Table Data - NASDAQ India Mid Cap Net Total Return Index
| Title | NASDAQ India Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQINMCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQINMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 96.10 |
| 2001-04-02 | 93.87 |
| 2001-04-03 | 96.89 |
| 2001-04-04 | 96.55 |
| 2001-04-05 | 96.55 |
| 2001-04-06 | 97.61 |
| 2001-04-09 | 97.90 |
| 2001-04-10 | 95.02 |
| 2001-04-11 | 90.29 |
| 2001-04-12 | 85.42 |
| 2001-04-13 | . |
| 2001-04-16 | 86.52 |
| 2001-04-17 | 90.08 |
| 2001-04-18 | 95.60 |
| 2001-04-19 | 98.83 |
| 2001-04-20 | 99.11 |
| 2001-04-23 | 99.35 |
| 2001-04-24 | 99.56 |
| 2001-04-25 | 100.01 |
| 2001-04-26 | 98.08 |
| 2001-04-27 | 91.42 |
| 2001-04-30 | 95.79 |
| 2001-05-01 | 95.79 |
| 2001-05-02 | 96.95 |
| 2001-05-03 | 95.16 |
| 2001-05-04 | 96.51 |
| 2001-05-07 | 98.63 |
| 2001-05-08 | 100.91 |
| 2001-05-09 | 99.16 |
| 2001-05-10 | 98.92 |
| 2001-05-11 | 98.65 |
| 2001-05-14 | 98.51 |
| 2001-05-15 | 98.43 |
| 2001-05-16 | 99.87 |
| 2001-05-17 | 101.37 |
| 2001-05-18 | 101.71 |
| 2001-05-21 | 101.76 |
| 2001-05-22 | 101.58 |
| 2001-05-23 | 102.53 |
| 2001-05-24 | 103.07 |
| 2001-05-25 | 102.90 |
| 2001-05-28 | . |
| 2001-05-29 | 105.84 |
| 2001-05-30 | 102.10 |
| 2001-05-31 | 100.98 |
| 2001-06-01 | 99.39 |
| 2001-06-04 | 97.75 |
| 2001-06-05 | 95.53 |
| 2001-06-06 | 96.48 |
| 2001-06-07 | 96.55 |
| 2001-06-08 | 97.77 |
| 2001-06-11 | 97.86 |
| 2001-06-12 | 96.68 |
| 2001-06-13 | 96.77 |
| 2001-06-14 | 95.57 |
| 2001-06-15 | 92.90 |
| 2001-06-18 | 93.37 |
| 2001-06-19 | 94.55 |
| 2001-06-20 | 94.40 |
| 2001-06-21 | 93.77 |
| 2001-06-22 | 90.96 |
| 2001-06-25 | 87.23 |
| 2001-06-26 | 90.64 |
| 2001-06-27 | 90.43 |
| 2001-06-28 | 89.93 |
| 2001-06-29 | 90.81 |
| 2001-07-02 | 90.85 |
| 2001-07-03 | 88.82 |
| 2001-07-04 | . |
| 2001-07-05 | 88.57 |
| 2001-07-06 | 87.15 |
| 2001-07-09 | 86.87 |
| 2001-07-10 | 87.44 |
| 2001-07-11 | 88.01 |
| 2001-07-12 | 91.04 |
| 2001-07-13 | 89.77 |
| 2001-07-16 | 89.53 |
| 2001-07-17 | 89.72 |
| 2001-07-18 | 89.08 |
| 2001-07-19 | 88.56 |
| 2001-07-20 | 87.22 |
| 2001-07-23 | 87.10 |
| 2001-07-24 | 84.62 |
| 2001-07-25 | 83.08 |
| 2001-07-26 | 82.54 |
| 2001-07-27 | 83.14 |
| 2001-07-30 | 83.31 |
| 2001-07-31 | 83.45 |
| 2001-08-01 | 83.61 |
| 2001-08-02 | 84.77 |
| 2001-08-03 | 85.92 |
| 2001-08-06 | 85.93 |
| 2001-08-07 | 84.46 |
| 2001-08-08 | 83.76 |
| 2001-08-09 | 82.59 |
| 2001-08-10 | 83.14 |
| 2001-08-13 | 83.16 |
| 2001-08-14 | 84.72 |
| 2001-08-15 | 84.74 |
| 2001-08-16 | 85.23 |
| 2001-08-17 | 84.85 |
| 2001-08-20 | 83.81 |
| 2001-08-21 | 83.90 |
| 2001-08-22 | 83.90 |
| 2001-08-23 | 84.10 |
| 2001-08-24 | 84.88 |
| 2001-08-27 | 85.05 |
| 2001-08-28 | 85.09 |
| 2001-08-29 | 84.81 |
| 2001-08-30 | 84.02 |
| 2001-08-31 | 82.73 |
| 2001-09-03 | . |
| 2001-09-04 | 82.70 |
| 2001-09-05 | 82.50 |
| 2001-09-06 | 80.98 |
| 2001-09-07 | 81.68 |
| 2001-09-10 | 81.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 66.07 |
| 2001-09-18 | 69.35 |
| 2001-09-19 | 70.55 |
| 2001-09-20 | 70.18 |
| 2001-09-21 | 67.17 |
| 2001-09-24 | 69.47 |
| 2001-09-25 | 69.05 |
| 2001-09-26 | 69.89 |
| 2001-09-27 | 70.59 |
| 2001-09-28 | 72.59 |
| 2001-10-01 | 72.28 |
| 2001-10-02 | 72.28 |
| 2001-10-03 | 71.68 |
| 2001-10-04 | 72.16 |
| 2001-10-05 | 72.36 |
| 2001-10-08 | 70.78 |
| 2001-10-09 | 71.84 |
| 2001-10-10 | 73.03 |
| 2001-10-11 | 73.73 |
| 2001-10-12 | 74.04 |
| 2001-10-15 | 73.93 |
| 2001-10-16 | 74.70 |
| 2001-10-17 | 75.69 |
| 2001-10-18 | 75.47 |
| 2001-10-19 | 76.78 |
| 2001-10-22 | 77.99 |
| 2001-10-23 | 80.31 |
| 2001-10-24 | 80.02 |
| 2001-10-25 | 80.63 |
| 2001-10-26 | 80.70 |
| 2001-10-29 | 80.88 |
| 2001-10-30 | 79.10 |
| 2001-10-31 | 79.98 |
| 2001-11-01 | 81.98 |
| 2001-11-02 | 82.84 |
| 2001-11-05 | 83.31 |
| 2001-11-06 | 84.25 |
| 2001-11-07 | 82.95 |
| 2001-11-08 | 83.35 |
| 2001-11-09 | 83.92 |
| 2001-11-12 | 84.51 |
| 2001-11-13 | 84.36 |
| 2001-11-14 | 85.38 |
| 2001-11-15 | 87.21 |
| 2001-11-16 | 87.21 |
| 2001-11-19 | 88.38 |
| 2001-11-20 | 88.25 |
| 2001-11-21 | 88.78 |
| 2001-11-22 | . |
| 2001-11-23 | 89.83 |
| 2001-11-26 | 92.68 |
| 2001-11-27 | 92.86 |
| 2001-11-28 | 92.41 |
| 2001-11-29 | 91.97 |
| 2001-11-30 | 92.03 |
| 2001-12-03 | 91.82 |
| 2001-12-04 | 92.46 |
| 2001-12-05 | 95.42 |
| 2001-12-06 | 95.66 |
| 2001-12-07 | 97.31 |
| 2001-12-10 | 97.99 |
| 2001-12-11 | 97.32 |
| 2001-12-12 | 96.54 |
| 2001-12-13 | 95.18 |
| 2001-12-14 | 93.26 |
| 2001-12-17 | 93.35 |
| 2001-12-18 | 92.06 |
| 2001-12-19 | 89.25 |
| 2001-12-20 | 88.86 |
| 2001-12-21 | 87.37 |
| 2001-12-24 | 86.87 |
| 2001-12-25 | . |
| 2001-12-26 | 85.26 |
| 2001-12-27 | 81.98 |
| 2001-12-28 | 84.16 |
| 2001-12-31 | 87.40 |
| 2002-01-01 | . |
| 2002-01-02 | 88.02 |
| 2002-01-03 | 91.09 |
| 2002-01-04 | 92.68 |
| 2002-01-07 | 95.60 |
| 2002-01-08 | 96.84 |
| 2002-01-09 | 95.95 |
| 2002-01-10 | 95.93 |
| 2002-01-11 | 95.30 |
| 2002-01-14 | 98.50 |
| 2002-01-15 | 97.55 |
| 2002-01-16 | 97.53 |
| 2002-01-17 | 99.52 |
| 2002-01-18 | 99.40 |
| 2002-01-21 | . |
| 2002-01-22 | 99.40 |
| 2002-01-23 | 98.58 |
| 2002-01-24 | 97.41 |
| 2002-01-25 | 96.51 |
| 2002-01-28 | 96.40 |
| 2002-01-29 | 95.73 |
| 2002-01-30 | 95.72 |
| 2002-01-31 | 97.45 |
| 2002-02-01 | 98.62 |
| 2002-02-04 | 99.25 |
| 2002-02-05 | 100.52 |
| 2002-02-06 | 105.96 |
| 2002-02-07 | 106.73 |
| 2002-02-08 | 107.58 |
| 2002-02-11 | 107.78 |
| 2002-02-12 | 106.95 |
| 2002-02-13 | 108.50 |
| 2002-02-14 | 110.47 |
| 2002-02-15 | 112.55 |
| 2002-02-18 | . |
| 2002-02-19 | 111.85 |
| 2002-02-20 | 111.06 |
| 2002-02-21 | 112.09 |
| 2002-02-22 | 114.57 |
| 2002-02-25 | 115.91 |
| 2002-02-26 | 120.49 |
| 2002-02-27 | 117.98 |
| 2002-02-28 | 111.75 |
| 2002-03-01 | 115.78 |
| 2002-03-04 | 117.90 |
| 2002-03-05 | 118.37 |
| 2002-03-06 | 117.76 |
| 2002-03-07 | 118.98 |
| 2002-03-08 | 117.55 |
| 2002-03-11 | 115.81 |
| 2002-03-12 | 113.41 |
| 2002-03-13 | 114.57 |
| 2002-03-14 | 115.43 |
| 2002-03-15 | 118.20 |
| 2002-03-18 | 118.16 |
| 2002-03-19 | 116.22 |
| 2002-03-20 | 116.70 |
| 2002-03-21 | 115.19 |
| 2002-03-22 | 113.91 |
| 2002-03-25 | 113.91 |
| 2002-03-26 | 112.80 |
| 2002-03-27 | 112.81 |
| 2002-03-28 | 114.36 |
| 2002-03-29 | . |
| 2002-04-01 | 116.83 |
| 2002-04-02 | 117.46 |
| 2002-04-03 | 116.08 |
| 2002-04-04 | 116.41 |
| 2002-04-05 | 116.22 |
| 2002-04-08 | 116.27 |
| 2002-04-09 | 115.99 |
| 2002-04-10 | 116.11 |
| 2002-04-11 | 117.09 |
| 2002-04-12 | 116.93 |
| 2002-04-15 | 114.74 |
| 2002-04-16 | 114.58 |
| 2002-04-17 | 114.13 |
| 2002-04-18 | 114.65 |
| 2002-04-19 | 113.28 |
| 2002-04-22 | 113.02 |
| 2002-04-23 | 113.16 |
| 2002-04-24 | 114.56 |
| 2002-04-25 | 112.97 |
| 2002-04-26 | 113.53 |
| 2002-04-29 | 112.42 |
| 2002-04-30 | 113.74 |
| 2002-05-01 | 113.74 |
| 2002-05-02 | 114.91 |
| 2002-05-03 | 114.73 |
| 2002-05-06 | 115.06 |
| 2002-05-07 | 116.22 |
| 2002-05-08 | 116.47 |
| 2002-05-09 | 117.41 |
| 2002-05-10 | 116.06 |
| 2002-05-13 | 117.18 |
| 2002-05-14 | 116.75 |
| 2002-05-15 | 114.91 |
| 2002-05-16 | 114.08 |
| 2002-05-17 | 112.44 |
| 2002-05-20 | 110.68 |
| 2002-05-21 | 107.92 |
| 2002-05-22 | 107.18 |
| 2002-05-23 | 106.04 |
| 2002-05-24 | 109.70 |
| 2002-05-27 | . |
| 2002-05-28 | 106.63 |
| 2002-05-29 | 107.82 |
| 2002-05-30 | 106.80 |
| 2002-05-31 | 106.28 |
| 2002-06-03 | 107.64 |
| 2002-06-04 | 107.69 |
| 2002-06-05 | 109.65 |
| 2002-06-06 | 109.27 |
| 2002-06-07 | 108.27 |
| 2002-06-10 | 110.83 |
| 2002-06-11 | 114.01 |
| 2002-06-12 | 113.97 |
| 2002-06-13 | 113.46 |
| 2002-06-14 | 114.83 |
| 2002-06-17 | 115.35 |
| 2002-06-18 | 113.94 |
| 2002-06-19 | 112.68 |
| 2002-06-20 | 112.60 |
| 2002-06-21 | 112.06 |
| 2002-06-24 | 111.91 |
| 2002-06-25 | 111.85 |
| 2002-06-26 | 110.85 |
| 2002-06-27 | 112.32 |
| 2002-06-28 | 113.20 |
| 2002-07-01 | 114.91 |
| 2002-07-02 | 114.92 |
| 2002-07-03 | 115.56 |
| 2002-07-04 | . |
| 2002-07-05 | 116.51 |
| 2002-07-08 | 117.08 |
| 2002-07-09 | 116.88 |
| 2002-07-10 | 116.37 |
| 2002-07-11 | 115.33 |
| 2002-07-12 | 116.25 |
| 2002-07-15 | 115.29 |
| 2002-07-16 | 114.50 |
| 2002-07-17 | 114.03 |
| 2002-07-18 | 114.99 |
| 2002-07-19 | 114.72 |
| 2002-07-22 | 112.37 |
| 2002-07-23 | 112.94 |
| 2002-07-24 | 111.16 |
| 2002-07-25 | 110.09 |
| 2002-07-26 | 107.16 |
| 2002-07-29 | 106.37 |
| 2002-07-30 | 105.01 |
| 2002-07-31 | 105.67 |
| 2002-08-01 | 104.57 |
| 2002-08-02 | 104.66 |
| 2002-08-05 | 105.75 |
| 2002-08-06 | 106.49 |
| 2002-08-07 | 106.51 |
| 2002-08-08 | 104.62 |
| 2002-08-09 | 105.49 |
| 2002-08-12 | 106.76 |
| 2002-08-13 | 107.22 |
| 2002-08-14 | 106.86 |
| 2002-08-15 | 106.86 |
| 2002-08-16 | 107.37 |
| 2002-08-19 | 107.28 |
| 2002-08-20 | 107.91 |
| 2002-08-21 | 107.67 |
| 2002-08-22 | 107.78 |
| 2002-08-23 | 108.43 |
| 2002-08-26 | 108.97 |
| 2002-08-27 | 108.09 |
| 2002-08-28 | 108.41 |
| 2002-08-29 | 108.05 |
| 2002-08-30 | 109.33 |
| 2002-09-02 | . |
| 2002-09-03 | 107.37 |
| 2002-09-04 | 108.02 |
| 2002-09-05 | 108.27 |
| 2002-09-06 | 107.03 |
| 2002-09-09 | 104.87 |
| 2002-09-10 | 104.91 |
| 2002-09-11 | 105.87 |
| 2002-09-12 | 106.37 |
| 2002-09-13 | 105.58 |
| 2002-09-16 | 105.03 |
| 2002-09-17 | 105.23 |
| 2002-09-18 | 104.32 |
| 2002-09-19 | 102.89 |
| 2002-09-20 | 102.49 |
| 2002-09-23 | 102.11 |
| 2002-09-24 | 103.05 |
| 2002-09-25 | 102.64 |
| 2002-09-26 | 102.54 |
| 2002-09-27 | 102.99 |
| 2002-09-30 | 101.42 |
| 2002-10-01 | 100.95 |
| 2002-10-02 | 100.95 |
| 2002-10-03 | 100.99 |
| 2002-10-04 | 101.07 |
| 2002-10-07 | 103.12 |
| 2002-10-08 | 103.85 |
| 2002-10-09 | 103.70 |
| 2002-10-10 | 103.56 |
| 2002-10-11 | 104.33 |
| 2002-10-14 | 103.59 |
| 2002-10-15 | 103.59 |
| 2002-10-16 | 102.35 |
| 2002-10-17 | 103.02 |
| 2002-10-18 | 103.85 |
| 2002-10-21 | 103.55 |
| 2002-10-22 | 101.57 |
| 2002-10-23 | 101.35 |
| 2002-10-24 | 100.71 |
| 2002-10-25 | 100.18 |
| 2002-10-28 | 99.31 |
| 2002-10-29 | 101.00 |
| 2002-10-30 | 100.61 |
| 2002-10-31 | 102.15 |
| 2002-11-01 | 103.42 |
| 2002-11-04 | 104.49 |
| 2002-11-05 | 103.94 |
| 2002-11-06 | 103.92 |
| 2002-11-07 | 103.60 |
| 2002-11-08 | 103.57 |
| 2002-11-11 | 103.28 |
| 2002-11-12 | 103.74 |
| 2002-11-13 | 103.77 |
| 2002-11-14 | 104.36 |
| 2002-11-15 | 105.95 |
| 2002-11-18 | 106.58 |
| 2002-11-19 | 106.58 |
| 2002-11-20 | 106.67 |
| 2002-11-21 | 107.29 |
| 2002-11-22 | 107.85 |
| 2002-11-25 | 109.46 |
| 2002-11-26 | 110.26 |
| 2002-11-27 | 109.16 |
| 2002-11-28 | . |
| 2002-11-29 | 111.41 |
| 2002-12-02 | 113.06 |
| 2002-12-03 | 110.96 |
| 2002-12-04 | 110.13 |
| 2002-12-05 | 110.66 |
| 2002-12-06 | 114.64 |
| 2002-12-09 | 112.75 |
| 2002-12-10 | 113.19 |
| 2002-12-11 | 112.97 |
| 2002-12-12 | 113.00 |
| 2002-12-13 | 114.13 |
| 2002-12-16 | 113.30 |
| 2002-12-17 | 112.61 |
| 2002-12-18 | 113.79 |
| 2002-12-19 | 114.68 |
| 2002-12-20 | 114.61 |
| 2002-12-23 | 114.27 |
| 2002-12-24 | 115.08 |
| 2002-12-25 | . |
| 2002-12-26 | 115.73 |
| 2002-12-27 | 117.07 |
| 2002-12-30 | 116.13 |
| 2002-12-31 | 116.43 |
| 2003-01-01 | . |
| 2003-01-02 | 116.54 |
| 2003-01-03 | 115.89 |
| 2003-01-06 | 114.69 |
| 2003-01-07 | 114.80 |
| 2003-01-08 | 116.11 |
| 2003-01-09 | 116.41 |
| 2003-01-10 | 115.23 |
| 2003-01-13 | 113.97 |
| 2003-01-14 | 114.20 |
| 2003-01-15 | 114.66 |
| 2003-01-16 | 115.54 |
| 2003-01-17 | 115.61 |
| 2003-01-20 | . |
| 2003-01-21 | 115.34 |
| 2003-01-22 | 115.03 |
| 2003-01-23 | 114.02 |
| 2003-01-24 | 112.20 |
| 2003-01-27 | 110.98 |
| 2003-01-28 | 111.85 |
| 2003-01-29 | 112.70 |
| 2003-01-30 | 112.49 |
| 2003-01-31 | 113.05 |
| 2003-02-03 | 114.66 |
| 2003-02-04 | 114.76 |
| 2003-02-05 | 113.60 |
| 2003-02-06 | 114.86 |
| 2003-02-07 | 114.94 |
| 2003-02-10 | 114.32 |
| 2003-02-11 | 114.41 |
| 2003-02-12 | 113.55 |
| 2003-02-13 | 113.67 |
| 2003-02-14 | 112.37 |
| 2003-02-17 | . |
| 2003-02-18 | 115.25 |
| 2003-02-19 | 115.59 |
| 2003-02-20 | 115.52 |
| 2003-02-21 | 115.20 |
| 2003-02-24 | 114.99 |
| 2003-02-25 | 114.17 |
| 2003-02-26 | 113.52 |
| 2003-02-27 | 114.35 |
| 2003-02-28 | 115.22 |
| 2003-03-03 | 114.29 |
| 2003-03-04 | 112.65 |
| 2003-03-05 | 112.10 |
| 2003-03-06 | 110.73 |
| 2003-03-07 | 108.97 |
| 2003-03-10 | 107.50 |
| 2003-03-11 | 108.61 |
| 2003-03-12 | 107.73 |
| 2003-03-13 | 107.14 |
| 2003-03-14 | 107.14 |
| 2003-03-17 | 107.08 |
| 2003-03-18 | 107.08 |
| 2003-03-19 | 107.87 |
| 2003-03-20 | 110.02 |
| 2003-03-21 | 110.41 |
| 2003-03-24 | 108.78 |
| 2003-03-25 | 109.03 |
| 2003-03-26 | 109.25 |
| 2003-03-27 | 108.55 |
| 2003-03-28 | 107.62 |
| 2003-03-31 | 105.96 |
| 2003-04-01 | 107.03 |
| 2003-04-02 | 109.35 |
| 2003-04-03 | 109.82 |
| 2003-04-04 | 111.16 |
| 2003-04-07 | 112.12 |
| 2003-04-08 | 111.23 |
| 2003-04-09 | 110.91 |
| 2003-04-10 | 109.38 |
| 2003-04-11 | 108.88 |
| 2003-04-14 | 108.83 |
| 2003-04-15 | 107.84 |
| 2003-04-16 | 108.68 |
| 2003-04-17 | 107.45 |
| 2003-04-18 | . |
| 2003-04-21 | 108.86 |
| 2003-04-22 | 108.45 |
| 2003-04-23 | 107.17 |
| 2003-04-24 | 107.08 |
| 2003-04-25 | 107.24 |
| 2003-04-28 | 107.17 |
| 2003-04-29 | 107.98 |
| 2003-04-30 | 108.05 |
| 2003-05-01 | 108.08 |
| 2003-05-02 | 109.02 |
| 2003-05-05 | 110.39 |
| 2003-05-06 | 111.57 |
| 2003-05-07 | 112.00 |
| 2003-05-08 | 111.11 |
| 2003-05-09 | 111.00 |
| 2003-05-12 | 111.06 |
| 2003-05-13 | 111.36 |
| 2003-05-14 | 111.56 |
| 2003-05-15 | 113.00 |
| 2003-05-16 | 114.10 |
| 2003-05-19 | 114.67 |
| 2003-05-20 | 115.72 |
| 2003-05-21 | 116.00 |
| 2003-05-22 | 116.66 |
| 2003-05-23 | 117.95 |
| 2003-05-26 | . |
| 2003-05-27 | 117.79 |
| 2003-05-28 | 118.51 |
| 2003-05-29 | 120.26 |
| 2003-05-30 | 121.14 |
| 2003-06-02 | 122.89 |
| 2003-06-03 | 123.35 |
| 2003-06-04 | 123.90 |
| 2003-06-05 | 124.38 |
| 2003-06-06 | 125.05 |
| 2003-06-09 | 126.50 |
| 2003-06-10 | 125.50 |
| 2003-06-11 | 127.03 |
| 2003-06-12 | 129.11 |
| 2003-06-13 | 128.99 |
| 2003-06-16 | 128.50 |
| 2003-06-17 | 132.12 |
| 2003-06-18 | 134.49 |
| 2003-06-19 | 135.38 |
| 2003-06-20 | 135.06 |
| 2003-06-23 | 133.34 |
| 2003-06-24 | 132.82 |
| 2003-06-25 | 136.00 |
| 2003-06-26 | 137.21 |
| 2003-06-27 | 139.17 |
| 2003-06-30 | 139.38 |
| 2003-07-01 | 139.46 |
| 2003-07-02 | 140.54 |
| 2003-07-03 | 140.41 |
| 2003-07-04 | . |
| 2003-07-07 | 142.55 |
| 2003-07-08 | 142.88 |
| 2003-07-09 | 141.45 |
| 2003-07-10 | 143.46 |
| 2003-07-11 | 144.69 |
| 2003-07-14 | 146.73 |
| 2003-07-15 | 145.08 |
| 2003-07-16 | 146.89 |
| 2003-07-17 | 145.32 |
| 2003-07-18 | 145.02 |
| 2003-07-21 | 141.19 |
| 2003-07-22 | 140.24 |
| 2003-07-23 | 140.95 |
| 2003-07-24 | 143.99 |
| 2003-07-25 | 147.23 |
| 2003-07-28 | 150.49 |
| 2003-07-29 | 151.01 |
| 2003-07-30 | 152.87 |
| 2003-07-31 | 153.95 |
| 2003-08-01 | 158.23 |
| 2003-08-04 | 160.86 |
| 2003-08-05 | 159.04 |
| 2003-08-06 | 157.37 |
| 2003-08-07 | 162.04 |
| 2003-08-08 | 165.22 |
| 2003-08-11 | 166.63 |
| 2003-08-12 | 166.46 |
| 2003-08-13 | 168.03 |
| 2003-08-14 | 169.87 |
| 2003-08-15 | 169.96 |
| 2003-08-18 | 174.44 |
| 2003-08-19 | 174.16 |
| 2003-08-20 | 174.78 |
| 2003-08-21 | 177.00 |
| 2003-08-22 | 179.47 |
| 2003-08-25 | 172.69 |
| 2003-08-26 | 179.67 |
| 2003-08-27 | 181.12 |
| 2003-08-28 | 182.04 |
| 2003-08-29 | 184.52 |
| 2003-09-01 | . |
| 2003-09-02 | 187.93 |
| 2003-09-03 | 183.81 |
| 2003-09-04 | 183.63 |
| 2003-09-05 | 187.37 |
| 2003-09-08 | 188.27 |
| 2003-09-09 | 186.07 |
| 2003-09-10 | 188.58 |
| 2003-09-11 | 189.41 |
| 2003-09-12 | 184.68 |
| 2003-09-15 | 180.26 |
| 2003-09-16 | 184.53 |
| 2003-09-17 | 181.68 |
| 2003-09-18 | 176.62 |
| 2003-09-19 | 179.61 |
| 2003-09-22 | 177.27 |
| 2003-09-23 | 182.35 |
| 2003-09-24 | 188.32 |
| 2003-09-25 | 187.05 |
| 2003-09-26 | 192.67 |
| 2003-09-29 | 196.19 |
| 2003-09-30 | 199.18 |
| 2003-10-01 | 200.87 |
| 2003-10-02 | 201.09 |
| 2003-10-03 | 206.78 |
| 2003-10-06 | 210.97 |
| 2003-10-07 | 210.50 |
| 2003-10-08 | 211.94 |
| 2003-10-09 | 214.94 |
| 2003-10-10 | 215.25 |
| 2003-10-13 | 217.56 |
| 2003-10-14 | 213.14 |
| 2003-10-15 | 216.96 |
| 2003-10-16 | 222.26 |
| 2003-10-17 | 223.66 |
| 2003-10-20 | 219.58 |
| 2003-10-21 | 215.19 |
| 2003-10-22 | 212.74 |
| 2003-10-23 | 209.15 |
| 2003-10-24 | 215.28 |
| 2003-10-27 | 212.79 |
| 2003-10-28 | 212.30 |
| 2003-10-29 | 215.52 |
| 2003-10-30 | 220.95 |
| 2003-10-31 | 228.80 |
| 2003-11-03 | 232.03 |
| 2003-11-04 | 234.91 |
| 2003-11-05 | 235.24 |
| 2003-11-06 | 234.76 |
| 2003-11-07 | 230.68 |
| 2003-11-10 | 231.85 |
| 2003-11-11 | 233.66 |
| 2003-11-12 | 234.70 |
| 2003-11-13 | 230.26 |
| 2003-11-14 | 225.03 |
| 2003-11-17 | 228.84 |
| 2003-11-18 | 226.33 |
| 2003-11-19 | 221.43 |
| 2003-11-20 | 218.16 |
| 2003-11-21 | 220.39 |
| 2003-11-24 | 219.90 |
| 2003-11-25 | 222.75 |
| 2003-11-26 | 222.97 |
| 2003-11-27 | . |
| 2003-11-28 | 231.68 |
| 2003-12-01 | 237.62 |
| 2003-12-02 | 238.39 |
| 2003-12-03 | 240.25 |
| 2003-12-04 | 240.62 |
| 2003-12-05 | 235.94 |
| 2003-12-08 | 236.94 |
| 2003-12-09 | 242.00 |
| 2003-12-10 | 241.90 |
| 2003-12-11 | 241.74 |
| 2003-12-12 | 241.49 |
| 2003-12-15 | 243.58 |
| 2003-12-16 | 243.48 |
| 2003-12-17 | 244.74 |
| 2003-12-18 | 250.79 |
| 2003-12-19 | 253.97 |
| 2003-12-22 | 256.53 |
| 2003-12-23 | 257.05 |
| 2003-12-24 | 260.02 |
| 2003-12-25 | . |
| 2003-12-26 | 266.31 |
| 2003-12-29 | 270.69 |
| 2003-12-30 | 270.93 |
| 2003-12-31 | 273.62 |
| 2004-01-01 | . |
| 2004-01-02 | 285.50 |
| 2004-01-05 | 286.09 |
| 2004-01-06 | 282.60 |
| 2004-01-07 | 282.15 |
| 2004-01-08 | 291.87 |
| 2004-01-09 | 296.11 |
| 2004-01-12 | 291.07 |
| 2004-01-13 | 293.54 |
| 2004-01-14 | 296.28 |
| 2004-01-15 | 287.69 |
| 2004-01-16 | 279.69 |
| 2004-01-19 | . |
| 2004-01-20 | 276.50 |
| 2004-01-21 | 263.02 |
| 2004-01-22 | 256.52 |
| 2004-01-23 | 274.30 |
| 2004-01-26 | 274.48 |
| 2004-01-27 | 284.21 |
| 2004-01-28 | 279.53 |
| 2004-01-29 | 275.38 |
| 2004-01-30 | 269.17 |
| 2004-02-02 | 269.25 |
| 2004-02-03 | 259.03 |
| 2004-02-04 | 270.04 |
| 2004-02-05 | 270.22 |
| 2004-02-06 | 273.82 |
| 2004-02-09 | 283.43 |
| 2004-02-10 | 284.30 |
| 2004-02-11 | 286.13 |
| 2004-02-12 | 285.87 |
| 2004-02-13 | 288.57 |
| 2004-02-16 | . |
| 2004-02-17 | 290.26 |
| 2004-02-18 | 290.11 |
| 2004-02-19 | 280.97 |
| 2004-02-20 | 281.09 |
| 2004-02-23 | 271.21 |
| 2004-02-24 | 275.53 |
| 2004-02-25 | 270.06 |
| 2004-02-26 | 266.72 |
| 2004-02-27 | 274.54 |
| 2004-03-01 | 282.84 |
| 2004-03-02 | 282.75 |
| 2004-03-03 | 285.12 |
| 2004-03-04 | 283.27 |
| 2004-03-05 | 287.09 |
| 2004-03-08 | 291.91 |
| 2004-03-09 | 290.23 |
| 2004-03-10 | 285.61 |
| 2004-03-11 | 277.80 |
| 2004-03-12 | 280.09 |
| 2004-03-15 | 270.83 |
| 2004-03-16 | 271.07 |
| 2004-03-17 | 272.05 |
| 2004-03-18 | 266.35 |
| 2004-03-19 | 268.37 |
| 2004-03-22 | 264.10 |
| 2004-03-23 | 266.36 |
| 2004-03-24 | 269.43 |
| 2004-03-25 | 271.81 |
| 2004-03-26 | 281.71 |
| 2004-03-29 | 287.92 |
| 2004-03-30 | 287.02 |
| 2004-03-31 | 294.46 |
| 2004-04-01 | 303.53 |
| 2004-04-02 | 303.34 |
| 2004-04-05 | 305.89 |
| 2004-04-06 | 303.68 |
| 2004-04-07 | 307.49 |
| 2004-04-08 | 306.38 |
| 2004-04-09 | . |
| 2004-04-12 | 306.41 |
| 2004-04-13 | 312.37 |
| 2004-04-14 | 312.04 |
| 2004-04-15 | 311.57 |
| 2004-04-16 | 316.34 |
| 2004-04-19 | 310.32 |
| 2004-04-20 | 308.97 |
| 2004-04-21 | 313.89 |
| 2004-04-22 | 318.22 |
| 2004-04-23 | 319.96 |
| 2004-04-26 | 320.03 |
| 2004-04-27 | 306.41 |
| 2004-04-28 | 306.59 |
| 2004-04-29 | 306.50 |
| 2004-04-30 | 304.10 |
| 2004-05-03 | 294.93 |
| 2004-05-04 | 302.50 |
| 2004-05-05 | 303.65 |
| 2004-05-06 | 307.67 |
| 2004-05-07 | 305.16 |
| 2004-05-10 | 297.32 |
| 2004-05-11 | 281.62 |
| 2004-05-12 | 284.89 |
| 2004-05-13 | 284.47 |
| 2004-05-14 | 259.41 |
| 2004-05-17 | 233.18 |
| 2004-05-18 | 248.73 |
| 2004-05-19 | 262.55 |
| 2004-05-20 | 260.67 |
| 2004-05-21 | 257.48 |
| 2004-05-24 | 265.46 |
| 2004-05-25 | 263.32 |
| 2004-05-26 | 264.51 |
| 2004-05-27 | 262.64 |
| 2004-05-28 | 250.56 |
| 2004-05-31 | . |
| 2004-06-01 | 249.25 |
| 2004-06-02 | 253.73 |
| 2004-06-03 | 249.33 |
| 2004-06-04 | 254.26 |
| 2004-06-07 | 257.36 |
| 2004-06-08 | 259.23 |
| 2004-06-09 | 259.43 |
| 2004-06-10 | 258.40 |
| 2004-06-11 | . |
| 2004-06-14 | 246.58 |
| 2004-06-15 | 250.51 |
| 2004-06-16 | 247.64 |
| 2004-06-17 | 250.22 |
| 2004-06-18 | 248.22 |
| 2004-06-21 | 245.03 |
| 2004-06-22 | 241.71 |
| 2004-06-23 | 239.69 |
| 2004-06-24 | 241.91 |
| 2004-06-25 | 244.71 |
| 2004-06-28 | 250.52 |
| 2004-06-29 | 251.30 |
| 2004-06-30 | 251.14 |
| 2004-07-01 | 254.75 |
| 2004-07-02 | 254.70 |
| 2004-07-05 | . |
| 2004-07-06 | 255.16 |
| 2004-07-07 | 255.77 |
| 2004-07-08 | 249.99 |
| 2004-07-09 | 253.86 |
| 2004-07-12 | 254.73 |
| 2004-07-13 | 250.55 |
| 2004-07-14 | 247.59 |
| 2004-07-15 | 249.54 |
| 2004-07-16 | 252.79 |
| 2004-07-19 | 252.70 |
| 2004-07-20 | 251.30 |
| 2004-07-21 | 253.54 |
| 2004-07-22 | 254.50 |
| 2004-07-23 | 255.43 |
| 2004-07-26 | 256.94 |
| 2004-07-27 | 252.53 |
| 2004-07-28 | 250.43 |
| 2004-07-29 | 252.78 |
| 2004-07-30 | 254.20 |
| 2004-08-02 | 255.69 |
| 2004-08-03 | 255.87 |
| 2004-08-04 | 253.35 |
| 2004-08-05 | 257.49 |
| 2004-08-06 | 257.34 |
| 2004-08-09 | 259.31 |
| 2004-08-10 | 260.87 |
| 2004-08-11 | 257.41 |
| 2004-08-12 | 255.97 |
| 2004-08-13 | 253.69 |
| 2004-08-16 | 252.85 |
| 2004-08-17 | 254.68 |
| 2004-08-18 | 251.10 |
| 2004-08-19 | 255.32 |
| 2004-08-20 | 252.65 |
| 2004-08-23 | 250.72 |
| 2004-08-24 | 252.96 |
| 2004-08-25 | 253.54 |
| 2004-08-26 | 257.15 |
| 2004-08-27 | 256.92 |
| 2004-08-30 | 260.02 |
| 2004-08-31 | 259.67 |
| 2004-09-01 | 262.03 |
| 2004-09-02 | 263.04 |
| 2004-09-03 | 265.72 |
| 2004-09-06 | . |
| 2004-09-07 | 266.46 |
| 2004-09-08 | 269.05 |
| 2004-09-09 | 265.80 |
| 2004-09-10 | 268.54 |
| 2004-09-13 | 270.02 |
| 2004-09-14 | 275.82 |
| 2004-09-15 | 275.22 |
| 2004-09-16 | 279.05 |
| 2004-09-17 | 280.68 |
| 2004-09-20 | 279.62 |
| 2004-09-21 | 282.63 |
| 2004-09-22 | 285.10 |
| 2004-09-23 | 280.58 |
| 2004-09-24 | 280.06 |
| 2004-09-27 | 278.46 |
| 2004-09-28 | 274.70 |
| 2004-09-29 | 279.08 |
| 2004-09-30 | 282.55 |
| 2004-10-01 | 287.38 |
| 2004-10-04 | 290.46 |
| 2004-10-05 | 293.02 |
| 2004-10-06 | 290.38 |
| 2004-10-07 | 291.62 |
| 2004-10-08 | 293.77 |
| 2004-10-11 | 291.54 |
| 2004-10-12 | 286.86 |
| 2004-10-13 | 286.86 |
| 2004-10-14 | 286.14 |
| 2004-10-15 | 286.49 |
| 2004-10-18 | 286.68 |
| 2004-10-19 | 289.49 |
| 2004-10-20 | 287.13 |
| 2004-10-21 | 285.27 |
| 2004-10-22 | 285.36 |
| 2004-10-25 | 279.61 |
| 2004-10-26 | 281.25 |
| 2004-10-27 | 283.22 |
| 2004-10-28 | 284.61 |
| 2004-10-29 | 285.38 |
| 2004-11-01 | 286.94 |
| 2004-11-02 | 288.75 |
| 2004-11-03 | 292.99 |
| 2004-11-04 | 295.11 |
| 2004-11-05 | 297.91 |
| 2004-11-08 | 298.42 |
| 2004-11-09 | 297.11 |
| 2004-11-10 | 300.03 |
| 2004-11-11 | 299.74 |
| 2004-11-12 | 301.15 |
| 2004-11-15 | 301.75 |
| 2004-11-16 | 305.91 |
| 2004-11-17 | 309.79 |
| 2004-11-18 | 310.82 |
| 2004-11-19 | 307.89 |
| 2004-11-22 | 307.76 |
| 2004-11-23 | 312.06 |
| 2004-11-24 | 314.26 |
| 2004-11-25 | . |
| 2004-11-26 | 315.12 |
| 2004-11-29 | 321.83 |
| 2004-11-30 | 324.08 |
| 2004-12-01 | 328.36 |
| 2004-12-02 | 340.13 |
| 2004-12-03 | 337.47 |
| 2004-12-06 | 344.52 |
| 2004-12-07 | 342.96 |
| 2004-12-08 | 337.73 |
| 2004-12-09 | 340.23 |
| 2004-12-10 | 334.23 |
| 2004-12-13 | 338.57 |
| 2004-12-14 | 343.09 |
| 2004-12-15 | 348.90 |
| 2004-12-16 | 352.49 |
| 2004-12-17 | 349.30 |
| 2004-12-20 | 352.88 |
| 2004-12-21 | 359.36 |
| 2004-12-22 | 357.41 |
| 2004-12-23 | 361.48 |
| 2004-12-24 | . |
| 2004-12-27 | 363.00 |
| 2004-12-28 | 367.13 |
| 2004-12-29 | 367.54 |
| 2004-12-30 | 366.51 |
| 2004-12-31 | 372.64 |
| 2005-01-03 | 380.52 |
| 2005-01-04 | 381.76 |
| 2005-01-05 | 365.00 |
| 2005-01-06 | 356.28 |
| 2005-01-07 | 358.61 |
| 2005-01-10 | 351.02 |
| 2005-01-11 | 347.36 |
| 2005-01-12 | 336.87 |
| 2005-01-13 | 346.83 |
| 2005-01-14 | 339.17 |
| 2005-01-17 | . |
| 2005-01-18 | 343.14 |
| 2005-01-19 | 340.41 |
| 2005-01-20 | 335.18 |
| 2005-01-21 | 335.84 |
| 2005-01-24 | 335.20 |
| 2005-01-25 | 337.13 |
| 2005-01-26 | 337.67 |
| 2005-01-27 | 342.68 |
#2005-01-28| 351.47
#2005-01-31| 357.14
#2005-02-01| 356.55
#2005-02-02| 361.42
#2005-02-03| 366.78
#2005-02-04| 367.48
#2005-02-07| 362.63
#2005-02-08| 361.91
#2005-02-09| 366.82
#2005-02-10| 366.37
#2005-02-11| 370.12
#2005-02-14| 371.90
#2005-02-15| 369.94
#2005-02-16| 367.54
#2005-02-17| 363.56
#2005-02-18| 360.91
#2005-02-21| .
#2005-02-22| 363.11
#2005-02-23| 361.97
#2005-02-24| 361.69
#2005-02-25| 360.20
#2005-02-28| 367.53
#2005-03-01| 361.82
#2005-03-02| 363.58
#2005-03-03| 368.77
#2005-03-04| 372.24
#2005-03-07| 375.14
#2005-03-08| 375.49
#2005-03-09| 372.60
#2005-03-10| 375.88
#2005-03-11| 374.70
#2005-03-14| 373.58
#2005-03-15| 369.15
#2005-03-16| 367.76
#2005-03-17| 359.47
#2005-03-18| 358.59
#2005-03-21| 356.15
#2005-03-22| 348.86
#2005-03-23| 342.99
#2005-03-24| 341.59
#2005-03-25| .
#2005-03-28| 340.79
#2005-03-29| 333.18
#2005-03-30| 338.89
#2005-03-31| 344.31
#2005-04-01| 350.25
#2005-04-04| 348.80
#2005-04-05| 344.32
#2005-04-06| 346.00
#2005-04-07| 344.59
#2005-04-08| 341.06
#2005-04-11| 338.23
#2005-04-12| 339.85
#2005-04-13| 340.71
#2005-04-14| 340.64
#2005-04-15| 333.09
#2005-04-18| 331.11
#2005-04-19| 329.26
#2005-04-20| 332.46
#2005-04-21| 335.60
#2005-04-22| 339.53
#2005-04-25| 340.33
#2005-04-26| 339.10
#2005-04-27| 336.39
#2005-04-28| 333.60
#2005-04-29| 330.11
#2005-05-02| 332.61
#2005-05-03| 333.21
#2005-05-04| 337.77
#2005-05-05| 343.02
#2005-05-06| 345.11
#2005-05-09| 347.13
#2005-05-10| 347.98
#2005-05-11| 346.86
#2005-05-12| 347.27
#2005-05-13| 347.08
#2005-05-16| 347.62
#2005-05-17| 344.60
#2005-05-18| 343.82
#2005-05-19| 344.53
#2005-05-20| 344.56
#2005-05-23| 346.75
#2005-05-24| 347.93
#2005-05-25| 349.89
#2005-05-26| 351.06
#2005-05-27| 352.86
#2005-05-30| .
#2005-05-31| 354.88
#2005-06-01| 356.37
#2005-06-02| 355.33
#2005-06-03| 358.37
#2005-06-06| 359.58
#2005-06-07| 363.41
#2005-06-08| 366.31
#2005-06-09| 365.84
#2005-06-10| 363.42
#2005-06-13| 363.00
#2005-06-14| 363.88
#2005-06-15| 365.15
#2005-06-16| 361.55
#2005-06-17| 360.74
#2005-06-20| 361.45
#2005-06-21| 364.32
#2005-06-22| 367.79
#2005-06-23| 369.27
#2005-06-24| 369.87
#2005-06-27| 369.87
#2005-06-28| 364.12
#2005-06-29| 365.80
#2005-06-30| 366.16
#2005-07-01| 373.09
#2005-07-04| .
#2005-07-05| 372.93
#2005-07-06| 378.95
#2005-07-07| 374.04
#2005-07-08| 378.91
#2005-07-11| 384.28
#2005-07-12| 385.20
#2005-07-13| 386.89
#2005-07-14| 384.53
#2005-07-15| 385.69
#2005-07-18| 390.14
#2005-07-19| 392.92
#2005-07-20| 395.57
#2005-07-21| 395.77
#2005-07-22| 397.61
#2005-07-25| 400.22
#2005-07-26| 403.12
#2005-07-27| 404.12
#2005-07-28| 404.72
#2005-07-29| 402.05
#2005-08-01| 405.09
#2005-08-02| 409.70
#2005-08-03| 409.73
#2005-08-04| 411.82
#2005-08-05| 413.93
#2005-08-08| 404.75
#2005-08-09| 402.40
#2005-08-10| 407.60
#2005-08-11| 410.73
#2005-08-12| 412.12
#2005-08-15| 412.26
#2005-08-16| 412.41
#2005-08-17| 415.26
#2005-08-18| 413.72
#2005-08-19| 412.52
#2005-08-22| 409.72
#2005-08-23| 401.69
#2005-08-24| 397.39
#2005-08-25| 401.65
#2005-08-26| 407.02
#2005-08-29| 400.91
#2005-08-30| 405.78
#2005-08-31| 407.80
#2005-09-01| 411.08
#2005-09-02| 414.41
#2005-09-05| .
#2005-09-06| 418.35
#2005-09-07| 418.40
#2005-09-08| 422.34
#2005-09-09| 422.20
#2005-09-12| 426.86
#2005-09-13| 428.66
#2005-09-14| 427.28
#2005-09-15| 431.33
#2005-09-16| 432.56
#2005-09-19| 436.86
#2005-09-20| 435.78
#2005-09-21| 428.89
#2005-09-22| 411.47
#2005-09-23| 413.87
#2005-09-26| 425.90
#2005-09-27| 426.51
#2005-09-28| 428.79
#2005-09-29| 428.36
#2005-09-30| 431.50
#2005-10-03| 436.20
#2005-10-04| 440.62
#2005-10-05| 439.22
#2005-10-06| 431.50
#2005-10-07| 426.84
#2005-10-10| 418.94
#2005-10-11| 419.39
#2005-10-12| 419.91
#2005-10-13| 412.91
#2005-10-14| 404.74
#2005-10-17| 401.05
#2005-10-18| 396.48
#2005-10-19| 387.25
#2005-10-20| 381.64
#2005-10-21| 387.09
#2005-10-24| 381.93
#2005-10-25| 386.28
#2005-10-26| 384.17
#2005-10-27| 376.66
#2005-10-28| 370.44
#2005-10-31| 379.42
#2005-11-01| 383.45
#2005-11-02| 386.94
#2005-11-03| 386.47
#2005-11-04| 384.52
#2005-11-07| 387.45
#2005-11-08| 393.85
#2005-11-09| 395.34
#2005-11-10| 397.81
#2005-11-11| 407.11
#2005-11-14| 407.00
#2005-11-15| 408.29
#2005-11-16| 412.26
#2005-11-17| 414.97
#2005-11-18| 417.39
#2005-11-21| 415.17
#2005-11-22| 412.19
#2005-11-23| 416.28
#2005-11-24| .
#2005-11-25| 424.33
#2005-11-28| 431.67
#2005-11-29| 430.08
#2005-11-30| 425.74
#2005-12-01| 432.69
#2005-12-02| 433.75
#2005-12-05| 428.64
#2005-12-06| 427.86
#2005-12-07| 430.87
#2005-12-08| 433.40
#2005-12-09| 438.56
#2005-12-12| 439.93
#2005-12-13| 444.57
#2005-12-14| 451.14
#2005-12-15| 447.81
#2005-12-16| 454.59
#2005-12-19| 463.15
#2005-12-20| 460.80
#2005-12-21| 458.39
#2005-12-22| 459.47
#2005-12-23| 452.75
#2005-12-26| .
#2005-12-27| 452.08
#2005-12-28| 452.22
#2005-12-29| 453.28
#2005-12-30| 461.14
#2006-01-02| .
#2006-01-03| 471.01
#2006-01-04| 480.69
#2006-01-05| 485.37
#2006-01-06| 490.61
#2006-01-09| 493.90
#2006-01-10| 487.65
#2006-01-11| 487.32
#2006-01-12| 487.05
#2006-01-13| 486.32
#2006-01-16| .
#2006-01-17| 478.83
#2006-01-18| 476.05
#2006-01-19| 482.42
#2006-01-20| 486.25
#2006-01-23| 484.70
#2006-01-24| 485.21
#2006-01-25| 486.52
#2006-01-26| 487.30
#2006-01-27| 496.88
#2006-01-30| 495.00
#2006-01-31| 497.71
#2006-02-01| 491.13
#2006-02-02| 491.52
#2006-02-03| 492.36
#2006-02-06| 497.05
#2006-02-07| 502.36
#2006-02-08| 500.81
#2006-02-09| 501.49
#2006-02-10| 506.20
#2006-02-13| 510.04
#2006-02-14| 508.33
#2006-02-15| 505.90
#2006-02-16| 508.81
#2006-02-17| 500.12
#2006-02-20| .
#2006-02-21| 502.75
#2006-02-22| 500.12
#2006-02-23| 501.11
#2006-02-24| 503.80
#2006-02-27| 504.94
#2006-02-28| 505.95
#2006-03-01| 516.26
#2006-03-02| 519.16
#2006-03-03| 522.83
#2006-03-06| 526.97
#2006-03-07| 528.98
#2006-03-08| 516.78
#2006-03-09| 519.66
#2006-03-10| 529.26
#2006-03-13| 529.03
#2006-03-14| 525.05
#2006-03-15| 525.76
#2006-03-16| 532.72
#2006-03-17| 535.42
#2006-03-20| 540.28
#2006-03-21| 535.40
#2006-03-22| 535.22
#2006-03-23| 535.38
#2006-03-24| 540.75
#2006-03-27| 542.42
#2006-03-28| 539.21
#2006-03-29| 545.13
#2006-03-30| 548.02
#2006-03-31| 552.16
#2006-04-03| 564.38
#2006-04-04| 568.26
#2006-04-05| 576.13
#2006-04-06| 575.55
#2006-04-07| 570.12
#2006-04-10| 573.40
#2006-04-11| 573.52
#2006-04-12| 559.75
#2006-04-13| 548.70
#2006-04-14| .
#2006-04-17| 563.20
#2006-04-18| 567.85
#2006-04-19| 571.57
#2006-04-20| 574.59
#2006-04-21| 577.24
#2006-04-24| 584.24
#2006-04-25| 571.07
#2006-04-26| 580.11
#2006-04-27| 579.92
#2006-04-28| 583.16
#2006-05-01| 598.57
#2006-05-02| 605.78
#2006-05-03| 608.40
#2006-05-04| 610.83
#2006-05-05| 614.51
#2006-05-08| 617.03
#2006-05-09| 617.08
#2006-05-10| 619.56
#2006-05-11| 609.36
#2006-05-12| 598.79
#2006-05-15| 566.30
#2006-05-16| 561.48
#2006-05-17| 581.44
#2006-05-18| 532.64
#2006-05-19| 505.03
#2006-05-22| 479.11
#2006-05-23| 504.29
#2006-05-24| 494.59
#2006-05-25| 492.84
#2006-05-26| 501.01
#2006-05-29| .
#2006-05-30| 497.00
#2006-05-31| 484.05
#2006-06-01| 467.25
#2006-06-02| 481.10
#2006-06-05| 471.41
#2006-06-06| 455.64
#2006-06-07| 432.17
#2006-06-08| 403.34
#2006-06-09| 429.79
#2006-06-12| 419.13
#2006-06-13| 397.45
#2006-06-14| 389.03
#2006-06-15| 415.76
#2006-06-16| 432.85
#2006-06-19| 438.33
#2006-06-20| 434.12
#2006-06-21| 443.35
#2006-06-22| 451.38
#2006-06-23| 452.93
#2006-06-26| 432.73
#2006-06-27| 435.82
#2006-06-28| 434.40
#2006-06-29| 437.01
#2006-06-30| 457.33
#2006-07-03| 457.24
#2006-07-04| .
#2006-07-05| 464.31
#2006-07-06| 461.90
#2006-07-07| 452.99
#2006-07-10| 459.18
#2006-07-11| 459.04
#2006-07-12| 462.62
#2006-07-13| 458.35
#2006-07-14| 453.72
#2006-07-17| 437.21
#2006-07-18| 431.83
#2006-07-19| 417.27
#2006-07-20| 433.36
#2006-07-21| 422.96
#2006-07-24| 423.16
#2006-07-25| 434.69
#2006-07-26| 443.51
#2006-07-27| 448.74
#2006-07-28| 450.37
#2006-07-31| 453.95
#2006-08-01| 450.22
#2006-08-02| 455.24
#2006-08-03| 457.47
#2006-08-04| 455.62
#2006-08-07| 455.81
#2006-08-08| 463.75
#2006-08-09| 471.51
#2006-08-10| 478.29
#2006-08-11| 480.43
#2006-08-14| 483.85
#2006-08-15| 484.16
#2006-08-16| 490.19
#2006-08-17| 490.72
#2006-08-18| 493.43
#2006-08-21| 498.06
#2006-08-22| 494.65
#2006-08-23| 488.42
#2006-08-24| 494.44
#2006-08-25| 499.22
#2006-08-28| 503.12
#2006-08-29| 504.06
#2006-08-30| 504.42
#2006-08-31| 499.32
#2006-09-01| 506.49
#2006-09-04| .
#2006-09-05| 520.45
#2006-09-06| 526.73
#2006-09-07| 523.00
#2006-09-08| 525.94
#2006-09-11| 506.10
#2006-09-12| 513.27
#2006-09-13| 523.85
#2006-09-14| 527.60
#2006-09-15| 528.65
#2006-09-18| 530.23
#2006-09-19| 522.18
#2006-09-20| 526.92
#2006-09-21| 534.50
#2006-09-22| 532.88
#2006-09-25| 529.81
#2006-09-26| 532.87
#2006-09-27| 537.50
#2006-09-28| 539.87
#2006-09-29| 545.93
#2006-10-02| 545.93
#2006-10-03| 545.69
#2006-10-04| 542.70
#2006-10-05| 550.54
#2006-10-06| 554.79
#2006-10-09| 553.84
#2006-10-10| 551.85
#2006-10-11| 546.42
#2006-10-12| 555.83
#2006-10-13| 558.85
#2006-10-16| 559.75
#2006-10-17| 558.65
#2006-10-18| 556.63
#2006-10-19| 552.06
#2006-10-20| 552.61
#2006-10-23| 551.79
#2006-10-24| 551.79
#2006-10-25| 552.04
#2006-10-26| 555.56
#2006-10-27| 564.47
#2006-10-30| 571.92
#2006-10-31| 571.50
#2006-11-01| 577.49
#2006-11-02| 582.07
#2006-11-03| 584.11
#2006-11-06| 587.57
#2006-11-07| 588.57
#2006-11-08| 583.51
#2006-11-09| 588.73
#2006-11-10| 592.19
#2006-11-13| 593.93
#2006-11-14| 590.43
#2006-11-15| 592.33
#2006-11-16| 596.96
#2006-11-17| 589.45
#2006-11-20| 582.94
#2006-11-21| 594.13
#2006-11-22| 601.77
#2006-11-23| .
#2006-11-24| 606.18
#2006-11-27| 610.47
#2006-11-28| 604.05
#2006-11-29| 605.08
#2006-11-30| 604.69
#2006-12-01| 614.43
#2006-12-04| 618.11
#2006-12-05| 617.50
#2006-12-06| 612.38
#2006-12-07| 613.77
#2006-12-08| 607.44
#2006-12-11| 583.47
#2006-12-12| 558.19
#2006-12-13| 570.17
#2006-12-14| 588.14
#2006-12-15| 594.18
#2006-12-18| 596.23
#2006-12-19| 584.04
#2006-12-20| 581.86
#2006-12-21| 585.03
#2006-12-22| 592.53
#2006-12-25| .
#2006-12-26| 605.00
#2006-12-27| 612.89
#2006-12-28| 618.47
#2006-12-29| 620.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 624.76
#2007-01-04| 624.58
#2007-01-05| 622.51
#2007-01-08| 613.67
#2007-01-09| 611.77
#2007-01-10| 603.52
#2007-01-11| 611.98
#2007-01-12| 627.18
#2007-01-15| .
#2007-01-16| 635.39
#2007-01-17| 640.84
#2007-01-18| 638.47
#2007-01-19| 636.57
#2007-01-22| 638.21
#2007-01-23| 630.47
#2007-01-24| 634.06
#2007-01-25| 642.07
#2007-01-26| 641.85
#2007-01-29| 640.45
#2007-01-30| 640.45
#2007-01-31| 636.10
#2007-02-01| 642.94
#2007-02-02| 649.30
#2007-02-05| 656.53
#2007-02-06| 654.96
#2007-02-07| 657.68
#2007-02-08| 655.83
#2007-02-09| 645.01
#2007-02-12| 618.32
#2007-02-13| 614.20
#2007-02-14| 613.23
#2007-02-15| 629.44
#2007-02-16| 630.89
#2007-02-19| .
#2007-02-20| 619.78
#2007-02-21| 618.60
#2007-02-22| 607.49
#2007-02-23| 590.07
#2007-02-26| 594.89
#2007-02-27| 591.43
#2007-02-28| 570.88
#2007-03-01| 571.17
#2007-03-02| 564.58
#2007-03-05| 533.92
#2007-03-06| 543.79
#2007-03-07| 533.61
#2007-03-08| 557.21
#2007-03-09| 554.32
#2007-03-12| 557.65
#2007-03-13| 562.04
#2007-03-14| 549.55
#2007-03-15| 551.05
#2007-03-16| 547.92
#2007-03-19| 554.50
#2007-03-20| 567.98
#2007-03-21| 574.70
#2007-03-22| 583.58
#2007-03-23| 584.97
#2007-03-26| 584.95
#2007-03-27| 587.17
#2007-03-28| 579.89
#2007-03-29| 574.30
#2007-03-30| 583.39
#2007-04-02| 561.26
#2007-04-03| 570.32
#2007-04-04| 575.21
#2007-04-05| 585.21
#2007-04-06| .
#2007-04-09| 599.71
#2007-04-10| 607.99
#2007-04-11| 605.79
#2007-04-12| 601.33
#2007-04-13| 617.84
#2007-04-16| 637.73
#2007-04-17| 636.04
#2007-04-18| 638.70
#2007-04-19| 636.44
#2007-04-20| 648.17
#2007-04-23| 649.19
#2007-04-24| 667.78
#2007-04-25| 678.22
#2007-04-26| 676.25
#2007-04-27| 665.29
#2007-04-30| 671.90
#2007-05-01| 671.94
#2007-05-02| 671.57
#2007-05-03| 686.62
#2007-05-04| 690.76
#2007-05-07| 688.47
#2007-05-08| 680.61
#2007-05-09| 681.37
#2007-05-10| 673.54
#2007-05-11| 675.70
#2007-05-14| 691.21
#2007-05-15| 694.23
#2007-05-16| 703.04
#2007-05-17| 710.17
#2007-05-18| 713.95
#2007-05-21| 723.55
#2007-05-22| 732.59
#2007-05-23| 725.59
#2007-05-24| 720.50
#2007-05-25| 725.26
#2007-05-28| .
#2007-05-29| 737.13
#2007-05-30| 721.79
#2007-05-31| 734.30
#2007-06-01| 741.36
#2007-06-04| 737.42
#2007-06-05| 741.17
#2007-06-06| 723.17
#2007-06-07| 719.17
#2007-06-08| 704.28
#2007-06-11| 712.99
#2007-06-12| 711.14
#2007-06-13| 703.59
#2007-06-14| 715.94
#2007-06-15| 721.35
#2007-06-18| 720.25
#2007-06-19| 730.12
#2007-06-20| 738.19
#2007-06-21| 746.08
#2007-06-22| 747.95
#2007-06-25| 747.78
#2007-06-26| 750.91
#2007-06-27| 745.61
#2007-06-28| 756.23
#2007-06-29| 770.84
#2007-07-02| 774.87
#2007-07-03| 781.72
#2007-07-04| .
#2007-07-05| 779.94
#2007-07-06| 782.62
#2007-07-09| 787.79
#2007-07-10| 786.10
#2007-07-11| 789.03
#2007-07-12| 799.81
#2007-07-13| 807.77
#2007-07-16| 812.86
#2007-07-17| 810.44
#2007-07-18| 809.86
#2007-07-19| 817.68
#2007-07-20| 814.28
#2007-07-23| 827.04
#2007-07-24| 822.18
#2007-07-25| 812.73
#2007-07-26| 817.15
#2007-07-27| 783.75
#2007-07-30| 787.10
#2007-07-31| 808.47
#2007-08-01| 771.05
#2007-08-02| 778.09
#2007-08-03| 791.10
#2007-08-06| 779.49
#2007-08-07| 787.44
#2007-08-08| 801.29
#2007-08-09| 784.71
#2007-08-10| 772.84
#2007-08-13| 780.53
#2007-08-14| 776.16
#2007-08-15| 776.16
#2007-08-16| 732.86
#2007-08-17| 719.64
#2007-08-20| 738.17
#2007-08-21| 710.71
#2007-08-22| 721.58
#2007-08-23| 713.34
#2007-08-24| 724.75
#2007-08-27| 748.76
#2007-08-28| 751.43
#2007-08-29| 757.68
#2007-08-30| 758.60
#2007-08-31| 778.41
#2007-09-03| .
#2007-09-04| 792.59
#2007-09-05| 792.02
#2007-09-06| 804.90
#2007-09-07| 801.88
#2007-09-10| 807.96
#2007-09-11| 809.43
#2007-09-12| 819.51
#2007-09-13| 827.64
#2007-09-14| 820.39
#2007-09-17| 824.65
#2007-09-18| 836.83
#2007-09-19| 860.30
#2007-09-20| 873.40
#2007-09-21| 879.56
#2007-09-24| 900.33
#2007-09-25| 900.36
#2007-09-26| 903.70
#2007-09-27| 907.41
#2007-09-28| 922.93
#2007-10-01| 933.21
#2007-10-02| 933.21
#2007-10-03| 946.86
#2007-10-04| 950.89
#2007-10-05| 939.86
#2007-10-08| 909.01
#2007-10-09| 937.23
#2007-10-10| 954.81
#2007-10-11| 976.77
#2007-10-12| 963.86
#2007-10-15| 991.97
#2007-10-16| 990.56
#2007-10-17| 963.78
#2007-10-18| 930.48
#2007-10-19| 905.30
#2007-10-22| 908.18
#2007-10-23| 958.89
#2007-10-24| 973.39
#2007-10-25| 980.38
#2007-10-26|1000.82
#2007-10-29|1016.79
#2007-10-30|1020.02
#2007-10-31|1027.48
#2007-11-01|1016.05
#2007-11-02|1025.76
#2007-11-05|1025.30
#2007-11-06|1025.29
#2007-11-07|1024.70
#2007-11-08|1017.17
#2007-11-09|1019.70
#2007-11-12|1005.65
#2007-11-13|1017.85
#2007-11-14|1058.79
#2007-11-15|1083.40
#2007-11-16|1095.74
#2007-11-19|1123.97
#2007-11-20|1098.25
#2007-11-21|1044.14
#2007-11-22| .
#2007-11-23|1047.31
#2007-11-26|1059.45
#2007-11-27|1068.47
#2007-11-28|1049.75
#2007-11-29|1044.86
#2007-11-30|1077.78
#2007-12-03|1118.50
#2007-12-04|1133.19
#2007-12-05|1152.69
#2007-12-06|1154.11
#2007-12-07|1151.39
#2007-12-10|1158.78
#2007-12-11|1169.46
#2007-12-12|1191.42
#2007-12-13|1190.66
#2007-12-14|1196.57
#2007-12-17|1130.41
#2007-12-18|1142.64
#2007-12-19|1142.68
#2007-12-20|1132.83
#2007-12-21|1132.83
#2007-12-24|1162.81
#2007-12-25| .
#2007-12-26|1193.65
#2007-12-27|1196.80
#2007-12-28|1218.88
#2007-12-31|1242.77
#2008-01-01| .
#2008-01-02|1276.41
#2008-01-03|1273.19
#2008-01-04|1274.74
#2008-01-07|1269.46
#2008-01-08|1242.51
#2008-01-09|1235.17
#2008-01-10|1197.15
#2008-01-11|1199.49
#2008-01-14|1209.18
#2008-01-15|1198.01
#2008-01-16|1178.03
#2008-01-17|1179.71
#2008-01-18|1123.90
#2008-01-21| .
#2008-01-22| 920.96
#2008-01-23| 984.98
#2008-01-24| 952.95
#2008-01-25|1027.41
#2008-01-28|1028.36
#2008-01-29|1029.74
#2008-01-30|1006.86
#2008-01-31| 998.80
#2008-02-01|1002.68
#2008-02-04|1033.46
#2008-02-05|1034.86
#2008-02-06|1014.02
#2008-02-07| 987.70
#2008-02-08| 972.09
#2008-02-11| 929.59
#2008-02-12| 914.14
#2008-02-13| 919.69
#2008-02-14| 973.47
#2008-02-15| 997.14
#2008-02-18| .
#2008-02-19| 995.80
#2008-02-20| 972.12
#2008-02-21| 981.37
#2008-02-22| 968.18
#2008-02-25| 976.74
#2008-02-26| 993.04
#2008-02-27|1001.29
#2008-02-28|1000.69
#2008-02-29| 997.57
#2008-03-03| 949.48
#2008-03-04| 932.22
#2008-03-05| 927.43
#2008-03-06| 928.93
#2008-03-07| 887.94
#2008-03-10| 896.36
#2008-03-11| 918.28
#2008-03-12| 917.51
#2008-03-13| 863.41
#2008-03-14| 876.43
#2008-03-17| 814.62
#2008-03-18| 816.59
#2008-03-19| 814.97
#2008-03-20| 814.97
#2008-03-21| .
#2008-03-24| 804.28
#2008-03-25| 852.96
#2008-03-26| 857.26
#2008-03-27| 858.62
#2008-03-28| 889.94
#2008-03-31| 860.93
#2008-04-01| 854.09
#2008-04-02| 866.62
#2008-04-03| 861.39
#2008-04-04| 850.02
#2008-04-07| 867.47
#2008-04-08| 863.91
#2008-04-09| 871.54
#2008-04-10| 868.34
#2008-04-11| 870.79
#2008-04-14| 870.79
#2008-04-15| 884.59
#2008-04-16| 891.21
#2008-04-17| 906.97
#2008-04-18| 906.97
#2008-04-21| 924.30
#2008-04-22| 933.52
#2008-04-23| 931.94
#2008-04-24| 921.36
#2008-04-25| 932.02
#2008-04-28| 932.46
#2008-04-29| 941.39
#2008-04-30| 941.41
#2008-05-01| 942.11
#2008-05-02| 953.55
#2008-05-05| 956.28
#2008-05-06| 933.83
#2008-05-07| 919.52
#2008-05-08| 906.65
#2008-05-09| 891.28
#2008-05-12| 877.96
#2008-05-13| 874.16
#2008-05-14| 873.99
#2008-05-15| 881.02
#2008-05-16| 897.86
#2008-05-19| 897.96
#2008-05-20| 892.82
#2008-05-21| 890.36
#2008-05-22| 872.91
#2008-05-23| 869.13
#2008-05-26| .
#2008-05-27| 841.76
#2008-05-28| 857.68
#2008-05-29| 853.76
#2008-05-30| 860.65
#2008-06-02| 840.21
#2008-06-03| 831.46
#2008-06-04| 801.30
#2008-06-05| 800.13
#2008-06-06| 800.44
#2008-06-09| 776.30
#2008-06-10| 766.01
#2008-06-11| 779.31
#2008-06-12| 780.58
#2008-06-13| 778.61
#2008-06-16| 788.03
#2008-06-17| 806.76
#2008-06-18| 797.66
#2008-06-19| 779.61
#2008-06-20| 752.28
#2008-06-23| 723.00
#2008-06-24| 709.81
#2008-06-25| 719.97
#2008-06-26| 723.77
#2008-06-27| 694.68
#2008-06-30| 668.27
#2008-07-01| 632.97
#2008-07-02| 662.29
#2008-07-03| 639.07
#2008-07-04| .
#2008-07-07| 666.15
#2008-07-08| 666.00
#2008-07-09| 691.93
#2008-07-10| 694.98
#2008-07-11| 682.17
#2008-07-14| 673.41
#2008-07-15| 639.99
#2008-07-16| 634.43
#2008-07-17| 655.23
#2008-07-18| 668.43
#2008-07-21| 679.29
#2008-07-22| 691.34
#2008-07-23| 745.72
#2008-07-24| 740.69
#2008-07-25| 732.41
#2008-07-28| 730.88
#2008-07-29| 702.84
#2008-07-30| 729.07
#2008-07-31| 725.33
#2008-08-01| 744.03
#2008-08-04| 752.26
#2008-08-05| 774.15
#2008-08-06| 773.52
#2008-08-07| 772.95
#2008-08-08| 773.98
#2008-08-11| 789.94
#2008-08-12| 777.31
#2008-08-13| 767.84
#2008-08-14| 740.95
#2008-08-15| 740.95
#2008-08-18| 723.04
#2008-08-19| 718.59
#2008-08-20| 723.00
#2008-08-21| 708.79
#2008-08-22| 711.77
#2008-08-25| 709.88
#2008-08-26| 710.80
#2008-08-27| 709.72
#2008-08-28| 702.86
#2008-08-29| 719.13
#2008-09-01| .
#2008-09-02| 730.20
#2008-09-03| 730.20
#2008-09-04| 729.36
#2008-09-05| 711.99
#2008-09-08| 722.42
#2008-09-09| 714.46
#2008-09-10| 705.24
#2008-09-11| 687.45
#2008-09-12| 675.04
#2008-09-15| 645.16
#2008-09-16| 632.48
#2008-09-17| 624.12
#2008-09-18| 618.99
#2008-09-19| 648.79
#2008-09-22| 652.43
#2008-09-23| 637.84
#2008-09-24| 636.44
#2008-09-25| 625.87
#2008-09-26| 602.71
#2008-09-29| 574.28
#2008-09-30| 581.89
#2008-10-01| 594.60
#2008-10-02| 594.60
#2008-10-03| 571.18
#2008-10-06| 526.62
#2008-10-07| 517.53
#2008-10-08| 492.92
#2008-10-09| 492.92
#2008-10-10| 452.85
#2008-10-13| 477.24
#2008-10-14| 490.99
#2008-10-15| 466.57
#2008-10-16| 460.61
#2008-10-17| 442.91
#2008-10-20| 444.34
#2008-10-21| 459.00
#2008-10-22| 434.77
#2008-10-23| 411.92
#2008-10-24| 375.43
#2008-10-27| 361.29
#2008-10-28| 380.80
#2008-10-29| 384.94
#2008-10-30| 384.94
#2008-10-31| 409.10
#2008-11-03| 433.95
#2008-11-04| 456.08
#2008-11-05| 449.67
#2008-11-06| 436.07
#2008-11-07| 445.03
#2008-11-10| 466.22
#2008-11-11| 437.46
#2008-11-12| 418.72
#2008-11-13| 418.72
#2008-11-14| 414.24
#2008-11-17| 402.36
#2008-11-18| 388.93
#2008-11-19| 382.99
#2008-11-20| 370.27
#2008-11-21| 374.34
#2008-11-24| 374.13
#2008-11-25| 372.69
#2008-11-26| 380.62
#2008-11-27| .
#2008-11-28| 378.96
#2008-12-01| 371.80
#2008-12-02| 372.18
#2008-12-03| 378.00
#2008-12-04| 393.55
#2008-12-05| 389.79
#2008-12-08| 392.71
#2008-12-09| 392.71
#2008-12-10| 411.08
#2008-12-11| 419.31
#2008-12-12| 418.69
#2008-12-15| 431.72
#2008-12-16| 442.99
#2008-12-17| 436.29
#2008-12-18| 456.30
#2008-12-19| 458.37
#2008-12-22| 447.48
#2008-12-23| 428.04
#2008-12-24| 434.96
#2008-12-25| .
#2008-12-26| 423.90
#2008-12-29| 434.09
#2008-12-30| 442.42
#2008-12-31| 439.39
#2009-01-01| .
#2009-01-02| 453.27
#2009-01-05| 462.23
#2009-01-06| 464.06
#2009-01-07| 433.53
#2009-01-08| 433.62
#2009-01-09| 427.20
#2009-01-12| 413.19
#2009-01-13| 406.79
#2009-01-14| 419.21
#2009-01-15| 406.72
#2009-01-16| 413.98
#2009-01-19| .
#2009-01-20| 406.38
#2009-01-21| 397.47
#2009-01-22| 390.47
#2009-01-23| 378.96
#2009-01-26| 378.96
#2009-01-27| 387.88
#2009-01-28| 395.88
#2009-01-29| 392.93
#2009-01-30| 401.80
#2009-02-02| 392.43
#2009-02-03| 390.22
#2009-02-04| 390.58
#2009-02-05| 390.29
#2009-02-06| 398.45
#2009-02-09| 408.67
#2009-02-10| 411.81
#2009-02-11| 410.27
#2009-02-12| 406.70
#2009-02-13| 414.04
#2009-02-16| .
#2009-02-17| 383.48
#2009-02-18| 382.06
#2009-02-19| 385.22
#2009-02-20| 378.49
#2009-02-23| 378.49
#2009-02-24| 373.41
#2009-02-25| 373.96
#2009-02-26| 369.95
#2009-02-27| 365.35
#2009-03-02| 351.79
#2009-03-03| 346.87
#2009-03-04| 351.18
#2009-03-05| 342.71
#2009-03-06| 343.65
#2009-03-09| 336.57
#2009-03-10| 336.57
#2009-03-11| 336.57
#2009-03-12| 340.08
#2009-03-13| 352.41
#2009-03-16| 362.42
#2009-03-17| 360.65
#2009-03-18| 366.75
#2009-03-19| 373.42
#2009-03-20| 370.01
#2009-03-23| 382.26
#2009-03-24| 379.19
#2009-03-25| 385.08
#2009-03-26| 394.62
#2009-03-27| 406.21
#2009-03-30| 389.17
#2009-03-31| 401.99
#2009-04-01| 409.82
#2009-04-02| 431.39
#2009-04-03| 431.39
#2009-04-06| 450.80
#2009-04-07| 450.80
#2009-04-08| 458.77
#2009-04-09| 467.51
#2009-04-10| .
#2009-04-13| 479.70
#2009-04-14| 479.70
#2009-04-15| 510.87
#2009-04-16| 488.16
#2009-04-17| 493.63
#2009-04-20| 498.39
#2009-04-21| 491.16
#2009-04-22| 488.18
#2009-04-23| 501.18
#2009-04-24| 513.56
#2009-04-27| 500.25
#2009-04-28| 479.75
#2009-04-29| 496.18
#2009-04-30| 496.18
#2009-05-01| 496.18
#2009-05-04| 522.82
#2009-05-05| 540.55
#2009-05-06| 525.60
#2009-05-07| 538.30
#2009-05-08| 530.99
#2009-05-11| 520.83
#2009-05-12| 535.83
#2009-05-13| 532.35
#2009-05-14| 534.77
#2009-05-15| 545.82
#2009-05-18| 648.86
#2009-05-19| 675.64
#2009-05-20| 701.51
#2009-05-21| 695.40
#2009-05-22| 698.96
#2009-05-25| .
#2009-05-26| 679.20
#2009-05-27| 711.36
#2009-05-28| 711.59
#2009-05-29| 735.57
#2009-06-01| 760.10
#2009-06-02| 751.00
#2009-06-03| 766.64
#2009-06-04| 779.93
#2009-06-05| 778.74
#2009-06-08| 728.00
#2009-06-09| 757.85
#2009-06-10| 775.60
#2009-06-11| 769.96
#2009-06-12| 753.78
#2009-06-15| 740.91
#2009-06-16| 757.97
#2009-06-17| 721.00
#2009-06-18| 697.50
#2009-06-19| 712.73
#2009-06-22| 693.83
#2009-06-23| 694.64
#2009-06-24| 710.72
#2009-06-25| 707.55
#2009-06-26| 728.67
#2009-06-29| 736.75
#2009-06-30| 711.61
#2009-07-01| 722.73
#2009-07-02| 722.89
#2009-07-03| .
#2009-07-06| 681.34
#2009-07-07| 691.25
#2009-07-08| 662.05
#2009-07-09| 666.67
#2009-07-10| 648.21
#2009-07-13| 634.30
#2009-07-14| 669.38
#2009-07-15| 700.25
#2009-07-16| 698.01
#2009-07-17| 719.79
#2009-07-20| 745.23
#2009-07-21| 736.26
#2009-07-22| 723.65
#2009-07-23| 744.98
#2009-07-24| 761.64
#2009-07-27| 767.52
#2009-07-28| 779.40
#2009-07-29| 763.67
#2009-07-30| 772.47
#2009-07-31| 792.06
#2009-08-03| 813.15
#2009-08-04| 813.57
#2009-08-05| 818.03
#2009-08-06| 791.46
#2009-08-07| 765.39
#2009-08-10| 745.85
#2009-08-11| 752.13
#2009-08-12| 747.50
#2009-08-13| 780.66
#2009-08-14| 772.54
#2009-08-17| 728.38
#2009-08-18| 744.87
#2009-08-19| 727.35
#2009-08-20| 738.40
#2009-08-21| 748.79
#2009-08-24| 765.38
#2009-08-25| 766.08
#2009-08-26| 769.77
#2009-08-27| 770.28
#2009-08-28| 785.55
#2009-08-31| 786.53
#2009-09-01| 775.70
#2009-09-02| 776.66
#2009-09-03| 777.18
#2009-09-04| 786.36
#2009-09-07| .
#2009-09-08| 814.11
#2009-09-09| 812.09
#2009-09-10| 805.80
#2009-09-11| 804.12
#2009-09-14| 802.05
#2009-09-15| 822.96
#2009-09-16| 840.24
#2009-09-17| 844.57
#2009-09-18| 854.23
#2009-09-21| 854.23
#2009-09-22| 861.99
#2009-09-23| 848.88
#2009-09-24| 848.94
#2009-09-25| 848.27
#2009-09-28| 848.27
#2009-09-29| 847.41
#2009-09-30| 855.79
#2009-10-01| 864.05
#2009-10-02| 864.05
#2009-10-05| 856.24
#2009-10-06| 867.12
#2009-10-07| 882.07
#2009-10-08| 892.14
#2009-10-09| 887.66
#2009-10-12| 898.54
#2009-10-13| 898.54
#2009-10-14| 920.96
#2009-10-15| 926.76
#2009-10-16| 930.17
#2009-10-19| 933.46
#2009-10-20| 934.57
#2009-10-21| 914.26
#2009-10-22| 894.07
#2009-10-23| 904.49
#2009-10-26| 891.22
#2009-10-27| 859.74
#2009-10-28| 851.68
#2009-10-29| 842.19
#2009-10-30| 846.90
#2009-11-02| 846.90
#2009-11-03| 810.75
#2009-11-04| 842.76
#2009-11-05| 859.12
#2009-11-06| 877.64
#2009-11-09| 903.55
#2009-11-10| 901.88
#2009-11-11| 925.07
#2009-11-12| 908.69
#2009-11-13| 916.46
#2009-11-16| 929.75
#2009-11-17| 927.48
#2009-11-18| 930.28
#2009-11-19| 908.71
#2009-11-20| 916.83
#2009-11-23| 922.27
#2009-11-24| 927.99
#2009-11-25| 932.06
#2009-11-26| .
#2009-11-27| 905.27
#2009-11-30| 922.85
#2009-12-01| 944.44
#2009-12-02| 949.62
#2009-12-03| 964.43
#2009-12-04| 960.53
#2009-12-07| 948.93
#2009-12-08| 960.27
#2009-12-09| 957.64
#2009-12-10| 956.92
#2009-12-11| 954.44
#2009-12-14| 949.83
#2009-12-15| 935.28
#2009-12-16| 938.11
#2009-12-17| 938.17
#2009-12-18| 933.75
#2009-12-21| 926.61
#2009-12-22| 934.97
#2009-12-23| 949.31
#2009-12-24| 960.52
#2009-12-25| .
#2009-12-28| 960.52
#2009-12-29| 960.72
#2009-12-30| 960.81
#2009-12-31| 969.47
#2010-01-01| .
#2010-01-04| 985.67
#2010-01-05|1000.60
#2010-01-06|1014.27
#2010-01-07|1010.72
#2010-01-08|1011.27
#2010-01-11|1029.00
#2010-01-12|1010.68
#2010-01-13|1021.48
#2010-01-14|1029.49
#2010-01-15|1023.17
#2010-01-18| .
#2010-01-19|1015.35
#2010-01-20|1007.80
#2010-01-21| 984.79
#2010-01-22| 976.36
#2010-01-25| 959.79
#2010-01-26| 959.79
#2010-01-27| 917.41
#2010-01-28| 924.82
#2010-01-29| 937.80
#2010-02-01| 951.33
#2010-02-02| 943.48
#2010-02-03| 964.51
#2010-02-04| 940.49
#2010-02-05| 909.08
#2010-02-08| 919.19
#2010-02-09| 928.68
#2010-02-10| 930.37
#2010-02-11| 938.85
#2010-02-12| 938.85
#2010-02-15| .
#2010-02-16| 948.21
#2010-02-17| 958.17
#2010-02-18| 948.07
#2010-02-19| 936.93
#2010-02-22| 933.62
#2010-02-23| 929.70
#2010-02-24| 929.49
#2010-02-25| 927.10
#2010-02-26| 949.61
#2010-03-01| 949.61
#2010-03-02| 968.86
#2010-03-03| 987.01
#2010-03-04| 996.09
#2010-03-05|1005.79
#2010-03-08|1013.93
#2010-03-09|1003.75
#2010-03-10|1006.59
#2010-03-11| 998.43
#2010-03-12|1001.01
#2010-03-15| 991.77
#2010-03-16| 999.75
#2010-03-17|1007.34
#2010-03-18|1006.54
#2010-03-19|1007.55
#2010-03-22| 995.42
#2010-03-23| 997.60
#2010-03-24| 997.60
#2010-03-25|1001.28
#2010-03-26|1016.98
#2010-03-29|1029.23
#2010-03-30|1025.44
#2010-03-31|1032.02
#2010-04-01|1036.10
#2010-04-02| .
#2010-04-05|1057.90
#2010-04-06|1062.53
#2010-04-07|1065.28
#2010-04-08|1062.92
#2010-04-09|1074.25
#2010-04-12|1068.44
#2010-04-13|1066.35
#2010-04-14|1066.35
#2010-04-15|1065.15
#2010-04-16|1065.11
#2010-04-19|1045.36
#2010-04-20|1065.83
#2010-04-21|1077.42
#2010-04-22|1077.83
#2010-04-23|1081.79
#2010-04-26|1086.73
#2010-04-27|1084.32
#2010-04-28|1065.59
#2010-04-29|1073.66
#2010-04-30|1089.52
#2010-05-03|1084.07
#2010-05-04|1066.82
#2010-05-05|1063.23
#2010-05-06|1051.59
#2010-05-07|1023.10
#2010-05-10|1063.01
#2010-05-11|1038.79
#2010-05-12|1045.02
#2010-05-13|1062.06
#2010-05-14|1050.54
#2010-05-17|1043.16
#2010-05-18|1046.27
#2010-05-19| 998.05
#2010-05-20| 991.59
#2010-05-21| 979.41
#2010-05-24| 978.05
#2010-05-25| 939.65
#2010-05-26| 960.18
#2010-05-27| 965.84
#2010-05-28|1002.20
#2010-05-31| .
#2010-06-01| 980.28
#2010-06-02| 994.31
#2010-06-03|1016.17
#2010-06-04|1015.06
#2010-06-07| 997.67
#2010-06-08| 994.73
#2010-06-09| 999.56
#2010-06-10|1012.41
#2010-06-11|1015.17
#2010-06-14|1031.10
#2010-06-15|1031.58
#2010-06-16|1034.00
#2010-06-17|1043.94
#2010-06-18|1042.71
#2010-06-21|1065.88
#2010-06-22|1053.91
#2010-06-23|1062.45
#2010-06-24|1052.91
#2010-06-25|1053.66
#2010-06-28|1068.78
#2010-06-29|1056.25
#2010-06-30|1065.94
#2010-07-01|1059.83
#2010-07-02|1054.25
#2010-07-05| .
#2010-07-06|1062.41
#2010-07-07|1057.81
#2010-07-08|1072.04
#2010-07-09|1083.20
#2010-07-12|1083.11
#2010-07-13|1090.63
#2010-07-14|1088.32
#2010-07-15|1090.62
#2010-07-16|1093.51
#2010-07-19|1086.15
#2010-07-20|1076.22
#2010-07-21|1083.54
#2010-07-22|1087.26
#2010-07-23|1088.97
#2010-07-26|1080.19
#2010-07-27|1093.70
#2010-07-28|1091.10
#2010-07-29|1093.79
#2010-07-30|1099.38
#2010-08-02|1119.02
#2010-08-03|1122.34
#2010-08-04|1119.10
#2010-08-05|1120.12
#2010-08-06|1122.90
#2010-08-09|1135.79
#2010-08-10|1123.40
#2010-08-11|1110.67
#2010-08-12|1114.45
#2010-08-13|1122.75
#2010-08-16|1120.00
#2010-08-17|1126.56
#2010-08-18|1137.39
#2010-08-19|1147.91
#2010-08-20|1145.56
#2010-08-23|1158.23
#2010-08-24|1143.92
#2010-08-25|1131.38
#2010-08-26|1131.29
#2010-08-27|1121.65
#2010-08-30|1122.38
#2010-08-31|1114.62
#2010-09-01|1131.85
#2010-09-02|1141.18
#2010-09-03|1153.18
#2010-09-06| .
#2010-09-07|1162.98
#2010-09-08|1171.37
#2010-09-09|1184.53
#2010-09-10|1184.53
#2010-09-13|1198.00
#2010-09-14|1196.72
#2010-09-15|1203.02
#2010-09-16|1197.78
#2010-09-17|1225.84
#2010-09-20|1242.79
#2010-09-21|1235.95
#2010-09-22|1236.20
#2010-09-23|1230.55
#2010-09-24|1250.57
#2010-09-27|1261.71
#2010-09-28|1261.53
#2010-09-29|1260.81
#2010-09-30|1250.87
#2010-10-01|1284.70
#2010-10-04|1291.06
#2010-10-05|1297.92
#2010-10-06|1313.50
#2010-10-07|1313.44
#2010-10-08|1300.12
#2010-10-11|1309.92
#2010-10-12|1291.85
#2010-10-13|1307.55
#2010-10-14|1315.20
#2010-10-15|1292.12
#2010-10-18|1282.12
#2010-10-19|1284.00
#2010-10-20|1286.18
#2010-10-21|1309.41
#2010-10-22|1304.98
#2010-10-25|1319.14
#2010-10-26|1313.89
#2010-10-27|1305.19
#2010-10-28|1291.28
#2010-10-29|1287.62
#2010-11-01|1309.10
#2010-11-02|1319.17
#2010-11-03|1326.36
#2010-11-04|1341.61
#2010-11-05|1350.37
#2010-11-08|1344.56
#2010-11-09|1354.00
#2010-11-10|1355.61
#2010-11-11|1336.24
#2010-11-12|1295.84
#2010-11-15|1285.10
#2010-11-16|1259.28
#2010-11-17|1259.28
#2010-11-18|1262.23
#2010-11-19|1238.29
#2010-11-22|1249.98
#2010-11-23|1236.20
#2010-11-24|1217.37
#2010-11-25| .
#2010-11-26|1167.16
#2010-11-29|1178.15
#2010-11-30|1193.96
#2010-12-01|1238.10
#2010-12-02|1252.60
#2010-12-03|1236.99
#2010-12-06|1230.80
#2010-12-07|1227.57
#2010-12-08|1196.22
#2010-12-09|1150.20
#2010-12-10|1174.24
#2010-12-13|1186.97
#2010-12-14|1207.46
#2010-12-15|1180.06
#2010-12-16|1184.26
#2010-12-17|1184.26
#2010-12-20|1174.01
#2010-12-21|1189.45
#2010-12-22|1194.27
#2010-12-23|1189.72
#2010-12-24| .
#2010-12-27|1187.24
#2010-12-28|1190.52
#2010-12-29|1199.29
#2010-12-30|1208.69
#2010-12-31|1228.58
#2011-01-03|1236.13
#2011-01-04|1225.49
#2011-01-05|1202.27
#2011-01-06|1191.58
#2011-01-07|1160.42
#2011-01-10|1131.99
#2011-01-11|1136.31
#2011-01-12|1154.49
#2011-01-13|1141.57
#2011-01-14|1121.70
#2011-01-17| .
#2011-01-18|1117.37
#2011-01-19|1118.44
#2011-01-20|1118.92
#2011-01-21|1118.98
#2011-01-24|1127.76
#2011-01-25|1126.38
#2011-01-26|1126.38
#2011-01-27|1104.02
#2011-01-28|1073.81
#2011-01-31|1075.89
#2011-02-01|1058.11
#2011-02-02|1062.79
#2011-02-03|1073.57
#2011-02-04|1060.80
#2011-02-07|1059.74
#2011-02-08|1041.47
#2011-02-09|1007.53
#2011-02-10|1009.96
#2011-02-11|1031.64
#2011-02-14|1064.74
#2011-02-15|1070.22
#2011-02-16|1070.95
#2011-02-17|1085.27
#2011-02-18|1066.05
#2011-02-21| .
#2011-02-22|1061.85
#2011-02-23|1058.80
#2011-02-24|1021.46
#2011-02-25|1028.36
#2011-02-28|1031.20
#2011-03-01|1071.05
#2011-03-02|1071.05
#2011-03-03|1070.28
#2011-03-04|1075.21
#2011-03-07|1059.67
#2011-03-08|1069.77
#2011-03-09|1074.43
#2011-03-10|1067.14
#2011-03-11|1057.11
#2011-03-14|1071.69
#2011-03-15|1053.19
#2011-03-16|1067.54
#2011-03-17|1064.23
#2011-03-18|1055.95
#2011-03-21|1056.46
#2011-03-22|1065.31
#2011-03-23|1075.59
#2011-03-24|1086.34
#2011-03-25|1099.36
#2011-03-28|1101.15
#2011-03-29|1108.03
#2011-03-30|1124.45
#2011-03-31|1128.31
#2011-04-01|1139.12
#2011-04-04|1153.24
#2011-04-05|1168.20
#2011-04-06|1179.00
#2011-04-07|1185.79
#2011-04-08|1171.00
#2011-04-11|1149.94
#2011-04-12|1149.94
#2011-04-13|1165.81
#2011-04-14|1165.81
#2011-04-15|1163.95
#2011-04-18|1144.59
#2011-04-19|1147.79
#2011-04-20|1165.73
#2011-04-21|1161.50
#2011-04-22| .
#2011-04-25|1160.47
#2011-04-26|1159.56
#2011-04-27|1160.43
#2011-04-28|1151.86
#2011-04-29|1146.19
#2011-05-02|1133.86
#2011-05-03|1106.40
#2011-05-04|1098.66
#2011-05-05|1072.45
#2011-05-06|1092.89
#2011-05-09|1094.16
#2011-05-10|1092.62
#2011-05-11|1103.08
#2011-05-12|1088.28
#2011-05-13|1103.75
#2011-05-16|1088.85
#2011-05-17|1084.66
#2011-05-18|1079.16
#2011-05-19|1074.31
#2011-05-20|1084.26
#2011-05-23|1064.84
#2011-05-24|1071.26
#2011-05-25|1064.47
#2011-05-26|1069.60
#2011-05-27|1087.97
#2011-05-30| .
#2011-05-31|1122.53
#2011-06-01|1135.64
#2011-06-02|1126.55
#2011-06-03|1122.94
#2011-06-06|1122.05
#2011-06-07|1129.47
#2011-06-08|1125.03
#2011-06-09|1118.24
#2011-06-10|1111.98
#2011-06-13|1111.79
#2011-06-14|1120.35
#2011-06-15|1111.58
#2011-06-16|1098.87
#2011-06-17|1092.69
#2011-06-20|1066.03
#2011-06-21|1065.67
#2011-06-22|1057.78
#2011-06-23|1059.96
#2011-06-24|1081.85
#2011-06-27|1094.85
#2011-06-28|1096.06
#2011-06-29|1106.32
#2011-06-30|1114.21
#2011-07-01|1125.05
#2011-07-04| .
#2011-07-05|1142.43
#2011-07-06|1138.97
#2011-07-07|1154.46
#2011-07-08|1146.58
#2011-07-11|1134.61
#2011-07-12|1114.31
#2011-07-13|1131.60
#2011-07-14|1140.77
#2011-07-15|1141.37
#2011-07-18|1143.47
#2011-07-19|1145.66
#2011-07-20|1132.04
#2011-07-21|1121.52
#2011-07-22|1139.25
#2011-07-25|1149.88
#2011-07-26|1140.44
#2011-07-27|1138.87
#2011-07-28|1129.19
#2011-07-29|1116.93
#2011-08-01|1116.40
#2011-08-02|1096.75
#2011-08-03|1091.29
#2011-08-04|1080.26
#2011-08-05|1056.10
#2011-08-08|1034.91
#2011-08-09|1017.93
#2011-08-10|1037.68
#2011-08-11|1031.93
#2011-08-12|1024.65
#2011-08-15|1024.65
#2011-08-16|1009.55
#2011-08-17|1002.61
#2011-08-18| 978.73
#2011-08-19| 971.61
#2011-08-22| 983.96
#2011-08-23| 991.13
#2011-08-24| 975.79
#2011-08-25| 969.31
#2011-08-26| 941.91
#2011-08-29| 970.02
#2011-08-30| 986.87
#2011-08-31| 986.87
#2011-09-01| 986.87
#2011-09-02|1003.22
#2011-09-05| .
#2011-09-06|1004.30
#2011-09-07|1019.22
#2011-09-08|1021.31
#2011-09-09| 996.33
#2011-09-12| 959.54
#2011-09-13| 952.61
#2011-09-14| 957.95
#2011-09-15| 972.04
#2011-09-16| 976.66
#2011-09-19| 963.46
#2011-09-20| 968.74
#2011-09-21| 969.72
#2011-09-22| 913.20
#2011-09-23| 911.18
#2011-09-26| 902.43
#2011-09-27| 925.37
#2011-09-28| 926.20
#2011-09-29| 925.60
#2011-09-30| 919.92
#2011-10-03| 901.48
#2011-10-04| 885.67
#2011-10-05| 881.56
#2011-10-06| 881.56
#2011-10-07| 898.12
#2011-10-10| 913.96
#2011-10-11| 912.94
#2011-10-12| 936.29
#2011-10-13| 931.67
#2011-10-14| 935.59
#2011-10-17| 934.65
#2011-10-18| 914.81
#2011-10-19| 927.55
#2011-10-20| 905.17
#2011-10-21| 892.82
#2011-10-24| 894.80
#2011-10-25| 909.26
#2011-10-26| 916.08
#2011-10-27| 916.08
#2011-10-28| 953.78
#2011-10-31| 955.62
#2011-11-01| 935.92
#2011-11-02| 940.56
#2011-11-03| 949.13
#2011-11-04| 957.43
#2011-11-07| 957.43
#2011-11-08| 949.19
#2011-11-09| 921.87
#2011-11-10| 921.87
#2011-11-11| 910.94
#2011-11-14| 896.91
#2011-11-15| 866.10
#2011-11-16| 859.50
#2011-11-17| 840.48
#2011-11-18| 829.62
#2011-11-21| 801.86
#2011-11-22| 803.94
#2011-11-23| 786.48
#2011-11-24| .
#2011-11-25| 799.90
#2011-11-28| 822.21
#2011-11-29| 813.25
#2011-11-30| 807.35
#2011-12-01| 830.24
#2011-12-02| 854.03
#2011-12-05| 850.77
#2011-12-06| 850.77
#2011-12-07| 845.75
#2011-12-08| 825.59
#2011-12-09| 811.96
#2011-12-12| 782.23
#2011-12-13| 775.22
#2011-12-14| 759.69
#2011-12-15| 756.99
#2011-12-16| 753.48
#2011-12-19| 738.20
#2011-12-20| 717.84
#2011-12-21| 735.58
#2011-12-22| 741.12
#2011-12-23| 731.76
#2011-12-26| .
#2011-12-27| 731.18
#2011-12-28| 724.44
#2011-12-29| 718.67
#2011-12-30| 719.05
#2012-01-02| .
#2012-01-03| 738.81
#2012-01-04| 744.94
#2012-01-05| 746.08
#2012-01-06| 748.12
#2012-01-09| 757.54
#2012-01-10| 788.87
#2012-01-11| 795.07
#2012-01-12| 806.59
#2012-01-13| 815.78
#2012-01-16| .
#2012-01-17| 840.16
#2012-01-18| 837.19
#2012-01-19| 850.43
#2012-01-20| 855.85
#2012-01-23| 861.09
#2012-01-24| 880.35
#2012-01-25| 893.27
#2012-01-26| 893.27
#2012-01-27| 913.53
#2012-01-30| 884.63
#2012-01-31| 912.88
#2012-02-01| 927.23
#2012-02-02| 938.30
#2012-02-03| 954.32
#2012-02-06| 959.61
#2012-02-07| 944.04
#2012-02-08| 957.56
#2012-02-09| 963.12
#2012-02-10| 964.41
#2012-02-13| 972.61
#2012-02-14| 977.58
#2012-02-15|1000.28
#2012-02-16|1004.19
#2012-02-17|1006.69
#2012-02-20| .
#2012-02-21|1013.74
#2012-02-22| 974.21
#2012-02-23| 972.72
#2012-02-24| 967.90
#2012-02-27| 929.02
#2012-02-28| 963.76
#2012-02-29| 970.99
#2012-03-01| 960.23
#2012-03-02| 953.70
#2012-03-05| 933.19
#2012-03-06| 915.10
#2012-03-07| 918.92
#2012-03-08| 918.92
#2012-03-09| 949.83
#2012-03-12| 956.30
#2012-03-13| 967.47
#2012-03-14| 976.95
#2012-03-15| 946.40
#2012-03-16| 937.66
#2012-03-19| 923.34
#2012-03-20| 931.38
#2012-03-21| 947.93
#2012-03-22| 912.79
#2012-03-23| 920.59
#2012-03-26| 904.10
#2012-03-27| 920.72
#2012-03-28| 908.83
#2012-03-29| 906.49
#2012-03-30| 936.61
#2012-04-02| 947.58
#2012-04-03| 965.56
#2012-04-04| 954.56
#2012-04-05| 954.56
#2012-04-06| .
#2012-04-09| 934.26
#2012-04-10| 931.63
#2012-04-11| 923.31
#2012-04-12| 930.78
#2012-04-13| 922.93
#2012-04-16| 924.23
#2012-04-17| 936.72
#2012-04-18| 935.24
#2012-04-19| 930.69
#2012-04-20| 921.14
#2012-04-23| 894.48
#2012-04-24| 890.22
#2012-04-25| 888.33
#2012-04-26| 882.68
#2012-04-27| 878.92
#2012-04-30| 887.69
#2012-05-01| 887.69
#2012-05-02| 881.60
#2012-05-03| 864.88
#2012-05-04| 851.55
#2012-05-07| 868.40
#2012-05-08| 845.80
#2012-05-09| 827.30
#2012-05-10| 833.97
#2012-05-11| 825.82
#2012-05-14| 814.51
#2012-05-15| 821.03
#2012-05-16| 798.63
#2012-05-17| 798.22
#2012-05-18| 799.43
#2012-05-21| 796.93
#2012-05-22| 783.47
#2012-05-23| 768.74
#2012-05-24| 781.32
#2012-05-25| 791.99
#2012-05-28| .
#2012-05-29| 796.51
#2012-05-30| 781.36
#2012-05-31| 783.09
#2012-06-01| 772.13
#2012-06-04| 777.71
#2012-06-05| 778.45
#2012-06-06| 798.34
#2012-06-07| 810.81
#2012-06-08| 807.85
#2012-06-11| 800.52
#2012-06-12| 809.40
#2012-06-13| 811.92
#2012-06-14| 796.96
#2012-06-15| 807.51
#2012-06-18| 789.18
#2012-06-19| 792.40
#2012-06-20| 800.73
#2012-06-21| 808.06
#2012-06-22| 793.12
#2012-06-25| 789.46
#2012-06-26| 795.29
#2012-06-27| 798.52
#2012-06-28| 800.74
#2012-06-29| 834.15
#2012-07-02| 844.49
#2012-07-03| 870.05
#2012-07-04| .
#2012-07-05| 872.83
#2012-07-06| 860.58
#2012-07-09| 845.19
#2012-07-10| 862.73
#2012-07-11| 858.34
#2012-07-12| 847.25
#2012-07-13| 853.84
#2012-07-16| 848.38
#2012-07-17| 846.12
#2012-07-18| 843.30
#2012-07-19| 850.66
#2012-07-20| 849.13
#2012-07-23| 822.58
#2012-07-24| 824.80
#2012-07-25| 821.25
#2012-07-26| 816.24
#2012-07-27| 820.46
#2012-07-30| 834.76
#2012-07-31| 838.39
#2012-08-01| 846.61
#2012-08-02| 843.69
#2012-08-03| 841.59
#2012-08-06| 850.03
#2012-08-07| 858.44
#2012-08-08| 853.11
#2012-08-09| 849.77
#2012-08-10| 848.23
#2012-08-13| 856.65
#2012-08-14| 853.77
#2012-08-15| 853.77
#2012-08-16| 849.78
#2012-08-17| 851.76
#2012-08-20| 851.76
#2012-08-21| 858.32
#2012-08-22| 855.85
#2012-08-23| 857.48
#2012-08-24| 849.96
#2012-08-27| 837.95
#2012-08-28| 829.69
#2012-08-29| 823.98
#2012-08-30| 826.65
#2012-08-31| 824.98
#2012-09-03| .
#2012-09-04| 831.60
#2012-09-05| 823.05
#2012-09-06| 825.98
#2012-09-07| 839.67
#2012-09-10| 844.22
#2012-09-11| 848.12
#2012-09-12| 851.44
#2012-09-13| 847.31
#2012-09-14| 874.06
#2012-09-17| 895.97
#2012-09-18| 900.78
#2012-09-19| 900.78
#2012-09-20| 893.07
#2012-09-21| 924.42
#2012-09-24| 928.81
#2012-09-25| 933.07
#2012-09-26| 931.80
#2012-09-27| 940.63
#2012-09-28| 960.95
#2012-10-01| 971.67
#2012-10-02| 971.67
#2012-10-03| 987.94
#2012-10-04|1001.41
#2012-10-05| 993.38
#2012-10-08| 974.59
#2012-10-09| 973.71
#2012-10-10| 958.04
#2012-10-11| 978.12
#2012-10-12| 974.44
#2012-10-15| 968.50
#2012-10-16| 963.58
#2012-10-17| 967.98
#2012-10-18| 972.22
#2012-10-19| 952.05
#2012-10-22| 960.25
#2012-10-23| 953.04
#2012-10-24| 953.04
#2012-10-25| 956.87
#2012-10-26| 944.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 941.83
#2012-11-01| 955.51
#2012-11-02| 961.81
#2012-11-05| 948.51
#2012-11-06| 952.89
#2012-11-07| 972.00
#2012-11-08| 964.90
#2012-11-09| 950.13
#2012-11-12| 959.50
#2012-11-13| 962.14
#2012-11-14| 962.14
#2012-11-15| 964.95
#2012-11-16| 947.71
#2012-11-19| 935.46
#2012-11-20| 930.26
#2012-11-21| 937.07
#2012-11-22| .
#2012-11-23| 935.87
#2012-11-26| 944.94
#2012-11-27| 962.03
#2012-11-28| 962.03
#2012-11-29| 981.13
#2012-11-30|1000.00
#2012-12-03|1002.33
#2012-12-04|1011.05
#2012-12-05|1012.64
#2012-12-06|1032.43
#2012-12-07|1018.95
#2012-12-10|1020.73
#2012-12-11|1024.53
#2012-12-12|1027.92
#2012-12-13|1011.97
#2012-12-14|1018.48
#2012-12-17|1015.89
#2012-12-18|1026.48
#2012-12-19|1039.69
#2012-12-20|1032.67
#2012-12-21|1011.50
#2012-12-24|1016.61
#2012-12-25|1016.61
#2012-12-26|1026.69
#2012-12-27|1021.17
#2012-12-28|1029.33
#2012-12-31|1031.86
#2013-01-01|1044.15
#2013-01-02|1059.35
#2013-01-03|1060.01
#2013-01-04|1052.96
#2013-01-07|1048.33
#2013-01-08|1052.45
#2013-01-09|1051.31
#2013-01-10|1052.02
#2013-01-11|1036.67
#2013-01-14|1058.34
#2013-01-15|1053.74
#2013-01-16|1036.67
#2013-01-17|1046.72
#2013-01-18|1051.08
#2013-01-21|1055.68
#2013-01-22|1046.06
#2013-01-23|1045.21
#2013-01-24|1022.39
#2013-01-25|1041.44
#2013-01-28|1037.92
#2013-01-29|1031.73
#2013-01-30|1038.31
#2013-01-31|1052.24
#2013-02-01|1052.77
#2013-02-04|1042.08
#2013-02-05|1037.86
#2013-02-06|1038.40
#2013-02-07|1030.56
#2013-02-08|1016.94
#2013-02-11|1012.33
#2013-02-12|1010.39
#2013-02-13|1005.62
#2013-02-14| 987.23
#2013-02-15| 987.53
#2013-02-18| 992.43
#2013-02-19|1005.49
#2013-02-20|1003.86
#2013-02-21| 976.25
#2013-02-22| 982.89
#2013-02-25| 982.96
#2013-02-26| 965.49
#2013-02-27| 980.82
#2013-02-28| 952.66
#2013-03-01| 952.22
#2013-03-04| 941.47
#2013-03-05| 956.68
#2013-03-06| 966.44
#2013-03-07| 976.00
#2013-03-08| 993.36
#2013-03-11| .
#2013-03-12| 984.47
#2013-03-13| 969.29
#2013-03-14| 978.64
#2013-03-15| 981.08
#2013-03-18| 974.69
#2013-03-19| 955.39
#2013-03-20| 937.78
#2013-03-21| 921.66
#2013-03-22| 924.62
#2013-03-25| 921.19
#2013-03-26| 917.60
#2013-03-27| 917.60
#2013-03-28| 935.90
#2013-03-29| .
#2013-04-01| 944.91
#2013-04-02| 958.65
#2013-04-03| 943.46
#2013-04-04| 920.96
#2013-04-05| 919.81
#2013-04-08| 927.26
#2013-04-09| 918.12
#2013-04-10| 926.44
#2013-04-11| 928.77
#2013-04-12| 933.48
#2013-04-15| 931.06
#2013-04-16| 953.05
#2013-04-17| 961.30
#2013-04-18| 975.00
#2013-04-19| 975.00
#2013-04-22| 990.85
#2013-04-23| 977.97
#2013-04-24| 977.97
#2013-04-25| 990.33
#2013-04-26| 980.73
#2013-04-29| 995.56
#2013-04-30|1010.89
#2013-05-01|1010.89
#2013-05-02|1023.13
#2013-05-03|1017.54
#2013-05-06|1022.63
#2013-05-07|1033.57
#2013-05-08|1033.37
#2013-05-09|1027.15
#2013-05-10|1024.53
#2013-05-13|1010.39
#2013-05-14|1016.94
#2013-05-15|1037.58
#2013-05-16|1045.35
#2013-05-17|1048.61
#2013-05-20|1035.52
#2013-05-21|1021.64
#2013-05-22|1013.61
#2013-05-23| 988.25
#2013-05-24| 998.76
#2013-05-27|1010.32
#2013-05-28|1004.53
#2013-05-29| 991.49
#2013-05-30| 988.32
#2013-05-31| 974.44
#2013-06-03| 972.98
#2013-06-04| 982.31
#2013-06-05| 979.91
#2013-06-06| 974.75
#2013-06-07| 962.82
#2013-06-10| 938.67
#2013-06-11| 908.38
#2013-06-12| 914.50
#2013-06-13| 893.64
#2013-06-14| 917.43
#2013-06-17| 922.87
#2013-06-18| 910.98
#2013-06-19| 917.13
#2013-06-20| 873.31
#2013-06-21| 874.07
#2013-06-24| 841.13
#2013-06-25| 841.48
#2013-06-26| 827.56
#2013-06-27| 842.16
#2013-06-28| 873.41
#2013-07-01| 900.02
#2013-07-02| 891.65
#2013-07-03| 868.69
#2013-07-04| 878.77
#2013-07-05| 874.87
#2013-07-08| 868.44
#2013-07-09| 887.25
#2013-07-10| 883.92
#2013-07-11| 896.67
#2013-07-12| 896.65
#2013-07-15| 909.43
#2013-07-16| 900.67
#2013-07-17| 889.01
#2013-07-18| 902.21
#2013-07-19| 889.31
#2013-07-22| 889.59
#2013-07-23| 894.11
#2013-07-24| 878.31
#2013-07-25| 869.76
#2013-07-26| 855.39
#2013-07-29| 833.64
#2013-07-30| 800.89
#2013-07-31| 796.64
#2013-08-01| 788.47
#2013-08-02| 767.99
#2013-08-05| 776.89
#2013-08-06| 744.26
#2013-08-07| 759.09
#2013-08-08| 769.53
#2013-08-09| 769.53
#2013-08-12| 773.17
#2013-08-13| 792.86
#2013-08-14| 796.24
#2013-08-15| 796.24
#2013-08-16| 755.61
#2013-08-19| 730.03
#2013-08-20| 722.05
#2013-08-21| 701.44
#2013-08-22| 711.02
#2013-08-23| 726.95
#2013-08-26| 729.29
#2013-08-27| 686.15
#2013-08-28| 659.08
#2013-08-29| 688.33
#2013-08-30| 707.09
#2013-09-02| 721.79
#2013-09-03| 676.55
#2013-09-04| 701.24
#2013-09-05| 725.22
#2013-09-06| 740.40
#2013-09-09| 740.40
#2013-09-10| 779.52
#2013-09-11| 801.10
#2013-09-12| 783.34
#2013-09-13| 792.70
#2013-09-16| 793.04
#2013-09-17| 783.98
#2013-09-18| 790.93
#2013-09-19| 839.92
#2013-09-20| 822.92
#2013-09-23| 806.72
#2013-09-24| 804.04
#2013-09-25| 812.44
#2013-09-26| 813.66
#2013-09-27| 802.79
#2013-09-30| 791.34
#2013-10-01| 797.88
#2013-10-02| 797.88
#2013-10-03| 828.60
#2013-10-04| 832.13
#2013-10-07| 837.01
#2013-10-08| 832.95
#2013-10-09| 844.04
#2013-10-10| 850.34
#2013-10-11| 855.27
#2013-10-14| 849.59
#2013-10-15| 835.75
#2013-10-16| 835.75
#2013-10-17| 838.89
#2013-10-18| 859.33
#2013-10-21| 869.52
#2013-10-22| 871.33
#2013-10-23| 872.38
#2013-10-24| 874.75
#2013-10-25| 865.29
#2013-10-28| 855.70
#2013-10-29| 877.81
#2013-10-30| 882.91
#2013-10-31| 892.81
#2013-11-01| 898.72
#2013-11-04| 898.72
#2013-11-05| 904.70
#2013-11-06| 888.54
#2013-11-07| 874.40
#2013-11-08| 870.88
#2013-11-11| 854.79
#2013-11-12| 841.50
#2013-11-13| 839.04
#2013-11-14| 855.71
#2013-11-15| 855.71
#2013-11-18| 879.38
#2013-11-19| 881.09
#2013-11-20| 870.37
#2013-11-21| 848.85
#2013-11-22| 850.73
#2013-11-25| 866.83
#2013-11-26| 863.13
#2013-11-27| 868.97
#2013-11-28| 874.45
#2013-11-29| 887.14
#2013-12-02| 901.58
#2013-12-03| 901.86
#2013-12-04| 899.17
#2013-12-05| 912.15
#2013-12-06| 920.09
#2013-12-09| 936.94
#2013-12-10| 931.61
#2013-12-11| 926.57
#2013-12-12| 911.23
#2013-12-13| 890.68
#2013-12-16| 899.16
#2013-12-17| 902.53
#2013-12-18| 913.46
#2013-12-19| 906.65
#2013-12-20| 917.75
#2013-12-23| 926.58
#2013-12-24| 926.75
#2013-12-25| 926.75
#2013-12-26| 927.57
#2013-12-27| 935.25
#2013-12-30| 930.75
#2013-12-31| 936.53
#2014-01-01| 940.70
#2014-01-02| 916.36
#2014-01-03| 916.86
#2014-01-06| 915.11
#2014-01-07| 902.71
#2014-01-08| 906.73
#2014-01-09| 907.94
#2014-01-10| 899.13
#2014-01-13| 904.54
#2014-01-14| 898.22
#2014-01-15| 905.60
#2014-01-16| 904.50
#2014-01-17| 899.66
#2014-01-20| 904.12
#2014-01-21| 903.64
#2014-01-22| 905.44
#2014-01-23| 903.13
#2014-01-24| 875.72
#2014-01-27| 836.70
#2014-01-28| 850.42
#2014-01-29| 851.61
#2014-01-30| 833.34
#2014-01-31| 848.12
#2014-02-03| 832.54
#2014-02-04| 836.69
#2014-02-05| 844.42
#2014-02-06| 846.18
#2014-02-07| 859.01
#2014-02-10| 855.40
#2014-02-11| 858.42
#2014-02-12| 857.58
#2014-02-13| 839.29
#2014-02-14| 847.22
#2014-02-17| 853.47
#2014-02-18| 859.35
#2014-02-19| 859.19
#2014-02-20| 853.45
#2014-02-21| 864.80
#2014-02-24| 867.08
#2014-02-25| 866.56
#2014-02-26| 866.70
#2014-02-27| 866.70
#2014-02-28| 876.08
#2014-03-03| 870.30
#2014-03-04| 888.56
#2014-03-05| 899.09
#2014-03-06| 921.44
#2014-03-07| 937.81
#2014-03-10| 947.21
#2014-03-11| 938.68
#2014-03-12| 930.74
#2014-03-13| 926.14
#2014-03-14| 929.44
#2014-03-17| 929.44
#2014-03-18| 940.74
#2014-03-19| 947.39
#2014-03-20| 931.77
#2014-03-21| 945.97
#2014-03-24| 957.77
#2014-03-25| 968.55
#2014-03-26| 980.49
#2014-03-27| 987.61
#2014-03-28|1017.26
#2014-03-31|1028.86
#2014-04-01|1026.63
#2014-04-02|1039.41
#2014-04-03|1027.78
#2014-04-04|1029.59
#2014-04-07|1027.65
#2014-04-08|1027.65
#2014-04-09|1045.80
#2014-04-10|1047.33
#2014-04-11|1042.22
#2014-04-14|1042.22
#2014-04-15|1021.85
#2014-04-16|1012.14
#2014-04-17|1028.42
#2014-04-18|1031.06
#2014-04-21|1036.35
#2014-04-22|1029.62
#2014-04-23|1030.08
#2014-04-24|1030.08
#2014-04-25|1031.94
#2014-04-28|1031.63
#2014-04-29|1018.87
#2014-04-30|1011.99
#2014-05-01|1011.99
#2014-05-02|1014.67
#2014-05-05|1017.65
#2014-05-06|1021.17
#2014-05-07|1014.36
#2014-05-08|1014.38
#2014-05-09|1044.50
#2014-05-12|1060.84
#2014-05-13|1083.49
#2014-05-14|1099.96
#2014-05-15|1101.72
#2014-05-16|1135.00
#2014-05-19|1192.46
#2014-05-20|1184.59
#2014-05-21|1188.38
#2014-05-22|1212.09
#2014-05-23|1239.19
#2014-05-26|1205.82
#2014-05-27|1189.41
#2014-05-28|1203.85
#2014-05-29|1190.52
#2014-05-30|1189.08
#2014-06-02|1213.51
#2014-06-03|1219.65
#2014-06-04|1229.24
#2014-06-05|1249.51
#2014-06-06|1268.61
#2014-06-09|1288.39
#2014-06-10|1279.09
#2014-06-11|1255.34
#2014-06-12|1264.68
#2014-06-13|1216.64
#2014-06-16|1217.05
#2014-06-17|1231.34
#2014-06-18|1206.54
#2014-06-19|1212.35
#2014-06-20|1204.78
#2014-06-23|1209.53
#2014-06-24|1225.83
#2014-06-25|1228.21
#2014-06-26|1221.00
#2014-06-27|1227.85
#2014-06-30|1248.00
#2014-07-01|1260.12
#2014-07-02|1287.75
#2014-07-03|1281.94
#2014-07-04|1282.31
#2014-07-07|1282.95
#2014-07-08|1232.29
#2014-07-09|1224.08
#2014-07-10|1229.66
#2014-07-11|1193.32
#2014-07-14|1202.16
#2014-07-15|1224.98
#2014-07-16|1240.15
#2014-07-17|1251.43
#2014-07-18|1237.19
#2014-07-21|1237.15
#2014-07-22|1242.61
#2014-07-23|1237.63
#2014-07-24|1239.45
#2014-07-25|1216.06
#2014-07-28|1213.65
#2014-07-29|1213.65
#2014-07-30|1224.14
#2014-07-31|1212.10
#2014-08-01|1189.81
#2014-08-04|1202.84
#2014-08-05|1220.46
#2014-08-06|1196.26
#2014-08-07|1195.42
#2014-08-08|1173.63
#2014-08-11|1185.79
#2014-08-12|1199.68
#2014-08-13|1179.66
#2014-08-14|1203.06
#2014-08-15|1203.06
#2014-08-18|1219.77
#2014-08-19|1235.03
#2014-08-20|1241.69
#2014-08-21|1241.50
#2014-08-22|1247.27
#2014-08-25|1223.54
#2014-08-26|1223.64
#2014-08-27|1224.66
#2014-08-28|1210.97
#2014-08-29|1210.97
#2014-09-01|1244.11
#2014-09-02|1246.92
#2014-09-03|1257.06
#2014-09-04|1246.85
#2014-09-05|1250.48
#2014-09-08|1268.53
#2014-09-09|1270.82
#2014-09-10|1261.52
#2014-09-11|1269.94
#2014-09-12|1278.50
#2014-09-15|1261.39
#2014-09-16|1224.56
#2014-09-17|1237.07
#2014-09-18|1258.75
#2014-09-19|1249.61
#2014-09-22|1252.09
#2014-09-23|1227.18
#2014-09-24|1215.87
#2014-09-25|1184.90
#2014-09-26|1204.60
#2014-09-29|1204.29
#2014-09-30|1199.81
#2014-10-01|1196.50
#2014-10-02|1196.50
#2014-10-03|1196.50
#2014-10-06|1196.50
#2014-10-07|1190.45
#2014-10-08|1190.78
#2014-10-09|1218.23
#2014-10-10|1193.96
#2014-10-13|1203.46
#2014-10-14|1201.50
#2014-10-15|1201.50
#2014-10-16|1161.67
#2014-10-17|1183.52
#2014-10-20|1198.53
#2014-10-21|1207.57
#2014-10-22|1224.01
#2014-10-23|1233.23
#2014-10-24|1233.23
#2014-10-27|1223.34
#2014-10-28|1227.48
#2014-10-29|1234.06
#2014-10-30|1241.41
#2014-10-31|1269.03
#2014-11-03|1278.80
#2014-11-04|1278.80
#2014-11-05|1278.21
#2014-11-06|1278.21
#2014-11-07|1281.50
#2014-11-10|1286.42
#2014-11-11|1296.33
#2014-11-12|1311.19
#2014-11-13|1302.89
#2014-11-14|1308.96
#2014-11-17|1313.96
#2014-11-18|1326.96
#2014-11-19|1316.09
#2014-11-20|1311.55
#2014-11-21|1314.81
#2014-11-24|1317.71
#2014-11-25|1299.22
#2014-11-26|1303.43
#2014-11-27|1311.62
#2014-11-28|1325.44
#2014-12-01|1324.62
#2014-12-02|1344.47
#2014-12-03|1371.88
#2014-12-04|1372.86
#2014-12-05|1363.08
#2014-12-08|1353.35
#2014-12-09|1329.55
#2014-12-10|1339.43
#2014-12-11|1316.54
#2014-12-12|1303.38
#2014-12-15|1284.22
#2014-12-16|1233.13
#2014-12-17|1225.59
#2014-12-18|1271.84
#2014-12-19|1272.64
#2014-12-22|1288.89
#2014-12-23|1278.06
#2014-12-24|1280.25
#2014-12-25|1280.25
#2014-12-26|1280.15
#2014-12-29|1290.41
#2014-12-30|1306.83
#2014-12-31|1320.74
#2015-01-01|1323.20
#2015-01-02|1335.41
#2015-01-05|1334.55
#2015-01-06|1288.49
#2015-01-07|1305.07
#2015-01-08|1335.50
#2015-01-09|1341.62
#2015-01-12|1347.31
#2015-01-13|1353.22
#2015-01-14|1349.89
#2015-01-15|1376.17
#2015-01-16|1396.02
#2015-01-19|1405.75
#2015-01-20|1409.60
#2015-01-21|1407.32
#2015-01-22|1413.28
#2015-01-23|1423.08
#2015-01-26|1423.08
#2015-01-27|1439.06
#2015-01-28|1446.79
#2015-01-29|1431.86
#2015-01-30|1426.77
#2015-02-02|1432.49
#2015-02-03|1421.54
#2015-02-04|1410.50
#2015-02-05|1392.43
#2015-02-06|1381.54
#2015-02-09|1352.67
#2015-02-10|1367.60
#2015-02-11|1392.95
#2015-02-12|1413.24
#2015-02-13|1428.94
#2015-02-16|1418.96
#2015-02-17|1418.96
#2015-02-18|1432.29
#2015-02-19|1431.78
#2015-02-20|1438.17
#2015-02-23|1425.86
#2015-02-24|1420.25
#2015-02-25|1422.98
#2015-02-26|1415.24
#2015-02-27|1439.61
#2015-03-02|1464.95
#2015-03-03|1476.59
#2015-03-04|1453.63
#2015-03-05|1464.91
#2015-03-06|1464.91
#2015-03-09|1437.35
#2015-03-10|1432.12
#2015-03-11|1413.81
#2015-03-12|1441.20
#2015-03-13|1411.76
#2015-03-16|1413.35
#2015-03-17|1434.01
#2015-03-18|1433.48
#2015-03-19|1431.43
#2015-03-20|1417.35
#2015-03-23|1409.56
#2015-03-24|1403.93
#2015-03-25|1396.83
#2015-03-26|1379.42
#2015-03-27|1381.58
#2015-03-30|1393.92
#2015-03-31|1397.46
#2015-04-01|1420.33
#2015-04-02|1420.33
#2015-04-03|1433.18
#2015-04-06|1438.99
#2015-04-07|1455.73
#2015-04-08|1465.44
#2015-04-09|1471.16
#2015-04-10|1474.08
#2015-04-13|1472.38
#2015-04-14|1472.38
#2015-04-15|1457.99
#2015-04-16|1450.22
#2015-04-17|1424.75
#2015-04-20|1378.49
#2015-04-21|1371.74
#2015-04-22|1380.31
#2015-04-23|1368.09
#2015-04-24|1344.81
#2015-04-27|1304.77
#2015-04-28|1334.08
#2015-04-29|1339.94
#2015-04-30|1337.17
#2015-05-01|1337.17
#2015-05-04|1355.29
#2015-05-05|1366.28
#2015-05-06|1314.76
#2015-05-07|1276.54
#2015-05-08|1304.17
#2015-05-11|1328.74
#2015-05-12|1300.66
#2015-05-13|1324.37
#2015-05-14|1349.26
#2015-05-15|1355.47
#2015-05-18|1369.30
#2015-05-19|1371.01
#2015-05-20|1366.24
#2015-05-21|1370.71
#2015-05-22|1373.46
#2015-05-25|1370.81
#2015-05-26|1364.68
#2015-05-27|1357.52
#2015-05-28|1359.09
#2015-05-29|1375.07
#2015-06-01|1381.06
#2015-06-02|1342.33
#2015-06-03|1321.37
#2015-06-04|1322.26
#2015-06-05|1327.41
#2015-06-08|1301.06
#2015-06-09|1296.17
#2015-06-10|1314.13
#2015-06-11|1287.64
#2015-06-12|1285.34
#2015-06-15|1285.67
#2015-06-16|1288.05
#2015-06-17|1312.90
#2015-06-18|1333.34
#2015-06-19|1350.45
#2015-06-22|1373.87
#2015-06-23|1376.58
#2015-06-24|1365.32
#2015-06-25|1374.41
#2015-06-26|1375.22
#2015-06-29|1347.05
#2015-06-30|1366.60
#2015-07-01|1386.30
#2015-07-02|1399.24
#2015-07-03|1395.80
#2015-07-06|1411.22
#2015-07-07|1420.65
#2015-07-08|1397.62
#2015-07-09|1393.01
#2015-07-10|1396.99
#2015-07-13|1409.69
#2015-07-14|1412.22
#2015-07-15|1417.16
#2015-07-16|1432.11
#2015-07-17|1440.01
#2015-07-20|1439.01
#2015-07-21|1413.90
#2015-07-22|1433.38
#2015-07-23|1433.43
#2015-07-24|1420.65
#2015-07-27|1399.81
#2015-07-28|1397.26
#2015-07-29|1407.44
#2015-07-30|1420.40
#2015-07-31|1434.38
#2015-08-03|1450.73
#2015-08-04|1471.32
#2015-08-05|1482.85
#2015-08-06|1484.50
#2015-08-07|1482.18
#2015-08-10|1483.84
#2015-08-11|1464.34
#2015-08-12|1415.65
#2015-08-13|1403.21
#2015-08-14|1437.45
#2015-08-17|1437.34
#2015-08-18|1443.33
#2015-08-19|1450.73
#2015-08-20|1416.86
#2015-08-21|1401.55
#2015-08-24|1264.33
#2015-08-25|1304.11
#2015-08-26|1301.19
#2015-08-27|1338.93
#2015-08-28|1336.15
#2015-08-31|1318.06
#2015-09-01|1299.81
#2015-09-02|1297.37
#2015-09-03|1314.79
#2015-09-04|1282.36
#2015-09-07|1247.07
#2015-09-08|1263.30
#2015-09-09|1294.11
#2015-09-10|1294.63
#2015-09-11|1295.92
#2015-09-14|1320.66
#2015-09-15|1307.43
#2015-09-16|1300.95
#2015-09-17|1300.95
#2015-09-18|1319.93
#2015-09-21|1332.07
#2015-09-22|1309.66
#2015-09-23|1313.68
#2015-09-24|1317.13
#2015-09-25|1317.13
#2015-09-28|1319.15
#2015-09-29|1325.13
#2015-09-30|1356.79
#2015-10-01|1340.59
#2015-10-02|1340.59
#2015-10-05|1372.96
#2015-10-06|1378.73
#2015-10-07|1395.93
#2015-10-08|1380.88
#2015-10-09|1387.62
#2015-10-12|1390.99
#2015-10-13|1384.65
#2015-10-14|1385.99
#2015-10-15|1397.84
#2015-10-16|1394.78
#2015-10-19|1402.31
#2015-10-20|1399.07
#2015-10-21|1390.52
#2015-10-22|1390.52
#2015-10-23|1394.69
#2015-10-26|1390.62
#2015-10-27|1390.30
#2015-10-28|1381.04
#2015-10-29|1366.03
#2015-10-30|1357.90
#2015-11-02|1349.98
#2015-11-03|1352.33
#2015-11-04|1354.45
#2015-11-05|1324.04
#2015-11-06|1320.73
#2015-11-09|1312.18
#2015-11-10|1290.70
#2015-11-11|1303.55
#2015-11-12|1303.55
#2015-11-13|1290.69
#2015-11-16|1294.77
#2015-11-17|1299.06
#2015-11-18|1280.58
#2015-11-19|1296.25
#2015-11-20|1310.97
#2015-11-23|1306.45
#2015-11-24|1311.20
#2015-11-25|1311.20
#2015-11-26|1310.57
#2015-11-27|1313.96
#2015-11-30|1316.38
#2015-12-01|1335.39
#2015-12-02|1335.94
#2015-12-03|1329.02
#2015-12-04|1316.98
#2015-12-07|1316.25
#2015-12-08|1293.12
#2015-12-09|1269.02
#2015-12-10|1283.68
#2015-12-11|1269.09
#2015-12-14|1273.56
#2015-12-15|1280.46
#2015-12-16|1291.96
#2015-12-17|1324.13
#2015-12-18|1321.43
#2015-12-21|1331.25
#2015-12-22|1327.11
#2015-12-23|1336.87
#2015-12-24|1345.78
#2015-12-25|1345.78
#2015-12-28|1349.19
#2015-12-29|1350.77
#2015-12-30|1349.55
#2015-12-31|1361.56
#2016-01-01|1377.02
#2016-01-04|1349.88
#2016-01-05|1364.40
#2016-01-06|1351.00
#2016-01-07|1305.37
#2016-01-08|1328.44
#2016-01-11|1314.48
#2016-01-12|1297.34
#2016-01-13|1289.32
#2016-01-14|1264.68
#2016-01-15|1216.36
#2016-01-18|1191.36
#2016-01-19|1214.48
#2016-01-20|1181.41
#2016-01-21|1184.61
#2016-01-22|1216.38
#2016-01-25|1220.43
#2016-01-26|1220.43
#2016-01-27|1214.76
#2016-01-28|1205.75
#2016-01-29|1233.68
#2016-02-01|1234.01
#2016-02-02|1206.45
#2016-02-03|1172.80
#2016-02-04|1177.29
#2016-02-05|1200.05
#2016-02-08|1191.28
#2016-02-09|1166.90
#2016-02-10|1161.28
#2016-02-11|1109.84
#2016-02-12|1098.30
#2016-02-15|1147.91
#2016-02-16|1116.84
#2016-02-17|1123.05
#2016-02-18|1127.44
#2016-02-19|1131.19
#2016-02-22|1136.32
#2016-02-23|1121.14
#2016-02-24|1107.86
#2016-02-25|1093.57
#2016-02-26|1097.57
#2016-02-29|1107.46
#2016-03-01|1148.81
#2016-03-02|1183.87
#2016-03-03|1200.77
#2016-03-04|1218.44
#2016-03-07|1218.44
#2016-03-08|1214.70
#2016-03-09|1220.97
#2016-03-10|1222.60
#2016-03-11|1218.20
#2016-03-14|1223.44
#2016-03-15|1193.96
#2016-03-16|1188.32
#2016-03-17|1206.46
#2016-03-18|1222.51
#2016-03-21|1238.63
#2016-03-22|1239.95
#2016-03-23|1244.25
#2016-03-24|1244.25
#2016-03-25|1244.25
#2016-03-28|1219.56
#2016-03-29|1217.33
#2016-03-30|1248.74
#2016-03-31|1260.64
#2016-04-01|1262.39
#2016-04-04|1268.75
#2016-04-05|1243.38
#2016-04-06|1246.29
#2016-04-07|1244.71
#2016-04-08|1254.37
#2016-04-11|1271.29
#2016-04-12|1280.88
#2016-04-13|1294.60
#2016-04-14|1294.60
#2016-04-15|1294.60
#2016-04-18|1309.04
#2016-04-19|1309.04
#2016-04-20|1322.44
#2016-04-21|1316.19
#2016-04-22|1315.65
#2016-04-25|1307.41
#2016-04-26|1324.58
#2016-04-27|1323.99
#2016-04-28|1306.04
#2016-04-29|1317.59
#2016-05-02|1334.06
#2016-05-03|1322.17
#2016-05-04|1300.22
#2016-05-05|1301.48
#2016-05-06|1306.05
#2016-05-09|1321.80
#2016-05-10|1318.64
#2016-05-11|1315.95
#2016-05-12|1327.53
#2016-05-13|1313.88
#2016-05-16|1315.60
#2016-05-17|1316.89
#2016-05-18|1318.55
#2016-05-19|1290.14
#2016-05-20|1282.12
#2016-05-23|1281.96
#2016-05-24|1278.02
#2016-05-25|1298.49
#2016-05-26|1318.80
#2016-05-27|1333.77
#2016-05-30|1345.32
#2016-05-31|1340.37
#2016-06-01|1333.68
#2016-06-02|1342.65
#2016-06-03|1336.14
#2016-06-06|1337.80
#2016-06-07|1351.39
#2016-06-08|1363.99
#2016-06-09|1358.77
#2016-06-10|1356.91
#2016-06-13|1338.04
#2016-06-14|1341.14
#2016-06-15|1352.13
#2016-06-16|1343.27
#2016-06-17|1346.56
#2016-06-20|1354.79
#2016-06-21|1353.27
#2016-06-22|1352.94
#2016-06-23|1356.96
#2016-06-24|1327.15
#2016-06-27|1336.72
#2016-06-28|1344.78
#2016-06-29|1366.41
#2016-06-30|1387.32
#2016-07-01|1409.13
#2016-07-04|1422.06
#2016-07-05|1415.45
#2016-07-06|1415.45
#2016-07-07|1415.38
#2016-07-08|1416.41
#2016-07-11|1444.58
#2016-07-12|1453.09
#2016-07-13|1450.69
#2016-07-14|1457.80
#2016-07-15|1452.51
#2016-07-18|1436.43
#2016-07-19|1435.40
#2016-07-20|1452.95
#2016-07-21|1444.42
#2016-07-22|1465.33
#2016-07-25|1472.99
#2016-07-26|1464.19
#2016-07-27|1475.87
#2016-07-28|1480.77
#2016-07-29|1492.17
#2016-08-01|1504.42
#2016-08-02|1490.36
#2016-08-03|1467.67
#2016-08-04|1480.06
#2016-08-05|1512.62
#2016-08-08|1523.02
#2016-08-09|1515.55
#2016-08-10|1501.29
#2016-08-11|1497.48
#2016-08-12|1502.38
#2016-08-15|1502.38
#2016-08-16|1512.79
#2016-08-17|1527.50
#2016-08-18|1534.96
#2016-08-19|1537.13
#2016-08-22|1524.01
#2016-08-23|1522.39
#2016-08-24|1532.19
#2016-08-25|1524.47
#2016-08-26|1525.96
#2016-08-29|1527.89
#2016-08-30|1547.35
#2016-08-31|1547.08
#2016-09-01|1538.90
#2016-09-02|1549.42
#2016-09-05|1549.42
#2016-09-06|1580.94
#2016-09-07|1586.15
#2016-09-08|1600.98
#2016-09-09|1581.64
#2016-09-12|1530.93
#2016-09-13|1530.93
#2016-09-14|1547.62
#2016-09-15|1545.91
#2016-09-16|1548.36
#2016-09-19|1561.87
#2016-09-20|1555.43
#2016-09-21|1554.18
#2016-09-22|1586.40
#2016-09-23|1590.95
#2016-09-26|1583.22
#2016-09-27|1589.88
#2016-09-28|1606.71
#2016-09-29|1541.99
#2016-09-30|1578.70
#2016-10-03|1616.27
#2016-10-04|1624.13
#2016-10-05|1630.92
#2016-10-06|1616.53
#2016-10-07|1616.46
#2016-10-10|1617.76
#2016-10-11|1617.76
#2016-10-12|1617.76
#2016-10-13|1589.14
#2016-10-14|1610.82
#2016-10-17|1588.76
#2016-10-18|1617.93
#2016-10-19|1616.12
#2016-10-20|1616.50
#2016-10-21|1622.48
#2016-10-24|1622.65
#2016-10-25|1618.24
#2016-10-26|1601.58
#2016-10-27|1582.95
#2016-10-28|1601.79
#2016-10-31|1601.79
#2016-11-01|1610.56
#2016-11-02|1576.60
#2016-11-03|1562.23
#2016-11-04|1539.86
#2016-11-07|1554.96
#2016-11-08|1565.22
#2016-11-09|1539.42
#2016-11-10|1568.39
#2016-11-11|1494.42
#2016-11-14|1494.42
#2016-11-15|1421.15
#2016-11-16|1423.33
#2016-11-17|1421.69
#2016-11-18|1416.11
#2016-11-21|1375.70
#2016-11-22|1397.27
#2016-11-23|1413.79
#2016-11-24|1406.21
#2016-11-25|1430.67
#2016-11-28|1430.74
#2016-11-29|1444.31
#2016-11-30|1463.38
#2016-12-01|1449.41
#2016-12-02|1429.22
#2016-12-05|1437.52
#2016-12-06|1453.81
#2016-12-07|1453.47
#2016-12-08|1488.61
#2016-12-09|1492.56
#2016-12-12|1477.55
#2016-12-13|1467.50
#2016-12-14|1455.24
#2016-12-15|1447.88
#2016-12-16|1447.55
#2016-12-19|1437.49
#2016-12-20|1413.26
#2016-12-21|1415.57
#2016-12-22|1390.99
#2016-12-23|1391.88
#2016-12-26|1367.35
#2016-12-27|1375.86
#2016-12-28|1382.24
#2016-12-29|1401.15
#2016-12-30|1416.52
#2017-01-02|1424.99
#2017-01-03|1423.26
#2017-01-04|1430.46
#2017-01-05|1451.40
#2017-01-06|1452.73
#2017-01-09|1450.49
#2017-01-10|1459.98
#2017-01-11|1475.44
#2017-01-12|1484.17
#2017-01-13|1478.40
#2017-01-16|1486.37
#2017-01-17|1494.32
#2017-01-18|1497.10
#2017-01-19|1498.20
#2017-01-20|1476.12
#2017-01-23|1480.30
#2017-01-24|1497.83
#2017-01-25|1517.34
#2017-01-26|1517.34
#2017-01-27|1528.93
#2017-01-30|1532.77
#2017-01-31|1520.47
#2017-02-01|1558.70
#2017-02-02|1574.38
#2017-02-03|1591.19
#2017-02-06|1603.72
#2017-02-07|1588.38
#2017-02-08|1594.74
#2017-02-09|1607.96
#2017-02-10|1606.54
#2017-02-13|1597.82
#2017-02-14|1599.94
#2017-02-15|1583.98
#2017-02-16|1598.47
#2017-02-17|1605.68
#2017-02-20|1621.07
#2017-02-21|1627.78
#2017-02-22|1615.68
#2017-02-23|1622.08
#2017-02-24|1622.08
#2017-02-27|1622.38
#2017-02-28|1630.71
#2017-03-01|1632.61
#2017-03-02|1612.56
#2017-03-03|1614.30
#2017-03-06|1627.60
#2017-03-07|1626.20
#2017-03-08|1618.78
#2017-03-09|1616.29
#2017-03-10|1616.49
#2017-03-13|1616.49
#2017-03-14|1649.13
#2017-03-15|1672.86
#2017-03-16|1699.04
#2017-03-17|1699.11
#2017-03-20|1706.37
#2017-03-21|1703.40
#2017-03-22|1680.93
#2017-03-23|1690.38
#2017-03-24|1695.08
#2017-03-27|1702.94
#2017-03-28|1717.51
#2017-03-29|1729.93
#2017-03-30|1731.51
#2017-03-31|1743.90
#2017-04-03|1752.18
#2017-04-04|1752.18
#2017-04-05|1763.66
#2017-04-06|1772.93
#2017-04-07|1779.08
#2017-04-10|1782.20
#2017-04-11|1799.76
#2017-04-12|1788.21
#2017-04-13|1791.99
#2017-04-14|1791.99
#2017-04-17|1799.52
#2017-04-18|1788.23
#2017-04-19|1805.80
#2017-04-20|1815.43
#2017-04-21|1817.72
#2017-04-24|1835.56
#2017-04-25|1857.93
#2017-04-26|1860.01
#2017-04-27|1860.51
#2017-04-28|1863.77
#2017-05-01|1863.77
#2017-05-02|1876.39
#2017-05-03|1873.15
#2017-05-04|1875.87
#2017-05-05|1856.27
#2017-05-08|1862.89
#2017-05-09|1853.83
#2017-05-10|1868.11
#2017-05-11|1879.38
#2017-05-12|1864.23
#2017-05-15|1884.64
#2017-05-16|1892.46
#2017-05-17|1888.84
#2017-05-18|1832.66
#2017-05-19|1826.01
#2017-05-22|1809.00
#2017-05-23|1771.45
#2017-05-24|1756.82
#2017-05-25|1784.95
#2017-05-26|1815.57
#2017-05-29|1790.18
#2017-05-30|1809.28
#2017-05-31|1833.16
#2017-06-01|1847.13
#2017-06-02|1855.56
#2017-06-05|1863.15
#2017-06-06|1854.14
#2017-06-07|1872.38
#2017-06-08|1881.10
#2017-06-09|1896.02
#2017-06-12|1881.36
#2017-06-13|1883.71
#2017-06-14|1886.60
#2017-06-15|1886.89
#2017-06-16|1889.78
#2017-06-19|1886.70
#2017-06-20|1887.45
#2017-06-21|1889.62
#2017-06-22|1876.09
#2017-06-23|1854.02
#2017-06-26|1854.02
#2017-06-27|1834.13
#2017-06-28|1833.77
#2017-06-29|1840.61
#2017-06-30|1856.44
#2017-07-03|1868.98
#2017-07-04|1870.46
#2017-07-05|1886.98
#2017-07-06|1891.25
#2017-07-07|1898.32
#2017-07-10|1910.70
#2017-07-11|1892.30
#2017-07-12|1912.82
#2017-07-13|1922.82
#2017-07-14|1920.32
#2017-07-17|1921.91
#2017-07-18|1910.16
#2017-07-19|1926.01
#2017-07-20|1918.05
#2017-07-21|1912.79
#2017-07-24|1911.89
#2017-07-25|1917.54
#2017-07-26|1920.59
#2017-07-27|1923.18
#2017-07-28|1928.17
#2017-07-31|1929.88
#2017-08-01|1938.87
#2017-08-02|1954.65
#2017-08-03|1936.00
#2017-08-04|1936.76
#2017-08-07|1947.74
#2017-08-08|1932.03
#2017-08-09|1892.83
#2017-08-10|1831.25
#2017-08-11|1817.72
#2017-08-14|1863.81
#2017-08-15|1863.81
#2017-08-16|1888.34
#2017-08-17|1883.19
#2017-08-18|1875.16
#2017-08-21|1845.52
#2017-08-22|1835.00
#2017-08-23|1857.33
#2017-08-24|1869.32
#2017-08-25|1869.32
#2017-08-28|1890.08
#2017-08-29|1874.18
#2017-08-30|1900.31
#2017-08-31|1907.35
#2017-09-01|1928.09
#2017-09-04|1916.20
#2017-09-05|1927.77
#2017-09-06|1930.64
#2017-09-07|1939.50
#2017-09-08|1943.84
#2017-09-11|1956.25
#2017-09-12|1979.44
#2017-09-13|1971.31
#2017-09-14|1980.39
#2017-09-15|1979.03
#2017-09-18|1994.05
#2017-09-19|1989.35
#2017-09-20|1986.97
#2017-09-21|1961.55
#2017-09-22|1911.56
#2017-09-25|1875.63
#2017-09-26|1879.97
#2017-09-27|1833.26
#2017-09-28|1845.97
#2017-09-29|1869.28
#2017-10-02|1869.28
#2017-10-03|1874.83
#2017-10-04|1898.68
#2017-10-05|1907.03
#2017-10-06|1916.34
#2017-10-09|1912.72
#2017-10-10|1932.97
#2017-10-11|1918.61
#2017-10-12|1941.53
#2017-10-13|1946.71
#2017-10-16|1964.62
#2017-10-17|1970.02
#2017-10-18|1966.08
#2017-10-19|1948.24
#2017-10-20|1948.24
#2017-10-23|1970.81
#2017-10-24|1969.34
#2017-10-25|1972.26
#2017-10-26|1981.11
#2017-10-27|1982.95
#2017-10-30|2016.33
#2017-10-31|2020.78
#2017-11-01|2036.14
#2017-11-02|2045.01
#2017-11-03|2047.83
#2017-11-06|2049.94
#2017-11-07|2012.34
#2017-11-08|2002.64
#2017-11-09|2021.17
#2017-11-10|2018.47
#2017-11-13|2007.77
#2017-11-14|2000.32
#2017-11-15|1983.88
#2017-11-16|2002.20
#2017-11-17|2027.50
#2017-11-20|2037.63
#2017-11-21|2047.84
#2017-11-22|2047.56
#2017-11-23|2057.35
#2017-11-24|2066.84
#2017-11-27|2083.10
#2017-11-28|2089.40
#2017-11-29|2090.53
#2017-11-30|2071.98
#2017-12-01|2050.66
#2017-12-04|2056.17
#2017-12-05|2062.62
#2017-12-06|2042.96
#2017-12-07|2069.24
#2017-12-08|2088.18
#2017-12-11|2101.07
#2017-12-12|2085.76
#2017-12-13|2068.99
#2017-12-14|2074.75
#2017-12-15|2107.41
#2017-12-18|2118.40
#2017-12-19|2148.37
#2017-12-20|2156.70
#2017-12-21|2174.25
#2017-12-22|2181.00
#2017-12-25|2181.00
#2017-12-26|2193.53
#2017-12-27|2187.25
#2017-12-28|2196.62
#2017-12-29|2221.20
#2018-01-01|2220.83
#2018-01-02|2218.50
#2018-01-03|2228.14
#2018-01-04|2250.87
#2018-01-05|2278.79
#2018-01-08|2299.90
#2018-01-09|2279.87
#2018-01-10|2279.77
#2018-01-11|2285.97
#2018-01-12|2286.64
#2018-01-15|2290.29
#2018-01-16|2233.20
#2018-01-17|2251.02
#2018-01-18|2214.30
#2018-01-19|2237.66
#2018-01-22|2249.17
#2018-01-23|2274.24
#2018-01-24|2260.85
#2018-01-25|2247.29
#2018-01-26|2247.29
#2018-01-29|2230.49
#2018-01-30|2213.47
#2018-01-31|2184.92
#2018-02-01|2166.94
#2018-02-02|2065.56
#2018-02-05|2059.36
#2018-02-06|2024.33
#2018-02-07|2026.98
#2018-02-08|2064.79
#2018-02-09|2054.45
#2018-02-12|2081.31
#2018-02-13|2081.31
#2018-02-14|2098.31
#2018-02-15|2093.99
#2018-02-16|2063.02
#2018-02-19|2038.68
#2018-02-20|2018.03
#2018-02-21|2018.50
#2018-02-22|2000.32
#2018-02-23|2047.31
#2018-02-26|2063.80
#2018-02-27|2051.25
#2018-02-28|2040.39
#2018-03-01|2025.15
#2018-03-02|2025.15
#2018-03-05|2007.96
#2018-03-06|1992.52
#2018-03-07|1972.09
#2018-03-08|1976.67
#2018-03-09|1968.95
#2018-03-12|1991.21
#2018-03-13|2009.92
#2018-03-14|2018.18
#2018-03-15|2023.01
#2018-03-16|1998.07
#2018-03-19|1957.40
#2018-03-20|1956.81
#2018-03-21|1958.48
#2018-03-22|1949.57
#2018-03-23|1934.83
#2018-03-26|1967.65
#2018-03-27|1984.70
#2018-03-28|1967.00
#2018-03-29|1967.00
#2018-03-30|1967.00
#2018-04-02|2000.54
#2018-04-03|2026.88
#2018-04-04|2004.68
#2018-04-05|2050.27
#2018-04-06|2066.31
#2018-04-09|2066.73
#2018-04-10|2070.07
#2018-04-11|2062.65
#2018-04-12|2058.73
#2018-04-13|2072.62
#2018-04-16|2075.83
#2018-04-17|2078.77
#2018-04-18|2073.64
#2018-04-19|2079.00
#2018-04-20|2060.87
#2018-04-23|2055.34
#2018-04-24|2059.34
#2018-04-25|2035.25
#2018-04-26|2038.21
#2018-04-27|2061.14
#2018-04-30|2076.08
#2018-05-01|2076.08
#2018-05-02|2050.59
#2018-05-03|2026.87
#2018-05-04|2007.52
#2018-05-07|2011.12
#2018-05-08|2012.35
#2018-05-09|1997.43
#2018-05-10|1965.83
#2018-05-11|1975.19
#2018-05-14|1949.73
#2018-05-15|1930.16
#2018-05-16|1929.09
#2018-05-17|1937.02
#2018-05-18|1902.91
#2018-05-21|1873.17
#2018-05-22|1883.74
#2018-05-23|1869.13
#2018-05-24|1864.62
#2018-05-25|1912.10
#2018-05-28|1952.89
#2018-05-29|1930.10
#2018-05-30|1944.68
#2018-05-31|1939.01
#2018-06-01|1928.24
#2018-06-04|1905.94
#2018-06-05|1883.18
#2018-06-06|1916.38
#2018-06-07|1939.76
#2018-06-08|1936.20
#2018-06-11|1941.60
#2018-06-12|1953.20
#2018-06-13|1940.18
#2018-06-14|1936.89
#2018-06-15|1915.16
#2018-06-18|1908.90
#2018-06-19|1882.79
#2018-06-20|1893.85
#2018-06-21|1887.20
#2018-06-22|1900.17
#2018-06-25|1870.43
#2018-06-26|1870.23
#2018-06-27|1828.94
#2018-06-28|1789.09
#2018-06-29|1831.58
#2018-07-02|1812.87
#2018-07-03|1829.56
#2018-07-04|1827.63
#2018-07-05|1812.86
#2018-07-06|1826.70
#2018-07-09|1854.14
#2018-07-10|1870.50
#2018-07-11|1857.93
#2018-07-12|1859.00
#2018-07-13|1843.51
#2018-07-16|1796.72
#2018-07-17|1843.89
#2018-07-18|1822.69
#2018-07-19|1805.58
#2018-07-20|1821.69
#2018-07-23|1849.75
#2018-07-24|1881.47
#2018-07-25|1888.63
#2018-07-26|1903.95
#2018-07-27|1920.48
#2018-07-30|1930.54
#2018-07-31|1939.53
#2018-08-01|1938.72
#2018-08-02|1927.73
#2018-08-03|1946.09
#2018-08-06|1948.89
#2018-08-07|1949.60
#2018-08-08|1951.43
#2018-08-09|1959.68
#2018-08-10|1941.83
#2018-08-13|1902.08
#2018-08-14|1919.31
#2018-08-15|1919.31
#2018-08-16|1899.85
#2018-08-17|1916.83
#2018-08-20|1948.01
#2018-08-21|1956.37
#2018-08-22|1956.37
#2018-08-23|1954.33
#2018-08-24|1954.76
#2018-08-27|1969.65
#2018-08-28|1964.28
#2018-08-29|1966.53
#2018-08-30|1966.78
#2018-08-31|1965.23
#2018-09-03|1951.17
#2018-09-04|1891.60
#2018-09-05|1872.38
#2018-09-06|1871.71
#2018-09-07|1891.29
#2018-09-10|1839.76
#2018-09-11|1812.01
#2018-09-12|1832.83
#2018-09-13|1832.83
#2018-09-14|1871.09
#2018-09-17|1844.05
#2018-09-18|1806.50
#2018-09-19|1803.38
#2018-09-20|1803.38
#2018-09-21|1774.46
#2018-09-24|1722.80
#2018-09-25|1725.52
#2018-09-26|1742.46
#2018-09-27|1703.81
#2018-09-28|1680.75
#2018-10-01|1684.56
#2018-10-02|1684.56
#2018-10-03|1654.42
#2018-10-04|1610.24
#2018-10-05|1557.76
#2018-10-08|1537.95
#2018-10-09|1527.87
#2018-10-10|1594.68
#2018-10-11|1561.55
#2018-10-12|1606.45
#2018-10-15|1618.45
#2018-10-16|1646.71
#2018-10-17|1613.48
#2018-10-18|1613.48
#2018-10-19|1599.79
#2018-10-22|1586.05
#2018-10-23|1570.40
#2018-10-24|1594.13
#2018-10-25|1582.97
#2018-10-26|1581.39
#2018-10-29|1614.55
#2018-10-30|1618.63
#2018-10-31|1641.15
#2018-11-01|1662.85
#2018-11-02|1698.55
#2018-11-05|1678.07
#2018-11-06|1671.37
#2018-11-07|1683.24
#2018-11-08|1683.24
#2018-11-09|1710.58
#2018-11-12|1684.60
#2018-11-13|1701.70
#2018-11-14|1708.69
#2018-11-15|1726.80
#2018-11-16|1731.48
#2018-11-19|1742.36
#2018-11-20|1726.65
#2018-11-21|1738.65
#2018-11-22|1735.42
#2018-11-23|1735.42
#2018-11-26|1740.47
#2018-11-27|1745.94
#2018-11-28|1736.78
#2018-11-29|1769.16
#2018-11-30|1777.07
#2018-12-03|1763.94
#2018-12-04|1755.72
#2018-12-05|1728.65
#2018-12-06|1698.12
#2018-12-07|1702.86
#2018-12-10|1656.77
#2018-12-11|1675.29
#2018-12-12|1710.95
#2018-12-13|1726.29
#2018-12-14|1722.46
#2018-12-17|1739.11
#2018-12-18|1762.14
#2018-12-19|1798.18
#2018-12-20|1815.62
#2018-12-21|1776.13
#2018-12-24|1764.70
#2018-12-25|1764.70
#2018-12-26|1766.82
#2018-12-27|1766.73
#2018-12-28|1789.97
#2018-12-31|1804.82
#2019-01-01|1800.65
#2019-01-02|1774.72
#2019-01-03|1760.89
#2019-01-04|1779.66
#2019-01-07|1781.60
#2019-01-08|1764.14
#2019-01-09|1754.65
#2019-01-10|1762.41
#2019-01-11|1762.62
#2019-01-14|1743.34
#2019-01-15|1750.27
#2019-01-16|1743.60
#2019-01-17|1744.07
#2019-01-18|1728.45
#2019-01-21|1716.49
#2019-01-22|1707.33
#2019-01-23|1706.36
#2019-01-24|1704.51
#2019-01-25|1679.00
#2019-01-28|1649.48
#2019-01-29|1654.14
#2019-01-30|1661.09
#2019-01-31|1672.49
#2019-02-01|1681.73
#2019-02-04|1656.86
#2019-02-05|1652.07
#2019-02-06|1654.69
#2019-02-07|1675.59
#2019-02-08|1651.67
#2019-02-11|1628.25
#2019-02-12|1634.70
#2019-02-13|1627.72
#2019-02-14|1634.62
#2019-02-15|1610.72
#2019-02-18|1594.97
#2019-02-19|1606.26
#2019-02-20|1628.25
#2019-02-21|1636.92
#2019-02-22|1645.47
#2019-02-25|1659.18
#2019-02-26|1661.48
#2019-02-27|1667.74
#2019-02-28|1677.84
#2019-03-01|1701.50
#2019-03-04|1701.50
#2019-03-05|1744.70
#2019-03-06|1755.42
#2019-03-07|1757.07
#2019-03-08|1750.97
#2019-03-11|1793.21
#2019-03-12|1806.23
#2019-03-13|1807.41
#2019-03-14|1806.04
#2019-03-15|1823.85
#2019-03-18|1837.82
#2019-03-19|1837.18
#2019-03-20|1832.61
#2019-03-21|1832.61
#2019-03-22|1816.22
#2019-03-25|1801.31
#2019-03-26|1821.49
#2019-03-27|1826.64
#2019-03-28|1852.12
#2019-03-29|1875.02
#2019-04-01|1872.13
#2019-04-02|1879.31
#2019-04-03|1871.45
#2019-04-04|1847.11
#2019-04-05|1857.41
#2019-04-08|1825.15
#2019-04-09|1841.06
#2019-04-10|1835.82
#2019-04-11|1847.18
#2019-04-12|1848.82
#2019-04-15|1849.81
#2019-04-16|1848.37
#2019-04-17|1848.37
#2019-04-18|1836.20
#2019-04-19|1836.20
#2019-04-22|1787.45
#2019-04-23|1790.81
#2019-04-24|1795.19
#2019-04-25|1772.49
#2019-04-26|1774.92
#2019-04-29|1774.92
#2019-04-30|1769.95
#2019-05-01|1769.95
#2019-05-02|1763.33
#2019-05-03|1772.88
#2019-05-06|1750.51
#2019-05-07|1724.90
#2019-05-08|1692.86
#2019-05-09|1691.37
#2019-05-10|1697.02
#2019-05-13|1641.45
#2019-05-14|1656.08
#2019-05-15|1644.13
#2019-05-16|1655.73
#2019-05-17|1676.06
#2019-05-20|1759.48
#2019-05-21|1736.42
#2019-05-22|1736.06
#2019-05-23|1733.71
#2019-05-24|1789.56
#2019-05-27|1811.04
#2019-05-28|1810.20
#2019-05-29|1793.71
#2019-05-30|1803.60
#2019-05-31|1809.94
#2019-06-03|1843.42
#2019-06-04|1836.51
#2019-06-05|1836.51
#2019-06-06|1798.25
#2019-06-07|1792.32
#2019-06-10|1786.70
#2019-06-11|1800.79
#2019-06-12|1780.54
#2019-06-13|1780.41
#2019-06-14|1752.91
#2019-06-17|1722.22
#2019-06-18|1726.74
#2019-06-19|1714.66
#2019-06-20|1749.71
#2019-06-21|1741.88
#2019-06-24|1748.40
#2019-06-25|1763.23
#2019-06-26|1775.41
#2019-06-27|1788.98
#2019-06-28|1784.30
#2019-07-01|1796.76
#2019-07-02|1803.77
#2019-07-03|1819.14
#2019-07-04|1829.73
#2019-07-05|1804.41
#2019-07-08|1752.46
#2019-07-09|1762.34
#2019-07-10|1745.95
#2019-07-11|1770.43
#2019-07-12|1764.81
#2019-07-15|1759.49
#2019-07-16|1768.42
#2019-07-17|1768.31
#2019-07-18|1733.41
#2019-07-19|1702.07
#2019-07-22|1697.23
#2019-07-23|1681.96
#2019-07-24|1653.31
#2019-07-25|1661.47
#2019-07-26|1677.94
#2019-07-29|1652.05
#2019-07-30|1621.86
#2019-07-31|1636.70
#2019-08-01|1607.22
#2019-08-02|1587.18
#2019-08-05|1543.25
#2019-08-06|1558.31
#2019-08-07|1540.60
#2019-08-08|1561.59
#2019-08-09|1581.21
#2019-08-12|1581.21
#2019-08-13|1538.72
#2019-08-14|1557.12
#2019-08-15|1557.12
#2019-08-16|1569.89
#2019-08-19|1566.51
#2019-08-20|1545.98
#2019-08-21|1524.44
#2019-08-22|1481.20
#2019-08-23|1509.68
#2019-08-26|1529.57
#2019-08-27|1551.75
#2019-08-28|1531.15
#2019-08-29|1525.40
#2019-08-30|1549.33
#2019-09-02|1549.33
#2019-09-03|1502.05
#2019-09-04|1513.58
#2019-09-05|1524.39
#2019-09-06|1532.57
#2019-09-09|1548.44
#2019-09-10|1548.44
#2019-09-11|1563.25
#2019-09-12|1567.99
#2019-09-13|1584.32
#2019-09-16|1560.69
#2019-09-17|1521.41
#2019-09-18|1536.81
#2019-09-19|1512.88
#2019-09-20|1626.14
#2019-09-23|1658.75
#2019-09-24|1652.29
#2019-09-25|1618.09
#2019-09-26|1633.00
#2019-09-27|1623.71
#2019-09-30|1582.58
#2019-10-01|1546.24
#2019-10-02|1545.56
#2019-10-03|1555.19
#2019-10-04|1534.51
#2019-10-07|1520.91
#2019-10-08|1520.91
#2019-10-09|1544.86
#2019-10-10|1528.45
#2019-10-11|1524.51
#2019-10-14|1532.54
#2019-10-15|1538.10
#2019-10-16|1539.62
#2019-10-17|1576.97
#2019-10-18|1604.29
#2019-10-21|1603.69
#2019-10-22|1607.07
#2019-10-23|1603.89
#2019-10-24|1587.92
#2019-10-25|1593.21
#2019-10-28|1593.21
#2019-10-29|1632.86
#2019-10-30|1636.82
#2019-10-31|1668.20
#2019-11-01|1678.16
#2019-11-04|1675.45
#2019-11-05|1659.19
#2019-11-06|1655.86
#2019-11-07|1664.95
#2019-11-08|1644.92
#2019-11-11|1655.51
#2019-11-12|1655.51
#2019-11-13|1617.03
#2019-11-14|1619.06
#2019-11-15|1633.53
#2019-11-18|1643.30
#2019-11-19|1647.27
#2019-11-20|1659.87
#2019-11-21|1647.01
#2019-11-22|1650.68
#2019-11-25|1668.53
#2019-11-26|1653.68
#2019-11-27|1678.12
#2019-11-28|1695.07
#2019-11-29|1682.56
#2019-12-02|1676.29
#2019-12-03|1652.67
#2019-12-04|1667.78
#2019-12-05|1670.28
#2019-12-06|1645.12
#2019-12-09|1650.59
#2019-12-10|1632.14
#2019-12-11|1641.89
#2019-12-12|1656.29
#2019-12-13|1678.56
#2019-12-16|1665.59
#2019-12-17|1673.74
#2019-12-18|1671.08
#2019-12-19|1676.90
#2019-12-20|1677.64
#2019-12-23|1673.41
#2019-12-24|1667.96
#2019-12-25|1667.96
#2019-12-26|1661.67
#2019-12-27|1679.04
#2019-12-30|1687.07
#2019-12-31|1682.44
#2020-01-01|1684.06
#2020-01-02|1705.47
#2020-01-03|1683.67
#2020-01-06|1634.70
#2020-01-07|1650.09
#2020-01-08|1655.69
#2020-01-09|1696.92
#2020-01-10|1703.79
#2020-01-13|1713.40
#2020-01-14|1723.56
#2020-01-15|1734.14
#2020-01-16|1745.29
#2020-01-17|1743.80
#2020-01-20|1725.40
#2020-01-21|1729.86
#2020-01-22|1727.28
#2020-01-23|1744.79
#2020-01-24|1759.94
#2020-01-27|1749.54
#2020-01-28|1741.34
#2020-01-29|1751.79
#2020-01-30|1721.09
#2020-01-31|1704.66
#2020-02-03|1670.07
#2020-02-04|1699.74
#2020-02-05|1722.68
#2020-02-06|1742.68
#2020-02-07|1749.74
#2020-02-10|1731.42
#2020-02-11|1732.34
#2020-02-12|1721.81
#2020-02-13|1718.62
#2020-02-14|1702.76
#2020-02-17|1692.01
#2020-02-18|1678.26
#2020-02-19|1715.30
#2020-02-20|1727.54
#2020-02-21|1727.54
#2020-02-24|1676.21
#2020-02-25|1672.58
#2020-02-26|1654.84
#2020-02-27|1647.75
#2020-02-28|1573.16
#2020-03-02|1547.30
#2020-03-03|1567.57
#2020-03-04|1546.55
#2020-03-05|1549.88
#2020-03-06|1491.22
#2020-03-09|1413.84
#2020-03-10|1413.84
#2020-03-11|1414.18
#2020-03-12|1286.35
#2020-03-13|1333.18
#2020-03-16|1248.92
#2020-03-17|1235.26
#2020-03-18|1181.44
#2020-03-19|1114.84
#2020-03-20|1155.85
#2020-03-23| 999.42
#2020-03-24|1027.20
#2020-03-25|1057.62
#2020-03-26|1104.22
#2020-03-27|1112.62
#2020-03-30|1080.75
#2020-03-31|1108.36
#2020-04-01|1081.90
#2020-04-02|1081.90
#2020-04-03|1069.39
#2020-04-06|1069.39
#2020-04-07|1146.47
#2020-04-08|1159.53
#2020-04-09|1207.42
#2020-04-10|1207.42
#2020-04-13|1201.04
#2020-04-14|1201.04
#2020-04-15|1206.88
#2020-04-16|1220.82
#2020-04-17|1253.54
#2020-04-20|1245.05
#2020-04-21|1214.05
#2020-04-22|1229.20
#2020-04-23|1249.57
#2020-04-24|1227.84
#2020-04-27|1252.72
#2020-04-28|1257.65
#2020-04-29|1278.51
#2020-04-30|1309.17
#2020-05-01|1309.17
#2020-05-04|1254.96
#2020-05-05|1243.77
#2020-05-06|1255.91
#2020-05-07|1243.59
#2020-05-08|1249.95
#2020-05-11|1258.01
#2020-05-12|1253.34
#2020-05-13|1273.79
#2020-05-14|1269.04
#2020-05-15|1264.01
#2020-05-18|1215.10
#2020-05-19|1225.48
#2020-05-20|1248.29
#2020-05-21|1262.21
#2020-05-22|1252.94
#2020-05-25|1252.94
#2020-05-26|1270.57
#2020-05-27|1275.58
#2020-05-28|1290.53
#2020-05-29|1315.30
#2020-06-01|1349.40
#2020-06-02|1371.67
#2020-06-03|1367.36
#2020-06-04|1372.78
#2020-06-05|1395.52
#2020-06-08|1400.95
#2020-06-09|1391.25
#2020-06-10|1407.66
#2020-06-11|1379.21
#2020-06-12|1399.33
#2020-06-15|1378.83
#2020-06-16|1372.26
#2020-06-17|1380.03
#2020-06-18|1397.53
#2020-06-19|1405.95
#2020-06-22|1437.82
#2020-06-23|1463.44
#2020-06-24|1435.92
#2020-06-25|1448.09
#2020-06-26|1452.66
#2020-06-29|1441.34
#2020-06-30|1434.77
#2020-07-01|1432.11
#2020-07-02|1458.53
#2020-07-03|1474.10
#2020-07-06|1486.29
#2020-07-07|1486.06
#2020-07-08|1476.43
#2020-07-09|1477.91
#2020-07-10|1465.08
#2020-07-13|1465.23
#2020-07-14|1447.59
#2020-07-15|1448.84
#2020-07-16|1462.43
#2020-07-17|1495.61
#2020-07-20|1504.24
#2020-07-21|1504.96
#2020-07-22|1507.84
#2020-07-23|1518.25
#2020-07-24|1507.42
#2020-07-27|1487.64
#2020-07-28|1499.45
#2020-07-29|1512.89
#2020-07-30|1505.76
#2020-07-31|1524.96
#2020-08-03|1515.46
#2020-08-04|1533.33
#2020-08-05|1540.03
#2020-08-06|1556.44
#2020-08-07|1567.40
#2020-08-10|1595.88
#2020-08-11|1591.54
#2020-08-12|1584.71
#2020-08-13|1605.20
#2020-08-14|1595.32
#2020-08-17|1602.83
#2020-08-18|1619.16
#2020-08-19|1628.61
#2020-08-20|1633.46
#2020-08-21|1634.12
#2020-08-24|1657.18
#2020-08-25|1661.61
#2020-08-26|1667.48
#2020-08-27|1681.67
#2020-08-28|1707.08
#2020-08-31|1627.85
#2020-09-01|1662.07
#2020-09-02|1683.94
#2020-09-03|1687.92
#2020-09-04|1663.96
#2020-09-07|1645.99
#2020-09-08|1615.80
#2020-09-09|1618.55
#2020-09-10|1636.20
#2020-09-11|1642.26
#2020-09-14|1666.15
#2020-09-15|1686.57
#2020-09-16|1698.05
#2020-09-17|1696.28
#2020-09-18|1709.20
#2020-09-21|1644.67
#2020-09-22|1616.43
#2020-09-23|1610.35
#2020-09-24|1552.14
#2020-09-25|1608.67
#2020-09-28|1653.92
#2020-09-29|1643.09
#2020-09-30|1645.38
#2020-10-01|1681.01
#2020-10-02|1681.01
#2020-10-05|1680.45
#2020-10-06|1685.75
#2020-10-07|1677.86
#2020-10-08|1687.44
#2020-10-09|1682.14
#2020-10-12|1664.17
#2020-10-13|1654.12
#2020-10-14|1665.59
#2020-10-15|1628.46
#2020-10-16|1647.56
#2020-10-19|1655.95
#2020-10-20|1659.76
#2020-10-21|1662.23
#2020-10-22|1671.06
#2020-10-23|1681.90
#2020-10-26|1646.71
#2020-10-27|1671.70
#2020-10-28|1646.77
#2020-10-29|1635.99
#2020-10-30|1647.29
#2020-11-02|1651.29
#2020-11-03|1662.04
#2020-11-04|1663.49
#2020-11-05|1709.29
#2020-11-06|1718.64
#2020-11-09|1747.96
#2020-11-10|1756.13
#2020-11-11|1774.06
#2020-11-12|1773.56
#2020-11-13|1792.92
#2020-11-16|1792.92
#2020-11-17|1827.56
#2020-11-18|1858.30
#2020-11-19|1844.49
#2020-11-20|1873.50
#2020-11-23|1904.56
#2020-11-24|1914.62
#2020-11-25|1890.06
#2020-11-26|1919.07
#2020-11-27|1937.84
#2020-11-30|1937.84
#2020-12-01|1976.18
#2020-12-02|1989.03
#2020-12-03|2007.07
#2020-12-04|2024.12
#2020-12-07|2040.14
#2020-12-08|2042.41
#2020-12-09|2054.99
#2020-12-10|2039.07
#2020-12-11|2043.76
#2020-12-14|2059.15
#2020-12-15|2065.17
#2020-12-16|2088.19
#2020-12-17|2077.15
#2020-12-18|2073.00
#2020-12-21|1963.49
#2020-12-22|1985.48
#2020-12-23|2032.35
#2020-12-24|2047.44
#2020-12-25|2047.44
#2020-12-28|2073.36
#2020-12-29|2075.46
#2020-12-30|2089.11
#2020-12-31|2098.95
#2021-01-01|2118.63
#2021-01-04|2160.29
#2021-01-05|2182.11
#2021-01-06|2198.62
#2021-01-07|2232.46
#2021-01-08|2254.03
#2021-01-11|2257.51
#2021-01-12|2283.76
#2021-01-13|2286.46
#2021-01-14|2302.36
#2021-01-15|2288.22
#2021-01-18|2233.70
#2021-01-19|2280.81
#2021-01-20|2311.58
#2021-01-21|2287.70
#2021-01-22|2261.83
#2021-01-25|2242.61
#2021-01-26|2242.61
#2021-01-27|2196.18
#2021-01-28|2179.18
#2021-01-29|2153.35
#2021-02-01|2245.22
#2021-02-02|2328.75
#2021-02-03|2356.59
#2021-02-04|2372.69
#2021-02-05|2358.79
#2021-02-08|2408.59
#2021-02-09|2407.28
#2021-02-10|2424.58
#2021-02-11|2439.55
#2021-02-12|2443.53
#2021-02-15|2483.81
#2021-02-16|2490.95
#2021-02-17|2488.09
#2021-02-18|2502.84
#2021-02-19|2459.69
#2021-02-22|2443.23
#2021-02-23|2493.05
#2021-02-24|2505.47
#2021-02-25|2553.44
#2021-02-26|2438.41
#2021-03-01|2481.55
#2021-03-02|2529.97
#2021-03-03|2591.42
#2021-03-04|2578.96
#2021-03-05|2511.93
#2021-03-08|2507.93
#2021-03-09|2502.17
#2021-03-10|2527.88
#2021-03-11|2527.88
#2021-03-12|2509.29
#2021-03-15|2517.72
#2021-03-16|2521.91
#2021-03-17|2463.97
#2021-03-18|2440.56
#2021-03-19|2472.17
#2021-03-22|2484.95
#2021-03-23|2502.61
#2021-03-24|2448.18
#2021-03-25|2393.29
#2021-03-26|2427.45
#2021-03-29|2427.45
#2021-03-30|2440.55
#2021-03-31|2454.00
#2021-04-01|2487.87
#2021-04-02|2487.87
#2021-04-05|2440.57
#2021-04-06|2453.77
#2021-04-07|2447.39
#2021-04-08|2462.99
#2021-04-09|2452.62
#2021-04-12|2310.32
#2021-04-13|2352.49
#2021-04-14|2352.49
#2021-04-15|2340.61
#2021-04-16|2381.44
#2021-04-19|2318.52
#2021-04-20|2327.39
#2021-04-21|2327.39
#2021-04-22|2324.69
#2021-04-23|2328.86
#2021-04-26|2342.98
#2021-04-27|2370.80
#2021-04-28|2404.60
#2021-04-29|2413.13
#2021-04-30|2403.22
#2021-05-03|2403.96
#2021-05-04|2395.79
#2021-05-05|2433.60
#2021-05-06|2448.60
#2021-05-07|2452.74
#2021-05-10|2489.88
#2021-05-11|2506.77
#2021-05-12|2495.28
#2021-05-13|2495.28
#2021-05-14|2474.12
#2021-05-17|2514.18
#2021-05-18|2560.56
#2021-05-19|2571.03
#2021-05-20|2566.70
#2021-05-21|2596.96
#2021-05-24|2607.33
#2021-05-25|2614.65
#2021-05-26|2611.74
#2021-05-27|2636.90
#2021-05-28|2637.97
#2021-05-31|2643.25
#2021-06-01|2623.78
#2021-06-02|2663.52
#2021-06-03|2695.77
#2021-06-04|2712.71
#2021-06-07|2751.08
#2021-06-08|2761.09
#2021-06-09|2733.46
#2021-06-10|2766.39
#2021-06-11|2763.79
#2021-06-14|2746.69
#2021-06-15|2751.44
#2021-06-16|2729.51
#2021-06-17|2679.40
#2021-06-18|2664.07
#2021-06-21|2662.69
#2021-06-22|2665.11
#2021-06-23|2663.50
#2021-06-24|2654.47
#2021-06-25|2682.38
#2021-06-28|2693.39
#2021-06-29|2686.73
#2021-06-30|2685.17
#2021-07-01|2679.84
#2021-07-02|2676.32
#2021-07-05|2705.85
#2021-07-06|2692.45
#2021-07-07|2705.84
#2021-07-08|2688.64
#2021-07-09|2701.96
#2021-07-12|2714.84
#2021-07-13|2725.43
#2021-07-14|2737.66
#2021-07-15|2745.78
#2021-07-16|2757.21
#2021-07-19|2727.96
#2021-07-20|2711.05
#2021-07-21|2711.05
#2021-07-22|2751.99
#2021-07-23|2751.73
#2021-07-26|2750.23
#2021-07-27|2737.64
#2021-07-28|2734.47
#2021-07-29|2750.32
#2021-07-30|2758.75
#2021-08-02|2790.24
#2021-08-03|2805.77
#2021-08-04|2778.02
#2021-08-05|2773.91
#2021-08-06|2776.39
#2021-08-09|2750.11
#2021-08-10|2712.49
#2021-08-11|2701.53
#2021-08-12|2722.17
#2021-08-13|2721.40
#2021-08-16|2716.10
#2021-08-17|2729.78
#2021-08-18|2742.84
#2021-08-19|2742.84
#2021-08-20|2677.65
#2021-08-23|2662.35
#2021-08-24|2696.11
#2021-08-25|2693.09
#2021-08-26|2685.19
#2021-08-27|2733.35
#2021-08-30|2787.28
#2021-08-31|2826.06
#2021-09-01|2841.64
#2021-09-02|2872.37
#2021-09-03|2890.39
#2021-09-06|2888.42
#2021-09-07|2870.76
#2021-09-08|2866.04
#2021-09-09|2876.77
#2021-09-10|2876.77
#2021-09-13|2878.24
#2021-09-14|2923.00
#2021-09-15|2961.60
#2021-09-16|2980.71
#2021-09-17|2952.97
#2021-09-20|2891.17
#2021-09-21|2920.97
#2021-09-22|2970.28
#2021-09-23|3008.40
#2021-09-24|2980.40
#2021-09-27|2972.31
#2021-09-28|2946.67
#2021-09-29|2959.92
#2021-09-30|2972.80
#2021-10-01|2969.73
#2021-10-04|3001.89
#2021-10-05|3006.33
#2021-10-06|2952.01
#2021-10-07|3013.54
#2021-10-08|3016.34
#2021-10-11|3021.97
#2021-10-12|3028.63
#2021-10-13|3079.32
#2021-10-14|3104.22
#2021-10-15|3104.22
#2021-10-18|3134.31
#2021-10-19|3072.84
#2021-10-20|3074.32
#2021-10-21|3061.74
#2021-10-22|3035.12
#2021-10-25|2987.46
#2021-10-26|3049.48
#2021-10-27|3036.13
#2021-10-28|2983.88
#2021-10-29|2992.90
#2021-11-01|3044.67
#2021-11-02|3083.49
#2021-11-03|3086.31
#2021-11-04|3113.53
#2021-11-05|3113.53
#2021-11-08|3174.63
#2021-11-09|3209.06
#2021-11-10|3178.31
#2021-11-11|3145.44
#2021-11-12|3156.23
#2021-11-15|3160.30
#2021-11-16|3147.58
#2021-11-17|3140.39
#2021-11-18|3082.26
#2021-11-19|3082.26
#2021-11-22|2990.53
#2021-11-23|3041.92
#2021-11-24|3041.55
#2021-11-25|3039.52
#2021-11-26|2920.06
#2021-11-29|2879.75
#2021-11-30|2883.84
#2021-12-01|2934.23
#2021-12-02|2964.04
#2021-12-03|2967.62
#2021-12-06|2924.06
#2021-12-07|2962.79
#2021-12-08|3006.54
#2021-12-09|3027.64
#2021-12-10|3038.94
#2021-12-13|3021.64
#2021-12-14|3013.65
#2021-12-15|2972.01
#2021-12-16|2950.37
#2021-12-17|2882.99
#2021-12-20|2794.27
#2021-12-21|2842.26
#2021-12-22|2884.15
#2021-12-23|2920.07
#2021-12-24|2891.50
#2021-12-27|2897.04
#2021-12-28|2940.72
#2021-12-29|2945.54
#2021-12-30|2950.81
#2021-12-31|3006.56
#2022-01-03|3051.83
#2022-01-04|3041.42
#2022-01-05|3050.97
#2022-01-06|3047.23
#2022-01-07|3060.74
#2022-01-10|3102.77
#2022-01-11|3088.60
#2022-01-12|3136.94
#2022-01-13|3156.90
#2022-01-14|3149.48
#2022-01-17|3154.53
#2022-01-18|3075.98
#2022-01-19|3090.81
#2022-01-20|3080.01
#2022-01-21|3013.34
#2022-01-24|2899.25
#2022-01-25|2936.74
#2022-01-26|2936.74
#2022-01-27|2905.48
#2022-01-28|2939.23
#2022-01-31|3003.34
#2022-02-01|3016.02
#2022-02-02|3042.42
#2022-02-03|3014.45
#2022-02-04|2998.29
#2022-02-07|2976.49
#2022-02-08|2959.01
#2022-02-09|2990.97
#2022-02-10|2998.01
#2022-02-11|2931.25
#2022-02-14|2805.99
#2022-02-15|2893.46
#2022-02-16|2904.66
#2022-02-17|2894.06
#2022-02-18|2891.96
#2022-02-21|2863.90
#2022-02-22|2821.47
#2022-02-23|2838.14
#2022-02-24|2631.19
#2022-02-25|2747.08
#2022-02-28|2767.68
#2022-03-01|2767.68
#2022-03-02|2743.97
#2022-03-03|2731.29
#2022-03-04|2673.03
#2022-03-07|2597.04
#2022-03-08|2638.93
#2022-03-09|2708.45
#2022-03-10|2736.93
#2022-03-11|2739.66
#2022-03-14|2750.18
#2022-03-15|2714.23
#2022-03-16|2784.63
#2022-03-17|2826.84
#2022-03-18|2826.84
#2022-03-21|2793.12
#2022-03-22|2802.30
#2022-03-23|2822.17
#2022-03-24|2842.38
#2022-03-25|2855.75
#2022-03-28|2846.33
#2022-03-29|2864.83
#2022-03-30|2883.13
#2022-03-31|2908.58
#2022-04-01|2958.99
#2022-04-04|3004.20
#2022-04-05|3037.59
#2022-04-06|3050.39
#2022-04-07|3025.60
#2022-04-08|3046.78
#2022-04-11|3046.05
#2022-04-12|2992.95
#2022-04-13|2985.20
#2022-04-14|2985.20
#2022-04-15|2985.20
#2022-04-18|2949.92
#2022-04-19|2902.08
#2022-04-20|2930.34
#2022-04-21|2980.54
#2022-04-22|2947.73
#2022-04-25|2881.85
#2022-04-26|2933.08
#2022-04-27|2922.57
#2022-04-28|2937.86
#2022-04-29|2921.57
#2022-05-02|2910.21
#2022-05-03|2910.21
#2022-05-04|2847.94
#2022-05-05|2849.20
#2022-05-06|2783.95
#2022-05-09|2720.34
#2022-05-10|2676.32
#2022-05-11|2650.44
#2022-05-12|2589.25
#2022-05-13|2626.74
#2022-05-16|2670.17
#2022-05-17|2723.36
#2022-05-18|2734.58
#2022-05-19|2659.62
#2022-05-20|2723.66
#2022-05-23|2732.20
#2022-05-24|2703.20
#2022-05-25|2658.27
#2022-05-26|2692.63
#2022-05-27|2723.64
#2022-05-30|2774.54
#2022-05-31|2771.96
#2022-06-01|2783.49
#2022-06-02|2780.94
#2022-06-03|2735.32
#2022-06-06|2734.20
#2022-06-07|2709.24
#2022-06-08|2698.98
#2022-06-09|2719.59
#2022-06-10|2697.38
#2022-06-13|2623.59
#2022-06-14|2613.10
#2022-06-15|2617.43
#2022-06-16|2554.79
#2022-06-17|2531.16
#2022-06-20|2493.65
#2022-06-21|2560.54
#2022-06-22|2514.83
#2022-06-23|2560.30
#2022-06-24|2592.08
#2022-06-27|2615.55
#2022-06-28|2606.85
#2022-06-29|2592.19
#2022-06-30|2577.44
#2022-07-01|2599.69
#2022-07-04|2618.71
#2022-07-05|2600.89
#2022-07-06|2640.98
#2022-07-07|2685.39
#2022-07-08|2684.44
#2022-07-11|2696.64
#2022-07-12|2677.37
#2022-07-13|2679.81
#2022-07-14|2669.14
#2022-07-15|2691.55
#2022-07-18|2725.49
#2022-07-19|2745.56
#2022-07-20|2751.07
#2022-07-21|2794.15
#2022-07-22|2807.48
#2022-07-25|2806.87
#2022-07-26|2769.39
#2022-07-27|2792.99
#2022-07-28|2814.81
#2022-07-29|2861.68
#2022-08-01|2903.51
#2022-08-02|2934.41
#2022-08-03|2895.55
#2022-08-04|2888.86
#2022-08-05|2898.54
#2022-08-08|2883.17
#2022-08-09|2883.17
#2022-08-10|2874.56
#2022-08-11|2902.32
#2022-08-12|2919.36
#2022-08-15|2919.36
#2022-08-16|2965.57
#2022-08-17|2993.63
#2022-08-18|2998.54
#2022-08-19|2965.74
#2022-08-22|2914.30
#2022-08-23|2940.68
#2022-08-24|2954.95
#2022-08-25|2945.66
#2022-08-26|2946.05
#2022-08-29|2920.06
#2022-08-30|2995.86
#2022-08-31|2995.86
#2022-09-01|2993.75
#2022-09-02|2964.64
#2022-09-05|2978.44
#2022-09-06|2987.16
#2022-09-07|3005.10
#2022-09-08|3015.66
#2022-09-09|3021.73
#2022-09-12|3047.95
#2022-09-13|3070.31
#2022-09-14|3054.52
#2022-09-15|3065.46
#2022-09-16|2970.21
#2022-09-19|2971.89
#2022-09-20|3011.46
#2022-09-21|2981.97
#2022-09-22|2944.74
#2022-09-23|2865.60
#2022-09-26|2769.67
#2022-09-27|2787.78
#2022-09-28|2764.81
#2022-09-29|2774.28
#2022-09-30|2833.73
#2022-10-03|2782.85
#2022-10-04|2873.83
#2022-10-05|2873.83
#2022-10-06|2885.40
#2022-10-07|2863.37
#2022-10-10|2837.74
#2022-10-11|2787.80
#2022-10-12|2812.26
#2022-10-13|2786.27
#2022-10-14|2787.91
#2022-10-17|2803.64
#2022-10-18|2835.28
#2022-10-19|2822.42
#2022-10-20|2827.19
#2022-10-21|2817.23
#2022-10-24|2817.23
#2022-10-25|2833.65
#2022-10-26|2833.65
#2022-10-27|2866.23
#2022-10-28|2864.72
#2022-10-31|2882.87
#2022-11-01|2899.77
#2022-11-02|2892.41
#2022-11-03|2904.38
#2022-11-04|2910.81
#2022-11-07|2954.47
#2022-11-08|2954.47
#2022-11-09|2940.79
#2022-11-10|2893.25
#2022-11-11|2933.21
#2022-11-14|2922.97
#2022-11-15|2931.54
#2022-11-16|2898.25
#2022-11-17|2873.96
#2022-11-18|2858.52
#2022-11-21|2849.07
#2022-11-22|2865.19
#2022-11-23|2863.04
#2022-11-24|2881.58
#2022-11-25|2918.17
#2022-11-28|2945.60
#2022-11-29|2931.24
#2022-11-30|2969.07
#2022-12-01|2996.05
#2022-12-02|3013.11
#2022-12-05|3000.98
#2022-12-06|2956.71
#2022-12-07|2945.39
#2022-12-08|2964.35
#2022-12-09|2960.93
#2022-12-12|2970.61
#2022-12-13|2985.57
#2022-12-14|3009.93
#2022-12-15|2983.07
#2022-12-16|2928.56
#2022-12-19|2956.01
#2022-12-20|2944.27
#2022-12-21|2896.94
#2022-12-22|2875.31
#2022-12-23|2773.38
#2022-12-26|2837.38
#2022-12-27|2863.55
#2022-12-28|2867.73
#2022-12-29|2869.02
#2022-12-30|2895.65
#2023-01-02|2925.86
#2023-01-03|2926.83
#2023-01-04|2898.61
#2023-01-05|2933.64
#2023-01-06|2906.27
#2023-01-09|2944.17
#2023-01-10|2948.45
#2023-01-11|2945.17
#2023-01-12|2930.88
#2023-01-13|2945.30
#2023-01-16|2924.78
#2023-01-17|2914.43
#2023-01-18|2946.49
#2023-01-19|2941.79
#2023-01-20|2928.31
#2023-01-23|2930.54
#2023-01-24|2900.91
#2023-01-25|2858.59
#2023-01-26|2858.59
#2023-01-27|2815.35
#2023-01-30|2821.01
#2023-01-31|2856.86
#2023-02-01|2827.45
#2023-02-02|2832.19
#2023-02-03|2846.31
#2023-02-06|2841.32
#2023-02-07|2833.76
#2023-02-08|2865.78
#2023-02-09|2860.80
#2023-02-10|2872.29
#2023-02-13|2821.04
#2023-02-14|2813.41
#2023-02-15|2828.40
#2023-02-16|2846.91
#2023-02-17|2816.27
#2023-02-20|2818.83
#2023-02-21|2801.96
#2023-02-22|2767.89
#2023-02-23|2758.84
#2023-02-24|2755.20
#2023-02-27|2728.56
#2023-02-28|2755.69
#2023-03-01|2794.75
#2023-03-02|2785.78
#2023-03-03|2817.47
#2023-03-06|2839.47
#2023-03-07|2839.47
#2023-03-08|2852.50
#2023-03-09|2835.38
#2023-03-10|2812.71
#2023-03-13|2751.99
#2023-03-14|2721.86
#2023-03-15|2715.99
#2023-03-16|2728.79
#2023-03-17|2735.31
#2023-03-20|2706.17
#2023-03-21|2718.52
#2023-03-22|2725.42
#2023-03-23|2726.65
#2023-03-24|2685.45
#2023-03-27|2675.99
#2023-03-28|2673.74
#2023-03-29|2702.75
#2023-03-30|2702.75
#2023-03-31|2734.72
#2023-04-03|2745.62
#2023-04-04|2745.62
#2023-04-05|2751.88
#2023-04-06|2770.68
#2023-04-07|2770.68
#2023-04-10|2779.66
#2023-04-11|2779.93
#2023-04-12|2799.98
#2023-04-13|2798.65
#2023-04-14|2798.65
#2023-04-17|2798.02
#2023-04-18|2815.90
#2023-04-19|2800.55
#2023-04-20|2808.67
#2023-04-21|2808.07
#2023-04-24|2832.60
#2023-04-25|2836.68
#2023-04-26|2850.57
#2023-04-27|2858.36
#2023-04-28|2890.81
#2023-05-01|2890.81
#2023-05-02|2908.37
#2023-05-03|2914.74
#2023-05-04|2937.01
#2023-05-05|2912.99
#2023-05-08|2945.21
#2023-05-09|2939.18
#2023-05-10|2950.38
#2023-05-11|2954.50
#2023-05-12|2932.95
#2023-05-15|2954.61
#2023-05-16|2966.46
#2023-05-17|2950.52
#2023-05-18|2918.18
#2023-05-19|2914.96
#2023-05-22|2928.57
#2023-05-23|2950.24
#2023-05-24|2943.97
#2023-05-25|2962.73
#2023-05-26|2996.78
#2023-05-29|3001.87
#2023-05-30|3008.28
#2023-05-31|3012.71
#2023-06-01|3043.75
#2023-06-02|3058.31
#2023-06-05|3051.61
#2023-06-06|3057.40
#2023-06-07|3087.90
#2023-06-08|3055.93
#2023-06-09|3058.19
#2023-06-12|3093.76
#2023-06-13|3123.20
#2023-06-14|3137.37
#2023-06-15|3135.76
#2023-06-16|3172.36
#2023-06-19|3169.06
#2023-06-20|3183.84
#2023-06-21|3230.27
#2023-06-22|3191.98
#2023-06-23|3148.37
#2023-06-26|3174.63
#2023-06-27|3186.55
#2023-06-28|3214.36
#2023-06-29|3214.36
#2023-06-30|3240.43
#2023-07-03|3250.60
#2023-07-04|3230.08
#2023-07-05|3254.45
#2023-07-06|3266.64
#2023-07-07|3236.72
#2023-07-10|3229.29
#2023-07-11|3274.07
#2023-07-12|3290.33
#2023-07-13|3272.82
#2023-07-14|3311.17
#2023-07-17|3328.48
#2023-07-18|3319.71
#2023-07-19|3338.56
#2023-07-20|3342.10
#2023-07-21|3343.21
#2023-07-24|3354.41
#2023-07-25|3371.31
#2023-07-26|3392.86
#2023-07-27|3419.02
#2023-07-28|3426.79
#2023-07-31|3462.70
#2023-08-01|3459.58
#2023-08-02|3395.72
#2023-08-03|3395.16
#2023-08-04|3427.15
#2023-08-07|3440.58
#2023-08-08|3434.12
#2023-08-09|3446.43
#2023-08-10|3442.33
#2023-08-11|3419.23
#2023-08-14|3399.98
#2023-08-15|3399.98
#2023-08-16|3395.52
#2023-08-17|3400.26
#2023-08-18|3384.61
#2023-08-21|3408.25
#2023-08-22|3441.33
#2023-08-23|3467.84
#2023-08-24|3488.70
#2023-08-25|3463.48
#2023-08-28|3480.52
#2023-08-29|3492.12
#2023-08-30|3524.70
#2023-08-31|3511.46
#2023-09-01|3540.14
#2023-09-04|3564.79
#2023-09-05|3584.50
#2023-09-06|3595.77
#2023-09-07|3609.90
#2023-09-08|3663.90
#2023-09-11|3688.02
#2023-09-12|3589.16
#2023-09-13|3591.76
#2023-09-14|3619.99
#2023-09-15|3630.19
#2023-09-18|3618.91
#2023-09-19|3618.91
#2023-09-20|3623.13
#2023-09-21|3591.28
#2023-09-22|3589.17
#2023-09-25|3608.36
#2023-09-26|3603.89
#2023-09-27|3623.45
#2023-09-28|3575.92
#2023-09-29|3629.43
#2023-10-02|3629.43
#2023-10-03|3634.25
#2023-10-04|3593.68
#2023-10-05|3602.10
#2023-10-06|3621.36
#2023-10-09|3582.69
#2023-10-10|3617.45
#2023-10-11|3642.95
#2023-10-12|3652.69
#2023-10-13|3643.46
#2023-10-16|3653.13
#2023-10-17|3676.51
#2023-10-18|3652.07
#2023-10-19|3654.78
#2023-10-20|3615.14
#2023-10-23|3538.29
#2023-10-24|3538.29
#2023-10-25|3522.27
#2023-10-26|3483.13
#2023-10-27|3518.51
#2023-10-30|3506.53
#2023-10-31|3502.81
#2023-11-01|3511.83
#2023-11-02|3559.60
#2023-11-03|3593.47
#2023-11-06|3630.12
#2023-11-07|3653.37
#2023-11-08|3678.96
#2023-11-09|3683.99
#2023-11-10|3684.52
#2023-11-13|3710.32
#2023-11-14|3710.32
#2023-11-15|3764.82
#2023-11-16|3801.76
#2023-11-17|3800.02
#2023-11-20|3771.56
#2023-11-21|3769.56
#2023-11-22|3758.79
#2023-11-23|3773.05
#2023-11-24|3779.58
#2023-11-27|3779.58
#2023-11-28|3792.72
#2023-11-29|3839.40
#2023-11-30|3855.46
#2023-12-01|3881.28
#2023-12-04|3915.94
#2023-12-05|3922.53
#2023-12-06|3923.14
#2023-12-07|3952.53
#2023-12-08|3930.30
#2023-12-11|3948.72
#2023-12-12|3945.07
#2023-12-13|3968.46
#2023-12-14|4028.30
#2023-12-15|4073.66
#2023-12-18|4078.63
#2023-12-19|4054.74
#2023-12-20|3916.70
#2023-12-21|3984.10
#2023-12-22|4010.57
#2023-12-25|4010.57
#2023-12-26|4017.25
#2023-12-27|4031.91
#2023-12-28|4093.42
#2023-12-29|4137.53
#2024-01-01|4176.60
#2024-01-02|4178.88
#2024-01-03|4178.26
#2024-01-04|4235.69
#2024-01-05|4267.96
#2024-01-08|4230.40
#2024-01-09|4229.54
#2024-01-10|4249.54
#2024-01-11|4272.06
#2024-01-12|4279.39
#2024-01-15|4304.37
#2024-01-16|4273.80
#2024-01-17|4203.87
#2024-01-18|4232.64
#2024-01-19|4264.94
#2024-01-22|4264.94
#2024-01-23|4141.56
#2024-01-24|4206.31
#2024-01-25|4183.82
#2024-01-26|4183.82
#2024-01-29|4246.05
#2024-01-30|4235.53
#2024-01-31|4296.94
#2024-02-01|4274.90
#2024-02-02|4304.02
#2024-02-05|4293.05
#2024-02-06|4369.92
#2024-02-07|4423.03
#2024-02-08|4412.23
#2024-02-09|4380.27
#2024-02-12|4262.18
#2024-02-13|4262.23
#2024-02-14|4319.27
#2024-02-15|4386.14
#2024-02-16|4426.65
#2024-02-19|4426.05
#2024-02-20|4423.52
#2024-02-21|4364.43
#2024-02-22|4412.58
#2024-02-23|4419.82
#2024-02-26|4393.00
#2024-02-27|4378.87
#2024-02-28|4280.94
#2024-02-29|4313.94
#2024-03-01|4357.49
#2024-03-04|4401.97
#2024-03-05|4370.65
#2024-03-06|4316.37
#2024-03-07|4337.66
#2024-03-08|4337.66
#2024-03-11|4295.47
#2024-03-12|4250.37
#2024-03-13|4069.93
#2024-03-14|4165.35
#2024-03-15|4140.90
#2024-03-18|4127.38
#2024-03-19|4095.60
#2024-03-20|4096.28
#2024-03-21|4186.98
#2024-03-22|4187.63
#2024-03-25|4187.63
#2024-03-26|4241.48
#2024-03-27|4242.70
#2024-03-28|4261.96
#2024-03-29|4261.96
#2024-04-01|4351.47
#2024-04-02|4432.32
#2024-04-03|4453.20
#2024-04-04|4458.81
#2024-04-05|4501.63
#2024-04-08|4555.07
#2024-04-09|4567.63
#2024-04-10|4606.35
#2024-04-11|4606.35
#2024-04-12|4573.69
#2024-04-15|4520.32
#2024-04-16|4526.25
#2024-04-17|4526.25
#2024-04-18|4483.92
#2024-04-19|4468.40
#2024-04-22|4509.78
#2024-04-23|4559.24
#2024-04-24|4594.71
#2024-04-25|4619.08
#2024-04-26|4653.69
#2024-04-29|4641.56
#2024-04-30|4653.76
#2024-05-01|4653.76
#2024-05-02|4681.79
#2024-05-03|4662.19
#2024-05-06|4614.06
#2024-05-07|4525.34
#2024-05-08|4541.90
#2024-05-09|4438.39
#2024-05-10|4480.18
#2024-05-13|4503.26
#2024-05-14|4544.96
#2024-05-15|4567.08
#2024-05-16|4605.12
#2024-05-17|4649.01
#2024-05-20|4649.01
#2024-05-21|4687.96
#2024-05-22|4686.46
#2024-05-23|4703.17
#2024-05-24|4703.76
#2024-05-27|4727.94
#2024-05-28|4702.96
#2024-05-29|4681.58
#2024-05-30|4610.35
#2024-05-31|4607.26
#2024-06-03|4733.40
#2024-06-04|4425.84
#2024-06-05|4637.52
#2024-06-06|4714.39
#2024-06-07|4792.43
#2024-06-10|4807.33
#2024-06-11|4827.27
#2024-06-12|4870.75
#2024-06-13|4903.73
#2024-06-14|4928.90
#2024-06-17|4928.90
#2024-06-18|4965.31
#2024-06-19|4924.73
#2024-06-20|4951.28
#2024-06-21|4948.03
#2024-06-24|4958.02
#2024-06-25|4961.70
#2024-06-26|4950.12
#2024-06-27|4941.10
#2024-06-28|4990.81
#2024-07-01|5029.38
#2024-07-02|4996.92
#2024-07-03|5032.72
#2024-07-04|5032.99
#2024-07-05|5065.21
#2024-07-08|5053.79
#2024-07-09|5059.51
#2024-07-10|5051.07
#2024-07-11|5074.65
#2024-07-12|5102.05
#2024-07-15|5134.99
#2024-07-16|5135.92
#2024-07-17|5135.92
#2024-07-18|5087.52
#2024-07-19|4991.91
#2024-07-22|5030.57
#2024-07-23|5047.11
#2024-07-24|5094.90
#2024-07-25|5105.49
#2024-07-26|5166.78
#2024-07-29|5180.01
#2024-07-30|5200.29
#2024-07-31|5246.51
#2024-08-01|5221.44
#2024-08-02|5162.81
#2024-08-05|4966.38
#2024-08-06|4926.48
#2024-08-07|5024.40
#2024-08-08|4985.17
#2024-08-09|5022.84
#2024-08-12|5070.13
#2024-08-13|5034.32
#2024-08-14|4981.98
#2024-08-15|4981.98
#2024-08-16|5086.21
#2024-08-19|5143.62
#2024-08-20|5194.36
#2024-08-21|5215.61
#2024-08-22|5262.07
#2024-08-23|5245.08
#2024-08-26|5286.47
#2024-08-27|5360.40
#2024-08-28|5340.62
#2024-08-29|5330.36
#2024-08-30|5390.48
#2024-09-02|5384.43
#2024-09-03|5406.63
#2024-09-04|5379.38
#2024-09-05|5403.95
#2024-09-06|5327.22
#2024-09-09|5317.70
#2024-09-10|5365.66
#2024-09-11|5323.84
#2024-09-12|5399.86
#2024-09-13|5452.36
#2024-09-16|5480.92
#2024-09-17|5487.85
#2024-09-18|5463.22
#2024-09-19|5436.32
#2024-09-20|5479.22
#2024-09-23|5522.09
#2024-09-24|5539.90
#2024-09-25|5537.62
#2024-09-26|5542.95
#2024-09-27|5572.51
#2024-09-30|5567.27
#2024-10-01|5583.18
#2024-10-02|5583.18
#2024-10-03|5461.95
#2024-10-04|5419.57
#2024-10-07|5305.68
#2024-10-08|5395.83
#2024-10-09|5441.65
#2024-10-10|5420.72
#2024-10-11|5439.29
#2024-10-14|5481.87
#2024-10-15|5498.50
#2024-10-16|5472.59
#2024-10-17|5381.55
#2024-10-18|5426.55
#2024-10-21|5353.84
#2024-10-22|5197.69
#2024-10-23|5213.22
#2024-10-24|5192.85
#2024-10-25|5105.39
#2024-10-28|5151.63
#2024-10-29|5203.17
#2024-10-30|5230.22
#2024-10-31|5236.04
#2024-11-01|5286.33
#2024-11-04|5219.45
#2024-11-05|5246.20
#2024-11-06|5317.84
#2024-11-07|5285.91
#2024-11-08|5229.67
#2024-11-11|5164.27
#2024-11-12|5119.46
#2024-11-13|4988.81
#2024-11-14|5009.28
#2024-11-15|5009.28
#2024-11-18|5008.74
#2024-11-19|5045.48
#2024-11-20|5045.48
#2024-11-21|5027.89
#2024-11-22|5095.34
#2024-11-25|5187.15
#2024-11-26|5178.88
#2024-11-27|5189.78
#2024-11-28|5176.55
#2024-11-29|5210.50
#2024-12-02|5257.12
#2024-12-03|5295.99
#2024-12-04|5327.23
#2024-12-05|5378.09
#2024-12-06|5427.18
#2024-12-09|5442.20
#2024-12-10|5449.12
#2024-12-11|5458.40
#2024-12-12|5410.30
#2024-12-13|5401.01
#2024-12-16|5421.78
#2024-12-17|5378.82
#2024-12-18|5337.61
#2024-12-19|5320.21
#2024-12-20|5190.92
#2024-12-23|5195.13
#2024-12-24|5184.18
#2024-12-25|5184.18
#2024-12-26|5175.04
#2024-12-27|5168.41
#2024-12-30|5185.96
#2024-12-31|5191.68
#2025-01-01|5216.34
#2025-01-02|5284.90
#2025-01-03|5255.78
#2025-01-06|5100.52
#2025-01-07|5155.95
#2025-01-08|5077.43
#2025-01-09|5024.18
#2025-01-10|4908.33
#2025-01-13|4716.13
#2025-01-14|4828.79
#2025-01-15|4849.98
#2025-01-16|4874.07
#2025-01-17|4880.58
#2025-01-20|4918.60
#2025-01-21|4823.99
#2025-01-22|4794.37
#2025-01-23|4856.74
#2025-01-24|4783.34
#2025-01-27|4613.58
#2025-01-28|4562.82
#2025-01-29|4671.82
#2025-01-30|4644.96
#2025-01-31|4746.72
#2025-02-03|4672.61
#2025-02-04|4744.26
#2025-02-05|4786.38
#2025-02-06|4737.50
#2025-02-07|4738.66
#2025-02-10|4648.64
#2025-02-11|4524.40
#2025-02-12|4525.67
#2025-02-13|4501.05
#2025-02-14|4409.70
#2025-02-17|4447.85
#2025-02-18|4413.66
#2025-02-19|4487.88
#2025-02-20|4580.11
#2025-02-21|4526.69
#2025-02-24|4465.99
#2025-02-25|4414.60
#2025-02-26|4414.60
#2025-02-27|4374.52
#2025-02-28|4247.64
#2025-03-03|4253.32
#2025-03-04|4260.38
#2025-03-05|4362.68
#2025-03-06|4380.32
#2025-03-07|4372.74
#2025-03-10|4287.89
#2025-03-11|4299.83
#2025-03-12|4312.43
#2025-03-13|4274.11
#2025-03-14|4274.11
#2025-03-17|4324.80
#2025-03-18|4422.67
#2025-03-19|4520.43
#2025-03-20|4568.79
#2025-03-21|4646.54
#2025-03-24|4713.75
#2025-03-25|4657.00
#2025-03-26|4628.76
#2025-03-27|4659.26
#2025-03-28|4655.24
#2025-03-31|4655.24
#2025-04-01|4616.38
#2025-04-02|4666.21
#2025-04-03|4677.83
#2025-04-04|4545.44
#2025-04-07|4361.02
#2025-04-08|4425.31
#2025-04-09|4370.35
#2025-04-10|4370.35
#2025-04-11|4512.94
#2025-04-14|4512.94
#2025-04-15|4666.29
#2025-04-16|4709.65
#2025-04-17|4749.43
#2025-04-18|4749.43
#2025-04-21|4858.25
#2025-04-22|4902.16
#2025-04-23|4928.06
#2025-04-24|4923.77
#2025-04-25|4800.45
#2025-04-28|4867.79
#2025-04-29|4864.93
#2025-04-30|4863.57
#2025-05-01|4863.57
#2025-05-02|4842.65
#2025-05-05|4917.96
#2025-05-06|4822.97
#2025-05-07|4870.20
#2025-05-08|4742.49
#2025-05-09|4745.00
#2025-05-12|4919.41
#2025-05-13|4933.88
#2025-05-14|5004.55
#2025-05-15|5019.60
#2025-05-16|5068.53
#2025-05-19|5091.56
#2025-05-20|5014.32
#2025-05-21|5046.54
#2025-05-22|5004.96
#2025-05-23|5077.26
#2025-05-26|5095.71
#2025-05-27|5085.84
#2025-05-28|5087.06
#2025-05-29|5104.14
#2025-05-30|5087.10
#2025-06-02|5133.54
#2025-06-03|5115.49
#2025-06-04|5132.15
#2025-06-05|5175.15
#2025-06-06|5235.49
#2025-06-09|5295.46
#2025-06-10|5293.75
#2025-06-11|5290.65
#2025-06-12|5202.70
#2025-06-13|5162.49
#2025-06-16|5207.12
#2025-06-17|5165.10
#2025-06-18|5143.85
#2025-06-19|5048.86
#2025-06-20|5104.77
#2025-06-23|5141.57
#2025-06-24|5221.23
#2025-06-25|5266.17
#2025-06-26|5314.58
#2025-06-27|5353.86
#2025-06-30|5375.28
#2025-07-01|5388.49
#2025-07-02|5375.90
#2025-07-03|5428.37
#2025-07-04|5422.79
#2025-07-07|5380.67
#2025-07-08|5378.27
#2025-07-09|5396.76
#2025-07-10|5390.10
#2025-07-11|5344.98
#2025-07-14|5372.48
#2025-07-15|5434.25
#2025-07-16|5429.39
#2025-07-17|5433.50
#2025-07-18|5394.78
#2025-07-21|5406.22
#2025-07-22|5376.71
#2025-07-23|5383.01
#2025-07-24|5363.79
#2025-07-25|5263.91
#2025-07-28|5219.52
#2025-07-29|5257.89
#2025-07-30|5231.94
#2025-07-31|5179.20
#2025-08-01|5102.96
#2025-08-04|5151.18
#2025-08-05|5138.95
#2025-08-06|5086.30
#2025-08-07|5103.41
#2025-08-08|5026.91
#2025-08-11|5037.86
#2025-08-12|5033.14
#2025-08-13|5082.91
#2025-08-14|5071.09
#2025-08-15|5071.09
#2025-08-18|5167.59
#2025-08-19|5246.58
#2025-08-20|5269.60
#2025-08-21|5245.61
#2025-08-22|5215.24
#2025-08-25|5214.45
#2025-08-26|5136.27
#2025-08-27|5136.27
#2025-08-28|5075.75
#2025-08-29|5009.28
#2025-09-01|5089.29
#2025-09-02|5102.38
#2025-09-03|5154.35
#2025-09-04|5108.74
#2025-09-05|5107.78
#2025-09-08|5119.61
#2025-09-09|5142.73
#2025-09-10|5180.45
#2025-09-11|5155.73
#2025-09-12|5174.88
#2025-09-15|5202.17
#2025-09-16|5244.50
#2025-09-17|5273.61
#2025-09-18|5266.70
#2025-09-19|5261.08
#2025-09-22|5202.98
#2025-09-23|5160.04
#2025-09-24|5129.74
#2025-09-25|5100.02
#2025-09-26|4992.44
#2025-09-29|4998.80
#2025-09-30|5004.57
#2025-10-01|5055.92
#2025-10-02|5055.92
#2025-10-03|5087.99
#2025-10-06|5116.16
#2025-10-07|5136.82
#2025-10-08|5107.14
#2025-10-09|5145.02
#2025-10-10|5178.84
#2025-10-13|5176.26
#2025-10-14|5146.67
#2025-10-15|5237.55
#2025-10-16|5262.44
#2025-10-17|5239.46
#2025-10-20|5286.17
#2025-10-21|5303.99
#2025-10-22|5303.99
#2025-10-23|5307.34
#2025-10-24|5293.42
#2025-10-27|5307.08
#2025-10-28|5310.12
#2025-10-29|5328.00
#2025-10-30|5280.74
#2025-10-31|5244.09
#2025-11-03|5284.61
#2025-11-04|5262.83
#2025-11-05|5262.83
#2025-11-06|5207.17
#2025-11-07|5212.82
#2025-11-10|5239.69
#2025-11-11|5253.60
#2025-11-12|5293.56
#2025-11-13|5270.88
#2025-11-14|5266.23
#2025-11-17|5304.40
#2025-11-18|5260.16
#2025-11-19|5269.95
#2025-11-20|5251.02
#2025-11-21|5156.96
#2025-11-24|5153.61
#2025-11-25|5165.54
#2025-11-26|5229.94
#2025-11-27|5220.17
#2025-11-28|5207.08
#2025-12-01|5195.27
#2025-12-02|5169.44
#2025-12-03|5110.65
#2025-12-04|5129.13
#2025-12-05|5128.41
#2025-12-08|5026.16
#2025-12-09|5063.10
#2025-12-10|5021.02
#2025-12-11|5030.13
#2025-12-12|5074.11
#2025-12-15|5067.17
#2025-12-16|5014.91
#2025-12-17|5028.80
#2025-12-18|5041.44
#2025-12-19|5153.12
#2025-12-22|5185.46
#2025-12-23|5190.87
#2025-12-24|5180.08
#2025-12-25|5180.08
#2025-12-26|5169.05
#2025-12-29|5142.17
#2025-12-30|5151.52
#2025-12-31|5198.16
#2026-01-01|5207.61
#2026-01-02|5226.81
#2026-01-05|5234.45
#2026-01-06|5230.77
#2026-01-07|5269.91
#2026-01-08|5163.55
#2026-01-09|5096.27
#2026-01-12|5087.78
#2026-01-13|5095.37
#2026-01-14|5101.19
#2026-01-15|5101.19
#2026-01-16|5090.33
#2026-01-19|5054.34
#2026-01-20|4919.69
#2026-01-21|4826.78
#2026-01-22|4878.42
#2026-01-23|4782.58
#2026-01-26|4782.58
#2026-01-27|4817.64
#2026-01-28|4884.59
#2026-01-29|4873.11
#2026-01-30|4880.11
#2026-02-02|4849.32
#2026-02-03|5056.60
#2026-02-04|5085.24
#2026-02-05|5051.68
#2026-02-06|5031.75
#2026-02-09|5116.77
#2026-02-10|5146.45
#2026-02-11|5151.61
#2026-02-12|5136.54
#2026-02-13|5048.27
#2026-02-16|5062.97
#2026-02-17|5080.31
#2026-02-18|5112.56
#2026-02-19|5054.48
#2026-02-20|5055.73
#2026-02-23|5039.26
#2026-02-24|5014.93
#2026-02-25|5054.20
#2026-02-26|5072.99
#2026-02-27|5014.50
#2026-03-02|4904.86
#2026-03-03|4904.86
#2026-03-04|4770.69
#2026-03-05|4878.67
#2026-03-06|4843.34
#2026-03-09|4705.28
#2026-03-10|4798.97
#2026-03-11|4743.77
#2026-03-12|4704.00
#2026-03-13|4557.74
#2026-03-16|4539.24
#2026-03-17|4583.07
#2026-03-18|4648.88
#2026-03-19|4509.58
#2026-03-20|4464.41
#2026-03-23|4286.07
#2026-03-24|4393.68
#2026-03-25|4497.78
#2026-03-26|4497.78
#2026-03-27|4365.56
#2026-03-30|4251.98
#2026-03-31|4251.98
#2026-04-01|4356.10
#2026-04-02|4418.75
#2026-04-03|4418.75
#2026-04-06|4488.72
#2026-04-07|4496.65
#2026-04-08|4710.48
#2026-04-09|4707.76