Table Data - NASDAQ India Large Mid Cap Net Total Return Index
| Title | NASDAQ India Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQINLMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:54 PM CDT |
| Notes | For more information about this series, see: NQINLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 166.22 |
| 2001-04-02 | 164.66 |
| 2001-04-03 | 166.72 |
| 2001-04-04 | 164.71 |
| 2001-04-05 | 164.71 |
| 2001-04-06 | 165.33 |
| 2001-04-09 | 162.98 |
| 2001-04-10 | 159.18 |
| 2001-04-11 | 150.54 |
| 2001-04-12 | 143.32 |
| 2001-04-13 | . |
| 2001-04-16 | 146.49 |
| 2001-04-17 | 150.16 |
| 2001-04-18 | 157.90 |
| 2001-04-19 | 163.86 |
| 2001-04-20 | 166.16 |
| 2001-04-23 | 165.49 |
| 2001-04-24 | 166.51 |
| 2001-04-25 | 166.79 |
| 2001-04-26 | 163.40 |
| 2001-04-27 | 156.08 |
| 2001-04-30 | 161.98 |
| 2001-05-01 | 161.98 |
| 2001-05-02 | 164.16 |
| 2001-05-03 | 163.13 |
| 2001-05-04 | 164.08 |
| 2001-05-07 | 167.00 |
| 2001-05-08 | 168.65 |
| 2001-05-09 | 167.40 |
| 2001-05-10 | 166.39 |
| 2001-05-11 | 165.87 |
| 2001-05-14 | 165.79 |
| 2001-05-15 | 166.18 |
| 2001-05-16 | 166.91 |
| 2001-05-17 | 170.41 |
| 2001-05-18 | 169.82 |
| 2001-05-21 | 169.35 |
| 2001-05-22 | 169.82 |
| 2001-05-23 | 172.19 |
| 2001-05-24 | 172.69 |
| 2001-05-25 | 172.20 |
| 2001-05-28 | . |
| 2001-05-29 | 175.95 |
| 2001-05-30 | 170.84 |
| 2001-05-31 | 168.90 |
| 2001-06-01 | 166.28 |
| 2001-06-04 | 163.27 |
| 2001-06-05 | 162.02 |
| 2001-06-06 | 162.54 |
| 2001-06-07 | 162.91 |
| 2001-06-08 | 164.81 |
| 2001-06-11 | 165.24 |
| 2001-06-12 | 164.86 |
| 2001-06-13 | 165.07 |
| 2001-06-14 | 162.97 |
| 2001-06-15 | 158.18 |
| 2001-06-18 | 157.28 |
| 2001-06-19 | 160.35 |
| 2001-06-20 | 159.87 |
| 2001-06-21 | 159.95 |
| 2001-06-22 | 158.34 |
| 2001-06-25 | 154.00 |
| 2001-06-26 | 159.16 |
| 2001-06-27 | 158.99 |
| 2001-06-28 | 158.95 |
| 2001-06-29 | 161.73 |
| 2001-07-02 | 160.54 |
| 2001-07-03 | 156.53 |
| 2001-07-04 | . |
| 2001-07-05 | 157.04 |
| 2001-07-06 | 153.89 |
| 2001-07-09 | 152.74 |
| 2001-07-10 | 154.13 |
| 2001-07-11 | 156.66 |
| 2001-07-12 | 161.21 |
| 2001-07-13 | 160.61 |
| 2001-07-16 | 160.11 |
| 2001-07-17 | 160.42 |
| 2001-07-18 | 159.24 |
| 2001-07-19 | 158.97 |
| 2001-07-20 | 157.92 |
| 2001-07-23 | 157.20 |
| 2001-07-24 | 156.66 |
| 2001-07-25 | 156.05 |
| 2001-07-26 | 154.71 |
| 2001-07-27 | 154.17 |
| 2001-07-30 | 155.46 |
| 2001-07-31 | 158.31 |
| 2001-08-01 | 156.83 |
| 2001-08-02 | 158.07 |
| 2001-08-03 | 159.43 |
| 2001-08-06 | 159.54 |
| 2001-08-07 | 158.42 |
| 2001-08-08 | 157.31 |
| 2001-08-09 | 158.00 |
| 2001-08-10 | 157.20 |
| 2001-08-13 | 155.57 |
| 2001-08-14 | 158.27 |
| 2001-08-15 | 158.29 |
| 2001-08-16 | 158.67 |
| 2001-08-17 | 156.94 |
| 2001-08-20 | 156.78 |
| 2001-08-21 | 157.85 |
| 2001-08-22 | 157.85 |
| 2001-08-23 | 158.93 |
| 2001-08-24 | 159.20 |
| 2001-08-27 | 160.03 |
| 2001-08-28 | 159.74 |
| 2001-08-29 | 158.99 |
| 2001-08-30 | 158.43 |
| 2001-08-31 | 155.64 |
| 2001-09-03 | . |
| 2001-09-04 | 155.13 |
| 2001-09-05 | 155.37 |
| 2001-09-06 | 153.62 |
| 2001-09-07 | 153.57 |
| 2001-09-10 | 153.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 126.83 |
| 2001-09-18 | 130.99 |
| 2001-09-19 | 131.77 |
| 2001-09-20 | 129.52 |
| 2001-09-21 | 121.73 |
| 2001-09-24 | 124.88 |
| 2001-09-25 | 124.12 |
| 2001-09-26 | 126.56 |
| 2001-09-27 | 126.61 |
| 2001-09-28 | 130.33 |
| 2001-10-01 | 130.11 |
| 2001-10-02 | 130.11 |
| 2001-10-03 | 127.59 |
| 2001-10-04 | 129.76 |
| 2001-10-05 | 130.37 |
| 2001-10-08 | 127.86 |
| 2001-10-09 | 129.28 |
| 2001-10-10 | 133.92 |
| 2001-10-11 | 136.50 |
| 2001-10-12 | 137.69 |
| 2001-10-15 | 138.09 |
| 2001-10-16 | 140.02 |
| 2001-10-17 | 142.59 |
| 2001-10-18 | 139.13 |
| 2001-10-19 | 141.00 |
| 2001-10-22 | 140.15 |
| 2001-10-23 | 142.68 |
| 2001-10-24 | 141.97 |
| 2001-10-25 | 141.84 |
| 2001-10-26 | 141.95 |
| 2001-10-29 | 141.32 |
| 2001-10-30 | 139.08 |
| 2001-10-31 | 140.62 |
| 2001-11-01 | 143.22 |
| 2001-11-02 | 142.28 |
| 2001-11-05 | 141.04 |
| 2001-11-06 | 143.15 |
| 2001-11-07 | 140.92 |
| 2001-11-08 | 142.76 |
| 2001-11-09 | 143.73 |
| 2001-11-12 | 144.36 |
| 2001-11-13 | 143.13 |
| 2001-11-14 | 144.89 |
| 2001-11-15 | 149.25 |
| 2001-11-16 | 149.25 |
| 2001-11-19 | 153.73 |
| 2001-11-20 | 151.44 |
| 2001-11-21 | 152.47 |
| 2001-11-22 | . |
| 2001-11-23 | 152.93 |
| 2001-11-26 | 157.24 |
| 2001-11-27 | 155.84 |
| 2001-11-28 | 155.57 |
| 2001-11-29 | 155.07 |
| 2001-11-30 | 155.16 |
| 2001-12-03 | 155.56 |
| 2001-12-04 | 158.59 |
| 2001-12-05 | 164.13 |
| 2001-12-06 | 165.48 |
| 2001-12-07 | 166.48 |
| 2001-12-10 | 165.94 |
| 2001-12-11 | 163.65 |
| 2001-12-12 | 164.26 |
| 2001-12-13 | 163.08 |
| 2001-12-14 | 161.13 |
| 2001-12-17 | 161.28 |
| 2001-12-18 | 160.40 |
| 2001-12-19 | 156.84 |
| 2001-12-20 | 157.98 |
| 2001-12-21 | 156.06 |
| 2001-12-24 | 156.27 |
| 2001-12-25 | . |
| 2001-12-26 | 153.73 |
| 2001-12-27 | 150.68 |
| 2001-12-28 | 152.98 |
| 2001-12-31 | 155.96 |
| 2002-01-01 | . |
| 2002-01-02 | 156.31 |
| 2002-01-03 | 158.88 |
| 2002-01-04 | 162.36 |
| 2002-01-07 | 164.83 |
| 2002-01-08 | 166.26 |
| 2002-01-09 | 163.78 |
| 2002-01-10 | 161.80 |
| 2002-01-11 | 159.97 |
| 2002-01-14 | 162.34 |
| 2002-01-15 | 160.26 |
| 2002-01-16 | 159.98 |
| 2002-01-17 | 162.54 |
| 2002-01-18 | 160.63 |
| 2002-01-21 | . |
| 2002-01-22 | 160.79 |
| 2002-01-23 | 160.59 |
| 2002-01-24 | 159.77 |
| 2002-01-25 | 158.70 |
| 2002-01-28 | 157.54 |
| 2002-01-29 | 157.24 |
| 2002-01-30 | 155.85 |
| 2002-01-31 | 157.30 |
| 2002-02-01 | 157.55 |
| 2002-02-04 | 156.67 |
| 2002-02-05 | 156.85 |
| 2002-02-06 | 161.78 |
| 2002-02-07 | 161.20 |
| 2002-02-08 | 163.56 |
| 2002-02-11 | 164.10 |
| 2002-02-12 | 163.75 |
| 2002-02-13 | 164.87 |
| 2002-02-14 | 166.80 |
| 2002-02-15 | 168.58 |
| 2002-02-18 | . |
| 2002-02-19 | 168.69 |
| 2002-02-20 | 166.94 |
| 2002-02-21 | 167.24 |
| 2002-02-22 | 169.24 |
| 2002-02-25 | 169.30 |
| 2002-02-26 | 173.72 |
| 2002-02-27 | 172.89 |
| 2002-02-28 | 166.89 |
| 2002-03-01 | 172.15 |
| 2002-03-04 | 171.28 |
| 2002-03-05 | 171.84 |
| 2002-03-06 | 171.50 |
| 2002-03-07 | 174.92 |
| 2002-03-08 | 173.64 |
| 2002-03-11 | 171.48 |
| 2002-03-12 | 168.63 |
| 2002-03-13 | 169.68 |
| 2002-03-14 | 170.12 |
| 2002-03-15 | 171.60 |
| 2002-03-18 | 171.07 |
| 2002-03-19 | 168.99 |
| 2002-03-20 | 169.80 |
| 2002-03-21 | 167.94 |
| 2002-03-22 | 167.01 |
| 2002-03-25 | 167.01 |
| 2002-03-26 | 164.64 |
| 2002-03-27 | 164.54 |
| 2002-03-28 | 165.80 |
| 2002-03-29 | . |
| 2002-04-01 | 167.59 |
| 2002-04-02 | 168.20 |
| 2002-04-03 | 165.88 |
| 2002-04-04 | 168.00 |
| 2002-04-05 | 167.32 |
| 2002-04-08 | 166.91 |
| 2002-04-09 | 165.50 |
| 2002-04-10 | 166.61 |
| 2002-04-11 | 168.10 |
| 2002-04-12 | 168.34 |
| 2002-04-15 | 165.56 |
| 2002-04-16 | 163.73 |
| 2002-04-17 | 164.52 |
| 2002-04-18 | 164.63 |
| 2002-04-19 | 161.11 |
| 2002-04-22 | 161.82 |
| 2002-04-23 | 161.97 |
| 2002-04-24 | 162.68 |
| 2002-04-25 | 160.09 |
| 2002-04-26 | 160.41 |
| 2002-04-29 | 157.33 |
| 2002-04-30 | 159.78 |
| 2002-05-01 | 159.78 |
| 2002-05-02 | 161.14 |
| 2002-05-03 | 161.20 |
| 2002-05-06 | 161.58 |
| 2002-05-07 | 163.33 |
| 2002-05-08 | 164.39 |
| 2002-05-09 | 165.96 |
| 2002-05-10 | 164.94 |
| 2002-05-13 | 165.35 |
| 2002-05-14 | 164.88 |
| 2002-05-15 | 164.47 |
| 2002-05-16 | 162.90 |
| 2002-05-17 | 162.03 |
| 2002-05-20 | 159.21 |
| 2002-05-21 | 155.44 |
| 2002-05-22 | 154.95 |
| 2002-05-23 | 151.75 |
| 2002-05-24 | 157.36 |
| 2002-05-27 | . |
| 2002-05-28 | 151.56 |
| 2002-05-29 | 152.64 |
| 2002-05-30 | 151.63 |
| 2002-05-31 | 151.34 |
| 2002-06-03 | 152.53 |
| 2002-06-04 | 153.21 |
| 2002-06-05 | 156.59 |
| 2002-06-06 | 156.59 |
| 2002-06-07 | 154.23 |
| 2002-06-10 | 157.47 |
| 2002-06-11 | 161.93 |
| 2002-06-12 | 161.20 |
| 2002-06-13 | 159.46 |
| 2002-06-14 | 159.57 |
| 2002-06-17 | 159.82 |
| 2002-06-18 | 157.85 |
| 2002-06-19 | 155.62 |
| 2002-06-20 | 156.39 |
| 2002-06-21 | 155.14 |
| 2002-06-24 | 155.07 |
| 2002-06-25 | 154.41 |
| 2002-06-26 | 153.08 |
| 2002-06-27 | 154.14 |
| 2002-06-28 | 155.61 |
| 2002-07-01 | 157.86 |
| 2002-07-02 | 157.90 |
| 2002-07-03 | 159.19 |
| 2002-07-04 | . |
| 2002-07-05 | 160.46 |
| 2002-07-08 | 161.12 |
| 2002-07-09 | 161.15 |
| 2002-07-10 | 159.80 |
| 2002-07-11 | 158.29 |
| 2002-07-12 | 159.61 |
| 2002-07-15 | 159.09 |
| 2002-07-16 | 156.62 |
| 2002-07-17 | 156.07 |
| 2002-07-18 | 157.56 |
| 2002-07-19 | 156.84 |
| 2002-07-22 | 152.88 |
| 2002-07-23 | 154.87 |
| 2002-07-24 | 151.45 |
| 2002-07-25 | 151.19 |
| 2002-07-26 | 147.76 |
| 2002-07-29 | 147.79 |
| 2002-07-30 | 146.19 |
| 2002-07-31 | 146.82 |
| 2002-08-01 | 146.61 |
| 2002-08-02 | 147.02 |
| 2002-08-05 | 147.96 |
| 2002-08-06 | 148.32 |
| 2002-08-07 | 148.39 |
| 2002-08-08 | 146.07 |
| 2002-08-09 | 147.57 |
| 2002-08-12 | 148.76 |
| 2002-08-13 | 149.88 |
| 2002-08-14 | 149.19 |
| 2002-08-15 | 149.19 |
| 2002-08-16 | 151.29 |
| 2002-08-19 | 151.33 |
| 2002-08-20 | 152.66 |
| 2002-08-21 | 153.00 |
| 2002-08-22 | 152.59 |
| 2002-08-23 | 154.46 |
| 2002-08-26 | 154.53 |
| 2002-08-27 | 153.40 |
| 2002-08-28 | 153.68 |
| 2002-08-29 | 153.93 |
| 2002-08-30 | 157.12 |
| 2002-09-02 | . |
| 2002-09-03 | 155.99 |
| 2002-09-04 | 156.71 |
| 2002-09-05 | 156.92 |
| 2002-09-06 | 154.90 |
| 2002-09-09 | 153.30 |
| 2002-09-10 | 153.36 |
| 2002-09-11 | 154.47 |
| 2002-09-12 | 154.81 |
| 2002-09-13 | 153.47 |
| 2002-09-16 | 152.41 |
| 2002-09-17 | 153.82 |
| 2002-09-18 | 152.22 |
| 2002-09-19 | 150.76 |
| 2002-09-20 | 149.92 |
| 2002-09-23 | 149.76 |
| 2002-09-24 | 149.65 |
| 2002-09-25 | 149.75 |
| 2002-09-26 | 149.48 |
| 2002-09-27 | 150.69 |
| 2002-09-30 | 148.44 |
| 2002-10-01 | 147.53 |
| 2002-10-02 | 147.53 |
| 2002-10-03 | 146.88 |
| 2002-10-04 | 146.93 |
| 2002-10-07 | 148.03 |
| 2002-10-08 | 148.85 |
| 2002-10-09 | 148.14 |
| 2002-10-10 | 149.23 |
| 2002-10-11 | 151.51 |
| 2002-10-14 | 151.67 |
| 2002-10-15 | 151.67 |
| 2002-10-16 | 150.86 |
| 2002-10-17 | 151.29 |
| 2002-10-18 | 151.41 |
| 2002-10-21 | 151.00 |
| 2002-10-22 | 149.23 |
| 2002-10-23 | 148.99 |
| 2002-10-24 | 146.92 |
| 2002-10-25 | 145.60 |
| 2002-10-28 | 143.90 |
| 2002-10-29 | 146.52 |
| 2002-10-30 | 146.53 |
| 2002-10-31 | 149.07 |
| 2002-11-01 | 149.77 |
| 2002-11-04 | 151.34 |
| 2002-11-05 | 151.28 |
| 2002-11-06 | 151.25 |
| 2002-11-07 | 150.93 |
| 2002-11-08 | 150.47 |
| 2002-11-11 | 149.90 |
| 2002-11-12 | 150.44 |
| 2002-11-13 | 150.39 |
| 2002-11-14 | 151.57 |
| 2002-11-15 | 154.43 |
| 2002-11-18 | 154.97 |
| 2002-11-19 | 154.97 |
| 2002-11-20 | 155.30 |
| 2002-11-21 | 156.78 |
| 2002-11-22 | 158.59 |
| 2002-11-25 | 160.34 |
| 2002-11-26 | 160.70 |
| 2002-11-27 | 159.97 |
| 2002-11-28 | . |
| 2002-11-29 | 162.15 |
| 2002-12-02 | 164.56 |
| 2002-12-03 | 162.48 |
| 2002-12-04 | 160.61 |
| 2002-12-05 | 161.65 |
| 2002-12-06 | 165.52 |
| 2002-12-09 | 163.72 |
| 2002-12-10 | 164.39 |
| 2002-12-11 | 165.52 |
| 2002-12-12 | 166.91 |
| 2002-12-13 | 168.29 |
| 2002-12-16 | 167.50 |
| 2002-12-17 | 166.67 |
| 2002-12-18 | 167.88 |
| 2002-12-19 | 167.98 |
| 2002-12-20 | 168.57 |
| 2002-12-23 | 168.04 |
| 2002-12-24 | 169.32 |
| 2002-12-25 | . |
| 2002-12-26 | 170.35 |
| 2002-12-27 | 171.42 |
| 2002-12-30 | 170.62 |
| 2002-12-31 | 170.64 |
| 2003-01-01 | . |
| 2003-01-02 | 170.39 |
| 2003-01-03 | 170.39 |
| 2003-01-06 | 169.90 |
| 2003-01-07 | 169.90 |
| 2003-01-08 | 170.65 |
| 2003-01-09 | 172.38 |
| 2003-01-10 | 169.78 |
| 2003-01-13 | 168.40 |
| 2003-01-14 | 169.28 |
| 2003-01-15 | 170.68 |
| 2003-01-16 | 171.37 |
| 2003-01-17 | 171.19 |
| 2003-01-20 | . |
| 2003-01-21 | 170.26 |
| 2003-01-22 | 170.84 |
| 2003-01-23 | 168.98 |
| 2003-01-24 | 167.39 |
| 2003-01-27 | 164.87 |
| 2003-01-28 | 165.81 |
| 2003-01-29 | 165.18 |
| 2003-01-30 | 164.62 |
| 2003-01-31 | 166.24 |
| 2003-02-03 | 167.97 |
| 2003-02-04 | 167.60 |
| 2003-02-05 | 166.68 |
| 2003-02-06 | 169.07 |
| 2003-02-07 | 168.37 |
| 2003-02-10 | 166.91 |
| 2003-02-11 | 166.81 |
| 2003-02-12 | 165.47 |
| 2003-02-13 | 165.64 |
| 2003-02-14 | 164.38 |
| 2003-02-17 | . |
| 2003-02-18 | 167.91 |
| 2003-02-19 | 168.57 |
| 2003-02-20 | 168.66 |
| 2003-02-21 | 168.62 |
| 2003-02-24 | 168.74 |
| 2003-02-25 | 167.14 |
| 2003-02-26 | 166.22 |
| 2003-02-27 | 167.25 |
| 2003-02-28 | 168.67 |
| 2003-03-03 | 168.28 |
| 2003-03-04 | 166.58 |
| 2003-03-05 | 165.92 |
| 2003-03-06 | 163.96 |
| 2003-03-07 | 161.85 |
| 2003-03-10 | 161.09 |
| 2003-03-11 | 162.12 |
| 2003-03-12 | 159.97 |
| 2003-03-13 | 159.82 |
| 2003-03-14 | 159.82 |
| 2003-03-17 | 158.38 |
| 2003-03-18 | 158.38 |
| 2003-03-19 | 160.37 |
| 2003-03-20 | 163.22 |
| 2003-03-21 | 163.96 |
| 2003-03-24 | 161.41 |
| 2003-03-25 | 161.12 |
| 2003-03-26 | 161.19 |
| 2003-03-27 | 160.18 |
| 2003-03-28 | 159.90 |
| 2003-03-31 | 156.80 |
| 2003-04-01 | 158.32 |
| 2003-04-02 | 160.29 |
| 2003-04-03 | 161.93 |
| 2003-04-04 | 163.17 |
| 2003-04-07 | 165.39 |
| 2003-04-08 | 163.29 |
| 2003-04-09 | 161.30 |
| 2003-04-10 | 154.29 |
| 2003-04-11 | 151.46 |
| 2003-04-14 | 151.40 |
| 2003-04-15 | 152.22 |
| 2003-04-16 | 153.85 |
| 2003-04-17 | 151.66 |
| 2003-04-18 | . |
| 2003-04-21 | 152.16 |
| 2003-04-22 | 151.60 |
| 2003-04-23 | 149.76 |
| 2003-04-24 | 149.32 |
| 2003-04-25 | 148.55 |
| 2003-04-28 | 149.19 |
| 2003-04-29 | 149.76 |
| 2003-04-30 | 150.23 |
| 2003-05-01 | 150.28 |
| 2003-05-02 | 151.22 |
| 2003-05-05 | 151.70 |
| 2003-05-06 | 152.82 |
| 2003-05-07 | 152.39 |
| 2003-05-08 | 151.13 |
| 2003-05-09 | 150.77 |
| 2003-05-12 | 150.53 |
| 2003-05-13 | 151.50 |
| 2003-05-14 | 152.78 |
| 2003-05-15 | 154.51 |
| 2003-05-16 | 157.07 |
| 2003-05-19 | 156.73 |
| 2003-05-20 | 158.19 |
| 2003-05-21 | 158.16 |
| 2003-05-22 | 157.19 |
| 2003-05-23 | 158.35 |
| 2003-05-26 | . |
| 2003-05-27 | 160.14 |
| 2003-05-28 | 162.12 |
| 2003-05-29 | 163.54 |
| 2003-05-30 | 165.20 |
| 2003-06-02 | 166.39 |
| 2003-06-03 | 166.42 |
| 2003-06-04 | 168.37 |
| 2003-06-05 | 170.06 |
| 2003-06-06 | 171.72 |
| 2003-06-09 | 173.09 |
| 2003-06-10 | 170.74 |
| 2003-06-11 | 172.39 |
| 2003-06-12 | 173.81 |
| 2003-06-13 | 174.70 |
| 2003-06-16 | 174.30 |
| 2003-06-17 | 179.50 |
| 2003-06-18 | 180.30 |
| 2003-06-19 | 181.40 |
| 2003-06-20 | 183.05 |
| 2003-06-23 | 179.97 |
| 2003-06-24 | 179.58 |
| 2003-06-25 | 182.74 |
| 2003-06-26 | 184.60 |
| 2003-06-27 | 186.92 |
| 2003-06-30 | 187.68 |
| 2003-07-01 | 187.79 |
| 2003-07-02 | 186.84 |
| 2003-07-03 | 189.55 |
| 2003-07-04 | . |
| 2003-07-07 | 189.39 |
| 2003-07-08 | 190.25 |
| 2003-07-09 | 189.93 |
| 2003-07-10 | 193.29 |
| 2003-07-11 | 193.42 |
| 2003-07-14 | 195.91 |
| 2003-07-15 | 193.55 |
| 2003-07-16 | 195.46 |
| 2003-07-17 | 193.00 |
| 2003-07-18 | 191.57 |
| 2003-07-21 | 187.61 |
| 2003-07-22 | 186.96 |
| 2003-07-23 | 187.61 |
| 2003-07-24 | 192.36 |
| 2003-07-25 | 195.40 |
| 2003-07-28 | 196.06 |
| 2003-07-29 | 196.68 |
| 2003-07-30 | 197.84 |
| 2003-07-31 | 198.06 |
| 2003-08-01 | 200.10 |
| 2003-08-04 | 201.85 |
| 2003-08-05 | 199.01 |
| 2003-08-06 | 197.09 |
| 2003-08-07 | 201.53 |
| 2003-08-08 | 206.00 |
| 2003-08-11 | 207.28 |
| 2003-08-12 | 206.94 |
| 2003-08-13 | 209.15 |
| 2003-08-14 | 208.96 |
| 2003-08-15 | 209.08 |
| 2003-08-18 | 212.60 |
| 2003-08-19 | 214.57 |
| 2003-08-20 | 216.86 |
| 2003-08-21 | 219.82 |
| 2003-08-22 | 221.57 |
| 2003-08-25 | 215.17 |
| 2003-08-26 | 223.00 |
| 2003-08-27 | 226.80 |
| 2003-08-28 | 227.38 |
| 2003-08-29 | 229.48 |
| 2003-09-01 | . |
| 2003-09-02 | 234.85 |
| 2003-09-03 | 230.14 |
| 2003-09-04 | 233.48 |
| 2003-09-05 | 237.12 |
| 2003-09-08 | 240.75 |
| 2003-09-09 | 240.96 |
| 2003-09-10 | 242.20 |
| 2003-09-11 | 240.67 |
| 2003-09-12 | 235.30 |
| 2003-09-15 | 227.89 |
| 2003-09-16 | 232.07 |
| 2003-09-17 | 228.27 |
| 2003-09-18 | 222.24 |
| 2003-09-19 | 226.79 |
| 2003-09-22 | 223.48 |
| 2003-09-23 | 228.28 |
| 2003-09-24 | 235.32 |
| 2003-09-25 | 232.51 |
| 2003-09-26 | 237.27 |
| 2003-09-29 | 239.67 |
| 2003-09-30 | 242.65 |
| 2003-10-01 | 243.93 |
| 2003-10-02 | 244.20 |
| 2003-10-03 | 249.67 |
| 2003-10-06 | 254.78 |
| 2003-10-07 | 254.94 |
| 2003-10-08 | 254.88 |
| 2003-10-09 | 259.29 |
| 2003-10-10 | 261.30 |
| 2003-10-13 | 266.13 |
| 2003-10-14 | 260.16 |
| 2003-10-15 | 263.92 |
| 2003-10-16 | 268.10 |
| 2003-10-17 | 270.42 |
| 2003-10-20 | 265.35 |
| 2003-10-21 | 259.85 |
| 2003-10-22 | 258.09 |
| 2003-10-23 | 253.60 |
| 2003-10-24 | 259.86 |
| 2003-10-27 | 256.29 |
| 2003-10-28 | 257.65 |
| 2003-10-29 | 259.70 |
| 2003-10-30 | 262.01 |
| 2003-10-31 | 269.20 |
| 2003-11-03 | 276.95 |
| 2003-11-04 | 279.16 |
| 2003-11-05 | 277.77 |
| 2003-11-06 | 276.80 |
| 2003-11-07 | 273.39 |
| 2003-11-10 | 274.71 |
| 2003-11-11 | 276.70 |
| 2003-11-12 | 275.37 |
| 2003-11-13 | 271.43 |
| 2003-11-14 | 266.41 |
| 2003-11-17 | 269.83 |
| 2003-11-18 | 266.25 |
| 2003-11-19 | 262.34 |
| 2003-11-20 | 258.85 |
| 2003-11-21 | 262.38 |
| 2003-11-24 | 261.03 |
| 2003-11-25 | 264.45 |
| 2003-11-26 | 264.71 |
| 2003-11-27 | . |
| 2003-11-28 | 273.55 |
| 2003-12-01 | 279.93 |
| 2003-12-02 | 281.12 |
| 2003-12-03 | 283.40 |
| 2003-12-04 | 284.23 |
| 2003-12-05 | 279.47 |
| 2003-12-08 | 280.72 |
| 2003-12-09 | 286.07 |
| 2003-12-10 | 289.31 |
| 2003-12-11 | 290.42 |
| 2003-12-12 | 291.16 |
| 2003-12-15 | 294.44 |
| 2003-12-16 | 296.22 |
| 2003-12-17 | 295.49 |
| 2003-12-18 | 299.33 |
| 2003-12-19 | 304.14 |
| 2003-12-22 | 306.29 |
| 2003-12-23 | 306.03 |
| 2003-12-24 | 310.14 |
| 2003-12-25 | . |
| 2003-12-26 | 313.02 |
| 2003-12-29 | 318.39 |
| 2003-12-30 | 319.97 |
| 2003-12-31 | 322.13 |
| 2004-01-01 | . |
| 2004-01-02 | 334.81 |
| 2004-01-05 | 336.13 |
| 2004-01-06 | 330.50 |
| 2004-01-07 | 331.62 |
| 2004-01-08 | 341.05 |
| 2004-01-09 | 341.60 |
| 2004-01-12 | 337.52 |
| 2004-01-13 | 340.80 |
| 2004-01-14 | 343.46 |
| 2004-01-15 | 336.60 |
| 2004-01-16 | 330.04 |
| 2004-01-19 | . |
| 2004-01-20 | 328.30 |
| 2004-01-21 | 317.52 |
| 2004-01-22 | 309.29 |
| 2004-01-23 | 323.29 |
| 2004-01-26 | 323.51 |
| 2004-01-27 | 334.21 |
| 2004-01-28 | 327.53 |
| 2004-01-29 | 323.25 |
| 2004-01-30 | 317.20 |
| 2004-02-02 | 317.31 |
| 2004-02-03 | 311.87 |
| 2004-02-04 | 319.91 |
| 2004-02-05 | 318.52 |
| 2004-02-06 | 323.02 |
| 2004-02-09 | 330.89 |
| 2004-02-10 | 331.70 |
| 2004-02-11 | 332.42 |
| 2004-02-12 | 331.40 |
| 2004-02-13 | 335.35 |
| 2004-02-16 | . |
| 2004-02-17 | 336.00 |
| 2004-02-18 | 336.56 |
| 2004-02-19 | 327.73 |
| 2004-02-20 | 327.19 |
| 2004-02-23 | 317.68 |
| 2004-02-24 | 319.84 |
| 2004-02-25 | 313.02 |
| 2004-02-26 | 310.87 |
| 2004-02-27 | 316.48 |
| 2004-03-01 | 325.99 |
| 2004-03-02 | 325.89 |
| 2004-03-03 | 326.32 |
| 2004-03-04 | 325.01 |
| 2004-03-05 | 329.41 |
| 2004-03-08 | 334.20 |
| 2004-03-09 | 329.85 |
| 2004-03-10 | 325.34 |
| 2004-03-11 | 318.71 |
| 2004-03-12 | 321.16 |
| 2004-03-15 | 311.56 |
| 2004-03-16 | 312.54 |
| 2004-03-17 | 313.43 |
| 2004-03-18 | 307.51 |
| 2004-03-19 | 309.43 |
| 2004-03-22 | 305.41 |
| 2004-03-23 | 308.91 |
| 2004-03-24 | 309.50 |
| 2004-03-25 | 310.94 |
| 2004-03-26 | 319.63 |
| 2004-03-29 | 324.75 |
| 2004-03-30 | 322.69 |
| 2004-03-31 | 330.73 |
| 2004-04-01 | 339.55 |
| 2004-04-02 | 340.64 |
| 2004-04-05 | 343.58 |
| 2004-04-06 | 342.80 |
| 2004-04-07 | 343.93 |
| 2004-04-08 | 344.43 |
| 2004-04-09 | . |
| 2004-04-12 | 341.18 |
| 2004-04-13 | 347.64 |
| 2004-04-14 | 347.28 |
| 2004-04-15 | 342.96 |
| 2004-04-16 | 345.04 |
| 2004-04-19 | 340.54 |
| 2004-04-20 | 339.64 |
| 2004-04-21 | 343.75 |
| 2004-04-22 | 345.78 |
| 2004-04-23 | 347.50 |
| 2004-04-26 | 347.58 |
| 2004-04-27 | 333.46 |
| 2004-04-28 | 333.94 |
| 2004-04-29 | 330.33 |
| 2004-04-30 | 327.94 |
| 2004-05-03 | 320.89 |
| 2004-05-04 | 326.14 |
| 2004-05-05 | 329.25 |
| 2004-05-06 | 333.31 |
| 2004-05-07 | 328.49 |
| 2004-05-10 | 319.59 |
| 2004-05-11 | 302.97 |
| 2004-05-12 | 304.81 |
| 2004-05-13 | 307.23 |
| 2004-05-14 | 283.67 |
| 2004-05-17 | 252.10 |
| 2004-05-18 | 274.01 |
| 2004-05-19 | 284.19 |
| 2004-05-20 | 280.36 |
| 2004-05-21 | 281.45 |
| 2004-05-24 | 289.79 |
| 2004-05-25 | 288.21 |
| 2004-05-26 | 287.63 |
| 2004-05-27 | 285.98 |
| 2004-05-28 | 273.13 |
| 2004-05-31 | . |
| 2004-06-01 | 272.64 |
| 2004-06-02 | 277.83 |
| 2004-06-03 | 273.09 |
| 2004-06-04 | 277.72 |
| 2004-06-07 | 281.30 |
| 2004-06-08 | 283.58 |
| 2004-06-09 | 284.15 |
| 2004-06-10 | 282.54 |
| 2004-06-11 | . |
| 2004-06-14 | 269.67 |
| 2004-06-15 | 273.18 |
| 2004-06-16 | 271.86 |
| 2004-06-17 | 274.06 |
| 2004-06-18 | 269.98 |
| 2004-06-21 | 266.97 |
| 2004-06-22 | 264.44 |
| 2004-06-23 | 262.74 |
| 2004-06-24 | 264.89 |
| 2004-06-25 | 268.65 |
| 2004-06-28 | 272.71 |
| 2004-06-29 | 272.52 |
| 2004-06-30 | 270.59 |
| 2004-07-01 | 276.20 |
| 2004-07-02 | 277.25 |
| 2004-07-05 | . |
| 2004-07-06 | 278.18 |
| 2004-07-07 | 280.53 |
| 2004-07-08 | 274.39 |
| 2004-07-09 | 281.05 |
| 2004-07-12 | 280.62 |
| 2004-07-13 | 277.12 |
| 2004-07-14 | 273.68 |
| 2004-07-15 | 275.55 |
| 2004-07-16 | 280.36 |
| 2004-07-19 | 281.18 |
| 2004-07-20 | 280.58 |
| 2004-07-21 | 282.54 |
| 2004-07-22 | 284.71 |
| 2004-07-23 | 285.14 |
| 2004-07-26 | 287.75 |
| 2004-07-27 | 285.92 |
| 2004-07-28 | 284.72 |
| 2004-07-29 | 287.13 |
| 2004-07-30 | 289.64 |
| 2004-08-02 | 291.33 |
| 2004-08-03 | 290.63 |
| 2004-08-04 | 289.46 |
| 2004-08-05 | 293.78 |
| 2004-08-06 | 290.98 |
| 2004-08-09 | 292.25 |
| 2004-08-10 | 293.51 |
| 2004-08-11 | 289.40 |
| 2004-08-12 | 287.95 |
| 2004-08-13 | 285.25 |
| 2004-08-16 | 284.77 |
| 2004-08-17 | 285.19 |
| 2004-08-18 | 281.55 |
| 2004-08-19 | 286.94 |
| 2004-08-20 | 283.72 |
| 2004-08-23 | 281.86 |
| 2004-08-24 | 283.89 |
| 2004-08-25 | 284.53 |
| 2004-08-26 | 287.22 |
| 2004-08-27 | 286.94 |
| 2004-08-30 | 290.05 |
| 2004-08-31 | 290.65 |
| 2004-09-01 | 292.34 |
| 2004-09-02 | 292.25 |
| 2004-09-03 | 293.14 |
| 2004-09-06 | . |
| 2004-09-07 | 295.58 |
| 2004-09-08 | 297.69 |
| 2004-09-09 | 297.28 |
| 2004-09-10 | 301.22 |
| 2004-09-13 | 302.92 |
| 2004-09-14 | 306.96 |
| 2004-09-15 | 306.70 |
| 2004-09-16 | 309.89 |
| 2004-09-17 | 314.63 |
| 2004-09-20 | 313.57 |
| 2004-09-21 | 317.20 |
| 2004-09-22 | 318.08 |
| 2004-09-23 | 313.22 |
| 2004-09-24 | 312.59 |
| 2004-09-27 | 311.14 |
| 2004-09-28 | 306.97 |
| 2004-09-29 | 311.87 |
| 2004-09-30 | 314.82 |
| 2004-10-01 | 320.99 |
| 2004-10-04 | 325.74 |
| 2004-10-05 | 326.28 |
| 2004-10-06 | 323.95 |
| 2004-10-07 | 326.77 |
| 2004-10-08 | 328.24 |
| 2004-10-11 | 324.93 |
| 2004-10-12 | 321.90 |
| 2004-10-13 | 321.90 |
| 2004-10-14 | 323.30 |
| 2004-10-15 | 322.59 |
| 2004-10-18 | 322.29 |
| 2004-10-19 | 325.68 |
| 2004-10-20 | 322.42 |
| 2004-10-21 | 321.06 |
| 2004-10-22 | 321.17 |
| 2004-10-25 | 318.23 |
| 2004-10-26 | 321.80 |
| 2004-10-27 | 322.86 |
| 2004-10-28 | 326.29 |
| 2004-10-29 | 325.34 |
| 2004-11-01 | 327.29 |
| 2004-11-02 | 328.97 |
| 2004-11-03 | 335.43 |
| 2004-11-04 | 336.61 |
| 2004-11-05 | 339.76 |
| 2004-11-08 | 342.56 |
| 2004-11-09 | 342.25 |
| 2004-11-10 | 344.98 |
| 2004-11-11 | 343.53 |
| 2004-11-12 | 344.82 |
| 2004-11-15 | 345.51 |
| 2004-11-16 | 347.45 |
| 2004-11-17 | 349.35 |
| 2004-11-18 | 349.93 |
| 2004-11-19 | 346.61 |
| 2004-11-22 | 346.36 |
| 2004-11-23 | 349.17 |
| 2004-11-24 | 351.22 |
| 2004-11-25 | . |
| 2004-11-26 | 351.92 |
| 2004-11-29 | 360.81 |
| 2004-11-30 | 366.74 |
| 2004-12-01 | 369.08 |
| 2004-12-02 | 377.79 |
| 2004-12-03 | 376.66 |
| 2004-12-06 | 380.75 |
| 2004-12-07 | 379.36 |
| 2004-12-08 | 373.97 |
| 2004-12-09 | 374.82 |
| 2004-12-10 | 366.65 |
| 2004-12-13 | 372.54 |
| 2004-12-14 | 377.12 |
| 2004-12-15 | 382.71 |
| 2004-12-16 | 385.66 |
| 2004-12-17 | 379.82 |
| 2004-12-20 | 383.76 |
| 2004-12-21 | 387.82 |
| 2004-12-22 | 384.95 |
| 2004-12-23 | 387.75 |
| 2004-12-24 | . |
| 2004-12-27 | 391.03 |
| 2004-12-28 | 395.26 |
| 2004-12-29 | 395.32 |
| 2004-12-30 | 393.02 |
| 2004-12-31 | 399.40 |
| 2005-01-03 | 405.73 |
| 2005-01-04 | 403.87 |
| 2005-01-05 | 388.95 |
| 2005-01-06 | 381.79 |
| 2005-01-07 | 385.81 |
| 2005-01-10 | 377.35 |
| 2005-01-11 | 373.89 |
| 2005-01-12 | 366.16 |
| 2005-01-13 | 374.28 |
| 2005-01-14 | 371.16 |
| 2005-01-17 | . |
| 2005-01-18 | 372.36 |
| 2005-01-19 | 371.30 |
| 2005-01-20 | 370.27 |
| 2005-01-21 | 370.99 |
| 2005-01-24 | 367.49 |
| 2005-01-25 | 369.94 |
| 2005-01-26 | 370.54 |
| 2005-01-27 | 375.47 |
#2005-01-28| 385.44
#2005-01-31| 393.93
#2005-02-01| 393.48
#2005-02-02| 395.24
#2005-02-03| 400.93
#2005-02-04| 400.46
#2005-02-07| 395.17
#2005-02-08| 394.02
#2005-02-09| 396.86
#2005-02-10| 395.12
#2005-02-11| 398.79
#2005-02-14| 402.39
#2005-02-15| 400.40
#2005-02-16| 397.29
#2005-02-17| 395.14
#2005-02-18| 394.55
#2005-02-21| .
#2005-02-22| 395.92
#2005-02-23| 395.51
#2005-02-24| 395.37
#2005-02-25| 395.05
#2005-02-28| 404.32
#2005-03-01| 399.75
#2005-03-02| 402.21
#2005-03-03| 407.92
#2005-03-04| 411.79
#2005-03-07| 414.64
#2005-03-08| 416.68
#2005-03-09| 415.19
#2005-03-10| 417.69
#2005-03-11| 414.79
#2005-03-14| 412.17
#2005-03-15| 408.08
#2005-03-16| 407.62
#2005-03-17| 401.81
#2005-03-18| 402.32
#2005-03-21| 399.46
#2005-03-22| 392.16
#2005-03-23| 386.23
#2005-03-24| 385.60
#2005-03-25| .
#2005-03-28| 388.05
#2005-03-29| 379.14
#2005-03-30| 381.64
#2005-03-31| 389.03
#2005-04-01| 395.42
#2005-04-04| 394.30
#2005-04-05| 390.87
#2005-04-06| 394.22
#2005-04-07| 390.81
#2005-04-08| 386.31
#2005-04-11| 381.97
#2005-04-12| 385.41
#2005-04-13| 385.80
#2005-04-14| 385.71
#2005-04-15| 372.78
#2005-04-18| 368.09
#2005-04-19| 365.71
#2005-04-20| 370.58
#2005-04-21| 373.86
#2005-04-22| 377.61
#2005-04-25| 378.97
#2005-04-26| 376.78
#2005-04-27| 373.04
#2005-04-28| 372.23
#2005-04-29| 366.61
#2005-05-02| 368.34
#2005-05-03| 369.24
#2005-05-04| 374.16
#2005-05-05| 379.94
#2005-05-06| 381.61
#2005-05-09| 386.27
#2005-05-10| 385.20
#2005-05-11| 385.80
#2005-05-12| 385.89
#2005-05-13| 384.91
#2005-05-16| 388.86
#2005-05-17| 385.47
#2005-05-18| 384.03
#2005-05-19| 385.89
#2005-05-20| 387.09
#2005-05-23| 389.86
#2005-05-24| 391.56
#2005-05-25| 393.47
#2005-05-26| 397.92
#2005-05-27| 399.35
#2005-05-30| .
#2005-05-31| 398.94
#2005-06-01| 399.71
#2005-06-02| 396.57
#2005-06-03| 402.38
#2005-06-06| 402.09
#2005-06-07| 405.33
#2005-06-08| 410.31
#2005-06-09| 408.44
#2005-06-10| 405.17
#2005-06-13| 406.67
#2005-06-14| 408.87
#2005-06-15| 411.61
#2005-06-16| 410.68
#2005-06-17| 411.46
#2005-06-20| 414.54
#2005-06-21| 419.52
#2005-06-22| 423.52
#2005-06-23| 422.47
#2005-06-24| 424.49
#2005-06-27| 425.48
#2005-06-28| 419.53
#2005-06-29| 423.50
#2005-06-30| 428.31
#2005-07-01| 429.79
#2005-07-04| .
#2005-07-05| 429.41
#2005-07-06| 433.58
#2005-07-07| 425.55
#2005-07-08| 429.61
#2005-07-11| 435.40
#2005-07-12| 435.12
#2005-07-13| 433.08
#2005-07-14| 429.01
#2005-07-15| 433.47
#2005-07-18| 438.38
#2005-07-19| 438.97
#2005-07-20| 439.82
#2005-07-21| 440.84
#2005-07-22| 444.47
#2005-07-25| 448.06
#2005-07-26| 452.57
#2005-07-27| 455.29
#2005-07-28| 455.93
#2005-07-29| 456.89
#2005-08-01| 458.43
#2005-08-02| 462.81
#2005-08-03| 464.42
#2005-08-04| 466.36
#2005-08-05| 465.09
#2005-08-08| 455.54
#2005-08-09| 454.64
#2005-08-10| 462.06
#2005-08-11| 466.65
#2005-08-12| 464.72
#2005-08-15| 464.88
#2005-08-16| 464.53
#2005-08-17| 470.27
#2005-08-18| 467.18
#2005-08-19| 465.44
#2005-08-22| 462.39
#2005-08-23| 454.34
#2005-08-24| 452.41
#2005-08-25| 456.33
#2005-08-26| 458.02
#2005-08-29| 452.35
#2005-08-30| 457.51
#2005-08-31| 460.16
#2005-09-01| 465.40
#2005-09-02| 468.05
#2005-09-05| .
#2005-09-06| 471.28
#2005-09-07| 471.34
#2005-09-08| 477.73
#2005-09-09| 478.42
#2005-09-12| 483.80
#2005-09-13| 486.44
#2005-09-14| 486.37
#2005-09-15| 491.78
#2005-09-16| 497.09
#2005-09-19| 501.40
#2005-09-20| 504.04
#2005-09-21| 501.29
#2005-09-22| 484.84
#2005-09-23| 485.72
#2005-09-26| 499.70
#2005-09-27| 501.49
#2005-09-28| 506.10
#2005-09-29| 508.13
#2005-09-30| 507.92
#2005-10-03| 511.04
#2005-10-04| 515.99
#2005-10-05| 511.13
#2005-10-06| 499.57
#2005-10-07| 495.80
#2005-10-10| 490.07
#2005-10-11| 492.61
#2005-10-12| 493.22
#2005-10-13| 483.02
#2005-10-14| 474.02
#2005-10-17| 472.67
#2005-10-18| 466.32
#2005-10-19| 456.75
#2005-10-20| 452.23
#2005-10-21| 461.31
#2005-10-24| 452.49
#2005-10-25| 457.31
#2005-10-26| 455.76
#2005-10-27| 446.01
#2005-10-28| 439.19
#2005-10-31| 450.53
#2005-11-01| 454.11
#2005-11-02| 459.08
#2005-11-03| 458.53
#2005-11-04| 456.21
#2005-11-07| 460.20
#2005-11-08| 467.44
#2005-11-09| 467.36
#2005-11-10| 468.84
#2005-11-11| 479.28
#2005-11-14| 478.73
#2005-11-15| 480.25
#2005-11-16| 485.11
#2005-11-17| 488.39
#2005-11-18| 490.20
#2005-11-21| 485.85
#2005-11-22| 481.16
#2005-11-23| 488.09
#2005-11-24| .
#2005-11-25| 499.30
#2005-11-28| 506.64
#2005-11-29| 503.85
#2005-11-30| 496.22
#2005-12-01| 503.11
#2005-12-02| 504.01
#2005-12-05| 495.78
#2005-12-06| 496.41
#2005-12-07| 500.17
#2005-12-08| 501.39
#2005-12-09| 510.62
#2005-12-12| 515.02
#2005-12-13| 521.66
#2005-12-14| 526.06
#2005-12-15| 525.24
#2005-12-16| 532.94
#2005-12-19| 542.40
#2005-12-20| 537.28
#2005-12-21| 536.26
#2005-12-22| 538.62
#2005-12-23| 532.33
#2005-12-26| .
#2005-12-27| 533.40
#2005-12-28| 533.02
#2005-12-29| 535.64
#2005-12-30| 542.04
#2006-01-02| .
#2006-01-03| 552.05
#2006-01-04| 560.39
#2006-01-05| 561.73
#2006-01-06| 567.21
#2006-01-09| 566.68
#2006-01-10| 559.24
#2006-01-11| 558.86
#2006-01-12| 557.11
#2006-01-13| 556.06
#2006-01-16| .
#2006-01-17| 550.29
#2006-01-18| 546.67
#2006-01-19| 559.32
#2006-01-20| 565.01
#2006-01-23| 563.49
#2006-01-24| 566.05
#2006-01-25| 573.69
#2006-01-26| 574.60
#2006-01-27| 585.37
#2006-01-30| 583.37
#2006-01-31| 587.23
#2006-02-01| 582.64
#2006-02-02| 581.15
#2006-02-03| 576.65
#2006-02-06| 588.63
#2006-02-07| 594.87
#2006-02-08| 592.09
#2006-02-09| 592.90
#2006-02-10| 597.16
#2006-02-13| 600.64
#2006-02-14| 596.59
#2006-02-15| 596.00
#2006-02-16| 595.87
#2006-02-17| 584.67
#2006-02-20| .
#2006-02-21| 594.08
#2006-02-22| 593.55
#2006-02-23| 596.27
#2006-02-24| 595.19
#2006-02-27| 598.96
#2006-02-28| 603.77
#2006-03-01| 614.57
#2006-03-02| 619.68
#2006-03-03| 620.63
#2006-03-06| 627.82
#2006-03-07| 626.58
#2006-03-08| 611.92
#2006-03-09| 614.26
#2006-03-10| 627.69
#2006-03-13| 628.73
#2006-03-14| 627.16
#2006-03-15| 628.01
#2006-03-16| 634.26
#2006-03-17| 635.23
#2006-03-20| 640.83
#2006-03-21| 636.23
#2006-03-22| 632.67
#2006-03-23| 632.28
#2006-03-24| 639.42
#2006-03-27| 644.73
#2006-03-28| 644.43
#2006-03-29| 650.18
#2006-03-30| 657.28
#2006-03-31| 657.34
#2006-04-03| 674.60
#2006-04-04| 677.82
#2006-04-05| 683.60
#2006-04-06| 682.92
#2006-04-07| 672.82
#2006-04-10| 674.30
#2006-04-11| 674.45
#2006-04-12| 652.19
#2006-04-13| 644.73
#2006-04-14| .
#2006-04-17| 661.99
#2006-04-18| 675.65
#2006-04-19| 679.72
#2006-04-20| 686.18
#2006-04-21| 686.84
#2006-04-24| 686.25
#2006-04-25| 670.81
#2006-04-26| 685.97
#2006-04-27| 683.01
#2006-04-28| 683.37
#2006-05-01| 696.50
#2006-05-02| 706.06
#2006-05-03| 711.42
#2006-05-04| 715.08
#2006-05-05| 716.42
#2006-05-08| 721.37
#2006-05-09| 724.41
#2006-05-10| 729.69
#2006-05-11| 718.84
#2006-05-12| 708.96
#2006-05-15| 674.13
#2006-05-16| 673.18
#2006-05-17| 698.17
#2006-05-18| 645.68
#2006-05-19| 617.98
#2006-05-22| 589.53
#2006-05-23| 610.66
#2006-05-24| 593.31
#2006-05-25| 596.64
#2006-05-26| 605.91
#2006-05-29| .
#2006-05-30| 600.56
#2006-05-31| 579.62
#2006-06-01| 560.24
#2006-06-02| 586.13
#2006-06-05| 575.00
#2006-06-06| 557.87
#2006-06-07| 544.06
#2006-06-08| 514.68
#2006-06-09| 542.97
#2006-06-12| 526.57
#2006-06-13| 502.19
#2006-06-14| 492.96
#2006-06-15| 526.65
#2006-06-16| 547.22
#2006-06-19| 552.83
#2006-06-20| 542.45
#2006-06-21| 554.39
#2006-06-22| 566.32
#2006-06-23| 571.78
#2006-06-26| 548.22
#2006-06-27| 556.64
#2006-06-28| 555.54
#2006-06-29| 559.46
#2006-06-30| 586.65
#2006-07-03| 589.92
#2006-07-04| .
#2006-07-05| 601.74
#2006-07-06| 593.79
#2006-07-07| 580.99
#2006-07-10| 589.84
#2006-07-11| 585.36
#2006-07-12| 599.14
#2006-07-13| 593.71
#2006-07-14| 584.38
#2006-07-17| 559.05
#2006-07-18| 555.65
#2006-07-19| 539.95
#2006-07-20| 560.64
#2006-07-21| 546.40
#2006-07-24| 551.38
#2006-07-25| 564.09
#2006-07-26| 576.58
#2006-07-27| 585.27
#2006-07-28| 581.49
#2006-07-31| 586.73
#2006-08-01| 586.22
#2006-08-02| 591.12
#2006-08-03| 594.55
#2006-08-04| 591.70
#2006-08-07| 589.04
#2006-08-08| 600.75
#2006-08-09| 609.45
#2006-08-10| 613.19
#2006-08-11| 614.93
#2006-08-14| 619.75
#2006-08-15| 620.15
#2006-08-16| 627.64
#2006-08-17| 630.45
#2006-08-18| 630.40
#2006-08-21| 634.27
#2006-08-22| 632.25
#2006-08-23| 626.22
#2006-08-24| 632.52
#2006-08-25| 636.08
#2006-08-28| 639.35
#2006-08-29| 643.44
#2006-08-30| 644.25
#2006-08-31| 641.58
#2006-09-01| 647.46
#2006-09-04| .
#2006-09-05| 658.93
#2006-09-06| 663.08
#2006-09-07| 658.11
#2006-09-08| 660.38
#2006-09-11| 638.08
#2006-09-12| 644.13
#2006-09-13| 658.39
#2006-09-14| 663.64
#2006-09-15| 665.80
#2006-09-18| 668.71
#2006-09-19| 662.37
#2006-09-20| 670.33
#2006-09-21| 681.44
#2006-09-22| 679.02
#2006-09-25| 675.19
#2006-09-26| 682.89
#2006-09-27| 686.74
#2006-09-28| 688.36
#2006-09-29| 691.96
#2006-10-02| 691.96
#2006-10-03| 691.01
#2006-10-04| 683.45
#2006-10-05| 694.91
#2006-10-06| 696.20
#2006-10-09| 693.62
#2006-10-10| 692.52
#2006-10-11| 692.73
#2006-10-12| 704.98
#2006-10-13| 717.55
#2006-10-16| 726.27
#2006-10-17| 726.11
#2006-10-18| 723.23
#2006-10-19| 717.97
#2006-10-20| 717.78
#2006-10-23| 713.38
#2006-10-24| 713.38
#2006-10-25| 713.69
#2006-10-26| 720.64
#2006-10-27| 732.51
#2006-10-30| 743.00
#2006-10-31| 739.44
#2006-11-01| 745.33
#2006-11-02| 749.29
#2006-11-03| 751.84
#2006-11-06| 753.87
#2006-11-07| 756.72
#2006-11-08| 752.30
#2006-11-09| 759.21
#2006-11-10| 765.03
#2006-11-13| 766.89
#2006-11-14| 765.55
#2006-11-15| 766.19
#2006-11-16| 774.47
#2006-11-17| 768.22
#2006-11-20| 766.58
#2006-11-21| 780.35
#2006-11-22| 787.60
#2006-11-23| .
#2006-11-24| 789.99
#2006-11-27| 793.47
#2006-11-28| 783.21
#2006-11-29| 783.48
#2006-11-30| 786.86
#2006-12-01| 797.35
#2006-12-04| 800.95
#2006-12-05| 804.50
#2006-12-06| 799.90
#2006-12-07| 801.80
#2006-12-08| 790.20
#2006-12-11| 765.02
#2006-12-12| 738.94
#2006-12-13| 752.09
#2006-12-14| 772.39
#2006-12-15| 779.57
#2006-12-18| 784.57
#2006-12-19| 765.49
#2006-12-20| 763.31
#2006-12-21| 767.69
#2006-12-22| 775.06
#2006-12-25| .
#2006-12-26| 791.19
#2006-12-27| 802.40
#2006-12-28| 803.94
#2006-12-29| 802.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 812.58
#2007-01-04| 808.14
#2007-01-05| 806.34
#2007-01-08| 791.70
#2007-01-09| 788.03
#2007-01-10| 773.22
#2007-01-11| 788.14
#2007-01-12| 813.57
#2007-01-15| .
#2007-01-16| 822.29
#2007-01-17| 825.53
#2007-01-18| 826.99
#2007-01-19| 825.22
#2007-01-22| 829.49
#2007-01-23| 818.95
#2007-01-24| 822.67
#2007-01-25| 833.64
#2007-01-26| 833.36
#2007-01-29| 828.45
#2007-01-30| 828.45
#2007-01-31| 821.60
#2007-02-01| 831.76
#2007-02-02| 840.70
#2007-02-05| 847.28
#2007-02-06| 845.51
#2007-02-07| 854.08
#2007-02-08| 853.11
#2007-02-09| 844.74
#2007-02-12| 818.26
#2007-02-13| 811.41
#2007-02-14| 807.13
#2007-02-15| 829.18
#2007-02-16| 831.10
#2007-02-19| .
#2007-02-20| 821.61
#2007-02-21| 818.68
#2007-02-22| 807.74
#2007-02-23| 785.84
#2007-02-26| 786.96
#2007-02-27| 778.86
#2007-02-28| 747.46
#2007-03-01| 758.50
#2007-03-02| 742.52
#2007-03-05| 707.18
#2007-03-06| 725.15
#2007-03-07| 718.10
#2007-03-08| 747.31
#2007-03-09| 740.04
#2007-03-12| 742.87
#2007-03-13| 749.96
#2007-03-14| 725.66
#2007-03-15| 727.97
#2007-03-16| 723.07
#2007-03-19| 734.67
#2007-03-20| 744.57
#2007-03-21| 762.05
#2007-03-22| 778.34
#2007-03-23| 780.83
#2007-03-26| 776.34
#2007-03-27| 779.29
#2007-03-28| 766.67
#2007-03-29| 758.68
#2007-03-30| 769.19
#2007-04-02| 733.31
#2007-04-03| 747.70
#2007-04-04| 756.21
#2007-04-05| 763.99
#2007-04-06| .
#2007-04-09| 784.54
#2007-04-10| 788.87
#2007-04-11| 787.97
#2007-04-12| 783.18
#2007-04-13| 806.31
#2007-04-16| 836.29
#2007-04-17| 829.62
#2007-04-18| 832.84
#2007-04-19| 829.58
#2007-04-20| 851.90
#2007-04-23| 854.28
#2007-04-24| 878.97
#2007-04-25| 890.97
#2007-04-26| 891.45
#2007-04-27| 868.30
#2007-04-30| 867.24
#2007-05-01| 867.29
#2007-05-02| 866.82
#2007-05-03| 882.38
#2007-05-04| 881.57
#2007-05-07| 878.24
#2007-05-08| 872.12
#2007-05-09| 872.15
#2007-05-10| 864.65
#2007-05-11| 866.03
#2007-05-14| 884.32
#2007-05-15| 881.65
#2007-05-16| 898.43
#2007-05-17| 908.72
#2007-05-18| 913.47
#2007-05-21| 922.46
#2007-05-22| 929.20
#2007-05-23| 922.89
#2007-05-24| 913.04
#2007-05-25| 922.36
#2007-05-28| .
#2007-05-29| 936.96
#2007-05-30| 919.88
#2007-05-31| 935.38
#2007-06-01| 940.13
#2007-06-04| 934.94
#2007-06-05| 938.69
#2007-06-06| 916.75
#2007-06-07| 912.29
#2007-06-08| 893.76
#2007-06-11| 903.04
#2007-06-12| 905.55
#2007-06-13| 893.41
#2007-06-14| 909.67
#2007-06-15| 911.22
#2007-06-18| 908.40
#2007-06-19| 921.43
#2007-06-20| 931.10
#2007-06-21| 937.74
#2007-06-22| 935.80
#2007-06-25| 934.15
#2007-06-26| 935.09
#2007-06-27| 930.00
#2007-06-28| 936.99
#2007-06-29| 950.70
#2007-07-02| 954.55
#2007-07-03| 966.18
#2007-07-04| .
#2007-07-05| 969.51
#2007-07-06| 974.43
#2007-07-09| 980.69
#2007-07-10| 979.12
#2007-07-11| 975.33
#2007-07-12| 986.86
#2007-07-13| 999.27
#2007-07-16|1003.46
#2007-07-17|1001.36
#2007-07-18|1000.87
#2007-07-19|1016.34
#2007-07-20|1018.25
#2007-07-23|1030.56
#2007-07-24|1030.46
#2007-07-25|1021.25
#2007-07-26|1026.39
#2007-07-27| 986.12
#2007-07-30| 985.56
#2007-07-31|1009.87
#2007-08-01| 966.57
#2007-08-02| 971.71
#2007-08-03| 984.29
#2007-08-06| 967.77
#2007-08-07| 971.47
#2007-08-08| 991.75
#2007-08-09| 977.25
#2007-08-10| 960.04
#2007-08-13| 969.18
#2007-08-14| 964.70
#2007-08-15| 964.70
#2007-08-16| 907.63
#2007-08-17| 894.94
#2007-08-20| 920.75
#2007-08-21| 890.72
#2007-08-22| 909.22
#2007-08-23| 899.73
#2007-08-24| 913.11
#2007-08-27| 942.49
#2007-08-28| 945.16
#2007-08-29| 952.03
#2007-08-30| 957.74
#2007-08-31| 977.67
#2007-09-03| .
#2007-09-04| 986.10
#2007-09-05| 986.27
#2007-09-06| 999.89
#2007-09-07| 999.05
#2007-09-10|1001.24
#2007-09-11|1001.10
#2007-09-12|1006.11
#2007-09-13|1015.08
#2007-09-14|1013.16
#2007-09-17|1008.38
#2007-09-18|1020.95
#2007-09-19|1066.52
#2007-09-20|1081.63
#2007-09-21|1094.22
#2007-09-24|1116.37
#2007-09-25|1119.03
#2007-09-26|1121.57
#2007-09-27|1133.37
#2007-09-28|1139.68
#2007-10-01|1146.81
#2007-10-02|1146.81
#2007-10-03|1185.03
#2007-10-04|1187.92
#2007-10-05|1183.42
#2007-10-08|1161.51
#2007-10-09|1210.54
#2007-10-10|1243.41
#2007-10-11|1259.81
#2007-10-12|1234.33
#2007-10-15|1280.85
#2007-10-16|1284.11
#2007-10-17|1251.13
#2007-10-18|1196.48
#2007-10-19|1161.86
#2007-10-22|1162.08
#2007-10-23|1234.90
#2007-10-24|1242.02
#2007-10-25|1260.80
#2007-10-26|1297.85
#2007-10-29|1343.06
#2007-10-30|1342.49
#2007-10-31|1359.30
#2007-11-01|1349.41
#2007-11-02|1367.78
#2007-11-05|1349.99
#2007-11-06|1336.83
#2007-11-07|1331.11
#2007-11-08|1311.31
#2007-11-09|1302.67
#2007-11-12|1289.32
#2007-11-13|1308.41
#2007-11-14|1368.61
#2007-11-15|1367.86
#2007-11-16|1368.24
#2007-11-19|1378.04
#2007-11-20|1350.88
#2007-11-21|1293.16
#2007-11-22| .
#2007-11-23|1307.54
#2007-11-26|1339.10
#2007-11-27|1333.50
#2007-11-28|1317.02
#2007-11-29|1319.44
#2007-11-30|1357.95
#2007-12-03|1390.42
#2007-12-04|1399.97
#2007-12-05|1413.24
#2007-12-06|1416.69
#2007-12-07|1426.22
#2007-12-10|1426.39
#2007-12-11|1454.44
#2007-12-12|1469.22
#2007-12-13|1453.29
#2007-12-14|1453.23
#2007-12-17|1381.86
#2007-12-18|1369.37
#2007-12-19|1369.17
#2007-12-20|1371.63
#2007-12-21|1371.63
#2007-12-24|1420.63
#2007-12-25| .
#2007-12-26|1450.91
#2007-12-27|1451.42
#2007-12-28|1461.73
#2007-12-31|1473.58
#2008-01-01| .
#2008-01-02|1498.74
#2008-01-03|1494.01
#2008-01-04|1517.75
#2008-01-07|1523.06
#2008-01-08|1516.41
#2008-01-09|1512.92
#2008-01-10|1482.33
#2008-01-11|1493.94
#2008-01-14|1502.51
#2008-01-15|1473.06
#2008-01-16|1444.07
#2008-01-17|1437.75
#2008-01-18|1377.97
#2008-01-21| .
#2008-01-22|1170.28
#2008-01-23|1235.62
#2008-01-24|1203.07
#2008-01-25|1296.40
#2008-01-28|1286.13
#2008-01-29|1282.71
#2008-01-30|1254.88
#2008-01-31|1250.20
#2008-02-01|1277.78
#2008-02-04|1306.54
#2008-02-05|1311.23
#2008-02-06|1276.20
#2008-02-07|1231.60
#2008-02-08|1216.64
#2008-02-11|1150.30
#2008-02-12|1149.37
#2008-02-13|1170.43
#2008-02-14|1238.16
#2008-02-15|1261.59
#2008-02-18| .
#2008-02-19|1251.56
#2008-02-20|1212.35
#2008-02-21|1226.67
#2008-02-22|1199.39
#2008-02-25|1219.18
#2008-02-26|1237.60
#2008-02-27|1243.82
#2008-02-28|1240.36
#2008-02-29|1220.55
#2008-03-03|1146.14
#2008-03-04|1122.16
#2008-03-05|1130.20
#2008-03-06|1132.02
#2008-03-07|1081.89
#2008-03-10|1080.45
#2008-03-11|1103.46
#2008-03-12|1109.11
#2008-03-13|1045.51
#2008-03-14|1071.25
#2008-03-17| 995.74
#2008-03-18| 999.53
#2008-03-19|1006.73
#2008-03-20|1006.73
#2008-03-21| .
#2008-03-24|1018.18
#2008-03-25|1086.03
#2008-03-26|1082.02
#2008-03-27|1080.26
#2008-03-28|1119.82
#2008-03-31|1065.73
#2008-04-01|1063.25
#2008-04-02|1076.07
#2008-04-03|1078.21
#2008-04-04|1050.99
#2008-04-07|1079.18
#2008-04-08|1069.13
#2008-04-09|1083.43
#2008-04-10|1079.51
#2008-04-11|1087.13
#2008-04-14|1087.13
#2008-04-15|1109.00
#2008-04-16|1116.30
#2008-04-17|1136.05
#2008-04-18|1136.05
#2008-04-21|1153.70
#2008-04-22|1161.62
#2008-04-23|1153.94
#2008-04-24|1150.28
#2008-04-25|1175.65
#2008-04-28|1169.32
#2008-04-29|1186.15
#2008-04-30|1178.83
#2008-05-01|1179.71
#2008-05-02|1194.59
#2008-05-05|1192.81
#2008-05-06|1171.45
#2008-05-07|1156.86
#2008-05-08|1130.46
#2008-05-09|1108.95
#2008-05-12|1102.51
#2008-05-13|1093.11
#2008-05-14|1098.23
#2008-05-15|1113.91
#2008-05-16|1128.28
#2008-05-19|1128.41
#2008-05-20|1117.35
#2008-05-21|1113.69
#2008-05-22|1089.06
#2008-05-23|1078.87
#2008-05-26| .
#2008-05-27|1043.91
#2008-05-28|1065.36
#2008-05-29|1053.13
#2008-05-30|1066.06
#2008-06-02|1042.81
#2008-06-03|1031.81
#2008-06-04| 994.72
#2008-06-05|1007.34
#2008-06-06|1002.97
#2008-06-09| 966.30
#2008-06-10| 952.11
#2008-06-11| 971.34
#2008-06-12| 976.19
#2008-06-13| 968.44
#2008-06-16| 982.23
#2008-06-17|1004.95
#2008-06-18| 987.96
#2008-06-19| 965.89
#2008-06-20| 933.09
#2008-06-23| 907.94
#2008-06-24| 894.33
#2008-06-25| 907.34
#2008-06-26| 919.13
#2008-06-27| 876.66
#2008-06-30| 849.06
#2008-07-01| 808.95
#2008-07-02| 855.55
#2008-07-03| 814.49
#2008-07-04| .
#2008-07-07| 843.44
#2008-07-08| 834.88
#2008-07-09| 875.93
#2008-07-10| 878.66
#2008-07-11| 854.28
#2008-07-14| 845.66
#2008-07-15| 800.49
#2008-07-16| 794.15
#2008-07-17| 829.06
#2008-07-18| 861.43
#2008-07-21| 873.87
#2008-07-22| 891.26
#2008-07-23| 960.22
#2008-07-24| 949.24
#2008-07-25| 918.06
#2008-07-28| 916.53
#2008-07-29| 878.72
#2008-07-30| 916.99
#2008-07-31| 914.84
#2008-08-01| 940.59
#2008-08-04| 938.88
#2008-08-05| 969.53
#2008-08-06| 975.70
#2008-08-07| 979.07
#2008-08-08| 981.97
#2008-08-11|1001.19
#2008-08-12| 978.75
#2008-08-13| 966.16
#2008-08-14| 933.46
#2008-08-15| 933.46
#2008-08-18| 913.48
#2008-08-19| 907.33
#2008-08-20| 913.59
#2008-08-21| 891.65
#2008-08-22| 902.34
#2008-08-25| 898.36
#2008-08-26| 898.20
#2008-08-27| 890.39
#2008-08-28| 875.79
#2008-08-29| 903.42
#2008-09-01| .
#2008-09-02| 922.89
#2008-09-03| 922.89
#2008-09-04| 915.73
#2008-09-05| 885.08
#2008-09-08| 910.67
#2008-09-09| 902.90
#2008-09-10| 884.31
#2008-09-11| 856.59
#2008-09-12| 835.49
#2008-09-15| 799.71
#2008-09-16| 784.00
#2008-09-17| 776.31
#2008-09-18| 777.88
#2008-09-19| 828.52
#2008-09-22| 832.43
#2008-09-23| 806.20
#2008-09-24| 808.74
#2008-09-25| 795.13
#2008-09-26| 764.38
#2008-09-29| 727.88
#2008-09-30| 742.63
#2008-10-01| 757.70
#2008-10-02| 757.70
#2008-10-03| 720.77
#2008-10-06| 667.48
#2008-10-07| 659.02
#2008-10-08| 634.43
#2008-10-09| 634.43
#2008-10-10| 581.39
#2008-10-13| 624.57
#2008-10-14| 636.94
#2008-10-15| 596.97
#2008-10-16| 582.63
#2008-10-17| 552.39
#2008-10-20| 561.82
#2008-10-21| 584.80
#2008-10-22| 553.58
#2008-10-23| 526.26
#2008-10-24| 467.17
#2008-10-27| 456.70
#2008-10-28| 483.90
#2008-10-29| 486.97
#2008-10-30| 486.97
#2008-10-31| 525.69
#2008-11-03| 561.64
#2008-11-04| 590.36
#2008-11-05| 567.95
#2008-11-06| 545.16
#2008-11-07| 558.55
#2008-11-10| 590.92
#2008-11-11| 546.98
#2008-11-12| 518.23
#2008-11-13| 518.23
#2008-11-14| 512.80
#2008-11-17| 501.31
#2008-11-18| 480.91
#2008-11-19| 469.72
#2008-11-20| 450.98
#2008-11-21| 471.31
#2008-11-24| 470.33
#2008-11-25| 459.53
#2008-11-26| 478.29
#2008-11-27| .
#2008-11-28| 476.99
#2008-12-01| 464.14
#2008-12-02| 460.61
#2008-12-03| 463.67
#2008-12-04| 488.13
#2008-12-05| 479.08
#2008-12-08| 487.94
#2008-12-09| 487.94
#2008-12-10| 518.64
#2008-12-11| 525.29
#2008-12-12| 526.62
#2008-12-15| 540.27
#2008-12-16| 551.24
#2008-12-17| 540.72
#2008-12-18| 568.19
#2008-12-19| 567.99
#2008-12-22| 551.47
#2008-12-23| 529.03
#2008-12-24| 532.05
#2008-12-25| .
#2008-12-26| 515.79
#2008-12-29| 527.53
#2008-12-30| 536.62
#2008-12-31| 530.61
#2009-01-01| .
#2009-01-02| 549.06
#2009-01-05| 565.98
#2009-01-06| 566.42
#2009-01-07| 527.36
#2009-01-08| 527.47
#2009-01-09| 522.03
#2009-01-12| 500.78
#2009-01-13| 494.13
#2009-01-14| 512.86
#2009-01-15| 494.00
#2009-01-16| 509.09
#2009-01-19| .
#2009-01-20| 494.24
#2009-01-21| 479.11
#2009-01-22| 478.55
#2009-01-23| 469.51
#2009-01-26| 469.51
#2009-01-27| 487.14
#2009-01-28| 501.48
#2009-01-29| 498.25
#2009-01-30| 509.21
#2009-02-02| 491.30
#2009-02-03| 494.75
#2009-02-04| 497.06
#2009-02-05| 493.09
#2009-02-06| 504.78
#2009-02-09| 520.05
#2009-02-10| 522.56
#2009-02-11| 521.53
#2009-02-12| 513.22
#2009-02-13| 523.37
#2009-02-16| .
#2009-02-17| 481.31
#2009-02-18| 478.14
#2009-02-19| 481.97
#2009-02-20| 470.43
#2009-02-23| 470.43
#2009-02-24| 467.58
#2009-02-25| 470.72
#2009-02-26| 467.81
#2009-02-27| 459.63
#2009-03-02| 438.83
#2009-03-03| 429.71
#2009-03-04| 434.75
#2009-03-05| 421.32
#2009-03-06| 426.68
#2009-03-09| 417.60
#2009-03-10| 417.60
#2009-03-11| 417.60
#2009-03-12| 426.37
#2009-03-13| 449.49
#2009-03-16| 460.47
#2009-03-17| 455.62
#2009-03-18| 463.45
#2009-03-19| 472.88
#2009-03-20| 468.74
#2009-03-23| 492.34
#2009-03-24| 491.36
#2009-03-25| 501.58
#2009-03-26| 518.70
#2009-03-27| 523.55
#2009-03-30| 493.71
#2009-03-31| 506.74
#2009-04-01| 515.68
#2009-04-02| 542.26
#2009-04-03| 542.26
#2009-04-06| 556.56
#2009-04-07| 556.56
#2009-04-08| 566.48
#2009-04-09| 571.94
#2009-04-10| .
#2009-04-13| 582.01
#2009-04-14| 582.01
#2009-04-15| 604.46
#2009-04-16| 584.25
#2009-04-17| 589.51
#2009-04-20| 585.40
#2009-04-21| 578.56
#2009-04-22| 575.23
#2009-04-23| 595.63
#2009-04-24| 607.74
#2009-04-27| 602.89
#2009-04-28| 579.73
#2009-04-29| 604.95
#2009-04-30| 604.95
#2009-05-01| 604.95
#2009-05-04| 642.79
#2009-05-05| 653.21
#2009-05-06| 638.14
#2009-05-07| 652.76
#2009-05-08| 640.98
#2009-05-11| 628.51
#2009-05-12| 655.03
#2009-05-13| 644.29
#2009-05-14| 637.30
#2009-05-15| 656.74
#2009-05-18| 793.91
#2009-05-19| 796.08
#2009-05-20| 793.30
#2009-05-21| 779.33
#2009-05-22| 791.84
#2009-05-25| .
#2009-05-26| 762.43
#2009-05-27| 794.92
#2009-05-28| 803.02
#2009-05-29| 827.92
#2009-06-01| 844.27
#2009-06-02| 843.69
#2009-06-03| 846.99
#2009-06-04| 854.17
#2009-06-05| 860.50
#2009-06-08| 824.93
#2009-06-09| 852.15
#2009-06-10| 875.42
#2009-06-11| 865.52
#2009-06-12| 856.07
#2009-06-15| 836.43
#2009-06-16| 843.59
#2009-06-17| 811.09
#2009-06-18| 795.05
#2009-06-19| 811.98
#2009-06-22| 793.30
#2009-06-23| 793.68
#2009-06-24| 800.70
#2009-06-25| 796.61
#2009-06-26| 828.30
#2009-06-29| 832.88
#2009-06-30| 817.48
#2009-07-01| 826.55
#2009-07-02| 826.83
#2009-07-03| .
#2009-07-06| 783.77
#2009-07-07| 792.98
#2009-07-08| 762.87
#2009-07-09| 766.54
#2009-07-10| 748.43
#2009-07-13| 741.57
#2009-07-14| 769.93
#2009-07-15| 797.99
#2009-07-16| 797.82
#2009-07-17| 822.30
#2009-07-20| 855.31
#2009-07-21| 845.19
#2009-07-22| 830.63
#2009-07-23| 853.40
#2009-07-24| 865.91
#2009-07-27| 868.51
#2009-07-28| 866.88
#2009-07-29| 854.28
#2009-07-30| 865.93
#2009-07-31| 887.58
#2009-08-03| 906.85
#2009-08-04| 899.94
#2009-08-05| 906.62
#2009-08-06| 882.80
#2009-08-07| 858.98
#2009-08-10| 850.39
#2009-08-11| 853.86
#2009-08-12| 844.40
#2009-08-13| 876.69
#2009-08-14| 869.25
#2009-08-17| 821.65
#2009-08-18| 837.76
#2009-08-19| 824.89
#2009-08-20| 837.46
#2009-08-21| 852.03
#2009-08-24| 872.90
#2009-08-25| 873.82
#2009-08-26| 875.70
#2009-08-27| 877.03
#2009-08-28| 889.31
#2009-08-31| 874.94
#2009-09-01| 864.16
#2009-09-02| 863.12
#2009-09-03| 861.32
#2009-09-04| 876.58
#2009-09-07| .
#2009-09-08| 907.00
#2009-09-09| 908.50
#2009-09-10| 907.24
#2009-09-11| 911.20
#2009-09-14| 905.03
#2009-09-15| 921.69
#2009-09-16| 940.02
#2009-09-17| 942.59
#2009-09-18| 945.67
#2009-09-21| 945.67
#2009-09-22| 956.56
#2009-09-23| 947.29
#2009-09-24| 950.91
#2009-09-25| 948.15
#2009-09-28| 948.15
#2009-09-29| 953.86
#2009-09-30| 967.62
#2009-10-01| 976.08
#2009-10-02| 976.08
#2009-10-05| 965.40
#2009-10-06| 983.30
#2009-10-07| 984.03
#2009-10-08| 995.31
#2009-10-09| 984.11
#2009-10-12|1002.74
#2009-10-13|1002.74
#2009-10-14|1025.68
#2009-10-15|1024.11
#2009-10-16|1030.46
#2009-10-19|1031.33
#2009-10-20|1029.00
#2009-10-21|1008.29
#2009-10-22| 988.86
#2009-10-23| 997.21
#2009-10-26| 986.95
#2009-10-27| 956.86
#2009-10-28| 945.65
#2009-10-29| 934.03
#2009-10-30| 931.67
#2009-11-02| 931.67
#2009-11-03| 894.56
#2009-11-04| 930.87
#2009-11-05| 943.64
#2009-11-06| 956.48
#2009-11-09| 985.60
#2009-11-10| 981.27
#2009-11-11|1009.56
#2009-11-12| 991.21
#2009-11-13|1006.13
#2009-11-16|1019.50
#2009-11-17|1018.53
#2009-11-18|1020.23
#2009-11-19| 996.11
#2009-11-20|1009.87
#2009-11-23|1021.04
#2009-11-24|1020.73
#2009-11-25|1027.79
#2009-11-26| .
#2009-11-27| 987.61
#2009-11-30|1007.98
#2009-12-01|1030.68
#2009-12-02|1030.76
#2009-12-03|1039.80
#2009-12-04|1031.77
#2009-12-07|1017.69
#2009-12-08|1030.49
#2009-12-09|1026.62
#2009-12-10|1027.95
#2009-12-11|1025.35
#2009-12-14|1019.43
#2009-12-15|1004.83
#2009-12-16|1007.59
#2009-12-17|1003.81
#2009-12-18| 998.26
#2009-12-21| 988.94
#2009-12-22| 996.60
#2009-12-23|1022.01
#2009-12-24|1033.75
#2009-12-25| .
#2009-12-28|1033.75
#2009-12-29|1034.59
#2009-12-30|1029.96
#2009-12-31|1040.09
#2010-01-01| .
#2010-01-04|1053.39
#2010-01-05|1065.45
#2010-01-06|1077.21
#2010-01-07|1075.85
#2010-01-08|1072.08
#2010-01-11|1084.43
#2010-01-12|1067.79
#2010-01-13|1075.83
#2010-01-14|1081.45
#2010-01-15|1075.32
#2010-01-18| .
#2010-01-19|1070.15
#2010-01-20|1064.99
#2010-01-21|1036.99
#2010-01-22|1024.34
#2010-01-25|1015.88
#2010-01-26|1015.88
#2010-01-27| 978.14
#2010-01-28| 983.13
#2010-01-29| 991.32
#2010-02-01| 993.34
#2010-02-02| 984.15
#2010-02-03|1008.97
#2010-02-04| 985.99
#2010-02-05| 950.85
#2010-02-08| 958.53
#2010-02-09| 967.58
#2010-02-10| 964.68
#2010-02-11| 978.51
#2010-02-12| 978.51
#2010-02-15| .
#2010-02-16| 988.32
#2010-02-17|1001.87
#2010-02-18| 992.47
#2010-02-19| 983.06
#2010-02-22| 985.40
#2010-02-23| 986.15
#2010-02-24| 982.58
#2010-02-25| 981.02
#2010-02-26|1000.74
#2010-03-01|1000.74
#2010-03-02|1022.53
#2010-03-03|1041.06
#2010-03-04|1041.47
#2010-03-05|1048.87
#2010-03-08|1058.26
#2010-03-09|1050.56
#2010-03-10|1058.42
#2010-03-11|1055.26
#2010-03-12|1059.55
#2010-03-15|1053.64
#2010-03-16|1067.29
#2010-03-17|1078.25
#2010-03-18|1077.45
#2010-03-19|1078.91
#2010-03-22|1066.38
#2010-03-23|1069.60
#2010-03-24|1069.60
#2010-03-25|1077.35
#2010-03-26|1090.58
#2010-03-29|1101.27
#2010-03-30|1091.96
#2010-03-31|1094.38
#2010-04-01|1103.05
#2010-04-02| .
#2010-04-05|1128.97
#2010-04-06|1129.57
#2010-04-07|1130.15
#2010-04-08|1119.68
#2010-04-09|1135.70
#2010-04-12|1126.36
#2010-04-13|1123.61
#2010-04-14|1123.61
#2010-04-15|1115.15
#2010-04-16|1115.04
#2010-04-19|1093.95
#2010-04-20|1107.12
#2010-04-21|1110.74
#2010-04-22|1115.20
#2010-04-23|1123.34
#2010-04-26|1129.12
#2010-04-27|1125.75
#2010-04-28|1102.92
#2010-04-29|1113.24
#2010-04-30|1123.34
#2010-05-03|1110.73
#2010-05-04|1092.33
#2010-05-05|1082.30
#2010-05-06|1067.45
#2010-05-07|1045.94
#2010-05-10|1095.43
#2010-05-11|1072.48
#2010-05-12|1081.49
#2010-05-13|1090.07
#2010-05-14|1071.48
#2010-05-17|1055.69
#2010-05-18|1057.78
#2010-05-19|1011.04
#2010-05-20|1006.91
#2010-05-21| 998.93
#2010-05-24| 998.28
#2010-05-25| 956.28
#2010-05-26| 984.10
#2010-05-27| 999.76
#2010-05-28|1033.41
#2010-05-31| .
#2010-06-01|1002.31
#2010-06-02|1016.04
#2010-06-03|1039.73
#2010-06-04|1040.19
#2010-06-07|1016.76
#2010-06-08|1011.49
#2010-06-09|1016.02
#2010-06-10|1032.57
#2010-06-11|1041.22
#2010-06-14|1062.70
#2010-06-15|1065.01
#2010-06-16|1066.82
#2010-06-17|1080.77
#2010-06-18|1081.18
#2010-06-21|1109.47
#2010-06-22|1091.47
#2010-06-23|1096.19
#2010-06-24|1087.87
#2010-06-25|1085.57
#2010-06-28|1099.46
#2010-06-29|1080.68
#2010-06-30|1090.92
#2010-07-01|1078.41
#2010-07-02|1071.48
#2010-07-05| .
#2010-07-06|1078.66
#2010-07-07|1067.92
#2010-07-08|1083.20
#2010-07-09|1097.78
#2010-07-12|1101.12
#2010-07-13|1105.88
#2010-07-14|1103.71
#2010-07-15|1105.08
#2010-07-16|1105.72
#2010-07-19|1096.62
#2010-07-20|1087.19
#2010-07-21|1096.73
#2010-07-22|1105.10
#2010-07-23|1109.67
#2010-07-26|1100.84
#2010-07-27|1113.21
#2010-07-28|1105.33
#2010-07-29|1112.87
#2010-07-30|1110.20
#2010-08-02|1127.85
#2010-08-03|1131.97
#2010-08-04|1135.23
#2010-08-05|1131.98
#2010-08-06|1131.53
#2010-08-09|1141.65
#2010-08-10|1130.92
#2010-08-11|1115.21
#2010-08-12|1115.69
#2010-08-13|1122.61
#2010-08-16|1116.19
#2010-08-17|1121.47
#2010-08-18|1135.99
#2010-08-19|1147.94
#2010-08-20|1143.47
#2010-08-23|1147.02
#2010-08-24|1134.25
#2010-08-25|1125.37
#2010-08-26|1128.64
#2010-08-27|1114.68
#2010-08-30|1116.90
#2010-08-31|1110.16
#2010-09-01|1130.01
#2010-09-02|1136.25
#2010-09-03|1140.59
#2010-09-06| .
#2010-09-07|1157.63
#2010-09-08|1162.64
#2010-09-09|1174.18
#2010-09-10|1174.18
#2010-09-13|1198.42
#2010-09-14|1203.57
#2010-09-15|1216.28
#2010-09-16|1215.49
#2010-09-17|1235.78
#2010-09-20|1258.33
#2010-09-21|1261.30
#2010-09-22|1260.04
#2010-09-23|1253.03
#2010-09-24|1275.29
#2010-09-27|1286.37
#2010-09-28|1281.45
#2010-09-29|1280.43
#2010-09-30|1283.31
#2010-10-01|1321.54
#2010-10-04|1323.74
#2010-10-05|1320.85
#2010-10-06|1335.47
#2010-10-07|1331.53
#2010-10-08|1320.11
#2010-10-11|1328.13
#2010-10-12|1310.67
#2010-10-13|1342.09
#2010-10-14|1344.61
#2010-10-15|1320.25
#2010-10-18|1314.09
#2010-10-19|1305.49
#2010-10-20|1298.78
#2010-10-21|1325.90
#2010-10-22|1312.83
#2010-10-25|1327.07
#2010-10-26|1320.10
#2010-10-27|1307.70
#2010-10-28|1300.37
#2010-10-29|1306.99
#2010-11-01|1328.24
#2010-11-02|1333.55
#2010-11-03|1341.90
#2010-11-04|1369.48
#2010-11-05|1376.53
#2010-11-08|1363.93
#2010-11-09|1373.56
#2010-11-10|1369.57
#2010-11-11|1351.05
#2010-11-12|1310.30
#2010-11-15|1305.14
#2010-11-16|1275.68
#2010-11-17|1275.68
#2010-11-18|1279.85
#2010-11-19|1255.69
#2010-11-22|1275.41
#2010-11-23|1256.97
#2010-11-24|1237.87
#2010-11-25| .
#2010-11-26|1201.96
#2010-11-29|1215.37
#2010-11-30|1227.64
#2010-12-01|1263.97
#2010-12-02|1276.52
#2010-12-03|1274.67
#2010-12-06|1276.51
#2010-12-07|1280.13
#2010-12-08|1250.43
#2010-12-09|1214.65
#2010-12-10|1237.85
#2010-12-13|1248.26
#2010-12-14|1261.35
#2010-12-15|1236.23
#2010-12-16|1247.63
#2010-12-17|1247.63
#2010-12-20|1244.07
#2010-12-21|1261.90
#2010-12-22|1263.90
#2010-12-23|1259.57
#2010-12-24| .
#2010-12-27|1258.94
#2010-12-28|1262.70
#2010-12-29|1276.24
#2010-12-30|1286.44
#2010-12-31|1302.66
#2011-01-03|1307.49
#2011-01-04|1296.35
#2011-01-05|1273.63
#2011-01-06|1265.71
#2011-01-07|1232.48
#2011-01-10|1201.22
#2011-01-11|1207.95
#2011-01-12|1230.06
#2011-01-13|1208.39
#2011-01-14|1183.84
#2011-01-17| .
#2011-01-18|1194.27
#2011-01-19|1189.39
#2011-01-20|1190.90
#2011-01-21|1186.80
#2011-01-24|1194.10
#2011-01-25|1183.06
#2011-01-26|1183.06
#2011-01-27|1166.12
#2011-01-28|1140.45
#2011-01-31|1135.68
#2011-02-01|1119.69
#2011-02-02|1126.73
#2011-02-03|1146.33
#2011-02-04|1122.05
#2011-02-07|1124.36
#2011-02-08|1109.72
#2011-02-09|1088.96
#2011-02-10|1079.28
#2011-02-11|1098.59
#2011-02-14|1135.02
#2011-02-15|1139.11
#2011-02-16|1140.44
#2011-02-17|1157.66
#2011-02-18|1141.57
#2011-02-21| .
#2011-02-22|1142.14
#2011-02-23|1138.85
#2011-02-24|1095.65
#2011-02-25|1106.27
#2011-02-28|1113.65
#2011-03-01|1159.60
#2011-03-02|1159.60
#2011-03-03|1159.85
#2011-03-04|1162.41
#2011-03-07|1145.18
#2011-03-08|1157.35
#2011-03-09|1162.27
#2011-03-10|1150.76
#2011-03-11|1139.51
#2011-03-14|1159.49
#2011-03-15|1138.17
#2011-03-16|1153.97
#2011-03-17|1141.41
#2011-03-18|1128.02
#2011-03-21|1128.85
#2011-03-22|1139.19
#2011-03-23|1155.44
#2011-03-24|1166.64
#2011-03-25|1193.21
#2011-03-28|1196.11
#2011-03-29|1208.42
#2011-03-30|1221.56
#2011-03-31|1232.03
#2011-04-01|1234.05
#2011-04-04|1251.21
#2011-04-05|1257.99
#2011-04-06|1262.69
#2011-04-07|1262.89
#2011-04-08|1257.16
#2011-04-11|1235.62
#2011-04-12|1235.62
#2011-04-13|1257.01
#2011-04-14|1257.01
#2011-04-15|1245.84
#2011-04-18|1224.20
#2011-04-19|1225.88
#2011-04-20|1251.28
#2011-04-21|1254.52
#2011-04-22| .
#2011-04-25|1250.63
#2011-04-26|1248.29
#2011-04-27|1245.47
#2011-04-28|1236.10
#2011-04-29|1231.60
#2011-05-02|1219.19
#2011-05-03|1186.48
#2011-05-04|1181.44
#2011-05-05|1157.97
#2011-05-06|1177.32
#2011-05-09|1180.59
#2011-05-10|1177.29
#2011-05-11|1184.20
#2011-05-12|1162.26
#2011-05-13|1178.76
#2011-05-16|1160.54
#2011-05-17|1150.13
#2011-05-18|1147.85
#2011-05-19|1150.85
#2011-05-20|1161.80
#2011-05-23|1136.07
#2011-05-24|1139.67
#2011-05-25|1127.83
#2011-05-26|1139.64
#2011-05-27|1157.59
#2011-05-30| .
#2011-05-31|1182.15
#2011-06-01|1193.20
#2011-06-02|1186.80
#2011-06-03|1179.51
#2011-06-06|1182.72
#2011-06-07|1190.38
#2011-06-08|1184.01
#2011-06-09|1182.01
#2011-06-10|1176.30
#2011-06-13|1173.23
#2011-06-14|1180.35
#2011-06-15|1168.39
#2011-06-16|1155.35
#2011-06-17|1148.48
#2011-06-20|1122.64
#2011-06-21|1129.00
#2011-06-22|1127.78
#2011-06-23|1133.47
#2011-06-24|1162.26
#2011-06-27|1173.97
#2011-06-28|1177.76
#2011-06-29|1193.38
#2011-06-30|1205.36
#2011-07-01|1208.02
#2011-07-04| .
#2011-07-05|1217.05
#2011-07-06|1213.34
#2011-07-07|1235.21
#2011-07-08|1224.41
#2011-07-11|1211.39
#2011-07-12|1188.39
#2011-07-13|1205.62
#2011-07-14|1210.17
#2011-07-15|1206.70
#2011-07-18|1203.90
#2011-07-19|1213.92
#2011-07-20|1203.82
#2011-07-21|1196.08
#2011-07-22|1219.64
#2011-07-25|1228.37
#2011-07-26|1214.02
#2011-07-27|1211.34
#2011-07-28|1199.28
#2011-07-29|1191.61
#2011-08-01|1200.52
#2011-08-02|1182.61
#2011-08-03|1171.43
#2011-08-04|1151.76
#2011-08-05|1122.85
#2011-08-08|1098.51
#2011-08-09|1083.45
#2011-08-10|1099.91
#2011-08-11|1090.83
#2011-08-12|1080.58
#2011-08-15|1080.58
#2011-08-16|1070.06
#2011-08-17|1072.45
#2011-08-18|1041.18
#2011-08-19|1022.27
#2011-08-22|1035.68
#2011-08-23|1045.80
#2011-08-24|1025.97
#2011-08-25|1017.20
#2011-08-26| 994.44
#2011-08-29|1030.60
#2011-08-30|1046.91
#2011-08-31|1046.91
#2011-09-01|1046.91
#2011-09-02|1061.38
#2011-09-05| .
#2011-09-06|1059.86
#2011-09-07|1071.64
#2011-09-08|1076.89
#2011-09-09|1049.87
#2011-09-12|1012.45
#2011-09-13|1003.80
#2011-09-14|1015.73
#2011-09-15|1029.65
#2011-09-16|1038.65
#2011-09-19|1017.57
#2011-09-20|1031.33
#2011-09-21|1025.63
#2011-09-22| 961.67
#2011-09-23| 954.34
#2011-09-26| 946.20
#2011-09-27| 977.65
#2011-09-28| 978.18
#2011-09-29| 985.42
#2011-09-30| 972.69
#2011-10-03| 952.29
#2011-10-04| 932.25
#2011-10-05| 928.85
#2011-10-06| 928.85
#2011-10-07| 955.18
#2011-10-10| 975.40
#2011-10-11| 968.14
#2011-10-12| 998.91
#2011-10-13| 991.53
#2011-10-14|1003.71
#2011-10-17|1002.58
#2011-10-18| 980.59
#2011-10-19|1000.74
#2011-10-20| 979.66
#2011-10-21| 967.05
#2011-10-24| 978.80
#2011-10-25|1000.51
#2011-10-26|1003.73
#2011-10-27|1003.73
#2011-10-28|1047.24
#2011-10-31|1044.77
#2011-11-01|1021.16
#2011-11-02|1022.93
#2011-11-03|1026.06
#2011-11-04|1032.44
#2011-11-07|1032.44
#2011-11-08|1024.83
#2011-11-09| 997.92
#2011-11-10| 997.92
#2011-11-11| 988.80
#2011-11-14| 980.12
#2011-11-15| 956.44
#2011-11-16| 948.56
#2011-11-17| 927.61
#2011-11-18| 914.95
#2011-11-21| 878.79
#2011-11-22| 881.97
#2011-11-23| 861.97
#2011-11-24| .
#2011-11-25| 867.81
#2011-11-28| 896.46
#2011-11-29| 886.12
#2011-11-30| 885.81
#2011-12-01| 915.78
#2011-12-02| 941.32
#2011-12-05| 936.21
#2011-12-06| 936.21
#2011-12-07| 933.96
#2011-12-08| 912.99
#2011-12-09| 894.54
#2011-12-12| 862.62
#2011-12-13| 861.20
#2011-12-14| 846.52
#2011-12-15| 844.47
#2011-12-16| 842.25
#2011-12-19| 831.94
#2011-12-20| 817.72
#2011-12-21| 847.25
#2011-12-22| 851.87
#2011-12-23| 844.45
#2011-12-26| .
#2011-12-27| 848.51
#2011-12-28| 840.79
#2011-12-29| 830.69
#2011-12-30| 826.14
#2012-01-02| .
#2012-01-03| 848.22
#2012-01-04| 850.45
#2012-01-05| 850.78
#2012-01-06| 855.79
#2012-01-09| 859.11
#2012-01-10| 892.32
#2012-01-11| 891.80
#2012-01-12| 893.49
#2012-01-13| 900.56
#2012-01-16| .
#2012-01-17| 931.97
#2012-01-18| 935.59
#2012-01-19| 949.75
#2012-01-20| 954.35
#2012-01-23| 959.03
#2012-01-24| 975.57
#2012-01-25| 981.58
#2012-01-26| 981.58
#2012-01-27|1007.06
#2012-01-30| 975.60
#2012-01-31|1003.53
#2012-02-01|1015.50
#2012-02-02|1024.13
#2012-02-03|1044.26
#2012-02-06|1045.32
#2012-02-07|1036.41
#2012-02-08|1043.89
#2012-02-09|1044.87
#2012-02-10|1042.00
#2012-02-13|1048.70
#2012-02-14|1050.44
#2012-02-15|1074.70
#2012-02-16|1074.69
#2012-02-17|1082.54
#2012-02-20| .
#2012-02-21|1089.28
#2012-02-22|1067.95
#2012-02-23|1064.70
#2012-02-24|1059.55
#2012-02-27|1023.85
#2012-02-28|1048.86
#2012-02-29|1052.28
#2012-03-01|1039.97
#2012-03-02|1036.58
#2012-03-05|1015.30
#2012-03-06| 994.93
#2012-03-07| 995.79
#2012-03-08| 995.79
#2012-03-09|1026.84
#2012-03-12|1030.18
#2012-03-13|1043.68
#2012-03-14|1051.24
#2012-03-15|1025.28
#2012-03-16|1016.97
#2012-03-19|1004.36
#2012-03-20|1005.29
#2012-03-21|1018.10
#2012-03-22| 982.81
#2012-03-23| 992.31
#2012-03-26| 971.74
#2012-03-27| 993.20
#2012-03-28| 983.35
#2012-03-29| 973.14
#2012-03-30|1001.85
#2012-04-02|1007.15
#2012-04-03|1020.94
#2012-04-04|1007.59
#2012-04-05|1007.59
#2012-04-06| .
#2012-04-09| 987.86
#2012-04-10| 987.88
#2012-04-11| 983.19
#2012-04-12| 990.62
#2012-04-13| 979.97
#2012-04-16| 979.49
#2012-04-17| 992.05
#2012-04-18| 991.26
#2012-04-19| 990.76
#2012-04-20| 981.12
#2012-04-23| 956.24
#2012-04-24| 954.55
#2012-04-25| 954.38
#2012-04-26| 952.97
#2012-04-27| 952.04
#2012-04-30| 960.06
#2012-05-01| 960.06
#2012-05-02| 953.26
#2012-05-03| 935.97
#2012-05-04| 917.00
#2012-05-07| 933.58
#2012-05-08| 907.73
#2012-05-09| 894.12
#2012-05-10| 898.31
#2012-05-11| 889.15
#2012-05-14| 879.79
#2012-05-15| 887.06
#2012-05-16| 861.98
#2012-05-17| 862.29
#2012-05-18| 866.76
#2012-05-21| 861.57
#2012-05-22| 846.95
#2012-05-23| 832.45
#2012-05-24| 851.65
#2012-05-25| 858.17
#2012-05-28| .
#2012-05-29| 863.34
#2012-05-30| 850.45
#2012-05-31| 848.74
#2012-06-01| 838.29
#2012-06-04| 844.58
#2012-06-05| 845.03
#2012-06-06| 870.42
#2012-06-07| 884.81
#2012-06-08| 881.68
#2012-06-11| 875.24
#2012-06-12| 886.28
#2012-06-13| 889.61
#2012-06-14| 874.50
#2012-06-15| 891.03
#2012-06-18| 872.56
#2012-06-19| 879.27
#2012-06-20| 882.27
#2012-06-21| 885.81
#2012-06-22| 870.69
#2012-06-25| 866.96
#2012-06-26| 869.80
#2012-06-27| 870.78
#2012-06-28| 875.12
#2012-06-29| 915.12
#2012-07-02| 919.99
#2012-07-03| 939.15
#2012-07-04| .
#2012-07-05| 938.36
#2012-07-06| 928.48
#2012-07-09| 915.86
#2012-07-10| 936.31
#2012-07-11| 930.05
#2012-07-12| 911.32
#2012-07-13| 921.04
#2012-07-16| 915.04
#2012-07-17| 915.93
#2012-07-18| 914.57
#2012-07-19| 924.13
#2012-07-20| 917.68
#2012-07-23| 891.19
#2012-07-24| 890.51
#2012-07-25| 887.12
#2012-07-26| 882.43
#2012-07-27| 896.25
#2012-07-30| 911.52
#2012-07-31| 914.42
#2012-08-01| 919.88
#2012-08-02| 912.72
#2012-08-03| 911.64
#2012-08-06| 926.58
#2012-08-07| 940.89
#2012-08-08| 938.03
#2012-08-09| 934.97
#2012-08-10| 934.11
#2012-08-13| 938.08
#2012-08-14| 938.11
#2012-08-15| 938.11
#2012-08-16| 932.75
#2012-08-17| 937.81
#2012-08-20| 937.81
#2012-08-21| 948.99
#2012-08-22| 947.85
#2012-08-23| 950.92
#2012-08-24| 943.46
#2012-08-27| 932.96
#2012-08-28| 928.20
#2012-08-29| 922.82
#2012-08-30| 926.09
#2012-08-31| 920.65
#2012-09-03| .
#2012-09-04| 920.95
#2012-09-05| 909.69
#2012-09-06| 913.99
#2012-09-07| 935.84
#2012-09-10| 939.12
#2012-09-11| 944.91
#2012-09-12| 954.38
#2012-09-13| 950.53
#2012-09-14| 990.97
#2012-09-17|1009.03
#2012-09-18|1005.29
#2012-09-19|1005.29
#2012-09-20| 994.03
#2012-09-21|1031.77
#2012-09-24|1029.77
#2012-09-25|1032.29
#2012-09-26|1029.48
#2012-09-27|1034.59
#2012-09-28|1054.87
#2012-10-01|1062.88
#2012-10-02|1062.88
#2012-10-03|1073.35
#2012-10-04|1090.69
#2012-10-05|1083.01
#2012-10-08|1059.59
#2012-10-09|1057.36
#2012-10-10|1041.82
#2012-10-11|1061.61
#2012-10-12|1050.18
#2012-10-15|1048.57
#2012-10-16|1043.37
#2012-10-17|1047.18
#2012-10-18|1052.45
#2012-10-19|1034.11
#2012-10-22|1042.92
#2012-10-23|1032.62
#2012-10-24|1032.62
#2012-10-25|1037.74
#2012-10-26|1027.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1021.21
#2012-11-01|1027.93
#2012-11-02|1036.71
#2012-11-05|1022.69
#2012-11-06|1029.09
#2012-11-07|1042.55
#2012-11-08|1032.12
#2012-11-09|1018.71
#2012-11-12|1016.23
#2012-11-13|1014.44
#2012-11-14|1014.44
#2012-11-15|1011.59
#2012-11-16| 997.86
#2012-11-19| 998.27
#2012-11-20| 994.68
#2012-11-21|1001.62
#2012-11-22| .
#2012-11-23| 996.76
#2012-11-26| 998.08
#2012-11-27|1019.11
#2012-11-28|1019.11
#2012-11-29|1044.36
#2012-11-30|1064.08
#2012-12-03|1059.10
#2012-12-04|1063.56
#2012-12-05|1067.88
#2012-12-06|1083.76
#2012-12-07|1069.03
#2012-12-10|1070.63
#2012-12-11|1073.20
#2012-12-12|1073.26
#2012-12-13|1061.52
#2012-12-14|1064.91
#2012-12-17|1057.18
#2012-12-18|1062.07
#2012-12-19|1074.32
#2012-12-20|1066.35
#2012-12-21|1050.01
#2012-12-24|1054.63
#2012-12-25|1054.63
#2012-12-26|1064.75
#2012-12-27|1058.48
#2012-12-28|1068.01
#2012-12-31|1067.95
#2013-01-01|1076.37
#2013-01-02|1090.53
#2013-01-03|1090.74
#2013-01-04|1081.46
#2013-01-07|1073.85
#2013-01-08|1081.64
#2013-01-09|1081.70
#2013-01-10|1082.85
#2013-01-11|1080.94
#2013-01-14|1105.91
#2013-01-15|1105.98
#2013-01-16|1092.02
#2013-01-17|1109.16
#2013-01-18|1121.92
#2013-01-21|1126.10
#2013-01-22|1120.06
#2013-01-23|1124.37
#2013-01-24|1112.53
#2013-01-25|1124.30
#2013-01-28|1118.63
#2013-01-29|1115.00
#2013-01-30|1124.98
#2013-01-31|1128.29
#2013-02-01|1122.29
#2013-02-04|1117.91
#2013-02-05|1114.69
#2013-02-06|1113.42
#2013-02-07|1107.58
#2013-02-08|1092.85
#2013-02-11|1089.74
#2013-02-12|1090.53
#2013-02-13|1094.00
#2013-02-14|1080.26
#2013-02-15|1074.31
#2013-02-18|1075.87
#2013-02-19|1086.81
#2013-02-20|1090.08
#2013-02-21|1064.19
#2013-02-22|1072.23
#2013-02-25|1077.90
#2013-02-26|1058.13
#2013-02-27|1069.79
#2013-02-28|1044.15
#2013-03-01|1035.72
#2013-03-04|1031.61
#2013-03-05|1047.12
#2013-03-06|1055.50
#2013-03-07|1068.44
#2013-03-08|1084.08
#2013-03-11|1080.06
#2013-03-12|1075.89
#2013-03-13|1062.39
#2013-03-14|1074.04
#2013-03-15|1073.87
#2013-03-18|1063.41
#2013-03-19|1043.07
#2013-03-20|1034.53
#2013-03-21|1026.30
#2013-03-22|1025.86
#2013-03-25|1026.17
#2013-03-26|1022.27
#2013-03-27|1022.27
#2013-03-28|1033.33
#2013-03-29|1033.33
#2013-04-01|1037.71
#2013-04-02|1049.42
#2013-04-03|1032.84
#2013-04-04|1008.68
#2013-04-05|1006.21
#2013-04-08|1012.86
#2013-04-09| 998.80
#2013-04-10|1010.73
#2013-04-11|1017.35
#2013-04-12| 996.22
#2013-04-15|1001.74
#2013-04-16|1029.09
#2013-04-17|1030.37
#2013-04-18|1046.83
#2013-04-19|1046.83
#2013-04-22|1054.51
#2013-04-23|1049.46
#2013-04-24|1049.46
#2013-04-25|1067.73
#2013-04-26|1055.42
#2013-04-29|1065.10
#2013-04-30|1076.94
#2013-05-01|1076.94
#2013-05-02|1090.95
#2013-05-03|1080.90
#2013-05-06|1082.10
#2013-05-07|1095.03
#2013-05-08|1099.13
#2013-05-09|1091.90
#2013-05-10|1088.37
#2013-05-13|1070.14
#2013-05-14|1074.66
#2013-05-15|1096.53
#2013-05-16|1103.82
#2013-05-17|1105.66
#2013-05-20|1095.72
#2013-05-21|1082.98
#2013-05-22|1076.55
#2013-05-23|1053.18
#2013-05-24|1058.20
#2013-05-27|1073.47
#2013-05-28|1072.13
#2013-05-29|1064.62
#2013-05-30|1065.74
#2013-05-31|1043.80
#2013-06-03|1033.51
#2013-06-04|1038.26
#2013-06-05|1033.92
#2013-06-06|1028.02
#2013-06-07|1017.34
#2013-06-10|1002.42
#2013-06-11| 974.37
#2013-06-12| 982.31
#2013-06-13| 966.03
#2013-06-14| 991.55
#2013-06-17| 996.96
#2013-06-18| 976.59
#2013-06-19| 980.67
#2013-06-20| 935.64
#2013-06-21| 945.59
#2013-06-24| 923.09
#2013-06-25| 924.77
#2013-06-26| 907.88
#2013-06-27| 930.38
#2013-06-28| 968.14
#2013-07-01| 982.65
#2013-07-02| 971.24
#2013-07-03| 947.24
#2013-07-04| 958.54
#2013-07-05| 957.45
#2013-07-08| 943.23
#2013-07-09| 960.03
#2013-07-10| 958.15
#2013-07-11| 978.00
#2013-07-12| 992.60
#2013-07-15| 996.77
#2013-07-16| 996.17
#2013-07-17| 990.31
#2013-07-18|1003.30
#2013-07-19| 997.74
#2013-07-22| 999.95
#2013-07-23|1003.12
#2013-07-24| 999.83
#2013-07-25| 988.38
#2013-07-26| 986.47
#2013-07-29| 970.86
#2013-07-30| 942.36
#2013-07-31| 935.50
#2013-08-01| 938.84
#2013-08-02| 922.19
#2013-08-05| 923.62
#2013-08-06| 892.80
#2013-08-07| 896.66
#2013-08-08| 907.17
#2013-08-09| 907.17
#2013-08-12| 911.65
#2013-08-13| 931.51
#2013-08-14| 933.24
#2013-08-15| 933.24
#2013-08-16| 892.55
#2013-08-19| 858.02
#2013-08-20| 847.59
#2013-08-21| 826.34
#2013-08-22| 833.35
#2013-08-23| 849.77
#2013-08-26| 845.31
#2013-08-27| 801.88
#2013-08-28| 770.82
#2013-08-29| 801.72
#2013-08-30| 823.77
#2013-09-02| 832.64
#2013-09-03| 781.23
#2013-09-04| 808.97
#2013-09-05| 836.27
#2013-09-06| 859.99
#2013-09-09| 859.99
#2013-09-10| 911.72
#2013-09-11| 923.15
#2013-09-12| 907.02
#2013-09-13| 911.12
#2013-09-16| 917.62
#2013-09-17| 912.17
#2013-09-18| 920.22
#2013-09-19| 969.10
#2013-09-20| 951.45
#2013-09-23| 932.06
#2013-09-24| 929.61
#2013-09-25| 933.50
#2013-09-26| 938.22
#2013-09-27| 926.66
#2013-09-30| 910.67
#2013-10-01| 920.80
#2013-10-02| 920.80
#2013-10-03| 949.36
#2013-10-04| 951.03
#2013-10-07| 950.37
#2013-10-08| 949.77
#2013-10-09| 964.84
#2013-10-10| 973.26
#2013-10-11| 989.32
#2013-10-14| 988.05
#2013-10-15| 977.71
#2013-10-16| 977.71
#2013-10-17| 980.34
#2013-10-18|1001.02
#2013-10-21|1003.16
#2013-10-22|1001.06
#2013-10-23| 995.73
#2013-10-24| 996.46
#2013-10-25| 989.65
#2013-10-28| 987.59
#2013-10-29|1005.77
#2013-10-30|1011.90
#2013-10-31|1016.79
#2013-11-01|1011.65
#2013-11-04|1011.65
#2013-11-05|1008.03
#2013-11-06| 994.17
#2013-11-07| 984.26
#2013-11-08| 974.16
#2013-11-11| 958.35
#2013-11-12| 942.69
#2013-11-13| 942.61
#2013-11-14| 955.74
#2013-11-15| 955.74
#2013-11-18| 986.86
#2013-11-19| 990.73
#2013-11-20| 973.22
#2013-11-21| 951.98
#2013-11-22| 954.31
#2013-11-25| 973.92
#2013-11-26| 966.32
#2013-11-27| 970.17
#2013-11-28| 975.09
#2013-11-29| 983.61
#2013-12-02| 993.42
#2013-12-03| 989.90
#2013-12-04| 987.70
#2013-12-05|1001.82
#2013-12-06|1007.92
#2013-12-09|1026.78
#2013-12-10|1025.12
#2013-12-11|1020.14
#2013-12-12|1001.42
#2013-12-13| 984.39
#2013-12-16| 986.67
#2013-12-17| 985.18
#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|1026.71
#2014-01-16|1023.98
#2014-01-17|1017.64
#2014-01-20|1021.15
#2014-01-21|1017.33
#2014-01-22|1021.08
#2014-01-23|1020.58
#2014-01-24| 999.92
#2014-01-27| 968.88
#2014-01-28| 974.62
#2014-01-29| 978.06
#2014-01-30| 966.23
#2014-01-31| 970.88
#2014-02-03| 956.07
#2014-02-04| 958.53
#2014-02-05| 962.44
#2014-02-06| 964.14
#2014-02-07| 969.77
#2014-02-10| 965.48
#2014-02-11| 969.30
#2014-02-12| 975.04
#2014-02-13| 958.87
#2014-02-14| 971.81
#2014-02-17| 977.35
#2014-02-18| 979.74
#2014-02-19| 986.70
#2014-02-20| 976.76
#2014-02-21| 988.00
#2014-02-24| 991.86
#2014-02-25| 993.88
#2014-02-26| 998.95
#2014-02-27| 998.95
#2014-02-28|1005.72
#2014-03-03| 996.52
#2014-03-04|1008.84
#2014-03-05|1016.68
#2014-03-06|1035.76
#2014-03-07|1053.82
#2014-03-10|1058.40
#2014-03-11|1054.79
#2014-03-12|1050.08
#2014-03-13|1042.31
#2014-03-14|1042.61
#2014-03-17|1042.61
#2014-03-18|1046.36
#2014-03-19|1048.43
#2014-03-20|1040.57
#2014-03-21|1045.08
#2014-03-24|1060.99
#2014-03-25|1067.05
#2014-03-26|1074.44
#2014-03-27|1080.63
#2014-03-28|1100.35
#2014-03-31|1105.87
#2014-04-01|1109.69
#2014-04-02|1116.43
#2014-04-03|1106.00
#2014-04-04|1099.56
#2014-04-07|1101.88
#2014-04-08|1101.88
#2014-04-09|1117.87
#2014-04-10|1116.15
#2014-04-11|1113.17
#2014-04-14|1113.17
#2014-04-15|1105.80
#2014-04-16|1093.47
#2014-04-17|1108.25
#2014-04-18|1111.10
#2014-04-21|1111.12
#2014-04-22|1104.13
#2014-04-23|1104.23
#2014-04-24|1104.23
#2014-04-25|1104.38
#2014-04-28|1103.84
#2014-04-29|1098.46
#2014-04-30|1098.77
#2014-05-01|1098.77
#2014-05-02|1100.59
#2014-05-05|1099.02
#2014-05-06|1103.01
#2014-05-07|1091.43
#2014-05-08|1093.50
#2014-05-09|1124.24
#2014-05-12|1147.36
#2014-05-13|1168.26
#2014-05-14|1168.50
#2014-05-15|1183.01
#2014-05-16|1198.90
#2014-05-19|1223.40
#2014-05-20|1221.85
#2014-05-21|1221.61
#2014-05-22|1232.57
#2014-05-23|1253.26
#2014-05-26|1237.93
#2014-05-27|1222.75
#2014-05-28|1230.72
#2014-05-29|1212.76
#2014-05-30|1212.65
#2014-06-02|1232.29
#2014-06-03|1238.16
#2014-06-04|1235.27
#2014-06-05|1253.35
#2014-06-06|1276.37
#2014-06-09|1284.73
#2014-06-10|1284.21
#2014-06-11|1274.66
#2014-06-12|1283.51
#2014-06-13|1253.85
#2014-06-16|1246.98
#2014-06-17|1263.38
#2014-06-18|1242.46
#2014-06-19|1246.49
#2014-06-20|1242.69
#2014-06-23|1242.11
#2014-06-24|1256.84
#2014-06-25|1253.56
#2014-06-26|1242.92
#2014-06-27|1248.07
#2014-06-30|1261.93
#2014-07-01|1267.78
#2014-07-02|1291.76
#2014-07-03|1286.79
#2014-07-04|1295.91
#2014-07-07|1298.06
#2014-07-08|1268.20
#2014-07-09|1264.83
#2014-07-10|1255.29
#2014-07-11|1240.05
#2014-07-14|1238.06
#2014-07-15|1249.49
#2014-07-16|1265.53
#2014-07-17|1267.04
#2014-07-18|1264.40
#2014-07-21|1267.70
#2014-07-22|1285.51
#2014-07-23|1291.09
#2014-07-24|1295.22
#2014-07-25|1287.73
#2014-07-28|1283.98
#2014-07-29|1283.98
#2014-07-30|1295.80
#2014-07-31|1277.23
#2014-08-01|1247.88
#2014-08-04|1262.80
#2014-08-05|1276.54
#2014-08-06|1253.95
#2014-08-07|1253.50
#2014-08-08|1240.31
#2014-08-11|1253.02
#2014-08-12|1270.51
#2014-08-13|1269.27
#2014-08-14|1287.05
#2014-08-15|1287.05
#2014-08-18|1301.34
#2014-08-19|1307.76
#2014-08-20|1307.99
#2014-08-21|1309.08
#2014-08-22|1316.65
#2014-08-25|1312.70
#2014-08-26|1314.71
#2014-08-27|1321.35
#2014-08-28|1315.95
#2014-08-29|1315.95
#2014-09-01|1334.33
#2014-09-02|1340.24
#2014-09-03|1350.58
#2014-09-04|1348.27
#2014-09-05|1347.54
#2014-09-08|1365.42
#2014-09-09|1357.45
#2014-09-10|1341.05
#2014-09-11|1339.98
#2014-09-12|1347.00
#2014-09-15|1327.35
#2014-09-16|1306.51
#2014-09-17|1318.88
#2014-09-18|1340.46
#2014-09-19|1339.24
#2014-09-22|1343.10
#2014-09-23|1318.41
#2014-09-24|1316.93
#2014-09-25|1295.70
#2014-09-26|1307.73
#2014-09-29|1302.62
#2014-09-30|1297.06
#2014-10-01|1298.39
#2014-10-02|1298.39
#2014-10-03|1298.39
#2014-10-06|1298.39
#2014-10-07|1286.95
#2014-10-08|1282.59
#2014-10-09|1309.25
#2014-10-10|1290.30
#2014-10-13|1296.78
#2014-10-14|1290.02
#2014-10-15|1290.02
#2014-10-16|1255.55
#2014-10-17|1268.71
#2014-10-20|1287.42
#2014-10-21|1295.45
#2014-10-22|1310.66
#2014-10-23|1314.05
#2014-10-24|1314.05
#2014-10-27|1305.37
#2014-10-28|1311.04
#2014-10-29|1322.04
#2014-10-30|1331.62
#2014-10-31|1359.26
#2014-11-03|1362.12
#2014-11-04|1362.12
#2014-11-05|1361.37
#2014-11-06|1361.37
#2014-11-07|1360.76
#2014-11-10|1363.26
#2014-11-11|1364.94
#2014-11-12|1370.67
#2014-11-13|1366.33
#2014-11-14|1366.53
#2014-11-17|1375.14
#2014-11-18|1375.95
#2014-11-19|1364.28
#2014-11-20|1367.57
#2014-11-21|1377.03
#2014-11-24|1382.54
#2014-11-25|1376.55
#2014-11-26|1376.67
#2014-11-27|1382.69
#2014-11-28|1387.84
#2014-12-01|1383.41
#2014-12-02|1384.76
#2014-12-03|1393.06
#2014-12-04|1391.96
#2014-12-05|1383.97
#2014-12-08|1367.48
#2014-12-09|1350.06
#2014-12-10|1350.96
#2014-12-11|1331.40
#2014-12-12|1320.76
#2014-12-15|1306.88
#2014-12-16|1271.61
#2014-12-17|1263.12
#2014-12-18|1295.62
#2014-12-19|1302.84
#2014-12-22|1320.17
#2014-12-23|1308.40
#2014-12-24|1293.64
#2014-12-25|1293.64
#2014-12-26|1295.23
#2014-12-29|1303.04
#2014-12-30|1313.21
#2014-12-31|1324.66
#2015-01-01|1326.57
#2015-01-02|1340.22
#2015-01-05|1333.25
#2015-01-06|1287.43
#2015-01-07|1297.92
#2015-01-08|1326.13
#2015-01-09|1343.16
#2015-01-12|1354.49
#2015-01-13|1353.17
#2015-01-14|1352.61
#2015-01-15|1380.96
#2015-01-16|1391.72
#2015-01-19|1402.40
#2015-01-20|1420.89
#2015-01-21|1432.06
#2015-01-22|1436.41
#2015-01-23|1449.82
#2015-01-26|1449.82
#2015-01-27|1462.45
#2015-01-28|1467.77
#2015-01-29|1459.63
#2015-01-30|1442.81
#2015-02-02|1443.40
#2015-02-03|1440.13
#2015-02-04|1431.74
#2015-02-05|1430.18
#2015-02-06|1425.34
#2015-02-09|1396.17
#2015-02-10|1404.50
#2015-02-11|1413.92
#2015-02-12|1430.08
#2015-02-13|1442.25
#2015-02-16|1440.92
#2015-02-17|1440.92
#2015-02-18|1448.04
#2015-02-19|1453.13
#2015-02-20|1445.56
#2015-02-23|1430.17
#2015-02-24|1430.72
#2015-02-25|1438.62
#2015-02-26|1434.38
#2015-02-27|1455.53
#2015-03-02|1473.02
#2015-03-03|1484.70
#2015-03-04|1467.75
#2015-03-05|1471.44
#2015-03-06|1471.44
#2015-03-09|1435.80
#2015-03-10|1428.75
#2015-03-11|1420.81
#2015-03-12|1442.03
#2015-03-13|1416.36
#2015-03-16|1414.11
#2015-03-17|1432.35
#2015-03-18|1427.56
#2015-03-19|1424.55
#2015-03-20|1418.26
#2015-03-23|1415.54
#2015-03-24|1416.73
#2015-03-25|1410.29
#2015-03-26|1380.74
#2015-03-27|1379.68
#2015-03-30|1398.86
#2015-03-31|1399.77
#2015-04-01|1415.79
#2015-04-02|1415.79
#2015-04-03|1428.61
#2015-04-06|1436.84
#2015-04-07|1440.64
#2015-04-08|1448.30
#2015-04-09|1455.86
#2015-04-10|1455.73
#2015-04-13|1461.18
#2015-04-14|1461.18
#2015-04-15|1447.08
#2015-04-16|1445.33
#2015-04-17|1425.93
#2015-04-20|1385.01
#2015-04-21|1375.71
#2015-04-22|1380.75
#2015-04-23|1366.06
#2015-04-24|1344.69
#2015-04-27|1322.92
#2015-04-28|1342.97
#2015-04-29|1335.82
#2015-04-30|1329.84
#2015-05-01|1329.84
#2015-05-04|1354.82
#2015-05-05|1357.02
#2015-05-06|1317.82
#2015-05-07|1291.24
#2015-05-08|1319.97
#2015-05-11|1342.41
#2015-05-12|1308.37
#2015-05-13|1330.43
#2015-05-14|1338.59
#2015-05-15|1347.77
#2015-05-18|1365.04
#2015-05-19|1361.74
#2015-05-20|1367.28
#2015-05-21|1370.00
#2015-05-22|1378.72
#2015-05-25|1369.22
#2015-05-26|1357.18
#2015-05-27|1351.38
#2015-05-28|1351.66
#2015-05-29|1366.87
#2015-06-01|1366.59
#2015-06-02|1335.14
#2015-06-03|1318.45
#2015-06-04|1317.52
#2015-06-05|1320.62
#2015-06-08|1298.86
#2015-06-09|1299.24
#2015-06-10|1317.31
#2015-06-11|1290.13
#2015-06-12|1288.84
#2015-06-15|1296.81
#2015-06-16|1297.00
#2015-06-17|1310.11
#2015-06-18|1331.47
#2015-06-19|1345.97
#2015-06-22|1366.60
#2015-06-23|1366.95
#2015-06-24|1362.71
#2015-06-25|1368.28
#2015-06-26|1367.12
#2015-06-29|1348.53
#2015-06-30|1362.99
#2015-07-01|1377.57
#2015-07-02|1382.26
#2015-07-03|1388.19
#2015-07-06|1394.29
#2015-07-07|1393.50
#2015-07-08|1368.52
#2015-07-09|1364.38
#2015-07-10|1368.44
#2015-07-13|1383.54
#2015-07-14|1384.93
#2015-07-15|1396.50
#2015-07-16|1408.86
#2015-07-17|1411.88
#2015-07-20|1408.85
#2015-07-21|1396.11
#2015-07-22|1412.49
#2015-07-23|1403.34
#2015-07-24|1388.32
#2015-07-27|1360.20
#2015-07-28|1359.20
#2015-07-29|1369.57
#2015-07-30|1373.70
#2015-07-31|1387.21
#2015-08-03|1391.19
#2015-08-04|1394.43
#2015-08-05|1407.34
#2015-08-06|1409.01
#2015-08-07|1405.42
#2015-08-10|1399.68
#2015-08-11|1382.95
#2015-08-12|1353.83
#2015-08-13|1344.66
#2015-08-14|1374.08
#2015-08-17|1362.91
#2015-08-18|1362.97
#2015-08-19|1371.28
#2015-08-20|1342.04
#2015-08-21|1325.14
#2015-08-24|1224.35
#2015-08-25|1250.84
#2015-08-26|1234.28
#2015-08-27|1266.39
#2015-08-28|1273.30
#2015-08-31|1260.20
#2015-09-01|1240.00
#2015-09-02|1231.89
#2015-09-03|1246.96
#2015-09-04|1215.59
#2015-09-07|1191.95
#2015-09-08|1212.21
#2015-09-09|1237.47
#2015-09-10|1232.58
#2015-09-11|1232.16
#2015-09-14|1251.03
#2015-09-15|1242.35
#2015-09-16|1248.00
#2015-09-17|1248.00
#2015-09-18|1273.22
#2015-09-21|1273.57
#2015-09-22|1248.07
#2015-09-23|1248.14
#2015-09-24|1248.26
#2015-09-25|1248.26
#2015-09-28|1240.69
#2015-09-29|1249.21
#2015-09-30|1275.66
#2015-10-01|1277.69
#2015-10-02|1277.69
#2015-10-05|1310.79
#2015-10-06|1313.65
#2015-10-07|1323.99
#2015-10-08|1313.66
#2015-10-09|1327.95
#2015-10-12|1319.64
#2015-10-13|1308.39
#2015-10-14|1308.43
#2015-10-15|1320.77
#2015-10-16|1326.97
#2015-10-19|1338.55
#2015-10-20|1333.52
#2015-10-21|1329.69
#2015-10-22|1329.69
#2015-10-23|1337.76
#2015-10-26|1331.52
#2015-10-27|1326.37
#2015-10-28|1319.49
#2015-10-29|1304.79
#2015-10-30|1297.86
#2015-11-02|1291.03
#2015-11-03|1294.04
#2015-11-04|1293.88
#2015-11-05|1272.92
#2015-11-06|1271.65
#2015-11-09|1255.23
#2015-11-10|1231.43
#2015-11-11|1240.06
#2015-11-12|1240.06
#2015-11-13|1233.97
#2015-11-16|1237.07
#2015-11-17|1241.80
#2015-11-18|1222.73
#2015-11-19|1241.27
#2015-11-20|1246.24
#2015-11-23|1240.50
#2015-11-24|1242.31
#2015-11-25|1242.31
#2015-11-26|1245.28
#2015-11-27|1248.97
#2015-11-30|1247.20
#2015-12-01|1255.52
#2015-12-02|1251.17
#2015-12-03|1240.39
#2015-12-04|1227.04
#2015-12-07|1228.09
#2015-12-08|1215.45
#2015-12-09|1196.25
#2015-12-10|1210.92
#2015-12-11|1199.90
#2015-12-14|1202.91
#2015-12-15|1214.38
#2015-12-16|1225.93
#2015-12-17|1248.40
#2015-12-18|1238.15
#2015-12-21|1249.05
#2015-12-22|1242.96
#2015-12-23|1258.26
#2015-12-24|1258.32
#2015-12-25|1258.32
#2015-12-28|1267.83
#2015-12-29|1265.60
#2015-12-30|1260.77
#2015-12-31|1274.64
#2016-01-01|1278.84
#2016-01-04|1245.80
#2016-01-05|1245.82
#2016-01-06|1237.69
#2016-01-07|1207.03
#2016-01-08|1218.93
#2016-01-11|1208.42
#2016-01-12|1199.14
#2016-01-13|1206.34
#2016-01-14|1195.35
#2016-01-15|1169.44
#2016-01-18|1149.94
#2016-01-19|1165.49
#2016-01-20|1140.09
#2016-01-21|1134.01
#2016-01-22|1160.42
#2016-01-25|1162.05
#2016-01-26|1162.05
#2016-01-27|1157.70
#2016-01-28|1153.20
#2016-01-29|1182.92
#2016-02-01|1184.36
#2016-02-02|1164.92
#2016-02-03|1146.91
#2016-02-04|1160.43
#2016-02-05|1175.82
#2016-02-08|1158.51
#2016-02-09|1141.97
#2016-02-10|1130.93
#2016-02-11|1086.24
#2016-02-12|1089.07
#2016-02-15|1119.26
#2016-02-16|1094.67
#2016-02-17|1103.86
#2016-02-18|1114.16
#2016-02-19|1117.40
#2016-02-22|1122.72
#2016-02-23|1106.50
#2016-02-24|1092.46
#2016-02-25|1085.27
#2016-02-26|1092.35
#2016-02-29|1090.72
#2016-03-01|1129.68
#2016-03-02|1156.40
#2016-03-03|1175.77
#2016-03-04|1182.90
#2016-03-07|1182.90
#2016-03-08|1180.79
#2016-03-09|1188.54
#2016-03-10|1184.77
#2016-03-11|1186.94
#2016-03-14|1192.03
#2016-03-15|1170.98
#2016-03-16|1176.48
#2016-03-17|1190.06
#2016-03-18|1207.36
#2016-03-21|1223.84
#2016-03-22|1222.23
#2016-03-23|1223.69
#2016-03-24|1223.69
#2016-03-25|1223.69
#2016-03-28|1209.17
#2016-03-29|1207.50
#2016-03-30|1229.54
#2016-03-31|1235.73
#2016-04-01|1230.31
#2016-04-04|1238.49
#2016-04-05|1212.78
#2016-04-06|1211.74
#2016-04-07|1206.01
#2016-04-08|1207.88
#2016-04-11|1225.54
#2016-04-12|1233.24
#2016-04-13|1248.10
#2016-04-14|1248.10
#2016-04-15|1248.10
#2016-04-18|1262.36
#2016-04-19|1262.36
#2016-04-20|1267.29
#2016-04-21|1263.05
#2016-04-22|1256.95
#2016-04-25|1247.65
#2016-04-26|1264.01
#2016-04-27|1268.91
#2016-04-28|1247.51
#2016-04-29|1251.14
#2016-05-02|1249.69
#2016-05-03|1238.37
#2016-05-04|1228.61
#2016-05-05|1232.91
#2016-05-06|1233.18
#2016-05-09|1252.13
#2016-05-10|1253.06
#2016-05-11|1247.85
#2016-05-12|1256.63
#2016-05-13|1241.30
#2016-05-16|1245.77
#2016-05-17|1249.71
#2016-05-18|1244.87
#2016-05-19|1222.96
#2016-05-20|1214.72
#2016-05-23|1209.90
#2016-05-24|1207.06
#2016-05-25|1235.53
#2016-05-26|1255.56
#2016-05-27|1274.83
#2016-05-30|1276.88
#2016-05-31|1269.10
#2016-06-01|1270.49
#2016-06-02|1279.38
#2016-06-03|1278.59
#2016-06-06|1280.28
#2016-06-07|1293.49
#2016-06-08|1297.18
#2016-06-09|1287.08
#2016-06-10|1281.17
#2016-06-13|1266.87
#2016-06-14|1264.46
#2016-06-15|1278.01
#2016-06-16|1268.81
#2016-06-17|1275.75
#2016-06-20|1280.29
#2016-06-21|1275.73
#2016-06-22|1275.91
#2016-06-23|1287.02
#2016-06-24|1251.15
#2016-06-27|1251.40
#2016-06-28|1257.43
#2016-06-29|1275.43
#2016-06-30|1292.23
#2016-07-01|1302.23
#2016-07-04|1312.25
#2016-07-05|1304.31
#2016-07-06|1304.31
#2016-07-07|1306.20
#2016-07-08|1305.03
#2016-07-11|1330.71
#2016-07-12|1339.36
#2016-07-13|1341.46
#2016-07-14|1348.73
#2016-07-15|1342.40
#2016-07-18|1333.67
#2016-07-19|1336.52
#2016-07-20|1344.12
#2016-07-21|1337.02
#2016-07-22|1346.30
#2016-07-25|1357.01
#2016-07-26|1351.80
#2016-07-27|1359.96
#2016-07-28|1368.49
#2016-07-29|1368.42
#2016-08-01|1374.10
#2016-08-02|1367.92
#2016-08-03|1351.33
#2016-08-04|1353.64
#2016-08-05|1378.55
#2016-08-08|1383.59
#2016-08-09|1377.45
#2016-08-10|1364.85
#2016-08-11|1365.72
#2016-08-12|1375.54
#2016-08-15|1375.54
#2016-08-16|1373.94
#2016-08-17|1374.19
#2016-08-18|1381.88
#2016-08-19|1377.03
#2016-08-22|1367.23
#2016-08-23|1370.62
#2016-08-24|1374.75
#2016-08-25|1367.11
#2016-08-26|1365.08
#2016-08-29|1366.48
#2016-08-30|1387.82
#2016-08-31|1393.94
#2016-09-01|1390.54
#2016-09-02|1398.57
#2016-09-05|1398.57
#2016-09-06|1426.47
#2016-09-07|1426.22
#2016-09-08|1431.91
#2016-09-09|1412.60
#2016-09-12|1384.15
#2016-09-13|1384.15
#2016-09-14|1388.69
#2016-09-15|1389.54
#2016-09-16|1393.88
#2016-09-19|1399.58
#2016-09-20|1393.81
#2016-09-21|1394.07
#2016-09-22|1415.98
#2016-09-23|1414.09
#2016-09-26|1400.93
#2016-09-27|1403.87
#2016-09-28|1409.77
#2016-09-29|1370.35
#2016-09-30|1385.68
#2016-10-03|1410.36
#2016-10-04|1416.24
#2016-10-05|1414.50
#2016-10-06|1406.78
#2016-10-07|1402.88
#2016-10-10|1407.23
#2016-10-11|1407.23
#2016-10-12|1407.23
#2016-10-13|1377.85
#2016-10-14|1385.72
#2016-10-17|1370.91
#2016-10-18|1399.21
#2016-10-19|1397.30
#2016-10-20|1398.98
#2016-10-21|1397.88
#2016-10-24|1398.08
#2016-10-25|1396.13
#2016-10-26|1383.60
#2016-10-27|1378.52
#2016-10-28|1386.24
#2016-10-31|1386.24
#2016-11-01|1386.35
#2016-11-02|1365.44
#2016-11-03|1358.78
#2016-11-04|1347.06
#2016-11-07|1355.58
#2016-11-08|1365.11
#2016-11-09|1347.62
#2016-11-10|1359.00
#2016-11-11|1308.73
#2016-11-14|1308.73
#2016-11-15|1260.22
#2016-11-16|1262.07
#2016-11-17|1257.28
#2016-11-18|1251.52
#2016-11-21|1229.12
#2016-11-22|1242.27
#2016-11-23|1244.92
#2016-11-24|1230.77
#2016-11-25|1258.55
#2016-11-28|1254.83
#2016-11-29|1260.68
#2016-11-30|1277.25
#2016-12-01|1272.23
#2016-12-02|1257.61
#2016-12-05|1263.42
#2016-12-06|1273.06
#2016-12-07|1270.56
#2016-12-08|1300.23
#2016-12-09|1299.74
#2016-12-12|1284.10
#2016-12-13|1287.47
#2016-12-14|1282.50
#2016-12-15|1272.08
#2016-12-16|1272.73
#2016-12-19|1265.11
#2016-12-20|1254.61
#2016-12-21|1254.43
#2016-12-22|1238.02
#2016-12-23|1241.54
#2016-12-26|1230.91
#2016-12-27|1241.66
#2016-12-28|1240.83
#2016-12-29|1254.06
#2016-12-30|1271.98
#2017-01-02|1273.84
#2017-01-03|1267.69
#2017-01-04|1269.92
#2017-01-05|1286.53
#2017-01-06|1283.23
#2017-01-09|1278.48
#2017-01-10|1288.65
#2017-01-11|1299.42
#2017-01-12|1306.87
#2017-01-13|1303.63
#2017-01-16|1307.55
#2017-01-17|1308.00
#2017-01-18|1310.31
#2017-01-19|1310.12
#2017-01-20|1296.03
#2017-01-23|1301.78
#2017-01-24|1315.29
#2017-01-25|1334.67
#2017-01-26|1334.67
#2017-01-27|1341.03
#2017-01-30|1344.90
#2017-01-31|1334.90
#2017-02-01|1364.61
#2017-02-02|1370.72
#2017-02-03|1374.66
#2017-02-06|1387.95
#2017-02-07|1379.20
#2017-02-08|1382.95
#2017-02-09|1392.39
#2017-02-10|1396.00
#2017-02-13|1394.20
#2017-02-14|1392.26
#2017-02-15|1381.18
#2017-02-16|1391.42
#2017-02-17|1399.62
#2017-02-20|1411.22
#2017-02-21|1418.49
#2017-02-22|1423.62
#2017-02-23|1427.15
#2017-02-24|1427.15
#2017-02-27|1426.21
#2017-02-28|1427.62
#2017-03-01|1434.13
#2017-03-02|1426.86
#2017-03-03|1425.56
#2017-03-06|1439.09
#2017-03-07|1437.29
#2017-03-08|1432.50
#2017-03-09|1431.98
#2017-03-10|1436.21
#2017-03-13|1436.21
#2017-03-14|1475.90
#2017-03-15|1484.11
#2017-03-16|1502.55
#2017-03-17|1502.82
#2017-03-20|1500.62
#2017-03-21|1499.75
#2017-03-22|1481.06
#2017-03-23|1489.21
#2017-03-24|1495.82
#2017-03-27|1493.01
#2017-03-28|1502.93
#2017-03-29|1513.74
#2017-03-30|1519.61
#2017-03-31|1523.26
#2017-04-03|1532.87
#2017-04-04|1532.87
#2017-04-05|1544.15
#2017-04-06|1552.41
#2017-04-07|1552.46
#2017-04-10|1542.48
#2017-04-11|1551.97
#2017-04-12|1543.15
#2017-04-13|1542.60
#2017-04-14|1542.60
#2017-04-17|1541.02
#2017-04-18|1530.36
#2017-04-19|1532.27
#2017-04-20|1538.26
#2017-04-21|1537.24
#2017-04-24|1555.86
#2017-04-25|1577.53
#2017-04-26|1586.13
#2017-04-27|1583.90
#2017-04-28|1575.63
#2017-05-01|1575.63
#2017-05-02|1580.76
#2017-05-03|1581.98
#2017-05-04|1587.92
#2017-05-05|1570.64
#2017-05-08|1578.57
#2017-05-09|1570.94
#2017-05-10|1587.22
#2017-05-11|1598.44
#2017-05-12|1594.18
#2017-05-15|1606.95
#2017-05-16|1616.90
#2017-05-17|1615.97
#2017-05-18|1578.73
#2017-05-19|1579.60
#2017-05-22|1580.25
#2017-05-23|1561.58
#2017-05-24|1555.68
#2017-05-25|1582.68
#2017-05-26|1604.79
#2017-05-29|1600.47
#2017-05-30|1603.98
#2017-05-31|1610.13
#2017-06-01|1612.72
#2017-06-02|1622.00
#2017-06-05|1630.87
#2017-06-06|1622.78
#2017-06-07|1632.44
#2017-06-08|1632.08
#2017-06-09|1638.97
#2017-06-12|1625.94
#2017-06-13|1627.78
#2017-06-14|1632.29
#2017-06-15|1624.52
#2017-06-16|1626.17
#2017-06-19|1635.92
#2017-06-20|1634.41
#2017-06-21|1632.23
#2017-06-22|1630.33
#2017-06-23|1620.40
#2017-06-26|1620.40
#2017-06-27|1608.97
#2017-06-28|1605.16
#2017-06-29|1609.49
#2017-06-30|1613.64
#2017-07-03|1623.74
#2017-07-04|1628.32
#2017-07-05|1633.63
#2017-07-06|1639.29
#2017-07-07|1642.42
#2017-07-10|1659.94
#2017-07-11|1659.10
#2017-07-12|1667.20
#2017-07-13|1684.30
#2017-07-14|1683.79
#2017-07-17|1691.47
#2017-07-18|1681.63
#2017-07-19|1692.04
#2017-07-20|1684.34
#2017-07-21|1692.64
#2017-07-24|1700.30
#2017-07-25|1700.85
#2017-07-26|1707.80
#2017-07-27|1714.11
#2017-07-28|1714.27
#2017-07-31|1725.63
#2017-08-01|1732.49
#2017-08-02|1738.96
#2017-08-03|1728.38
#2017-08-04|1737.27
#2017-08-07|1735.18
#2017-08-08|1726.14
#2017-08-09|1702.90
#2017-08-10|1674.38
#2017-08-11|1659.05
#2017-08-14|1680.13
#2017-08-15|1680.13
#2017-08-16|1696.43
#2017-08-17|1695.15
#2017-08-18|1685.86
#2017-08-21|1669.09
#2017-08-22|1668.10
#2017-08-23|1685.04
#2017-08-24|1692.06
#2017-08-25|1692.06
#2017-08-28|1707.93
#2017-08-29|1686.23
#2017-08-30|1705.07
#2017-08-31|1711.96
#2017-09-01|1721.23
#2017-09-04|1708.84
#2017-09-05|1715.37
#2017-09-06|1711.52
#2017-09-07|1718.83
#2017-09-08|1723.14
#2017-09-11|1733.64
#2017-09-12|1746.52
#2017-09-13|1744.73
#2017-09-14|1745.84
#2017-09-15|1744.38
#2017-09-18|1755.86
#2017-09-19|1750.43
#2017-09-20|1747.65
#2017-09-21|1728.30
#2017-09-22|1697.22
#2017-09-25|1669.37
#2017-09-26|1663.10
#2017-09-27|1630.23
#2017-09-28|1638.79
#2017-09-29|1651.06
#2017-10-02|1651.06
#2017-10-03|1661.11
#2017-10-04|1682.32
#2017-10-05|1677.23
#2017-10-06|1684.71
#2017-10-09|1685.50
#2017-10-10|1695.14
#2017-10-11|1690.74
#2017-10-12|1711.48
#2017-10-13|1725.76
#2017-10-16|1739.56
#2017-10-17|1737.65
#2017-10-18|1728.77
#2017-10-19|1714.52
#2017-10-20|1714.52
#2017-10-23|1729.85
#2017-10-24|1729.90
#2017-10-25|1743.52
#2017-10-26|1753.44
#2017-10-27|1747.51
#2017-10-30|1762.81
#2017-10-31|1763.38
#2017-11-01|1785.03
#2017-11-02|1783.74
#2017-11-03|1788.39
#2017-11-06|1786.64
#2017-11-07|1758.57
#2017-11-08|1752.07
#2017-11-09|1756.79
#2017-11-10|1752.60
#2017-11-13|1731.05
#2017-11-14|1725.26
#2017-11-15|1717.12
#2017-11-16|1732.83
#2017-11-17|1752.36
#2017-11-20|1753.96
#2017-11-21|1763.77
#2017-11-22|1765.24
#2017-11-23|1774.29
#2017-11-24|1780.45
#2017-11-27|1785.86
#2017-11-28|1787.24
#2017-11-29|1787.07
#2017-11-30|1763.04
#2017-12-01|1744.53
#2017-12-04|1747.59
#2017-12-05|1747.74
#2017-12-06|1731.87
#2017-12-07|1753.21
#2017-12-08|1772.52
#2017-12-11|1783.64
#2017-12-12|1768.33
#2017-12-13|1757.74
#2017-12-14|1769.12
#2017-12-15|1789.28
#2017-12-18|1798.18
#2017-12-19|1816.57
#2017-12-20|1814.81
#2017-12-21|1817.24
#2017-12-22|1825.55
#2017-12-25|1825.55
#2017-12-26|1830.94
#2017-12-27|1822.67
#2017-12-28|1820.50
#2017-12-29|1838.09
#2018-01-01|1824.81
#2018-01-02|1831.76
#2018-01-03|1831.75
#2018-01-04|1848.39
#2018-01-05|1862.93
#2018-01-08|1875.45
#2018-01-09|1866.75
#2018-01-10|1867.83
#2018-01-11|1868.83
#2018-01-12|1872.30
#2018-01-15|1884.11
#2018-01-16|1855.71
#2018-01-17|1877.84
#2018-01-18|1874.55
#2018-01-19|1891.06
#2018-01-22|1901.61
#2018-01-23|1923.12
#2018-01-24|1925.62
#2018-01-25|1917.82
#2018-01-26|1917.82
#2018-01-29|1924.27
#2018-01-30|1907.57
#2018-01-31|1900.82
#2018-02-01|1890.79
#2018-02-02|1834.38
#2018-02-05|1821.64
#2018-02-06|1787.87
#2018-02-07|1784.65
#2018-02-08|1808.55
#2018-02-09|1787.48
#2018-02-12|1805.72
#2018-02-13|1805.72
#2018-02-14|1808.46
#2018-02-15|1815.64
#2018-02-16|1792.74
#2018-02-19|1777.28
#2018-02-20|1758.51
#2018-02-21|1763.26
#2018-02-22|1751.94
#2018-02-23|1780.90
#2018-02-26|1797.28
#2018-02-27|1787.65
#2018-02-28|1771.75
#2018-03-01|1762.56
#2018-03-02|1762.56
#2018-03-05|1748.23
#2018-03-06|1731.81
#2018-03-07|1719.52
#2018-03-08|1726.68
#2018-03-09|1722.67
#2018-03-12|1754.79
#2018-03-13|1765.26
#2018-03-14|1764.85
#2018-03-15|1756.61
#2018-03-16|1730.48
#2018-03-19|1707.76
#2018-03-20|1712.75
#2018-03-21|1717.23
#2018-03-22|1712.06
#2018-03-23|1696.73
#2018-03-26|1722.63
#2018-03-27|1731.42
#2018-03-28|1712.50
#2018-03-29|1712.50
#2018-03-30|1712.50
#2018-04-02|1733.15
#2018-04-03|1746.75
#2018-04-04|1724.41
#2018-04-05|1761.06
#2018-04-06|1766.06
#2018-04-09|1772.01
#2018-04-10|1774.31
#2018-04-11|1770.42
#2018-04-12|1774.54
#2018-04-13|1780.73
#2018-04-16|1782.38
#2018-04-17|1780.55
#2018-04-18|1777.92
#2018-04-19|1781.82
#2018-04-20|1772.74
#2018-04-23|1766.41
#2018-04-24|1773.58
#2018-04-25|1753.39
#2018-04-26|1762.88
#2018-04-27|1776.44
#2018-04-30|1785.29
#2018-05-01|1785.29
#2018-05-02|1778.75
#2018-05-03|1770.13
#2018-05-04|1753.00
#2018-05-07|1761.60
#2018-05-08|1762.91
#2018-05-09|1758.57
#2018-05-10|1749.31
#2018-05-11|1763.30
#2018-05-14|1753.13
#2018-05-15|1741.32
#2018-05-16|1738.21
#2018-05-17|1734.53
#2018-05-18|1710.54
#2018-05-21|1691.37
#2018-05-22|1698.51
#2018-05-23|1675.30
#2018-05-24|1687.20
#2018-05-25|1720.46
#2018-05-28|1746.17
#2018-05-29|1725.26
#2018-05-30|1733.22
#2018-05-31|1748.91
#2018-06-01|1750.72
#2018-06-04|1737.29
#2018-06-05|1727.88
#2018-06-06|1750.07
#2018-06-07|1762.97
#2018-06-08|1750.33
#2018-06-11|1759.09
#2018-06-12|1767.49
#2018-06-13|1764.57
#2018-06-14|1761.01
#2018-06-15|1752.85
#2018-06-18|1747.88
#2018-06-19|1726.61
#2018-06-20|1741.23
#2018-06-21|1736.71
#2018-06-22|1754.73
#2018-06-25|1735.84
#2018-06-26|1736.56
#2018-06-27|1709.61
#2018-06-28|1690.55
#2018-06-29|1717.75
#2018-07-02|1703.43
#2018-07-03|1715.01
#2018-07-04|1721.48
#2018-07-05|1712.18
#2018-07-06|1718.46
#2018-07-09|1736.66
#2018-07-10|1749.90
#2018-07-11|1749.86
#2018-07-12|1765.61
#2018-07-13|1764.78
#2018-07-16|1742.37
#2018-07-17|1762.42
#2018-07-18|1750.16
#2018-07-19|1737.57
#2018-07-20|1749.50
#2018-07-23|1766.05
#2018-07-24|1778.56
#2018-07-25|1781.05
#2018-07-26|1789.38
#2018-07-27|1804.62
#2018-07-30|1812.94
#2018-07-31|1823.39
#2018-08-01|1825.72
#2018-08-02|1806.60
#2018-08-03|1820.50
#2018-08-06|1822.43
#2018-08-07|1827.00
#2018-08-08|1836.73
#2018-08-09|1840.25
#2018-08-10|1827.71
#2018-08-13|1790.16
#2018-08-14|1803.65
#2018-08-15|1803.65
#2018-08-16|1785.81
#2018-08-17|1800.52
#2018-08-20|1826.10
#2018-08-21|1829.31
#2018-08-22|1829.31
#2018-08-23|1827.14
#2018-08-24|1827.62
#2018-08-27|1842.14
#2018-08-28|1848.03
#2018-08-29|1833.80
#2018-08-30|1827.33
#2018-08-31|1825.60
#2018-09-03|1806.61
#2018-09-04|1778.50
#2018-09-05|1765.49
#2018-09-06|1768.97
#2018-09-07|1785.07
#2018-09-10|1742.03
#2018-09-11|1712.32
#2018-09-12|1736.50
#2018-09-13|1736.50
#2018-09-14|1768.49
#2018-09-17|1734.40
#2018-09-18|1711.77
#2018-09-19|1709.28
#2018-09-20|1709.28
#2018-09-21|1700.27
#2018-09-24|1658.42
#2018-09-25|1671.32
#2018-09-26|1674.16
#2018-09-27|1658.53
#2018-09-28|1651.64
#2018-10-01|1654.92
#2018-10-02|1654.92
#2018-10-03|1622.63
#2018-10-04|1575.09
#2018-10-05|1533.78
#2018-10-08|1530.29
#2018-10-09|1516.80
#2018-10-10|1550.18
#2018-10-11|1517.88
#2018-10-12|1561.92
#2018-10-15|1564.61
#2018-10-16|1582.81
#2018-10-17|1559.77
#2018-10-18|1559.77
#2018-10-19|1542.28
#2018-10-22|1532.49
#2018-10-23|1513.63
#2018-10-24|1531.52
#2018-10-25|1517.11
#2018-10-26|1503.49
#2018-10-29|1534.52
#2018-10-30|1527.06
#2018-10-31|1552.02
#2018-11-01|1559.85
#2018-11-02|1605.25
#2018-11-05|1588.87
#2018-11-06|1589.18
#2018-11-07|1599.80
#2018-11-08|1599.80
#2018-11-09|1614.14
#2018-11-12|1588.96
#2018-11-13|1607.78
#2018-11-14|1614.49
#2018-11-15|1628.95
#2018-11-16|1640.71
#2018-11-19|1657.52
#2018-11-20|1643.34
#2018-11-21|1638.54
#2018-11-22|1640.07
#2018-11-23|1640.07
#2018-11-26|1658.47
#2018-11-27|1667.38
#2018-11-28|1676.63
#2018-11-29|1714.98
#2018-11-30|1723.22
#2018-12-03|1709.06
#2018-12-04|1701.51
#2018-12-05|1687.55
#2018-12-06|1651.76
#2018-12-07|1666.18
#2018-12-10|1619.22
#2018-12-11|1622.84
#2018-12-12|1650.80
#2018-12-13|1666.78
#2018-12-14|1664.11
#2018-12-17|1683.09
#2018-12-18|1703.42
#2018-12-19|1726.47
#2018-12-20|1736.95
#2018-12-21|1702.30
#2018-12-24|1684.13
#2018-12-25|1684.13
#2018-12-26|1692.60
#2018-12-27|1695.44
#2018-12-28|1715.95
#2018-12-31|1723.80
#2019-01-01|1728.89
#2019-01-02|1704.11
#2019-01-03|1688.62
#2019-01-04|1703.56
#2019-01-07|1711.12
#2019-01-08|1701.61
#2019-01-09|1700.32
#2019-01-10|1699.74
#2019-01-11|1694.49
#2019-01-14|1678.48
#2019-01-15|1695.73
#2019-01-16|1691.30
#2019-01-17|1697.48
#2019-01-18|1693.04
#2019-01-21|1698.19
#2019-01-22|1689.17
#2019-01-23|1680.24
#2019-01-24|1687.09
#2019-01-25|1671.63
#2019-01-28|1652.11
#2019-01-29|1652.87
#2019-01-30|1652.54
#2019-01-31|1678.56
#2019-02-01|1686.86
#2019-02-04|1675.42
#2019-02-05|1680.41
#2019-02-06|1698.28
#2019-02-07|1706.58
#2019-02-08|1688.13
#2019-02-11|1680.14
#2019-02-12|1680.60
#2019-02-13|1673.37
#2019-02-14|1663.42
#2019-02-15|1650.61
#2019-02-18|1635.06
#2019-02-19|1631.02
#2019-02-20|1655.12
#2019-02-21|1663.85
#2019-02-22|1665.68
#2019-02-25|1683.47
#2019-02-26|1676.85
#2019-02-27|1670.57
#2019-02-28|1671.52
#2019-03-01|1688.96
#2019-03-04|1688.96
#2019-03-05|1717.92
#2019-03-06|1729.39
#2019-03-07|1737.26
#2019-03-08|1731.47
#2019-03-11|1760.21
#2019-03-12|1784.00
#2019-03-13|1794.85
#2019-03-14|1795.86
#2019-03-15|1811.89
#2019-03-18|1832.50
#2019-03-19|1831.47
#2019-03-20|1834.09
#2019-03-21|1834.09
#2019-03-22|1820.55
#2019-03-25|1803.61
#2019-03-26|1826.14
#2019-03-27|1820.29
#2019-03-28|1833.63
#2019-03-29|1841.54
#2019-04-01|1848.40
#2019-04-02|1866.97
#2019-04-03|1865.21
#2019-04-04|1838.16
#2019-04-05|1847.13
#2019-04-08|1825.07
#2019-04-09|1844.25
#2019-04-10|1836.50
#2019-04-11|1843.78
#2019-04-12|1845.03
#2019-04-15|1845.40
#2019-04-16|1853.59
#2019-04-17|1853.59
#2019-04-18|1854.97
#2019-04-19|1854.97
#2019-04-22|1820.17
#2019-04-23|1818.55
#2019-04-24|1832.61
#2019-04-25|1809.41
#2019-04-26|1831.19
#2019-04-29|1831.19
#2019-04-30|1840.34
#2019-05-01|1840.34
#2019-05-02|1838.19
#2019-05-03|1838.49
#2019-05-06|1814.53
#2019-05-07|1798.62
#2019-05-08|1769.40
#2019-05-09|1756.50
#2019-05-10|1753.90
#2019-05-13|1716.78
#2019-05-14|1727.67
#2019-05-15|1720.17
#2019-05-16|1741.20
#2019-05-17|1758.15
#2019-05-20|1834.81
#2019-05-21|1817.27
#2019-05-22|1823.10
#2019-05-23|1804.03
#2019-05-24|1846.28
#2019-05-27|1859.26
#2019-05-28|1856.45
#2019-05-29|1843.92
#2019-05-30|1854.91
#2019-05-31|1859.03
#2019-06-03|1896.95
#2019-06-04|1886.72
#2019-06-05|1886.72
#2019-06-06|1857.23
#2019-06-07|1855.50
#2019-06-10|1859.23
#2019-06-11|1871.57
#2019-06-12|1864.03
#2019-06-13|1861.33
#2019-06-14|1838.21
#2019-06-17|1812.51
#2019-06-18|1819.62
#2019-06-19|1818.40
#2019-06-20|1848.29
#2019-06-21|1829.84
#2019-06-24|1832.71
#2019-06-25|1847.21
#2019-06-26|1860.29
#2019-06-27|1862.79
#2019-06-28|1856.80
#2019-07-01|1871.45
#2019-07-02|1877.80
#2019-07-03|1880.45
#2019-07-04|1895.37
#2019-07-05|1875.43
#2019-07-08|1831.06
#2019-07-09|1834.38
#2019-07-10|1824.17
#2019-07-11|1840.83
#2019-07-12|1832.54
#2019-07-15|1841.79
#2019-07-16|1850.59
#2019-07-17|1851.95
#2019-07-18|1832.81
#2019-07-19|1807.67
#2019-07-22|1794.63
#2019-07-23|1790.14
#2019-07-24|1778.07
#2019-07-25|1777.35
#2019-07-26|1787.91
#2019-07-29|1776.36
#2019-07-30|1755.03
#2019-07-31|1763.25
#2019-08-01|1736.29
#2019-08-02|1727.21
#2019-08-05|1680.58
#2019-08-06|1691.44
#2019-08-07|1677.97
#2019-08-08|1708.70
#2019-08-09|1721.46
#2019-08-12|1721.46
#2019-08-13|1680.25
#2019-08-14|1699.20
#2019-08-15|1699.20
#2019-08-16|1705.41
#2019-08-19|1700.64
#2019-08-20|1688.08
#2019-08-21|1677.73
#2019-08-22|1645.28
#2019-08-23|1661.65
#2019-08-26|1686.68
#2019-08-27|1706.47
#2019-08-28|1691.28
#2019-08-29|1678.80
#2019-08-30|1701.34
#2019-09-02|1701.34
#2019-09-03|1645.26
#2019-09-04|1656.42
#2019-09-05|1662.83
#2019-09-06|1678.75
#2019-09-09|1688.40
#2019-09-10|1688.40
#2019-09-11|1697.11
#2019-09-12|1701.28
#2019-09-13|1719.66
#2019-09-16|1693.69
#2019-09-17|1660.21
#2019-09-18|1676.73
#2019-09-19|1654.38
#2019-09-20|1754.41
#2019-09-23|1803.39
#2019-09-24|1799.56
#2019-09-25|1775.60
#2019-09-26|1797.47
#2019-09-27|1796.60
#2019-09-30|1778.48
#2019-10-01|1755.16
#2019-10-02|1754.38
#2019-10-03|1751.56
#2019-10-04|1729.95
#2019-10-07|1718.38
#2019-10-08|1718.38
#2019-10-09|1747.23
#2019-10-10|1734.21
#2019-10-11|1744.67
#2019-10-14|1746.22
#2019-10-15|1750.50
#2019-10-16|1757.74
#2019-10-17|1786.19
#2019-10-18|1800.53
#2019-10-21|1799.85
#2019-10-22|1794.35
#2019-10-23|1798.35
#2019-10-24|1792.29
#2019-10-25|1794.52
#2019-10-28|1794.52
#2019-10-29|1827.41
#2019-10-30|1834.90
#2019-10-31|1841.66
#2019-11-01|1846.55
#2019-11-04|1854.50
#2019-11-05|1851.06
#2019-11-06|1851.66
#2019-11-07|1860.12
#2019-11-08|1836.05
#2019-11-11|1832.78
#2019-11-12|1832.78
#2019-11-13|1803.72
#2019-11-14|1811.61
#2019-11-15|1820.41
#2019-11-18|1819.32
#2019-11-19|1829.89
#2019-11-20|1837.22
#2019-11-21|1832.49
#2019-11-22|1825.11
#2019-11-25|1850.19
#2019-11-26|1849.03
#2019-11-27|1863.76
#2019-11-28|1865.97
#2019-11-29|1849.16
#2019-12-02|1849.70
#2019-12-03|1838.87
#2019-12-04|1850.54
#2019-12-05|1852.48
#2019-12-06|1838.45
#2019-12-09|1845.44
#2019-12-10|1835.20
#2019-12-11|1846.17
#2019-12-12|1856.01
#2019-12-13|1874.60
#2019-12-16|1864.82
#2019-12-17|1881.70
#2019-12-18|1889.03
#2019-12-19|1893.30
#2019-12-20|1893.20
#2019-12-23|1891.02
#2019-12-24|1881.74
#2019-12-25|1881.74
#2019-12-26|1868.73
#2019-12-27|1886.48
#2019-12-30|1889.49
#2019-12-31|1874.84
#2020-01-01|1877.28
#2020-01-02|1893.86
#2020-01-03|1873.49
#2020-01-06|1832.57
#2020-01-07|1845.85
#2020-01-08|1847.11
#2020-01-09|1890.25
#2020-01-10|1903.77
#2020-01-13|1917.94
#2020-01-14|1924.00
#2020-01-15|1925.37
#2020-01-16|1925.38
#2020-01-17|1922.09
#2020-01-20|1903.61
#2020-01-21|1893.19
#2020-01-22|1885.76
#2020-01-23|1897.05
#2020-01-24|1907.03
#2020-01-27|1886.55
#2020-01-28|1880.52
#2020-01-29|1894.08
#2020-01-30|1871.25
#2020-01-31|1861.89
#2020-02-03|1827.67
#2020-02-04|1869.84
#2020-02-05|1890.09
#2020-02-06|1899.71
#2020-02-07|1890.79
#2020-02-10|1883.10
#2020-02-11|1893.43
#2020-02-12|1902.95
#2020-02-13|1899.28
#2020-02-14|1887.39
#2020-02-17|1879.35
#2020-02-18|1864.14
#2020-02-19|1887.15
#2020-02-20|1879.50
#2020-02-21|1879.50
#2020-02-24|1831.67
#2020-02-25|1829.75
#2020-02-26|1816.52
#2020-02-27|1812.21
#2020-02-28|1730.01
#2020-03-02|1708.21
#2020-03-03|1723.17
#2020-03-04|1716.24
#2020-03-05|1718.61
#2020-03-06|1668.47
#2020-03-09|1584.19
#2020-03-10|1584.19
#2020-03-11|1592.18
#2020-03-12|1450.92
#2020-03-13|1508.23
#2020-03-16|1391.92
#2020-03-17|1361.86
#2020-03-18|1286.42
#2020-03-19|1240.08
#2020-03-20|1305.70
#2020-03-23|1115.74
#2020-03-24|1153.05
#2020-03-25|1222.54
#2020-03-26|1281.84
#2020-03-27|1287.94
#2020-03-30|1224.86
#2020-03-31|1269.84
#2020-04-01|1222.26
#2020-04-02|1222.26
#2020-04-03|1187.70
#2020-04-06|1187.70
#2020-04-07|1297.90
#2020-04-08|1284.55
#2020-04-09|1337.00
#2020-04-10|1337.00
#2020-04-13|1321.04
#2020-04-14|1321.04
#2020-04-15|1314.57
#2020-04-16|1318.26
#2020-04-17|1362.99
#2020-04-20|1359.40
#2020-04-21|1316.48
#2020-04-22|1348.13
#2020-04-23|1376.29
#2020-04-24|1345.70
#2020-04-27|1369.30
#2020-04-28|1383.58
#2020-04-29|1415.00
#2020-04-30|1466.33
#2020-05-01|1466.33
#2020-05-04|1373.99
#2020-05-05|1361.05
#2020-05-06|1369.96
#2020-05-07|1358.55
#2020-05-08|1370.35
#2020-05-11|1367.42
#2020-05-12|1364.61
#2020-05-13|1390.62
#2020-05-14|1358.62
#2020-05-15|1356.62
#2020-05-18|1304.43
#2020-05-19|1316.64
#2020-05-20|1340.84
#2020-05-21|1350.92
#2020-05-22|1335.01
#2020-05-25|1335.01
#2020-05-26|1340.10
#2020-05-27|1374.80
#2020-05-28|1399.21
#2020-05-29|1418.15
#2020-06-01|1455.68
#2020-06-02|1482.29
#2020-06-03|1491.18
#2020-06-04|1484.05
#2020-06-05|1501.03
#2020-06-08|1505.71
#2020-06-09|1488.45
#2020-06-10|1498.78
#2020-06-11|1464.95
#2020-06-12|1477.11
#2020-06-15|1451.14
#2020-06-16|1460.46
#2020-06-17|1458.39
#2020-06-18|1485.90
#2020-06-19|1507.77
#2020-06-22|1523.66
#2020-06-23|1555.19
#2020-06-24|1530.90
#2020-06-25|1529.67
#2020-06-26|1543.05
#2020-06-29|1533.64
#2020-06-30|1532.96
#2020-07-01|1547.98
#2020-07-02|1578.14
#2020-07-03|1595.13
#2020-07-06|1616.39
#2020-07-07|1618.79
#2020-07-08|1602.21
#2020-07-09|1618.41
#2020-07-10|1608.48
#2020-07-13|1614.96
#2020-07-14|1583.76
#2020-07-15|1588.81
#2020-07-16|1606.35
#2020-07-17|1635.46
#2020-07-20|1656.15
#2020-07-21|1675.63
#2020-07-22|1671.42
#2020-07-23|1683.83
#2020-07-24|1680.87
#2020-07-27|1672.01
#2020-07-28|1695.09
#2020-07-29|1684.09
#2020-07-30|1672.12
#2020-07-31|1671.39
#2020-08-03|1643.92
#2020-08-04|1673.87
#2020-08-05|1676.70
#2020-08-06|1692.51
#2020-08-07|1697.92
#2020-08-10|1708.41
#2020-08-11|1716.87
#2020-08-12|1713.90
#2020-08-13|1716.64
#2020-08-14|1698.20
#2020-08-17|1707.73
#2020-08-18|1731.67
#2020-08-19|1734.28
#2020-08-20|1717.52
#2020-08-21|1730.30
#2020-08-24|1756.01
#2020-08-25|1757.49
#2020-08-26|1768.56
#2020-08-27|1782.64
#2020-08-28|1805.23
#2020-08-31|1754.27
#2020-09-01|1787.19
#2020-09-02|1795.48
#2020-09-03|1786.80
#2020-09-04|1764.59
#2020-09-07|1761.23
#2020-09-08|1747.46
#2020-09-09|1745.52
#2020-09-10|1774.09
#2020-09-11|1776.24
#2020-09-14|1779.02
#2020-09-15|1789.62
#2020-09-16|1805.90
#2020-09-17|1790.70
#2020-09-18|1795.39
#2020-09-21|1753.63
#2020-09-22|1734.00
#2020-09-23|1731.72
#2020-09-24|1675.38
#2020-09-25|1722.76
#2020-09-28|1747.61
#2020-09-29|1745.77
#2020-09-30|1752.60
#2020-10-01|1793.54
#2020-10-02|1793.54
#2020-10-05|1802.46
#2020-10-06|1820.64
#2020-10-07|1834.06
#2020-10-08|1851.27
#2020-10-09|1862.38
#2020-10-12|1860.20
#2020-10-13|1857.49
#2020-10-14|1865.01
#2020-10-15|1819.48
#2020-10-16|1833.64
#2020-10-19|1847.41
#2020-10-20|1850.79
#2020-10-21|1851.92
#2020-10-22|1847.17
#2020-10-23|1852.64
#2020-10-26|1819.06
#2020-10-27|1843.50
#2020-10-28|1815.15
#2020-10-29|1804.33
#2020-10-30|1800.42
#2020-11-02|1794.93
#2020-11-03|1814.48
#2020-11-04|1822.26
#2020-11-05|1862.60
#2020-11-06|1887.14
#2020-11-09|1918.45
#2020-11-10|1933.96
#2020-11-11|1946.07
#2020-11-12|1933.49
#2020-11-13|1941.37
#2020-11-16|1941.37
#2020-11-17|1966.53
#2020-11-18|1982.57
#2020-11-19|1956.25
#2020-11-20|1973.20
#2020-11-23|1988.07
#2020-11-24|2006.23
#2020-11-25|1978.39
#2020-11-26|2000.09
#2020-11-27|1996.93
#2020-11-30|1996.93
#2020-12-01|2030.35
#2020-12-02|2029.83
#2020-12-03|2031.10
#2020-12-04|2051.60
#2020-12-07|2064.10
#2020-12-08|2078.24
#2020-12-09|2098.77
#2020-12-10|2089.00
#2020-12-11|2091.47
#2020-12-14|2099.93
#2020-12-15|2099.67
#2020-12-16|2120.05
#2020-12-17|2127.39
#2020-12-18|2132.91
#2020-12-21|2059.26
#2020-12-22|2081.02
#2020-12-23|2108.72
#2020-12-24|2134.52
#2020-12-25|2134.52
#2020-12-28|2154.35
#2020-12-29|2164.85
#2020-12-30|2176.42
#2020-12-31|2184.75
#2021-01-01|2192.66
#2021-01-04|2213.74
#2021-01-05|2224.01
#2021-01-06|2218.14
#2021-01-07|2214.14
#2021-01-08|2248.38
#2021-01-11|2264.59
#2021-01-12|2278.93
#2021-01-13|2279.28
#2021-01-14|2287.34
#2021-01-15|2260.44
#2021-01-18|2229.29
#2021-01-19|2270.65
#2021-01-20|2295.64
#2021-01-21|2288.66
#2021-01-22|2255.89
#2021-01-25|2236.10
#2021-01-26|2236.10
#2021-01-27|2192.64
#2021-01-28|2167.96
#2021-01-29|2139.41
#2021-02-01|2232.15
#2021-02-02|2291.17
#2021-02-03|2311.99
#2021-02-04|2326.77
#2021-02-05|2327.09
#2021-02-08|2357.84
#2021-02-09|2360.82
#2021-02-10|2364.23
#2021-02-11|2375.79
#2021-02-12|2379.98
#2021-02-15|2407.63
#2021-02-16|2404.97
#2021-02-17|2388.01
#2021-02-18|2379.44
#2021-02-19|2354.87
#2021-02-22|2316.12
#2021-02-23|2322.83
#2021-02-24|2364.53
#2021-02-25|2380.79
#2021-02-26|2262.71
#2021-03-01|2296.45
#2021-03-02|2329.38
#2021-03-03|2398.55
#2021-03-04|2372.62
#2021-03-05|2340.29
#2021-03-08|2333.30
#2021-03-09|2360.66
#2021-03-10|2377.39
#2021-03-11|2377.39
#2021-03-12|2359.31
#2021-03-15|2353.99
#2021-03-16|2352.35
#2021-03-17|2321.96
#2021-03-18|2294.60
#2021-03-19|2324.10
#2021-03-22|2332.21
#2021-03-23|2346.21
#2021-03-24|2301.69
#2021-03-25|2262.29
#2021-03-26|2297.11
#2021-03-29|2297.11
#2021-03-30|2320.67
#2021-03-31|2308.74
#2021-04-01|2337.00
#2021-04-02|2337.00
#2021-04-05|2297.16
#2021-04-06|2304.65
#2021-04-07|2292.48
#2021-04-08|2303.32
#2021-04-09|2293.23
#2021-04-12|2197.86
#2021-04-13|2225.61
#2021-04-14|2225.61
#2021-04-15|2238.85
#2021-04-16|2266.05
#2021-04-19|2211.03
#2021-04-20|2203.13
#2021-04-21|2203.13
#2021-04-22|2214.90
#2021-04-23|2203.92
#2021-04-26|2231.74
#2021-04-27|2260.73
#2021-04-28|2300.52
#2021-04-29|2316.21
#2021-04-30|2277.80
#2021-05-03|2284.64
#2021-05-04|2265.47
#2021-05-05|2284.04
#2021-05-06|2305.08
#2021-05-07|2325.11
#2021-05-10|2347.22
#2021-05-11|2336.32
#2021-05-12|2313.60
#2021-05-13|2313.60
#2021-05-14|2312.57
#2021-05-17|2352.26
#2021-05-18|2388.57
#2021-05-19|2375.46
#2021-05-20|2361.10
#2021-05-21|2407.51
#2021-05-24|2406.89
#2021-05-25|2416.37
#2021-05-26|2431.22
#2021-05-27|2443.51
#2021-05-28|2461.80
#2021-05-31|2481.29
#2021-06-01|2469.31
#2021-06-02|2469.69
#2021-06-03|2495.38
#2021-06-04|2491.70
#2021-06-07|2512.33
#2021-06-08|2509.69
#2021-06-09|2488.80
#2021-06-10|2507.39
#2021-06-11|2517.13
#2021-06-14|2510.81
#2021-06-15|2520.56
#2021-06-16|2501.79
#2021-06-17|2464.00
#2021-06-18|2470.22
#2021-06-21|2472.19
#2021-06-22|2465.86
#2021-06-23|2455.26
#2021-06-24|2472.51
#2021-06-25|2483.26
#2021-06-28|2479.45
#2021-06-29|2471.27
#2021-06-30|2464.25
#2021-07-01|2452.95
#2021-07-02|2451.72
#2021-07-05|2484.74
#2021-07-06|2472.97
#2021-07-07|2481.08
#2021-07-08|2457.00
#2021-07-09|2456.59
#2021-07-12|2459.60
#2021-07-13|2476.44
#2021-07-14|2479.94
#2021-07-15|2490.99
#2021-07-16|2491.89
#2021-07-19|2456.74
#2021-07-20|2450.64
#2021-07-21|2450.64
#2021-07-22|2487.72
#2021-07-23|2491.96
#2021-07-26|2486.89
#2021-07-27|2473.48
#2021-07-28|2472.05
#2021-07-29|2487.53
#2021-07-30|2481.79
#2021-08-02|2504.47
#2021-08-03|2542.13
#2021-08-04|2555.84
#2021-08-05|2559.98
#2021-08-06|2552.65
#2021-08-09|2548.89
#2021-08-10|2542.12
#2021-08-11|2541.32
#2021-08-12|2559.55
#2021-08-13|2580.13
#2021-08-16|2586.54
#2021-08-17|2592.58
#2021-08-18|2592.60
#2021-08-19|2592.60
#2021-08-20|2567.12
#2021-08-23|2576.45
#2021-08-24|2598.04
#2021-08-25|2597.60
#2021-08-26|2598.32
#2021-08-27|2628.90
#2021-08-30|2680.53
#2021-08-31|2722.51
#2021-09-01|2716.38
#2021-09-02|2743.23
#2021-09-03|2760.17
#2021-09-06|2765.65
#2021-09-07|2751.30
#2021-09-08|2743.98
#2021-09-09|2752.12
#2021-09-10|2752.12
#2021-09-13|2743.78
#2021-09-14|2751.53
#2021-09-15|2779.39
#2021-09-16|2794.01
#2021-09-17|2782.89
#2021-09-20|2740.14
#2021-09-21|2771.39
#2021-09-22|2767.59
#2021-09-23|2818.81
#2021-09-24|2819.24
#2021-09-27|2811.46
#2021-09-28|2783.73
#2021-09-29|2773.06
#2021-09-30|2758.34
#2021-10-01|2750.01
#2021-10-04|2770.99
#2021-10-05|2782.94
#2021-10-06|2734.19
#2021-10-07|2770.93
#2021-10-08|2779.57
#2021-10-11|2773.61
#2021-10-12|2777.73
#2021-10-13|2815.79
#2021-10-14|2845.80
#2021-10-15|2845.80
#2021-10-18|2863.06
#2021-10-19|2845.46
#2021-10-20|2839.14
#2021-10-21|2819.39
#2021-10-22|2803.12
#2021-10-25|2789.46
#2021-10-26|2823.06
#2021-10-27|2814.57
#2021-10-28|2765.63
#2021-10-29|2744.86
#2021-11-01|2785.37
#2021-11-02|2789.61
#2021-11-03|2789.98
#2021-11-04|2804.31
#2021-11-05|2804.31
#2021-11-08|2846.88
#2021-11-09|2848.34
#2021-11-10|2833.88
#2021-11-11|2807.70
#2021-11-12|2844.12
#2021-11-15|2844.83
#2021-11-16|2834.40
#2021-11-17|2824.17
#2021-11-18|2799.05
#2021-11-19|2799.05
#2021-11-22|2741.52
#2021-11-23|2758.63
#2021-11-24|2744.08
#2021-11-25|2760.68
#2021-11-26|2667.05
#2021-11-29|2658.36
#2021-11-30|2647.81
#2021-12-01|2683.99
#2021-12-02|2715.28
#2021-12-03|2681.19
#2021-12-06|2626.56
#2021-12-07|2664.94
#2021-12-08|2710.46
#2021-12-09|2717.25
#2021-12-10|2711.53
#2021-12-13|2691.49
#2021-12-14|2681.06
#2021-12-15|2651.49
#2021-12-16|2658.27
#2021-12-17|2613.97
#2021-12-20|2560.71
#2021-12-21|2599.06
#2021-12-22|2633.44
#2021-12-23|2661.44
#2021-12-24|2656.80
#2021-12-27|2668.74
#2021-12-28|2705.60
#2021-12-29|2701.31
#2021-12-30|2709.82
#2021-12-31|2741.20
#2022-01-03|2784.84
#2022-01-04|2794.87
#2022-01-05|2818.89
#2022-01-06|2790.84
#2022-01-07|2807.63
#2022-01-10|2845.69
#2022-01-11|2856.38
#2022-01-12|2879.95
#2022-01-13|2886.54
#2022-01-14|2872.47
#2022-01-17|2876.32
#2022-01-18|2826.56
#2022-01-19|2807.64
#2022-01-20|2781.14
#2022-01-21|2755.10
#2022-01-24|2670.51
#2022-01-25|2684.58
#2022-01-26|2684.58
#2022-01-27|2644.36
#2022-01-28|2650.00
#2022-01-31|2703.40
#2022-02-01|2734.11
#2022-02-02|2763.78
#2022-02-03|2731.42
#2022-02-04|2730.31
#2022-02-07|2685.57
#2022-02-08|2688.92
#2022-02-09|2719.51
#2022-02-10|2734.36
#2022-02-11|2679.35
#2022-02-14|2588.37
#2022-02-15|2676.84
#2022-02-16|2681.22
#2022-02-17|2675.05
#2022-02-18|2682.97
#2022-02-21|2676.60
#2022-02-22|2644.79
#2022-02-23|2655.34
#2022-02-24|2485.76
#2022-02-25|2567.79
#2022-02-28|2587.12
#2022-03-01|2587.12
#2022-03-02|2544.12
#2022-03-03|2520.43
#2022-03-04|2469.10
#2022-03-07|2383.45
#2022-03-08|2411.65
#2022-03-09|2475.36
#2022-03-10|2520.94
#2022-03-11|2517.62
#2022-03-14|2548.90
#2022-03-15|2519.19
#2022-03-16|2580.21
#2022-03-17|2638.78
#2022-03-18|2638.78
#2022-03-21|2601.21
#2022-03-22|2624.47
#2022-03-23|2611.05
#2022-03-24|2607.84
#2022-03-25|2605.32
#2022-03-28|2613.62
#2022-03-29|2637.24
#2022-03-30|2666.46
#2022-03-31|2670.44
#2022-04-01|2704.15
#2022-04-04|2767.04
#2022-04-05|2769.44
#2022-04-06|2737.45
#2022-04-07|2707.43
#2022-04-08|2730.65
#2022-04-11|2714.33
#2022-04-12|2681.87
#2022-04-13|2670.94
#2022-04-14|2670.94
#2022-04-15|2670.94
#2022-04-18|2621.59
#2022-04-19|2577.86
#2022-04-20|2615.55
#2022-04-21|2657.02
#2022-04-22|2615.44
#2022-04-25|2574.87
#2022-04-26|2618.80
#2022-04-27|2596.78
#2022-04-28|2627.70
#2022-04-29|2606.12
#2022-05-02|2597.67
#2022-05-03|2597.67
#2022-05-04|2537.02
#2022-05-05|2541.65
#2022-05-06|2475.42
#2022-05-09|2439.22
#2022-05-10|2431.88
#2022-05-11|2422.12
#2022-05-12|2364.58
#2022-05-13|2365.28
#2022-05-16|2377.66
#2022-05-17|2434.83
#2022-05-18|2433.87
#2022-05-19|2362.45
#2022-05-20|2433.28
#2022-05-23|2428.66
#2022-05-24|2411.00
#2022-05-25|2388.89
#2022-05-26|2411.35
#2022-05-27|2437.83
#2022-05-30|2486.65
#2022-05-31|2477.81
#2022-06-01|2471.44
#2022-06-02|2483.91
#2022-06-03|2470.99
#2022-06-06|2467.30
#2022-06-07|2440.03
#2022-06-08|2429.81
#2022-06-09|2446.65
#2022-06-10|2407.49
#2022-06-13|2338.24
#2022-06-14|2335.30
#2022-06-15|2332.10
#2022-06-16|2282.28
#2022-06-17|2268.79
#2022-06-20|2277.42
#2022-06-21|2319.30
#2022-06-22|2277.76
#2022-06-23|2304.13
#2022-06-24|2326.31
#2022-06-27|2345.92
#2022-06-28|2333.04
#2022-06-29|2318.63
#2022-06-30|2313.30
#2022-07-01|2314.32
#2022-07-04|2331.06
#2022-07-05|2315.73
#2022-07-06|2347.79
#2022-07-07|2372.89
#2022-07-08|2381.46
#2022-07-11|2379.23
#2022-07-12|2353.04
#2022-07-13|2341.45
#2022-07-14|2331.36
#2022-07-15|2348.02
#2022-07-18|2378.06
#2022-07-19|2389.37
#2022-07-20|2411.96
#2022-07-21|2432.43
#2022-07-22|2449.44
#2022-07-25|2442.56
#2022-07-26|2417.78
#2022-07-27|2437.99
#2022-07-28|2482.41
#2022-07-29|2529.41
#2022-08-01|2565.09
#2022-08-02|2578.91
#2022-08-03|2568.51
#2022-08-04|2559.90
#2022-08-05|2568.31
#2022-08-08|2574.07
#2022-08-09|2574.07
#2022-08-10|2577.15
#2022-08-11|2595.01
#2022-08-12|2599.04
#2022-08-15|2599.04
#2022-08-16|2620.86
#2022-08-17|2646.88
#2022-08-18|2644.79
#2022-08-19|2613.56
#2022-08-22|2568.22
#2022-08-23|2581.09
#2022-08-24|2589.01
#2022-08-25|2575.07
#2022-08-26|2580.24
#2022-08-29|2544.20
#2022-08-30|2618.95
#2022-08-31|2618.95
#2022-09-01|2592.14
#2022-09-02|2582.71
#2022-09-05|2596.99
#2022-09-06|2598.35
#2022-09-07|2595.42
#2022-09-08|2625.15
#2022-09-09|2634.72
#2022-09-12|2653.71
#2022-09-13|2684.48
#2022-09-14|2667.35
#2022-09-15|2646.84
#2022-09-16|2588.38
#2022-09-19|2599.68
#2022-09-20|2630.81
#2022-09-21|2605.02
#2022-09-22|2568.56
#2022-09-23|2518.75
#2022-09-26|2452.10
#2022-09-27|2454.82
#2022-09-28|2425.91
#2022-09-29|2419.65
#2022-09-30|2473.27
#2022-10-03|2424.79
#2022-10-04|2491.05
#2022-10-05|2491.05
#2022-10-06|2490.01
#2022-10-07|2474.79
#2022-10-10|2462.03
#2022-10-11|2424.60
#2022-10-12|2443.75
#2022-10-13|2426.47
#2022-10-14|2445.71
#2022-10-17|2462.87
#2022-10-18|2486.46
#2022-10-19|2474.08
#2022-10-20|2487.74
#2022-10-21|2486.17
#2022-10-24|2486.17
#2022-10-25|2495.64
#2022-10-26|2495.64
#2022-10-27|2517.84
#2022-10-28|2523.53
#2022-10-31|2546.07
#2022-11-01|2569.62
#2022-11-02|2557.71
#2022-11-03|2551.68
#2022-11-04|2575.35
#2022-11-07|2603.52
#2022-11-08|2603.52
#2022-11-09|2611.33
#2022-11-10|2580.20
#2022-11-11|2653.52
#2022-11-14|2640.00
#2022-11-15|2654.56
#2022-11-16|2644.90
#2022-11-17|2623.55
#2022-11-18|2617.00
#2022-11-21|2593.13
#2022-11-22|2610.44
#2022-11-23|2606.54
#2022-11-24|2640.72
#2022-11-25|2645.43
#2022-11-28|2654.90
#2022-11-29|2659.13
#2022-11-30|2690.42
#2022-12-01|2706.19
#2022-12-02|2690.30
#2022-12-05|2674.73
#2022-12-06|2640.97
#2022-12-07|2634.94
#2022-12-08|2644.55
#2022-12-09|2633.97
#2022-12-12|2625.44
#2022-12-13|2632.28
#2022-12-14|2650.46
#2022-12-15|2608.03
#2022-12-16|2580.50
#2022-12-19|2606.65
#2022-12-20|2600.38
#2022-12-21|2569.63
#2022-12-22|2560.04
#2022-12-23|2504.86
#2022-12-26|2537.61
#2022-12-27|2556.62
#2022-12-28|2556.64
#2022-12-29|2565.16
#2022-12-30|2558.62
#2023-01-02|2570.98
#2023-01-03|2570.83
#2023-01-04|2546.57
#2023-01-05|2550.24
#2023-01-06|2525.59
#2023-01-09|2568.32
#2023-01-10|2560.83
#2023-01-11|2563.28
#2023-01-12|2558.67
#2023-01-13|2578.48
#2023-01-16|2560.14
#2023-01-17|2574.42
#2023-01-18|2605.53
#2023-01-19|2592.80
#2023-01-20|2586.98
#2023-01-23|2590.61
#2023-01-24|2579.51
#2023-01-25|2547.35
#2023-01-26|2547.35
#2023-01-27|2504.26
#2023-01-30|2512.46
#2023-01-31|2506.40
#2023-02-01|2495.39
#2023-02-02|2485.98
#2023-02-03|2527.03
#2023-02-06|2492.42
#2023-02-07|2489.01
#2023-02-08|2517.72
#2023-02-09|2516.52
#2023-02-10|2513.62
#2023-02-13|2489.30
#2023-02-14|2506.97
#2023-02-15|2519.27
#2023-02-16|2526.42
#2023-02-17|2510.05
#2023-02-20|2500.70
#2023-02-21|2496.11
#2023-02-22|2456.63
#2023-02-23|2451.74
#2023-02-24|2445.92
#2023-02-27|2429.72
#2023-02-28|2429.63
#2023-03-01|2456.80
#2023-03-02|2439.08
#2023-03-03|2491.64
#2023-03-06|2510.95
#2023-03-07|2510.95
#2023-03-08|2514.59
#2023-03-09|2493.92
#2023-03-10|2468.59
#2023-03-13|2428.39
#2023-03-14|2401.68
#2023-03-15|2391.01
#2023-03-16|2391.81
#2023-03-17|2411.48
#2023-03-20|2391.98
#2023-03-21|2405.97
#2023-03-22|2412.39
#2023-03-23|2411.98
#2023-03-24|2386.53
#2023-03-27|2393.10
#2023-03-28|2391.77
#2023-03-29|2407.07
#2023-03-30|2407.07
#2023-03-31|2450.02
#2023-04-03|2450.89
#2023-04-04|2450.89
#2023-04-05|2479.75
#2023-04-06|2489.85
#2023-04-07|2489.85
#2023-04-10|2490.78
#2023-04-11|2497.76
#2023-04-12|2512.92
#2023-04-13|2520.72
#2023-04-14|2520.72
#2023-04-17|2502.52
#2023-04-18|2497.84
#2023-04-19|2485.15
#2023-04-20|2489.09
#2023-04-21|2490.65
#2023-04-24|2511.32
#2023-04-25|2515.45
#2023-04-26|2526.99
#2023-04-27|2537.85
#2023-04-28|2560.12
#2023-05-01|2560.12
#2023-05-02|2570.04
#2023-05-03|2566.35
#2023-05-04|2589.69
#2023-05-05|2564.51
#2023-05-08|2591.39
#2023-05-09|2584.90
#2023-05-10|2593.86
#2023-05-11|2593.26
#2023-05-12|2591.26
#2023-05-15|2599.00
#2023-05-16|2591.94
#2023-05-17|2571.62
#2023-05-18|2555.98
#2023-05-19|2564.08
#2023-05-22|2577.49
#2023-05-23|2586.37
#2023-05-24|2580.69
#2023-05-25|2585.57
#2023-05-26|2617.09
#2023-05-29|2628.15
#2023-05-30|2629.14
#2023-05-31|2619.16
#2023-06-01|2628.45
#2023-06-02|2639.50
#2023-06-05|2635.31
#2023-06-06|2639.24
#2023-06-07|2659.75
#2023-06-08|2644.55
#2023-06-09|2639.55
#2023-06-12|2649.14
#2023-06-13|2669.73
#2023-06-14|2684.65
#2023-06-15|2675.17
#2023-06-16|2701.97
#2023-06-19|2691.57
#2023-06-20|2695.03
#2023-06-21|2705.21
#2023-06-22|2691.15
#2023-06-23|2670.94
#2023-06-26|2676.27
#2023-06-27|2691.34
#2023-06-28|2713.43
#2023-06-29|2713.43
#2023-06-30|2743.26
#2023-07-03|2762.34
#2023-07-04|2766.42
#2023-07-05|2764.42
#2023-07-06|2771.56
#2023-07-07|2739.65
#2023-07-10|2746.59
#2023-07-11|2768.78
#2023-07-12|2767.24
#2023-07-13|2771.85
#2023-07-14|2793.76
#2023-07-17|2815.18
#2023-07-18|2821.56
#2023-07-19|2832.02
#2023-07-20|2826.12
#2023-07-21|2795.68
#2023-07-24|2791.23
#2023-07-25|2792.06
#2023-07-26|2802.08
#2023-07-27|2793.81
#2023-07-28|2786.84
#2023-07-31|2803.51
#2023-08-01|2798.69
#2023-08-02|2758.37
#2023-08-03|2737.61
#2023-08-04|2754.15
#2023-08-07|2767.04
#2023-08-08|2759.89
#2023-08-09|2769.40
#2023-08-10|2760.69
#2023-08-11|2740.91
#2023-08-14|2735.21
#2023-08-15|2735.21
#2023-08-16|2738.92
#2023-08-17|2721.56
#2023-08-18|2715.36
#2023-08-21|2755.11
#2023-08-22|2764.66
#2023-08-23|2777.18
#2023-08-24|2778.07
#2023-08-25|2758.12
#2023-08-28|2765.57
#2023-08-29|2770.34
#2023-08-30|2774.49
#2023-08-31|2757.68
#2023-09-01|2785.22
#2023-09-04|2800.03
#2023-09-05|2798.18
#2023-09-06|2800.33
#2023-09-07|2812.36
#2023-09-08|2837.29
#2023-09-11|2859.87
#2023-09-12|2849.02
#2023-09-13|2855.60
#2023-09-14|2861.20
#2023-09-15|2867.71
#2023-09-18|2856.93
#2023-09-19|2856.93
#2023-09-20|2833.53
#2023-09-21|2813.03
#2023-09-22|2810.93
#2023-09-25|2806.46
#2023-09-26|2801.11
#2023-09-27|2810.25
#2023-09-28|2778.92
#2023-09-29|2803.10
#2023-10-02|2803.10
#2023-10-03|2786.67
#2023-10-04|2769.77
#2023-10-05|2782.06
#2023-10-06|2798.41
#2023-10-09|2774.55
#2023-10-10|2800.97
#2023-10-11|2820.76
#2023-10-12|2817.11
#2023-10-13|2809.92
#2023-10-16|2806.50
#2023-10-17|2817.70
#2023-10-18|2797.31
#2023-10-19|2792.96
#2023-10-20|2782.88
#2023-10-23|2740.31
#2023-10-24|2740.31
#2023-10-25|2719.60
#2023-10-26|2680.27
#2023-10-27|2709.95
#2023-10-30|2720.88
#2023-10-31|2715.52
#2023-11-01|2702.72
#2023-11-02|2730.23
#2023-11-03|2745.88
#2023-11-06|2773.01
#2023-11-07|2772.42
#2023-11-08|2780.92
#2023-11-09|2774.03
#2023-11-10|2776.44
#2023-11-13|2782.18
#2023-11-14|2782.18
#2023-11-15|2819.93
#2023-11-16|2832.08
#2023-11-17|2829.34
#2023-11-20|2819.14
#2023-11-21|2829.66
#2023-11-22|2832.24
#2023-11-23|2832.07
#2023-11-24|2830.48
#2023-11-27|2830.48
#2023-11-28|2847.30
#2023-11-29|2876.72
#2023-11-30|2881.81
#2023-12-01|2906.70
#2023-12-04|2961.63
#2023-12-05|2987.42
#2023-12-06|3000.73
#2023-12-07|3000.23
#2023-12-08|3003.91
#2023-12-11|3010.29
#2023-12-12|2997.29
#2023-12-13|3006.69
#2023-12-14|3047.80
#2023-12-15|3094.62
#2023-12-18|3090.10
#2023-12-19|3087.82
#2023-12-20|3032.47
#2023-12-21|3049.44
#2023-12-22|3069.92
#2023-12-25|3069.92
#2023-12-26|3082.39
#2023-12-27|3104.41
#2023-12-28|3129.16
#2023-12-29|3128.72
#2024-01-01|3133.39
#2024-01-02|3119.32
#2024-01-03|3106.99
#2024-01-04|3133.83
#2024-01-05|3144.02
#2024-01-08|3116.88
#2024-01-09|3120.84
#2024-01-10|3134.98
#2024-01-11|3144.76
#2024-01-12|3177.39
#2024-01-15|3206.09
#2024-01-16|3187.73
#2024-01-17|3120.40
#2024-01-18|3109.88
#2024-01-19|3136.78
#2024-01-22|3136.78
#2024-01-23|3072.48
#2024-01-24|3109.17
#2024-01-25|3098.66
#2024-01-26|3098.66
#2024-01-29|3154.42
#2024-01-30|3130.10
#2024-01-31|3164.77
#2024-02-01|3163.11
#2024-02-02|3185.47
#2024-02-05|3169.55
#2024-02-06|3194.50
#2024-02-07|3205.48
#2024-02-08|3180.19
#2024-02-09|3182.40
#2024-02-12|3151.72
#2024-02-13|3167.48
#2024-02-14|3184.82
#2024-02-15|3198.64
#2024-02-16|3219.76
#2024-02-19|3231.51
#2024-02-20|3242.33
#2024-02-21|3220.41
#2024-02-22|3250.84
#2024-02-23|3248.90
#2024-02-26|3237.19
#2024-02-27|3244.63
#2024-02-28|3202.07
#2024-02-29|3214.94
#2024-03-01|3261.48
#2024-03-04|3273.99
#2024-03-05|3266.67
#2024-03-06|3278.09
#2024-03-07|3286.32
#2024-03-08|3286.32
#2024-03-11|3265.45
#2024-03-12|3256.21
#2024-03-13|3187.13
#2024-03-14|3218.74
#2024-03-15|3197.16
#2024-03-18|3199.23
#2024-03-19|3156.85
#2024-03-20|3155.25
#2024-03-21|3190.23
#2024-03-22|3193.24
#2024-03-25|3193.24
#2024-03-26|3192.72
#2024-03-27|3205.66
#2024-03-28|3234.13
#2024-03-29|3234.13
#2024-04-01|3264.82
#2024-04-02|3272.36
#2024-04-03|3270.34
#2024-04-04|3277.79
#2024-04-05|3287.21
#2024-04-08|3307.59
#2024-04-09|3304.14
#2024-04-10|3325.56
#2024-04-11|3325.56
#2024-04-12|3286.96
#2024-04-15|3247.53
#2024-04-16|3229.45
#2024-04-17|3229.45
#2024-04-18|3210.39
#2024-04-19|3228.31
#2024-04-22|3258.57
#2024-04-23|3269.78
#2024-04-24|3278.20
#2024-04-25|3301.36
#2024-04-26|3287.67
#2024-04-29|3310.65
#2024-04-30|3311.25
#2024-05-01|3311.25
#2024-05-02|3322.95
#2024-05-03|3300.76
#2024-05-06|3286.50
#2024-05-07|3258.23
#2024-05-08|3263.71
#2024-05-09|3212.84
#2024-05-10|3232.34
#2024-05-13|3243.00
#2024-05-14|3265.74
#2024-05-15|3264.84
#2024-05-16|3293.23
#2024-05-17|3313.60
#2024-05-20|3313.60
#2024-05-21|3332.90
#2024-05-22|3344.02
#2024-05-23|3393.53
#2024-05-24|3401.36
#2024-05-27|3401.77
#2024-05-28|3388.71
#2024-05-29|3360.47
#2024-05-30|3326.25
#2024-05-31|3332.81
#2024-06-03|3459.92
#2024-06-04|3224.60
#2024-06-05|3347.50
#2024-06-06|3378.37
#2024-06-07|3451.30
#2024-06-10|3444.77
#2024-06-11|3444.77
#2024-06-12|3456.84
#2024-06-13|3467.68
#2024-06-14|3483.23
#2024-06-17|3483.23
#2024-06-18|3502.97
#2024-06-19|3488.52
#2024-06-20|3491.82
#2024-06-21|3487.93
#2024-06-24|3499.08
#2024-06-25|3519.47
#2024-06-26|3530.75
#2024-06-27|3557.32
#2024-06-28|3559.56
#2024-07-01|3578.75
#2024-07-02|3568.34
#2024-07-03|3594.58
#2024-07-04|3602.00
#2024-07-05|3609.91
#2024-07-08|3605.91
#2024-07-09|3623.81
#2024-07-10|3610.10
#2024-07-11|3607.93
#2024-07-12|3629.21
#2024-07-15|3639.55
#2024-07-16|3642.68
#2024-07-17|3642.68
#2024-07-18|3653.92
#2024-07-19|3604.84
#2024-07-22|3613.87
#2024-07-23|3608.08
#2024-07-24|3599.86
#2024-07-25|3599.17
#2024-07-26|3663.52
#2024-07-29|3670.91
#2024-07-30|3678.83
#2024-07-31|3695.80
#2024-08-01|3696.04
#2024-08-02|3654.29
#2024-08-05|3546.28
#2024-08-06|3530.13
#2024-08-07|3583.10
#2024-08-08|3557.09
#2024-08-09|3592.41
#2024-08-12|3591.78
#2024-08-13|3561.61
#2024-08-14|3559.72
#2024-08-15|3559.72
#2024-08-16|3623.08
#2024-08-19|3634.87
#2024-08-20|3658.58
#2024-08-21|3663.21
#2024-08-22|3672.99
#2024-08-23|3672.84
#2024-08-26|3699.01
#2024-08-27|3702.82
#2024-08-28|3703.70
#2024-08-29|3718.18
#2024-08-30|3733.60
#2024-09-02|3736.22
#2024-09-03|3735.78
#2024-09-04|3727.72
#2024-09-05|3722.86
#2024-09-06|3677.59
#2024-09-09|3685.03
#2024-09-10|3704.99
#2024-09-11|3689.80
#2024-09-12|3754.90
#2024-09-13|3758.10
#2024-09-16|3764.01
#2024-09-17|3770.58
#2024-09-18|3759.17
#2024-09-19|3759.80
#2024-09-20|3816.47
#2024-09-23|3840.79
#2024-09-24|3839.94
#2024-09-25|3847.39
#2024-09-26|3873.16
#2024-09-27|3875.06
#2024-09-30|3824.74
#2024-10-01|3823.72
#2024-10-02|3823.72
#2024-10-03|3732.66
#2024-10-04|3696.44
#2024-10-07|3650.93
#2024-10-08|3692.53
#2024-10-09|3697.80
#2024-10-10|3697.49
#2024-10-11|3689.43
#2024-10-14|3711.21
#2024-10-15|3707.02
#2024-10-16|3697.23
#2024-10-17|3650.99
#2024-10-18|3666.04
#2024-10-21|3646.95
#2024-10-22|3590.30
#2024-10-23|3585.10
#2024-10-24|3582.15
#2024-10-25|3544.64
#2024-10-28|3575.40
#2024-10-29|3592.33
#2024-10-30|3579.79
#2024-10-31|3559.28
#2024-11-01|3576.44
#2024-11-04|3529.05
#2024-11-05|3558.95
#2024-11-06|3602.64
#2024-11-07|3558.77
#2024-11-08|3543.87
#2024-11-11|3535.24
#2024-11-12|3491.05
#2024-11-13|3436.18
#2024-11-14|3437.54
#2024-11-15|3437.54
#2024-11-18|3427.88
#2024-11-19|3440.46
#2024-11-20|3440.46
#2024-11-21|3407.27
#2024-11-22|3482.27
#2024-11-25|3535.38
#2024-11-26|3530.40
#2024-11-27|3542.83
#2024-11-28|3499.90
#2024-11-29|3529.99
#2024-12-02|3546.62
#2024-12-03|3575.25
#2024-12-04|3578.13
#2024-12-05|3609.83
#2024-12-06|3611.98
#2024-12-09|3601.90
#2024-12-10|3598.12
#2024-12-11|3604.26
#2024-12-12|3590.61
#2024-12-13|3618.06
#2024-12-16|3607.19
#2024-12-17|3560.54
#2024-12-18|3536.08
#2024-12-19|3498.76
#2024-12-20|3440.80
#2024-12-23|3457.84
#2024-12-24|3451.33
#2024-12-25|3451.33
#2024-12-26|3452.81
#2024-12-27|3447.34
#2024-12-30|3434.28
#2024-12-31|3430.03
#2025-01-01|3445.15
#2025-01-02|3499.22
#2025-01-03|3473.77
#2025-01-06|3401.24
#2025-01-07|3420.08
#2025-01-08|3405.94
#2025-01-09|3379.68
#2025-01-10|3347.66
#2025-01-13|3259.68
#2025-01-14|3289.52
#2025-01-15|3306.16
#2025-01-16|3316.22
#2025-01-17|3304.86
#2025-01-20|3328.91
#2025-01-21|3280.24
#2025-01-22|3300.67
#2025-01-23|3310.72
#2025-01-24|3297.95
#2025-01-27|3242.11
#2025-01-28|3247.47
#2025-01-29|3289.19
#2025-01-30|3296.72
#2025-01-31|3334.79
#2025-02-03|3288.39
#2025-02-04|3348.69
#2025-02-05|3333.72
#2025-02-06|3317.49
#2025-02-07|3319.00
#2025-02-10|3285.97
#2025-02-11|3258.10
#2025-02-12|3252.11
#2025-02-13|3250.32
#2025-02-14|3226.69
#2025-02-17|3231.79
#2025-02-18|3225.04
#2025-02-19|3231.38
#2025-02-20|3251.47
#2025-02-21|3226.12
#2025-02-24|3188.99
#2025-02-25|3168.30
#2025-02-26|3168.30
#2025-02-27|3162.98
#2025-02-28|3084.48
#2025-03-03|3092.11
#2025-03-04|3088.06
#2025-03-05|3145.04
#2025-03-06|3169.89
#2025-03-07|3179.32
#2025-03-10|3145.01
#2025-03-11|3153.05
#2025-03-12|3149.11
#2025-03-13|3142.14
#2025-03-14|3142.14
#2025-03-17|3166.14
#2025-03-18|3225.98
#2025-03-19|3251.19
#2025-03-20|3290.19
#2025-03-21|3330.68
#2025-03-24|3384.34
#2025-03-25|3365.18
#2025-03-26|3343.22
#2025-03-27|3361.95
#2025-03-28|3360.24
#2025-03-31|3360.24
#2025-04-01|3316.35
#2025-04-02|3345.26
#2025-04-03|3339.13
#2025-04-04|3284.04
#2025-04-07|3149.17
#2025-04-08|3191.61
#2025-04-09|3157.46
#2025-04-10|3157.46
#2025-04-11|3241.73
#2025-04-14|3241.73
#2025-04-15|3334.01
#2025-04-16|3355.66
#2025-04-17|3413.88
#2025-04-18|3413.88
#2025-04-21|3474.05
#2025-04-22|3483.64
#2025-04-23|3501.41
#2025-04-24|3497.61
#2025-04-25|3439.35
#2025-04-28|3497.12
#2025-04-29|3488.21
#2025-04-30|3510.36
#2025-05-01|3510.36
#2025-05-02|3503.71
#2025-05-05|3547.65
#2025-05-06|3506.07
#2025-05-07|3505.66
#2025-05-08|3431.14
#2025-05-09|3415.28
#2025-05-12|3548.48
#2025-05-13|3518.82
#2025-05-14|3542.42
#2025-05-15|3579.36
#2025-05-16|3589.99
#2025-05-19|3591.52
#2025-05-20|3536.83
#2025-05-21|3559.71
#2025-05-22|3519.72
#2025-05-23|3581.33
#2025-05-26|3605.34
#2025-05-27|3577.96
#2025-05-28|3569.75
#2025-05-29|3577.54
#2025-05-30|3564.18
#2025-06-02|3575.64
#2025-06-03|3545.43
#2025-06-04|3548.56
#2025-06-05|3572.08
#2025-06-06|3618.04
#2025-06-09|3641.56
#2025-06-10|3643.51
#2025-06-11|3648.34
#2025-06-12|3600.58
#2025-06-13|3559.21
#2025-06-16|3591.85
#2025-06-17|3566.30
#2025-06-18|3547.68
#2025-06-19|3521.14
#2025-06-20|3572.43
#2025-06-23|3559.26
#2025-06-24|3608.34
#2025-06-25|3631.15
#2025-06-26|3685.37
#2025-06-27|3713.58
#2025-06-30|3697.99
#2025-07-01|3708.51
#2025-07-02|3691.37
#2025-07-03|3704.46
#2025-07-04|3709.44
#2025-07-07|3688.34
#2025-07-08|3700.56
#2025-07-09|3698.19
#2025-07-10|3686.09
#2025-07-11|3649.23
#2025-07-14|3643.63
#2025-07-15|3672.30
#2025-07-16|3669.88
#2025-07-17|3654.13
#2025-07-18|3630.49
#2025-07-21|3643.14
#2025-07-22|3632.52
#2025-07-23|3647.07
#2025-07-24|3628.73
#2025-07-25|3583.23
#2025-07-28|3554.11
#2025-07-29|3573.02
#2025-07-30|3551.15
#2025-07-31|3526.13
#2025-08-01|3492.18
#2025-08-04|3518.06
#2025-08-05|3502.24
#2025-08-06|3486.21
#2025-08-07|3492.94
#2025-08-08|3453.90
#2025-08-11|3484.45
#2025-08-12|3472.51
#2025-08-13|3503.44
#2025-08-14|3499.33
#2025-08-15|3499.33
#2025-08-18|3547.54
#2025-08-19|3584.39
#2025-08-20|3593.62
#2025-08-21|3584.87
#2025-08-22|3551.15
#2025-08-25|3557.97
#2025-08-26|3511.27
#2025-08-27|3511.27
#2025-08-28|3479.34
#2025-08-29|3441.88
#2025-09-01|3482.38
#2025-09-02|3483.76
#2025-09-03|3507.68
#2025-09-04|3499.60
#2025-09-05|3498.72
#2025-09-08|3507.99
#2025-09-09|3525.00
#2025-09-10|3542.72
#2025-09-11|3533.58
#2025-09-12|3553.54
#2025-09-15|3558.80
#2025-09-16|3588.11
#2025-09-17|3608.41
#2025-09-18|3606.85
#2025-09-19|3603.94
#2025-09-22|3582.03
#2025-09-23|3556.62
#2025-09-24|3535.31
#2025-09-25|3511.58
#2025-09-26|3462.94
#2025-09-29|3466.21
#2025-09-30|3462.62
#2025-10-01|3495.74
#2025-10-02|3495.74
#2025-10-03|3505.38
#2025-10-06|3529.51
#2025-10-07|3536.66
#2025-10-08|3521.29
#2025-10-09|3543.33
#2025-10-10|3560.84
#2025-10-13|3556.91
#2025-10-14|3525.46
#2025-10-15|3586.57
#2025-10-16|3624.79
#2025-10-17|3626.76
#2025-10-20|3647.23
#2025-10-21|3652.45
#2025-10-22|3652.45
#2025-10-23|3654.48
#2025-10-24|3643.97
#2025-10-27|3652.92
#2025-10-28|3646.90
#2025-10-29|3668.08
#2025-10-30|3629.14
#2025-10-31|3604.40
#2025-11-03|3619.70
#2025-11-04|3605.12
#2025-11-05|3605.12
#2025-11-06|3584.47
#2025-11-07|3584.46
#2025-11-10|3596.62
#2025-11-11|3615.93
#2025-11-12|3649.12
#2025-11-13|3646.58
#2025-11-14|3647.53
#2025-11-17|3669.06
#2025-11-18|3650.58
#2025-11-19|3665.59
#2025-11-20|3671.95
#2025-11-21|3613.67
#2025-11-24|3605.85
#2025-11-25|3602.90
#2025-11-26|3646.91
#2025-11-27|3645.30
#2025-11-28|3637.53
#2025-12-01|3630.59
#2025-12-02|3603.72
#2025-12-03|3575.12
#2025-12-04|3587.80
#2025-12-05|3603.56
#2025-12-08|3554.84
#2025-12-09|3559.39
#2025-12-10|3538.40
#2025-12-11|3545.53
#2025-12-12|3570.33
#2025-12-15|3556.30
#2025-12-16|3522.16
#2025-12-17|3536.94
#2025-12-18|3541.88
#2025-12-19|3606.61
#2025-12-22|3622.79
#2025-12-23|3625.91
#2025-12-24|3612.88
#2025-12-25|3612.88
#2025-12-26|3598.10
#2025-12-29|3578.42
#2025-12-30|3583.40
#2025-12-31|3608.96
#2026-01-01|3617.75
#2026-01-02|3633.53
#2026-01-05|3622.31
#2026-01-06|3618.96
#2026-01-07|3630.63
#2026-01-08|3575.80
#2026-01-09|3539.59
#2026-01-12|3547.59
#2026-01-13|3538.96
#2026-01-14|3532.53
#2026-01-15|3532.53
#2026-01-16|3513.95
#2026-01-19|3496.66
#2026-01-20|3430.88
#2026-01-21|3387.72
#2026-01-22|3416.25
#2026-01-23|3358.83
#2026-01-26|3358.83
#2026-01-27|3382.68
#2026-01-28|3417.07
#2026-01-29|3419.13
#2026-01-30|3407.59
#2026-02-02|3391.44
#2026-02-03|3533.26
#2026-02-04|3541.28
#2026-02-05|3526.98
#2026-02-06|3519.40
#2026-02-09|3548.85
#2026-02-10|3565.94
#2026-02-11|3567.11
#2026-02-12|3553.28
#2026-02-13|3500.04
#2026-02-16|3525.43
#2026-02-17|3532.49
#2026-02-18|3548.05
#2026-02-19|3493.85
#2026-02-20|3496.95
#2026-02-23|3514.19
#2026-02-24|3484.85
#2026-02-25|3499.16
#2026-02-26|3508.20
#2026-02-27|3462.37
#2026-03-02|3395.33
#2026-03-03|3395.33
#2026-03-04|3309.38
#2026-03-05|3373.10
#2026-03-06|3333.05
#2026-03-09|3251.55
#2026-03-10|3309.95
#2026-03-11|3253.05
#2026-03-12|3224.85
#2026-03-13|3142.83
#2026-03-16|3162.77
#2026-03-17|3190.95
#2026-03-18|3218.37
#2026-03-19|3113.71
#2026-03-20|3092.04
#2026-03-23|2990.10
#2026-03-24|3053.01
#2026-03-25|3108.04
#2026-03-26|3108.04
#2026-03-27|3015.34
#2026-03-30|2942.55
#2026-03-31|2942.55
#2026-04-01|2998.31
#2026-04-02|3054.06
#2026-04-03|3054.06
#2026-04-06|3094.34
#2026-04-07|3110.61
#2026-04-08|3252.99
#2026-04-09|3232.37