08-31|1609.04
#2020-09-01|1639.23
#2020-09-02|1646.62
#2020-09-03|1638.64
#2020-09-04|1618.27
#2020-09-07|1615.19
#2020-09-08|1602.57
#2020-09-09|1600.78
#2020-09-10|1626.98
#2020-09-11|1628.95
#2020-09-14|1631.45
#2020-09-15|1641.11
#2020-09-16|1656.04
#2020-09-17|1642.02
#2020-09-18|1646.32
#2020-09-21|1608.01
#2020-09-22|1590.01
#2020-09-23|1587.92
#2020-09-24|1536.26
#2020-09-25|1579.70
#2020-09-28|1602.49
#2020-09-29|1600.80
#2020-09-30|1607.06
#2020-10-01|1644.61
#2020-10-02|1644.61
#2020-10-05|1652.79
#2020-10-06|1669.46
#2020-10-07|1681.76
#2020-10-08|1697.54
#2020-10-09|1707.73
#2020-10-12|1705.73
#2020-10-13|1703.25
#2020-10-14|1709.84
#2020-10-15|1668.11
#2020-10-16|1681.09
#2020-10-19|1693.71
#2020-10-20|1696.81
#2020-10-21|1697.85
#2020-10-22|1693.39
#2020-10-23|1697.29
#2020-10-26|1666.52
#2020-10-27|1688.91
#2020-10-28|1662.15
#2020-10-29|1652.13
#2020-10-30|1648.55
#2020-11-02|1643.53
#2020-11-03|1661.42
#2020-11-04|1668.65
#2020-11-05|1705.26
#2020-11-06|1727.72
#2020-11-09|1756.36
#2020-11-10|1770.56
#2020-11-11|1781.62
#2020-11-12|1770.10
#2020-11-13|1777.19
#2020-11-16|1777.19
#2020-11-17|1800.22
#2020-11-18|1814.89
#2020-11-19|1790.78
#2020-11-20|1806.30
#2020-11-23|1819.94
#2020-11-24|1836.56
#2020-11-25|1811.07
#2020-11-26|1830.94
#2020-11-27|1828.04
#2020-11-30|1828.04
#2020-12-01|1858.64
#2020-12-02|1858.16
#2020-12-03|1859.32
#2020-12-04|1878.09
#2020-12-07|1889.54
#2020-12-08|1902.47
#2020-12-09|1921.27
#2020-12-10|1912.33
#2020-12-11|1914.59
#2020-12-14|1922.33
#2020-12-15|1922.10
#2020-12-16|1940.75
#2020-12-17|1947.20
#2020-12-18|1952.26
#2020-12-21|1884.84
#2020-12-22|1904.76
#2020-12-23|1930.12
#2020-12-24|1953.73
#2020-12-25|1953.73
#2020-12-28|1971.89
#2020-12-29|1981.49
#2020-12-30|1992.08
#2020-12-31|1999.70
#2021-01-01|2006.95
#2021-01-04|2026.25
#2021-01-05|2035.64
#2021-01-06|2030.26
#2021-01-07|2026.61
#2021-01-08|2057.95
#2021-01-11|2072.78
#2021-01-12|2085.91
#2021-01-13|2086.23
#2021-01-14|2093.46
#2021-01-15|2068.84
#2021-01-18|2040.33
#2021-01-19|2078.18
#2021-01-20|2101.06
#2021-01-21|2094.56
#2021-01-22|2064.54
#2021-01-25|2046.43
#2021-01-26|2046.43
#2021-01-27|2006.54
#2021-01-28|1983.95
#2021-01-29|1957.82
#2021-02-01|2042.69
#2021-02-02|2096.70
#2021-02-03|2115.76
#2021-02-04|2129.27
#2021-02-05|2129.57
#2021-02-08|2157.82
#2021-02-09|2160.41
#2021-02-10|2163.54
#2021-02-11|2173.93
#2021-02-12|2177.77
#2021-02-15|2202.88
#2021-02-16|2200.42
#2021-02-17|2184.63
#2021-02-18|2176.79
#2021-02-19|2154.32
#2021-02-22|2118.09
#2021-02-23|2124.23
#2021-02-24|2162.36
#2021-02-25|2177.23
#2021-02-26|2069.24
#2021-03-01|2100.10
#2021-03-02|2130.22
#2021-03-03|2193.47
#2021-03-04|2169.76
#2021-03-05|2140.19
#2021-03-08|2133.59
#2021-03-09|2158.60
#2021-03-10|2173.84
#2021-03-11|2173.84
#2021-03-12|2157.30
#2021-03-15|2152.44
#2021-03-16|2150.94
#2021-03-17|2123.16
#2021-03-18|2098.04
#2021-03-19|2124.85
#2021-03-22|2132.16
#2021-03-23|2144.92
#2021-03-24|2104.22
#2021-03-25|2068.13
#2021-03-26|2099.96
#2021-03-29|2099.96
#2021-03-30|2121.41
#2021-03-31|2110.50
#2021-04-01|2136.33
#2021-04-02|2136.33
#2021-04-05|2099.89
#2021-04-06|2106.73
#2021-04-07|2095.61
#2021-04-08|2105.34
#2021-04-09|2096.11
#2021-04-12|2008.94
#2021-04-13|2034.31
#2021-04-14|2034.31
#2021-04-15|2046.41
#2021-04-16|2071.27
#2021-04-19|2020.98
#2021-04-20|2013.76
#2021-04-21|2013.76
#2021-04-22|2024.46
#2021-04-23|2014.43
#2021-04-26|2039.86
#2021-04-27|2066.36
#2021-04-28|2102.72
#2021-04-29|2116.91
#2021-04-30|2081.81
#2021-05-03|2088.05
#2021-05-04|2070.54
#2021-05-05|2087.51
#2021-05-06|2106.74
#2021-05-07|2125.04
#2021-05-10|2145.25
#2021-05-11|2135.29
#2021-05-12|2114.52
#2021-05-13|2114.52
#2021-05-14|2113.58
#2021-05-17|2149.85
#2021-05-18|2183.04
#2021-05-19|2171.06
#2021-05-20|2157.94
#2021-05-21|2200.35
#2021-05-24|2199.78
#2021-05-25|2208.06
#2021-05-26|2221.63
#2021-05-27|2232.86
#2021-05-28|2249.57
#2021-05-31|2265.04
#2021-06-01|2254.11
#2021-06-02|2254.46
#2021-06-03|2277.63
#2021-06-04|2274.27
#2021-06-07|2293.10
#2021-06-08|2290.69
#2021-06-09|2271.62
#2021-06-10|2287.41
#2021-06-11|2295.72
#2021-06-14|2289.61
#2021-06-15|2298.50
#2021-06-16|2281.36
#2021-06-17|2246.42
#2021-06-18|2252.09
#2021-06-21|2253.87
#2021-06-22|2248.10
#2021-06-23|2238.44
#2021-06-24|2254.08
#2021-06-25|2263.88
#2021-06-28|2260.40
#2021-06-29|2252.31
#2021-06-30|2245.91
#2021-07-01|2235.49
#2021-07-02|2234.37
#2021-07-05|2264.26
#2021-07-06|2253.43
#2021-07-07|2260.82
#2021-07-08|2238.03
#2021-07-09|2237.59
#2021-07-12|2240.31
#2021-07-13|2255.64
#2021-07-14|2258.73
#2021-07-15|2268.45
#2021-07-16|2269.26
#2021-07-19|2237.25
#2021-07-20|2231.70
#2021-07-21|2231.70
#2021-07-22|2265.36
#2021-07-23|2269.07
#2021-07-26|2264.45
#2021-07-27|2252.02
#2021-07-28|2250.29
#2021-07-29|2264.06
#2021-07-30|2258.83
#2021-08-02|2279.37
#2021-08-03|2313.65
#2021-08-04|2326.09
#2021-08-05|2329.74
#2021-08-06|2323.06
#2021-08-09|2319.51
#2021-08-10|2313.35
#2021-08-11|2312.59
#2021-08-12|2329.05
#2021-08-13|2347.74
#2021-08-16|2353.57
#2021-08-17|2358.93
#2021-08-18|2358.92
#2021-08-19|2358.92
#2021-08-20|2335.73
#2021-08-23|2344.12
#2021-08-24|2363.76
#2021-08-25|2363.36
#2021-08-26|2364.00
#2021-08-27|2391.81
#2021-08-30|2438.79
#2021-08-31|2476.92
#2021-09-01|2471.35
#2021-09-02|2495.73
#2021-09-03|2511.09
#2021-09-06|2516.08
#2021-09-07|2503.03
#2021-09-08|2495.45
#2021-09-09|2502.85
#2021-09-10|2502.85
#2021-09-13|2495.21
#2021-09-14|2502.23
#2021-09-15|2527.56
#2021-09-16|2540.46
#2021-09-17|2530.35
#2021-09-20|2491.47
#2021-09-21|2519.87
#2021-09-22|2516.42
#2021-09-23|2562.99
#2021-09-24|2563.38
#2021-09-27|2556.31
#2021-09-28|2530.98
#2021-09-29|2521.27
#2021-09-30|2507.89
#2021-10-01|2500.32
#2021-10-04|2519.39
#2021-10-05|2530.26
#2021-10-06|2485.93
#2021-10-07|2519.33
#2021-10-08|2527.19
#2021-10-11|2521.77
#2021-10-12|2525.52
#2021-10-13|2560.12
#2021-10-14|2587.25
#2021-10-15|2587.25
#2021-10-18|2602.94
#2021-10-19|2586.94
#2021-10-20|2581.19
#2021-10-21|2562.99
#2021-10-22|2548.20
#2021-10-25|2535.78
#2021-10-26|2564.65
#2021-10-27|2556.93
#2021-10-28|2512.40
#2021-10-29|2493.53
#2021-11-01|2530.28
#2021-11-02|2534.16
#2021-11-03|2534.49
#2021-11-04|2547.51
#2021-11-05|2547.51
#2021-11-08|2586.14
#2021-11-09|2587.42
#2021-11-10|2574.29
#2021-11-11|2550.34
#2021-11-12|2583.41
#2021-11-15|2584.05
#2021-11-16|2574.58
#2021-11-17|2565.28
#2021-11-18|2542.47
#2021-11-19|2542.47
#2021-11-22|2490.20
#2021-11-23|2505.71
#2021-11-24|2492.45
#2021-11-25|2507.52
#2021-11-26|2422.47
#2021-11-29|2414.58
#2021-11-30|2405.00
#2021-12-01|2437.86
#2021-12-02|2466.28
#2021-12-03|2435.32
#2021-12-06|2385.70
#2021-12-07|2420.56
#2021-12-08|2461.90
#2021-12-09|2468.07
#2021-12-10|2462.88
#2021-12-13|2444.68
#2021-12-14|2435.21
#2021-12-15|2408.34
#2021-12-16|2414.22
#2021-12-17|2373.70
#2021-12-20|2325.33
#2021-12-21|2360.16
#2021-12-22|2391.17
#2021-12-23|2416.60
#2021-12-24|2412.38
#2021-12-27|2423.22
#2021-12-28|2456.69
#2021-12-29|2452.80
#2021-12-30|2460.37
#2021-12-31|2488.86
#2022-01-03|2528.48
#2022-01-04|2537.58
#2022-01-05|2559.39
#2022-01-06|2533.92
#2022-01-07|2549.17
#2022-01-10|2583.73
#2022-01-11|2593.43
#2022-01-12|2614.83
#2022-01-13|2620.82
#2022-01-14|2608.04
#2022-01-17|2611.52
#2022-01-18|2566.34
#2022-01-19|2549.01
#2022-01-20|2524.71
#2022-01-21|2501.03
#2022-01-24|2424.25
#2022-01-25|2437.02
#2022-01-26|2437.02
#2022-01-27|2400.49
#2022-01-28|2405.61
#2022-01-31|2454.08
#2022-02-01|2481.96
#2022-02-02|2508.85
#2022-02-03|2479.21
#2022-02-04|2478.10
#2022-02-07|2437.50
#2022-02-08|2440.54
#2022-02-09|2468.10
#2022-02-10|2481.44
#2022-02-11|2431.52
#2022-02-14|2348.23
#2022-02-15|2428.39
#2022-02-16|2431.95
#2022-02-17|2426.32
#2022-02-18|2433.49
#2022-02-21|2427.54
#2022-02-22|2398.65
#2022-02-23|2408.22
#2022-02-24|2254.41
#2022-02-25|2328.69
#2022-02-28|2346.22
#2022-03-01|2346.22
#2022-03-02|2307.22
#2022-03-03|2285.74
#2022-03-04|2239.19
#2022-03-07|2161.51
#2022-03-08|2187.09
#2022-03-09|2244.52
#2022-03-10|2285.86
#2022-03-11|2282.80
#2022-03-14|2311.16
#2022-03-15|2284.22
#2022-03-16|2339.55
#2022-03-17|2392.64
#2022-03-18|2392.64
#2022-03-21|2358.38
#2022-03-22|2379.46
#2022-03-23|2367.30
#2022-03-24|2364.35
#2022-03-25|2362.06
#2022-03-28|2369.51
#2022-03-29|2390.93
#2022-03-30|2417.34
#2022-03-31|2420.95
#2022-04-01|2451.51
#2022-04-04|2508.44
#2022-04-05|2510.45
#2022-04-06|2481.45
#2022-04-07|2454.24
#2022-04-08|2475.29
#2022-04-11|2460.49
#2022-04-12|2431.07
#2022-04-13|2421.16
#2022-04-14|2421.16
#2022-04-15|2421.16
#2022-04-18|2376.42
#2022-04-19|2336.78
#2022-04-20|2370.95
#2022-04-21|2408.48
#2022-04-22|2370.78
#2022-04-25|2333.87
#2022-04-26|2373.69
#2022-04-27|2353.73
#2022-04-28|2381.34
#2022-04-29|2361.78
#2022-05-02|2354.12
#2022-05-03|2354.12
#2022-05-04|2299.16
#2022-05-05|2303.30
#2022-05-06|2242.63
#2022-05-09|2209.84
#2022-05-10|2203.19
#2022-05-11|2194.34
#2022-05-12|2140.82
#2022-05-13|2141.15
#2022-05-16|2152.36
#2022-05-17|2204.11
#2022-05-18|2203.24
#2022-05-19|2138.59
#2022-05-20|2202.71
#2022-05-23|2198.53
#2022-05-24|2182.54
#2022-05-25|2161.59
#2022-05-26|2181.07
#2022-05-27|2205.02
#2022-05-30|2249.19
#2022-05-31|2238.72
#2022-06-01|2232.97
#2022-06-02|2244.23
#2022-06-03|2232.55
#2022-06-06|2229.19
#2022-06-07|2204.55
#2022-06-08|2195.32
#2022-06-09|2210.12
#2022-06-10|2174.70
#2022-06-13|2112.15
#2022-06-14|2109.47
#2022-06-15|2105.34
#2022-06-16|2060.36
#2022-06-17|2048.08
#2022-06-20|2055.71
#2022-06-21|2093.51
#2022-06-22|2056.01
#2022-06-23|2079.81
#2022-06-24|2099.82
#2022-06-27|2117.52
#2022-06-28|2105.89
#2022-06-29|2092.89
#2022-06-30|2087.55
#2022-07-01|2088.47
#2022-07-04|2103.07
#2022-07-05|2089.12
#2022-07-06|2118.05
#2022-07-07|2140.63
#2022-07-08|2148.26
#2022-07-11|2146.16
#2022-07-12|2122.47
#2022-07-13|2112.00
#2022-07-14|2102.23
#2022-07-15|2117.26
#2022-07-18|2144.35
#2022-07-19|2154.25
#2022-07-20|2174.58
#2022-07-21|2192.39
#2022-07-22|2207.72
#2022-07-25|2201.53
#2022-07-26|2178.75
#2022-07-27|2196.80
#2022-07-28|2236.77
#2022-07-29|2279.12
#2022-08-01|2311.09
#2022-08-02|2323.34
#2022-08-03|2313.80
#2022-08-04|2306.06
#2022-08-05|2313.63
#2022-08-08|2318.06
#2022-08-09|2318.06
#2022-08-10|2320.63
#2022-08-11|2336.34
#2022-08-12|2339.88
#2022-08-15|2339.88
#2022-08-16|2359.53
#2022-08-17|2382.94
#2022-08-18|2380.41
#2022-08-19|2351.98
#2022-08-22|2310.99
#2022-08-23|2322.57
#2022-08-24|2329.69
#2022-08-25|2317.14
#2022-08-26|2321.80
#2022-08-29|2289.37
#2022-08-30|2356.63
#2022-08-31|2356.63
#2022-09-01|2332.47
#2022-09-02|2323.98
#2022-09-05|2336.82
#2022-09-06|2338.05
#2022-09-07|2335.42
#2022-09-08|2362.17
#2022-09-09|2370.78
#2022-09-12|2387.87
#2022-09-13|2415.56
#2022-09-14|2400.14
#2022-09-15|2381.52
#2022-09-16|2328.93
#2022-09-19|2339.05
#2022-09-20|2367.04
#2022-09-21|2343.84
#2022-09-22|2310.90
#2022-09-23|2266.08
#2022-09-26|2206.12
#2022-09-27|2208.57
#2022-09-28|2182.56
#2022-09-29|2176.93
#2022-09-30|2225.17
#2022-10-03|2181.55
#2022-10-04|2241.17
#2022-10-05|2241.17
#2022-10-06|2240.22
#2022-10-07|2226.54
#2022-10-10|2215.06
#2022-10-11|2181.38
#2022-10-12|2198.61
#2022-10-13|2183.06
#2022-10-14|2200.37
#2022-10-17|2215.65
#2022-10-18|2236.87
#2022-10-19|2225.52
#2022-10-20|2237.81
#2022-10-21|2236.40
#2022-10-24|2236.40
#2022-10-25|2244.92
#2022-10-26|2244.92
#2022-10-27|2263.60
#2022-10-28|2268.71
#2022-10-31|2288.77
#2022-11-01|2309.69
#2022-11-02|2298.98
#2022-11-03|2293.53
#2022-11-04|2314.80
#2022-11-07|2340.02
#2022-11-08|2340.02
#2022-11-09|2347.09
#2022-11-10|2319.11
#2022-11-11|2385.01
#2022-11-14|2372.51
#2022-11-15|2385.59
#2022-11-16|2376.91
#2022-11-17|2357.72
#2022-11-18|2351.81
#2022-11-21|2330.34
#2022-11-22|2345.87
#2022-11-23|2342.36
#2022-11-24|2372.99
#2022-11-25|2377.23
#2022-11-28|2385.74
#2022-11-29|2389.12
#2022-11-30|2417.23
#2022-12-01|2431.40
#2022-12-02|2417.12
#2022-12-05|2403.13
#2022-12-06|2372.80
#2022-12-07|2367.39
#2022-12-08|2376.02
#2022-12-09|2366.51
#2022-12-12|2358.85
#2022-12-13|2364.99
#2022-12-14|2381.32
#2022-12-15|2343.21
#2022-12-16|2318.47
#2022-12-19|2341.96
#2022-12-20|2336.33
#2022-12-21|2308.70
#2022-12-22|2300.09
#2022-12-23|2250.51
#2022-12-26|2279.94
#2022-12-27|2297.02
#2022-12-28|2297.03
#2022-12-29|2304.68
#2022-12-30|2298.82
#2023-01-02|2309.92
#2023-01-03|2309.73
#2023-01-04|2287.93
#2023-01-05|2291.23
#2023-01-06|2269.09
#2023-01-09|2307.47
#2023-01-10|2300.74
#2023-01-11|2302.95
#2023-01-12|2298.81
#2023-01-13|2316.60
#2023-01-16|2300.30
#2023-01-17|2313.13
#2023-01-18|2341.09
#2023-01-19|2329.43
#2023-01-20|2324.20
#2023-01-23|2327.46
#2023-01-24|2317.47
#2023-01-25|2288.52
#2023-01-26|2288.52
#2023-01-27|2249.81
#2023-01-30|2257.18
#2023-01-31|2251.74
#2023-02-01|2241.85
#2023-02-02|2233.37
#2023-02-03|2269.68
#2023-02-06|2238.57
#2023-02-07|2235.49
#2023-02-08|2260.75
#2023-02-09|2259.61
#2023-02-10|2256.97
#2023-02-13|2235.12
#2023-02-14|2250.99
#2023-02-15|2261.25
#2023-02-16|2267.66
#2023-02-17|2252.79
#2023-02-20|2244.40
#2023-02-21|2240.25
#2023-02-22|2204.69
#2023-02-23|2200.30
#2023-02-24|2194.98
#2023-02-27|2180.45
#2023-02-28|2180.36
#2023-03-01|2204.74
#2023-03-02|2188.84
#2023-03-03|2236.01
#2023-03-06|2253.34
#2023-03-07|2253.34
#2023-03-08|2256.54
#2023-03-09|2237.99
#2023-03-10|2215.27
#2023-03-13|2179.19
#2023-03-14|2155.22
#2023-03-15|2145.64
#2023-03-16|2146.37
#2023-03-17|2164.01
#2023-03-20|2146.52
#2023-03-21|2158.85
#2023-03-22|2164.60
#2023-03-23|2164.24
#2023-03-24|2141.33
#2023-03-27|2147.23
#2023-03-28|2146.04
#2023-03-29|2159.77
#2023-03-30|2159.77
#2023-03-31|2198.25
#2023-04-03|2199.02
#2023-04-04|2199.02
#2023-04-05|2224.92
#2023-04-06|2233.58
#2023-04-07|2233.58
#2023-04-10|2234.42
#2023-04-11|2240.68
#2023-04-12|2254.29
#2023-04-13|2261.09
#2023-04-14|2261.09
#2023-04-17|2244.76
#2023-04-18|2240.49
#2023-04-19|2229.11
#2023-04-20|2232.64
#2023-04-21|2233.97
#2023-04-24|2252.51
#2023-04-25|2256.21
#2023-04-26|2266.56
#2023-04-27|2276.31
#2023-04-28|2295.90
#2023-05-01|2295.90
#2023-05-02|2304.80
#2023-05-03|2301.49
#2023-05-04|2322.42
#2023-05-05|2299.84
#2023-05-08|2323.94
#2023-05-09|2318.13
#2023-05-10|2326.16
#2023-05-11|2325.62
#2023-05-12|2323.83
#2023-05-15|2330.77
#2023-05-16|2321.17
#2023-05-17|2302.97
#2023-05-18|2288.97
#2023-05-19|2296.08
#2023-05-22|2308.09
#2023-05-23|2316.04
#2023-05-24|2310.95
#2023-05-25|2315.32
#2023-05-26|2343.55
#2023-05-29|2353.44
#2023-05-30|2353.28
#2023-05-31|2343.68
#2023-06-01|2351.98
#2023-06-02|2360.34
#2023-06-05|2356.59
#2023-06-06|2360.10
#2023-06-07|2378.39
#2023-06-08|2364.79
#2023-06-09|2359.93
#2023-06-12|2368.51
#2023-06-13|2386.91
#2023-06-14|2400.26
#2023-06-15|2391.30
#2023-06-16|2414.95
#2023-06-19|2405.26
#2023-06-20|2408.36
#2023-06-21|2417.45
#2023-06-22|2404.33
#2023-06-23|2386.25
#2023-06-26|2390.96
#2023-06-27|2404.42
#2023-06-28|2424.16
#2023-06-29|2424.16
#2023-06-30|2450.11
#2023-07-03|2467.15
#2023-07-04|2470.80
#2023-07-05|2468.89
#2023-07-06|2475.27
#2023-07-07|2446.55
#2023-07-10|2452.75
#2023-07-11|2472.38
#2023-07-12|2471.00
#2023-07-13|2475.03
#2023-07-14|2494.08
#2023-07-17|2513.20
#2023-07-18|2518.89
#2023-07-19|2528.23
#2023-07-20|2522.53
#2023-07-21|2494.74
#2023-07-24|2490.77
#2023-07-25|2491.51
#2023-07-26|2500.42
#2023-07-27|2492.82
#2023-07-28|2486.24
#2023-07-31|2501.11
#2023-08-01|2496.81
#2023-08-02|2460.38
#2023-08-03|2441.49
#2023-08-04|2456.19
#2023-08-07|2467.68
#2023-08-08|2460.99
#2023-08-09|2468.45
#2023-08-10|2460.68
#2023-08-11|2442.29
#2023-08-14|2436.95
#2023-08-15|2436.95
#2023-08-16|2440.25
#2023-08-17|2424.74
#2023-08-18|2419.09
#2023-08-21|2453.88
#2023-08-22|2462.37
#2023-08-23|2473.53
#2023-08-24|2474.32
#2023-08-25|2456.51
#2023-08-28|2463.15
#2023-08-29|2467.40
#2023-08-30|2471.09
#2023-08-31|2456.12
#2023-09-01|2480.65
#2023-09-04|2493.84
#2023-09-05|2492.19
#2023-09-06|2494.11
#2023-09-07|2504.82
#2023-09-08|2527.03
#2023-09-11|2547.14
#2023-09-12|2537.47
#2023-09-13|2543.34
#2023-09-14|2548.32
#2023-09-15|2554.12
#2023-09-18|2544.50
#2023-09-19|2544.50
#2023-09-20|2523.65
#2023-09-21|2505.39
#2023-09-22|2503.52
#2023-09-25|2499.54
#2023-09-26|2494.77
#2023-09-27|2502.91
#2023-09-28|2475.01
#2023-09-29|2496.41
#2023-10-02|2496.41
#2023-10-03|2481.78
#2023-10-04|2466.73
#2023-10-05|2477.67
#2023-10-06|2492.23
#2023-10-09|2470.98
#2023-10-10|2494.51
#2023-10-11|2512.13
#2023-10-12|2508.88
#2023-10-13|2502.48
#2023-10-16|2499.43
#2023-10-17|2509.41
#2023-10-18|2491.25
#2023-10-19|2487.20
#2023-10-20|2477.97
#2023-10-23|2440.07
#2023-10-24|2440.07
#2023-10-25|2420.29
#2023-10-26|2385.29
#2023-10-27|2411.71
#2023-10-30|2421.43
#2023-10-31|2416.66
#2023-11-01|2405.17
#2023-11-02|2429.20
#2023-11-03|2442.86
#2023-11-06|2466.82
#2023-11-07|2466.25
#2023-11-08|2473.81
#2023-11-09|2467.63
#2023-11-10|2469.64
#2023-11-13|2474.66
#2023-11-14|2474.66
#2023-11-15|2508.21
#2023-11-16|2518.66
#2023-11-17|2516.20
#2023-11-20|2507.11
#2023-11-21|2516.45
#2023-11-22|2518.72
#2023-11-23|2518.56
#2023-11-24|2517.03
#2023-11-27|2517.03
#2023-11-28|2531.99
#2023-11-29|2558.14
#2023-11-30|2562.67
#2023-12-01|2584.81
#2023-12-04|2633.66
#2023-12-05|2656.59
#2023-12-06|2668.43
#2023-12-07|2667.98
#2023-12-08|2671.25
#2023-12-11|2676.92
#2023-12-12|2664.95
#2023-12-13|2673.31
#2023-12-14|2709.86
#2023-12-15|2751.49
#2023-12-18|2747.47
#2023-12-19|2745.44
#2023-12-20|2696.23
#2023-12-21|2711.32
#2023-12-22|2729.53
#2023-12-25|2729.53
#2023-12-26|2740.62
#2023-12-27|2759.94
#2023-12-28|2781.95
#2023-12-29|2781.55
#2024-01-01|2785.71
#2024-01-02|2773.20
#2024-01-03|2762.23
#2024-01-04|2786.10
#2024-01-05|2795.16
#2024-01-08|2771.03
#2024-01-09|2774.55
#2024-01-10|2787.12
#2024-01-11|2795.82
#2024-01-12|2824.82
#2024-01-15|2850.34
#2024-01-16|2834.02
#2024-01-17|2774.16
#2024-01-18|2764.80
#2024-01-19|2788.39
#2024-01-22|2788.39
#2024-01-23|2731.23
#2024-01-24|2763.82
#2024-01-25|2754.48
#2024-01-26|2754.48
#2024-01-29|2804.04
#2024-01-30|2782.39
#2024-01-31|2813.21
#2024-02-01|2811.73
#2024-02-02|2831.59
#2024-02-05|2817.44
#2024-02-06|2839.07
#2024-02-07|2848.62
#2024-02-08|2825.31
#2024-02-09|2827.03
#2024-02-12|2799.73
#2024-02-13|2813.74
#2024-02-14|2829.14
#2024-02-15|2840.96
#2024-02-16|2859.66
#2024-02-19|2870.09
#2024-02-20|2879.56
#2024-02-21|2859.91
#2024-02-22|2886.94
#2024-02-23|2885.16
#2024-02-26|2874.76
#2024-02-27|2881.37
#2024-02-28|2843.57
#2024-02-29|2855.00
#2024-03-01|2896.33
#2024-03-04|2907.44
#2024-03-05|2900.94
#2024-03-06|2911.00
#2024-03-07|2918.30
#2024-03-08|2918.30
#2024-03-11|2899.77
#2024-03-12|2891.56
#2024-03-13|2830.21
#2024-03-14|2858.29
#2024-03-15|2839.12
#2024-03-18|2840.90
#2024-03-19|2803.23
#2024-03-20|2801.81
#2024-03-21|2832.84
#2024-03-22|2835.38
#2024-03-25|2835.38
#2024-03-26|2834.92
#2024-03-27|2846.41
#2024-03-28|2871.58
#2024-03-29|2871.58
#2024-04-01|2898.83
#2024-04-02|2905.52
#2024-04-03|2903.60
#2024-04-04|2910.21
#2024-04-05|2918.57
#2024-04-08|2936.66
#2024-04-09|2933.60
#2024-04-10|2952.62
#2024-04-11|2952.62
#2024-04-12|2918.35
#2024-04-15|2883.34
#2024-04-16|2867.29
#2024-04-17|2867.29
#2024-04-18|2850.36
#2024-04-19|2866.27
#2024-04-22|2893.14
#2024-04-23|2903.10
#2024-04-24|2910.57
#2024-04-25|2931.13
#2024-04-26|2918.97
#2024-04-29|2939.38
#2024-04-30|2939.91
#2024-05-01|2939.91
#2024-05-02|2950.30
#2024-05-03|2930.60
#2024-05-06|2917.93
#2024-05-07|2892.47
#2024-05-08|2897.34
#2024-05-09|2852.18
#2024-05-10|2866.82
#2024-05-13|2876.26
#2024-05-14|2896.35
#2024-05-15|2895.55
#2024-05-16|2920.19
#2024-05-17|2938.25
#2024-05-20|2938.25
#2024-05-21|2955.36
#2024-05-22|2964.36
#2024-05-23|3008.24
#2024-05-24|3014.85
#2024-05-27|3015.21
#2024-05-28|3003.63
#2024-05-29|2978.61
#2024-05-30|2948.28
#2024-05-31|2952.66
#2024-06-03|3065.27
#2024-06-04|2855.76
#2024-06-05|2964.60
#2024-06-06|2991.94
#2024-06-07|3056.49
#2024-06-10|3050.71
#2024-06-11|3050.18
#2024-06-12|3060.87
#2024-06-13|3070.47
#2024-06-14|3083.49
#2024-06-17|3083.49
#2024-06-18|3100.92
#2024-06-19|3088.13
#2024-06-20|3090.49
#2024-06-21|3086.31
#2024-06-24|3096.18
#2024-06-25|3114.15
#2024-06-26|3124.13
#2024-06-27|3147.56
#2024-06-28|3148.95
#2024-07-01|3165.90
#2024-07-02|3156.68
#2024-07-03|3179.90
#2024-07-04|3186.41
#2024-07-05|3192.91
#2024-07-08|3189.37
#2024-07-09|3205.03
#2024-07-10|3192.83
#2024-07-11|3190.91
#2024-07-12|3209.49
#2024-07-15|3218.64
#2024-07-16|3221.08
#2024-07-17|3221.08
#2024-07-18|3231.02
#2024-07-19|3186.97
#2024-07-22|3194.94
#2024-07-23|3189.49
#2024-07-24|3182.12
#2024-07-25|3181.48
#2024-07-26|3238.29
#2024-07-29|3244.81
#2024-07-30|3251.65
#2024-07-31|3266.51
#2024-08-01|3266.64
#2024-08-02|3229.10
#2024-08-05|3133.46
#2024-08-06|3119.11
#2024-08-07|3165.00
#2024-08-08|3142.03
#2024-08-09|3172.43
#2024-08-12|3170.66
#2024-08-13|3144.03
#2024-08-14|3142.26
#2024-08-15|3142.26
#2024-08-16|3197.83
#2024-08-19|3207.58
#2024-08-20|3228.48
#2024-08-21|3232.56
#2024-08-22|3241.19
#2024-08-23|3240.95
#2024-08-26|3264.05
#2024-08-27|3267.41
#2024-08-28|3268.18
#2024-08-29|3280.96
#2024-08-30|3294.43
#2024-09-02|3296.75
#2024-09-03|3296.36
#2024-09-04|3289.25
#2024-09-05|3284.96
#2024-09-06|3245.01
#2024-09-09|3251.58
#2024-09-10|3268.67
#2024-09-11|3255.26
#2024-09-12|3312.70
#2024-09-13|3315.48
#2024-09-16|3320.70
#2024-09-17|3326.49
#2024-09-18|3316.42
#2024-09-19|3316.95
#2024-09-20|3366.92
#2024-09-23|3388.35
#2024-09-24|3387.61
#2024-09-25|3394.10
#2024-09-26|3416.83
#2024-09-27|3418.51
#2024-09-30|3374.12
#2024-10-01|3373.21
#2024-10-02|3373.21
#2024-10-03|3292.89
#2024-10-04|3260.93
#2024-10-07|3220.78
#2024-10-08|3257.48
#2024-10-09|3262.13
#2024-10-10|3261.86
#2024-10-11|3254.74
#2024-10-14|3273.96
#2024-10-15|3270.27
#2024-10-16|3261.63
#2024-10-17|3220.83
#2024-10-18|3233.92
#2024-10-21|3217.08
#2024-10-22|3166.87
#2024-10-23|3162.28
#2024-10-24|3159.68
#2024-10-25|3126.59
#2024-10-28|3153.73
#2024-10-29|3167.17
#2024-10-30|3156.12
#2024-10-31|3137.61
#2024-11-01|3152.74
#2024-11-04|3110.89
#2024-11-05|3137.25
#2024-11-06|3175.49
#2024-11-07|3136.73
#2024-11-08|3123.38
#2024-11-11|3115.78
#2024-11-12|3076.80
#2024-11-13|3028.44
#2024-11-14|3029.16
#2024-11-15|3029.16
#2024-11-18|3020.65
#2024-11-19|3031.59
#2024-11-20|3031.59
#2024-11-21|3002.34
#2024-11-22|3068.43
#2024-11-25|3115.13
#2024-11-26|3110.73
#2024-11-27|3121.68
#2024-11-28|3083.85
#2024-11-29|3110.29
#2024-12-02|3124.95
#2024-12-03|3150.17
#2024-12-04|3152.71
#2024-12-05|3180.64
#2024-12-06|3182.54
#2024-12-09|3173.66
#2024-12-10|3170.33
#2024-12-11|3175.74
#2024-12-12|3163.71
#2024-12-13|3187.90
#2024-12-16|3178.31
#2024-12-17|3137.21
#2024-12-18|3115.66
#2024-12-19|3082.78
#2024-12-20|3031.71
#2024-12-23|3046.73
#2024-12-24|3040.76
#2024-12-25|3040.76
#2024-12-26|3042.07
#2024-12-27|3037.25
#2024-12-30|3025.75
#2024-12-31|3022.00
#2025-01-01|3035.32
#2025-01-02|3082.96
#2025-01-03|3060.53
#2025-01-06|2996.63
#2025-01-07|3013.23
#2025-01-08|3000.77
#2025-01-09|2977.64
#2025-01-10|2949.43
#2025-01-13|2871.92
#2025-01-14|2898.21
#2025-01-15|2912.86
#2025-01-16|2921.67
#2025-01-17|2911.58
#2025-01-20|2932.76
#2025-01-21|2889.88
#2025-01-22|2907.87
#2025-01-23|2916.72
#2025-01-24|2905.46
#2025-01-27|2856.27
#2025-01-28|2860.66
#2025-01-29|2897.22
#2025-01-30|2903.85
#2025-01-31|2937.02
#2025-02-03|2896.11
#2025-02-04|2949.22
#2025-02-05|2936.03
#2025-02-06|2921.48
#2025-02-07|2922.05
#2025-02-10|2892.96
#2025-02-11|2868.43
#2025-02-12|2862.09
#2025-02-13|2860.48
#2025-02-14|2839.45
#2025-02-17|2843.86
#2025-02-18|2837.89
#2025-02-19|2843.46
#2025-02-20|2861.14
#2025-02-21|2838.84
#2025-02-24|2806.17
#2025-02-25|2787.96
#2025-02-26|2787.96
#2025-02-27|2783.28
#2025-02-28|2714.11
#2025-03-03|2720.82
#2025-03-04|2717.26
#2025-03-05|2767.40
#2025-03-06|2789.26
#2025-03-07|2797.56
#2025-03-10|2767.37
#2025-03-11|2774.35
#2025-03-12|2770.88
#2025-03-13|2764.75
#2025-03-14|2764.75
#2025-03-17|2785.86
#2025-03-18|2838.49
#2025-03-19|2860.57
#2025-03-20|2894.89
#2025-03-21|2930.51
#2025-03-24|2977.73
#2025-03-25|2960.87
#2025-03-26|2941.45
#2025-03-27|2957.93
#2025-03-28|2956.39
#2025-03-31|2956.39
#2025-04-01|2917.78
#2025-04-02|2943.21
#2025-04-03|2937.80
#2025-04-04|2889.32
#2025-04-07|2770.67
#2025-04-08|2808.00
#2025-04-09|2777.96
#2025-04-10|2777.96
#2025-04-11|2852.10
#2025-04-14|2852.10
#2025-04-15|2933.29
#2025-04-16|2952.34
#2025-04-17|3003.56
#2025-04-18|3003.56
#2025-04-21|3056.50
#2025-04-22|3064.93
#2025-04-23|3080.57
#2025-04-24|3077.23
#2025-04-25|3025.92
#2025-04-28|3076.46
#2025-04-29|3068.60
#2025-04-30|3088.08
#2025-05-01|3088.08
#2025-05-02|3082.21
#2025-05-05|3120.86
#2025-05-06|3084.28
#2025-05-07|3083.91
#2025-05-08|3018.27
#2025-05-09|3004.31
#2025-05-12|3121.48
#2025-05-13|3095.36
#2025-05-14|3116.11
#2025-05-15|3148.60
#2025-05-16|3157.24
#2025-05-19|3158.59
#2025-05-20|3110.49
#2025-05-21|3130.60
#2025-05-22|3095.31
#2025-05-23|3149.43
#2025-05-26|3170.54
#2025-05-27|3146.43
#2025-05-28|3138.33
#2025-05-29|3145.11
#2025-05-30|3131.94
#2025-06-02|3142.00
#2025-06-03|3114.94
#2025-06-04|3117.24
#2025-06-05|3137.90
#2025-06-06|3177.51
#2025-06-09|3198.17
#2025-06-10|3199.56
#2025-06-11|3203.76
#2025-06-12|3161.79
#2025-06-13|3125.10
#2025-06-16|3153.75
#2025-06-17|3131.32
#2025-06-18|3114.97
#2025-06-19|3091.62
#2025-06-20|3135.99
#2025-06-23|3124.14
#2025-06-24|3167.02
#2025-06-25|3187.04
#2025-06-26|3234.63
#2025-06-27|3256.93
#2025-06-30|3243.23
#2025-07-01|3252.46
#2025-07-02|3237.42
#2025-07-03|3248.90
#2025-07-04|3252.47
#2025-07-07|3233.87
#2025-07-08|3244.48
#2025-07-09|3242.29
#2025-07-10|3231.62
#2025-07-11|3199.12
#2025-07-14|3194.20
#2025-07-15|3219.28
#2025-07-16|3217.00
#2025-07-17|3203.18
#2025-07-18|3181.39
#2025-07-21|3192.46
#2025-07-22|3183.15
#2025-07-23|3195.79
#2025-07-24|3179.58
#2025-07-25|3139.50
#2025-07-28|3113.64
#2025-07-29|3130.12
#2025-07-30|3110.95
#2025-07-31|3088.85
#2025-08-01|3058.53
#2025-08-04|3081.00
#2025-08-05|3067.11
#2025-08-06|3052.94
#2025-08-07|3058.75
#2025-08-08|3024.28
#2025-08-11|3051.00
#2025-08-12|3039.45
#2025-08-13|3066.44
#2025-08-14|3062.02
#2025-08-15|3062.02
#2025-08-18|3104.13
#2025-08-19|3136.27
#2025-08-20|3144.35
#2025-08-21|3136.52
#2025-08-22|3106.85
#2025-08-25|3112.82
#2025-08-26|3071.64
#2025-08-27|3071.64
#2025-08-28|3043.70
#2025-08-29|3010.92
#2025-09-01|3046.35
#2025-09-02|3047.56
#2025-09-03|3068.47
#2025-09-04|3061.09
#2025-09-05|3060.32
#2025-09-08|3068.43
#2025-09-09|3083.28
#2025-09-10|3098.76
#2025-09-11|3090.77
#2025-09-12|3108.23
#2025-09-15|3112.81
#2025-09-16|3138.44
#2025-09-17|3156.20
#2025-09-18|3154.83
#2025-09-19|3152.24
#2025-09-22|3133.02
#2025-09-23|3110.79
#2025-09-24|3092.16
#2025-09-25|3071.40
#2025-09-26|3028.86
#2025-09-29|3031.71
#2025-09-30|3028.58
#2025-10-01|3057.55
#2025-10-02|3057.55
#2025-10-03|3065.97
#2025-10-06|3087.08
#2025-10-07|3093.33
#2025-10-08|3079.88
#2025-10-09|3099.16
#2025-10-10|3114.47
#2025-10-13|3111.03
#2025-10-14|3083.52
#2025-10-15|3136.82
#2025-10-16|3170.25
#2025-10-17|3171.81
#2025-10-20|3189.59
#2025-10-21|3194.16
#2025-10-22|3194.16
#2025-10-23|3195.91
#2025-10-24|3186.69
#2025-10-27|3193.16
#2025-10-28|3187.90
#2025-10-29|3206.41
#2025-10-30|3172.37
#2025-10-31|3150.73
#2025-11-03|3163.98
#2025-11-04|3151.00
#2025-11-05|3151.00
#2025-11-06|3132.87
#2025-11-07|3132.19
#2025-11-10|3142.50
#2025-11-11|3159.36
#2025-11-12|3188.35
#2025-11-13|3186.12
#2025-11-14|3186.56
#2025-11-17|3205.38
#2025-11-18|3189.13
#2025-11-19|3202.22
#2025-11-20|3207.77
#2025-11-21|3156.80
#2025-11-24|3149.97
#2025-11-25|3147.39
#2025-11-26|3185.76
#2025-11-27|3184.35
#2025-11-28|3177.56
#2025-12-01|3171.50
#2025-12-02|3148.03
#2025-12-03|3123.05
#2025-12-04|3134.13
#2025-12-05|3147.89
#2025-12-08|3105.33
#2025-12-09|3109.31
#2025-12-10|3090.97
#2025-12-11|3097.20
#2025-12-12|3118.87
#2025-12-15|3106.61
#2025-12-16|3076.78
#2025-12-17|3089.70
#2025-12-18|3093.79
#2025-12-19|3150.33
#2025-12-22|3164.46
#2025-12-23|3167.19
#2025-12-24|3155.81
#2025-12-25|3155.81
#2025-12-26|3142.90
#2025-12-29|3125.71
#2025-12-30|3130.06
#2025-12-31|3152.38
#2026-01-01|3160.06
#2026-01-02|3173.84
#2026-01-05|3164.05
#2026-01-06|3161.12
#2026-01-07|3171.31
#2026-01-08|3123.42
#2026-01-09|3091.79
#2026-01-12|3098.78
#2026-01-13|3091.24
#2026-01-14|3085.63
#2026-01-15|3085.63
#2026-01-16|3069.25
#2026-01-19|3054.15
#2026-01-20|2996.68
#2026-01-21|2958.96
#2026-01-22|2983.88
#2026-01-23|2933.71
#2026-01-26|2933.71
#2026-01-27|2954.23
#2026-01-28|2984.25
#2026-01-29|2986.05
#2026-01-30|2975.86
#2026-02-02|2961.52
#2026-02-03|3085.36
#2026-02-04|3091.68
#2026-02-05|3078.83
#2026-02-06|3071.86
#2026-02-09|3097.34
#2026-02-10|3112.17
#2026-02-11|3112.94
#2026-02-12|3100.87
#2026-02-13|3054.36
#2026-02-16|3076.48
#2026-02-17|3082.63
#2026-02-18|3095.63
#2026-02-19|3048.35
#2026-02-20|3050.88
#2026-02-23|3065.92
#2026-02-24|3040.32
#2026-02-25|3052.81
#2026-02-26|3060.69
#2026-02-27|3020.71
#2026-03-02|2962.22
#2026-03-03|2962.22
#2026-03-04|2887.23
#2026-03-05|2942.83
#2026-03-06|2907.78
#2026-03-09|2836.67
#2026-03-10|2887.62
#2026-03-11|2837.97
#2026-03-12|2813.29
#2026-03-13|2741.73
#2026-03-16|2759.12
#2026-03-17|2783.71
#2026-03-18|2807.63
#2026-03-19|2716.33
#2026-03-20|2697.37
#2026-03-23|2608.38
#2026-03-24|2663.25
#2026-03-25|2711.26
#2026-03-26|2711.26
#2026-03-27|2630.37
#2026-03-30|2566.84
#2026-03-31|2566.84
#2026-04-01|2615.48