Table Data - NASDAQ India Small Cap Index
| Title | NASDAQ India Small Cap Index |
|---|---|
| Series ID | NASDAQNQINSC |
| 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 2026-03-27 |
| Last Updated | 2026-03-27 10:45 PM CDT |
| Notes | For more information about this series, see: NQINSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 157.76 |
| 2001-04-02 | 151.54 |
| 2001-04-03 | 153.95 |
| 2001-04-04 | 153.78 |
| 2001-04-05 | 153.78 |
| 2001-04-06 | 152.36 |
| 2001-04-09 | 154.18 |
| 2001-04-10 | 151.01 |
| 2001-04-11 | 146.79 |
| 2001-04-12 | 143.00 |
| 2001-04-13 | . |
| 2001-04-16 | 146.06 |
| 2001-04-17 | 150.81 |
| 2001-04-18 | 157.53 |
| 2001-04-19 | 158.44 |
| 2001-04-20 | 159.39 |
| 2001-04-23 | 161.90 |
| 2001-04-24 | 163.43 |
| 2001-04-25 | 166.03 |
| 2001-04-26 | 164.67 |
| 2001-04-27 | 156.47 |
| 2001-04-30 | 160.29 |
| 2001-05-01 | 160.29 |
| 2001-05-02 | 160.82 |
| 2001-05-03 | 158.88 |
| 2001-05-04 | 161.35 |
| 2001-05-07 | 163.44 |
| 2001-05-08 | 164.95 |
| 2001-05-09 | 163.05 |
| 2001-05-10 | 163.19 |
| 2001-05-11 | 160.94 |
| 2001-05-14 | 160.76 |
| 2001-05-15 | 159.18 |
| 2001-05-16 | 161.60 |
| 2001-05-17 | 164.52 |
| 2001-05-18 | 165.14 |
| 2001-05-21 | 165.01 |
| 2001-05-22 | 166.48 |
| 2001-05-23 | 169.00 |
| 2001-05-24 | 167.34 |
| 2001-05-25 | 165.65 |
| 2001-05-28 | . |
| 2001-05-29 | 171.32 |
| 2001-05-30 | 169.47 |
| 2001-05-31 | 169.08 |
| 2001-06-01 | 165.90 |
| 2001-06-04 | 162.68 |
| 2001-06-05 | 161.55 |
| 2001-06-06 | 160.91 |
| 2001-06-07 | 158.67 |
| 2001-06-08 | 160.82 |
| 2001-06-11 | 161.99 |
| 2001-06-12 | 161.31 |
| 2001-06-13 | 161.20 |
| 2001-06-14 | 158.55 |
| 2001-06-15 | 154.31 |
| 2001-06-18 | 153.00 |
| 2001-06-19 | 153.98 |
| 2001-06-20 | 153.24 |
| 2001-06-21 | 152.24 |
| 2001-06-22 | 148.53 |
| 2001-06-25 | 144.77 |
| 2001-06-26 | 147.60 |
| 2001-06-27 | 148.26 |
| 2001-06-28 | 147.10 |
| 2001-06-29 | 146.99 |
| 2001-07-02 | 146.88 |
| 2001-07-03 | 144.33 |
| 2001-07-04 | . |
| 2001-07-05 | 144.31 |
| 2001-07-06 | 142.89 |
| 2001-07-09 | 143.83 |
| 2001-07-10 | 144.38 |
| 2001-07-11 | 145.09 |
| 2001-07-12 | 146.85 |
| 2001-07-13 | 145.13 |
| 2001-07-16 | 145.47 |
| 2001-07-17 | 145.42 |
| 2001-07-18 | 143.63 |
| 2001-07-19 | 143.14 |
| 2001-07-20 | 141.38 |
| 2001-07-23 | 140.98 |
| 2001-07-24 | 139.12 |
| 2001-07-25 | 134.01 |
| 2001-07-26 | 133.62 |
| 2001-07-27 | 133.82 |
| 2001-07-30 | 135.46 |
| 2001-07-31 | 135.53 |
| 2001-08-01 | 135.08 |
| 2001-08-02 | 135.26 |
| 2001-08-03 | 137.61 |
| 2001-08-06 | 137.86 |
| 2001-08-07 | 137.90 |
| 2001-08-08 | 137.71 |
| 2001-08-09 | 136.58 |
| 2001-08-10 | 136.37 |
| 2001-08-13 | 136.99 |
| 2001-08-14 | 137.69 |
| 2001-08-15 | 137.71 |
| 2001-08-16 | 137.54 |
| 2001-08-17 | 137.09 |
| 2001-08-20 | 136.00 |
| 2001-08-21 | 135.71 |
| 2001-08-22 | 135.71 |
| 2001-08-23 | 135.36 |
| 2001-08-24 | 135.43 |
| 2001-08-27 | 136.10 |
| 2001-08-28 | 135.62 |
| 2001-08-29 | 135.62 |
| 2001-08-30 | 134.74 |
| 2001-08-31 | 133.39 |
| 2001-09-03 | . |
| 2001-09-04 | 132.24 |
| 2001-09-05 | 131.94 |
| 2001-09-06 | 132.34 |
| 2001-09-07 | 131.66 |
| 2001-09-10 | 132.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 112.88 |
| 2001-09-18 | 116.04 |
| 2001-09-19 | 119.06 |
| 2001-09-20 | 116.56 |
| 2001-09-21 | 114.30 |
| 2001-09-24 | 115.92 |
| 2001-09-25 | 116.32 |
| 2001-09-26 | 115.65 |
| 2001-09-27 | 116.79 |
| 2001-09-28 | 118.48 |
| 2001-10-01 | 115.11 |
| 2001-10-02 | 115.11 |
| 2001-10-03 | 116.88 |
| 2001-10-04 | 117.39 |
| 2001-10-05 | 118.51 |
| 2001-10-08 | 117.51 |
| 2001-10-09 | 119.65 |
| 2001-10-10 | 119.53 |
| 2001-10-11 | 120.86 |
| 2001-10-12 | 120.81 |
| 2001-10-15 | 122.38 |
| 2001-10-16 | 123.46 |
| 2001-10-17 | 125.91 |
| 2001-10-18 | 124.52 |
| 2001-10-19 | 125.54 |
| 2001-10-22 | 129.12 |
| 2001-10-23 | 131.21 |
| 2001-10-24 | 128.04 |
| 2001-10-25 | 128.95 |
| 2001-10-26 | 129.06 |
| 2001-10-29 | 130.58 |
| 2001-10-30 | 127.98 |
| 2001-10-31 | 129.83 |
| 2001-11-01 | 133.73 |
| 2001-11-02 | 134.52 |
| 2001-11-05 | 134.56 |
| 2001-11-06 | 137.81 |
| 2001-11-07 | 135.37 |
| 2001-11-08 | 137.96 |
| 2001-11-09 | 139.51 |
| 2001-11-12 | 141.13 |
| 2001-11-13 | 140.02 |
| 2001-11-14 | 141.83 |
| 2001-11-15 | 142.55 |
| 2001-11-16 | 142.55 |
| 2001-11-19 | 146.10 |
| 2001-11-20 | 144.83 |
| 2001-11-21 | 147.26 |
| 2001-11-22 | . |
| 2001-11-23 | 150.72 |
| 2001-11-26 | 151.99 |
| 2001-11-27 | 150.41 |
| 2001-11-28 | 148.07 |
| 2001-11-29 | 149.14 |
| 2001-11-30 | 149.23 |
| 2001-12-03 | 151.28 |
| 2001-12-04 | 152.17 |
| 2001-12-05 | 155.92 |
| 2001-12-06 | 157.04 |
| 2001-12-07 | 157.57 |
| 2001-12-10 | 159.31 |
| 2001-12-11 | 158.73 |
| 2001-12-12 | 158.25 |
| 2001-12-13 | 154.73 |
| 2001-12-14 | 153.26 |
| 2001-12-17 | 153.41 |
| 2001-12-18 | 151.25 |
| 2001-12-19 | 147.52 |
| 2001-12-20 | 149.14 |
| 2001-12-21 | 147.56 |
| 2001-12-24 | 146.27 |
| 2001-12-25 | . |
| 2001-12-26 | 142.97 |
| 2001-12-27 | 141.52 |
| 2001-12-28 | 144.50 |
| 2001-12-31 | 148.43 |
| 2002-01-01 | . |
| 2002-01-02 | 149.71 |
| 2002-01-03 | 152.36 |
| 2002-01-04 | 154.36 |
| 2002-01-07 | 154.80 |
| 2002-01-08 | 157.53 |
| 2002-01-09 | 154.77 |
| 2002-01-10 | 153.52 |
| 2002-01-11 | 155.19 |
| 2002-01-14 | 158.30 |
| 2002-01-15 | 156.11 |
| 2002-01-16 | 159.09 |
| 2002-01-17 | 161.50 |
| 2002-01-18 | 160.00 |
| 2002-01-21 | . |
| 2002-01-22 | 157.76 |
| 2002-01-23 | 158.68 |
| 2002-01-24 | 155.60 |
| 2002-01-25 | 152.11 |
| 2002-01-28 | 151.20 |
| 2002-01-29 | 150.82 |
| 2002-01-30 | 151.99 |
| 2002-01-31 | 154.14 |
| 2002-02-01 | 156.99 |
| 2002-02-04 | 155.73 |
| 2002-02-05 | 155.89 |
| 2002-02-06 | 165.15 |
| 2002-02-07 | 162.64 |
| 2002-02-08 | 164.72 |
| 2002-02-11 | 167.99 |
| 2002-02-12 | 167.91 |
| 2002-02-13 | 166.08 |
| 2002-02-14 | 168.31 |
| 2002-02-15 | 169.41 |
| 2002-02-18 | . |
| 2002-02-19 | 167.71 |
| 2002-02-20 | 163.94 |
| 2002-02-21 | 164.05 |
| 2002-02-22 | 164.24 |
| 2002-02-25 | 165.91 |
| 2002-02-26 | 170.51 |
| 2002-02-27 | 171.37 |
| 2002-02-28 | 163.69 |
| 2002-03-01 | 168.45 |
| 2002-03-04 | 169.11 |
| 2002-03-05 | 166.90 |
| 2002-03-06 | 163.82 |
| 2002-03-07 | 166.80 |
| 2002-03-08 | 165.84 |
| 2002-03-11 | 164.92 |
| 2002-03-12 | 161.57 |
| 2002-03-13 | 163.06 |
| 2002-03-14 | 161.96 |
| 2002-03-15 | 162.42 |
| 2002-03-18 | 164.06 |
| 2002-03-19 | 161.34 |
| 2002-03-20 | 161.32 |
| 2002-03-21 | 158.40 |
| 2002-03-22 | 157.87 |
| 2002-03-25 | 157.87 |
| 2002-03-26 | 155.83 |
| 2002-03-27 | 156.46 |
| 2002-03-28 | 156.03 |
| 2002-03-29 | . |
| 2002-04-01 | 159.71 |
| 2002-04-02 | 160.42 |
| 2002-04-03 | 159.97 |
| 2002-04-04 | 160.43 |
| 2002-04-05 | 161.45 |
| 2002-04-08 | 161.28 |
| 2002-04-09 | 161.46 |
| 2002-04-10 | 162.83 |
| 2002-04-11 | 164.63 |
| 2002-04-12 | 164.84 |
| 2002-04-15 | 163.52 |
| 2002-04-16 | 163.51 |
| 2002-04-17 | 165.26 |
| 2002-04-18 | 166.30 |
| 2002-04-19 | 163.52 |
| 2002-04-22 | 161.59 |
| 2002-04-23 | 163.04 |
| 2002-04-24 | 164.63 |
| 2002-04-25 | 162.38 |
| 2002-04-26 | 163.19 |
| 2002-04-29 | 162.47 |
| 2002-04-30 | 164.55 |
| 2002-05-01 | 164.55 |
| 2002-05-02 | 166.41 |
| 2002-05-03 | 166.50 |
| 2002-05-06 | 167.44 |
| 2002-05-07 | 167.68 |
| 2002-05-08 | 168.55 |
| 2002-05-09 | 169.12 |
| 2002-05-10 | 167.38 |
| 2002-05-13 | 168.50 |
| 2002-05-14 | 168.25 |
| 2002-05-15 | 166.47 |
| 2002-05-16 | 164.69 |
| 2002-05-17 | 162.88 |
| 2002-05-20 | 158.42 |
| 2002-05-21 | 156.64 |
| 2002-05-22 | 157.87 |
| 2002-05-23 | 155.98 |
| 2002-05-24 | 161.48 |
| 2002-05-27 | . |
| 2002-05-28 | 156.75 |
| 2002-05-29 | 158.01 |
| 2002-05-30 | 157.44 |
| 2002-05-31 | 156.06 |
| 2002-06-03 | 157.88 |
| 2002-06-04 | 158.45 |
| 2002-06-05 | 160.51 |
| 2002-06-06 | 160.31 |
| 2002-06-07 | 157.51 |
| 2002-06-10 | 160.84 |
| 2002-06-11 | 165.57 |
| 2002-06-12 | 165.57 |
| 2002-06-13 | 165.05 |
| 2002-06-14 | 165.75 |
| 2002-06-17 | 166.32 |
| 2002-06-18 | 163.67 |
| 2002-06-19 | 161.12 |
| 2002-06-20 | 162.77 |
| 2002-06-21 | 162.05 |
| 2002-06-24 | 162.23 |
| 2002-06-25 | 162.85 |
| 2002-06-26 | 160.24 |
| 2002-06-27 | 162.25 |
| 2002-06-28 | 163.03 |
| 2002-07-01 | 165.17 |
| 2002-07-02 | 164.40 |
| 2002-07-03 | 164.15 |
| 2002-07-04 | . |
| 2002-07-05 | 165.59 |
| 2002-07-08 | 166.61 |
| 2002-07-09 | 165.20 |
| 2002-07-10 | 163.53 |
| 2002-07-11 | 161.63 |
| 2002-07-12 | 161.14 |
| 2002-07-15 | 158.04 |
| 2002-07-16 | 157.32 |
| 2002-07-17 | 156.37 |
| 2002-07-18 | 158.37 |
| 2002-07-19 | 157.91 |
| 2002-07-22 | 154.66 |
| 2002-07-23 | 156.29 |
| 2002-07-24 | 153.06 |
| 2002-07-25 | 152.83 |
| 2002-07-26 | 149.46 |
| 2002-07-29 | 147.54 |
| 2002-07-30 | 143.35 |
| 2002-07-31 | 144.15 |
| 2002-08-01 | 143.08 |
| 2002-08-02 | 144.02 |
| 2002-08-05 | 145.70 |
| 2002-08-06 | 146.71 |
| 2002-08-07 | 146.57 |
| 2002-08-08 | 143.44 |
| 2002-08-09 | 144.73 |
| 2002-08-12 | 145.62 |
| 2002-08-13 | 145.90 |
| 2002-08-14 | 145.32 |
| 2002-08-15 | 145.32 |
| 2002-08-16 | 145.90 |
| 2002-08-19 | 145.58 |
| 2002-08-20 | 146.98 |
| 2002-08-21 | 147.56 |
| 2002-08-22 | 147.64 |
| 2002-08-23 | 147.90 |
| 2002-08-26 | 148.21 |
| 2002-08-27 | 147.13 |
| 2002-08-28 | 147.30 |
| 2002-08-29 | 146.71 |
| 2002-08-30 | 148.18 |
| 2002-09-02 | . |
| 2002-09-03 | 147.94 |
| 2002-09-04 | 148.38 |
| 2002-09-05 | 148.18 |
| 2002-09-06 | 146.48 |
| 2002-09-09 | 145.25 |
| 2002-09-10 | 145.31 |
| 2002-09-11 | 146.37 |
| 2002-09-12 | 147.83 |
| 2002-09-13 | 146.83 |
| 2002-09-16 | 144.62 |
| 2002-09-17 | 146.01 |
| 2002-09-18 | 144.15 |
| 2002-09-19 | 143.06 |
| 2002-09-20 | 142.91 |
| 2002-09-23 | 142.66 |
| 2002-09-24 | 142.12 |
| 2002-09-25 | 142.15 |
| 2002-09-26 | 142.21 |
| 2002-09-27 | 143.14 |
| 2002-09-30 | 141.02 |
| 2002-10-01 | 140.14 |
| 2002-10-02 | 140.14 |
| 2002-10-03 | 140.38 |
| 2002-10-04 | 140.75 |
| 2002-10-07 | 143.58 |
| 2002-10-08 | 143.73 |
| 2002-10-09 | 142.87 |
| 2002-10-10 | 142.56 |
| 2002-10-11 | 143.08 |
| 2002-10-14 | 142.88 |
| 2002-10-15 | 142.88 |
| 2002-10-16 | 142.22 |
| 2002-10-17 | 142.05 |
| 2002-10-18 | 142.86 |
| 2002-10-21 | 143.08 |
| 2002-10-22 | 140.87 |
| 2002-10-23 | 140.24 |
| 2002-10-24 | 139.29 |
| 2002-10-25 | 137.73 |
| 2002-10-28 | 135.03 |
| 2002-10-29 | 136.51 |
| 2002-10-30 | 135.71 |
| 2002-10-31 | 134.98 |
| 2002-11-01 | 134.89 |
| 2002-11-04 | 135.81 |
| 2002-11-05 | 135.22 |
| 2002-11-06 | 135.19 |
| 2002-11-07 | 135.39 |
| 2002-11-08 | 135.35 |
| 2002-11-11 | 134.88 |
| 2002-11-12 | 134.91 |
| 2002-11-13 | 134.92 |
| 2002-11-14 | 135.47 |
| 2002-11-15 | 137.78 |
| 2002-11-18 | 139.67 |
| 2002-11-19 | 139.67 |
| 2002-11-20 | 140.06 |
| 2002-11-21 | 139.81 |
| 2002-11-22 | 140.83 |
| 2002-11-25 | 142.62 |
| 2002-11-26 | 142.50 |
| 2002-11-27 | 142.78 |
| 2002-11-28 | . |
| 2002-11-29 | 146.72 |
| 2002-12-02 | 150.55 |
| 2002-12-03 | 147.33 |
| 2002-12-04 | 146.68 |
| 2002-12-05 | 148.63 |
| 2002-12-06 | 151.52 |
| 2002-12-09 | 149.18 |
| 2002-12-10 | 150.10 |
| 2002-12-11 | 149.55 |
| 2002-12-12 | 150.26 |
| 2002-12-13 | 152.35 |
| 2002-12-16 | 150.94 |
| 2002-12-17 | 148.68 |
| 2002-12-18 | 148.95 |
| 2002-12-19 | 149.27 |
| 2002-12-20 | 149.43 |
| 2002-12-23 | 148.90 |
| 2002-12-24 | 150.61 |
| 2002-12-25 | . |
| 2002-12-26 | 150.53 |
| 2002-12-27 | 152.20 |
| 2002-12-30 | 152.67 |
| 2002-12-31 | 153.13 |
| 2003-01-01 | . |
| 2003-01-02 | 151.22 |
| 2003-01-03 | 149.98 |
| 2003-01-06 | 148.05 |
| 2003-01-07 | 146.59 |
| 2003-01-08 | 149.68 |
| 2003-01-09 | 150.98 |
| 2003-01-10 | 149.42 |
| 2003-01-13 | 148.89 |
| 2003-01-14 | 149.61 |
| 2003-01-15 | 151.30 |
| 2003-01-16 | 152.07 |
| 2003-01-17 | 151.97 |
| 2003-01-20 | . |
| 2003-01-21 | 150.46 |
| 2003-01-22 | 152.20 |
| 2003-01-23 | 150.55 |
| 2003-01-24 | 148.43 |
| 2003-01-27 | 144.92 |
| 2003-01-28 | 147.12 |
| 2003-01-29 | 147.08 |
| 2003-01-30 | 145.29 |
| 2003-01-31 | 145.28 |
| 2003-02-03 | 148.94 |
| 2003-02-04 | 150.57 |
| 2003-02-05 | 150.09 |
| 2003-02-06 | 152.08 |
| 2003-02-07 | 152.18 |
| 2003-02-10 | 152.03 |
| 2003-02-11 | 151.97 |
| 2003-02-12 | 150.84 |
| 2003-02-13 | 151.00 |
| 2003-02-14 | 148.23 |
| 2003-02-17 | . |
| 2003-02-18 | 153.27 |
| 2003-02-19 | 154.30 |
| 2003-02-20 | 154.74 |
| 2003-02-21 | 155.01 |
| 2003-02-24 | 155.96 |
| 2003-02-25 | 154.04 |
| 2003-02-26 | 154.48 |
| 2003-02-27 | 156.07 |
| 2003-02-28 | 154.66 |
| 2003-03-03 | 154.13 |
| 2003-03-04 | 152.35 |
| 2003-03-05 | 152.51 |
| 2003-03-06 | 151.17 |
| 2003-03-07 | 148.20 |
| 2003-03-10 | 145.42 |
| 2003-03-11 | 146.15 |
| 2003-03-12 | 145.64 |
| 2003-03-13 | 145.69 |
| 2003-03-14 | 145.69 |
| 2003-03-17 | 145.07 |
| 2003-03-18 | 145.07 |
| 2003-03-19 | 145.22 |
| 2003-03-20 | 148.20 |
| 2003-03-21 | 149.52 |
| 2003-03-24 | 147.31 |
| 2003-03-25 | 148.03 |
| 2003-03-26 | 149.14 |
| 2003-03-27 | 148.78 |
| 2003-03-28 | 148.38 |
| 2003-03-31 | 147.09 |
| 2003-04-01 | 149.48 |
| 2003-04-02 | 153.84 |
| 2003-04-03 | 156.20 |
| 2003-04-04 | 159.09 |
| 2003-04-07 | 161.78 |
| 2003-04-08 | 161.15 |
| 2003-04-09 | 158.54 |
| 2003-04-10 | 154.63 |
| 2003-04-11 | 154.02 |
| 2003-04-14 | 153.95 |
| 2003-04-15 | 155.06 |
| 2003-04-16 | 155.56 |
| 2003-04-17 | 154.29 |
| 2003-04-18 | . |
| 2003-04-21 | 156.15 |
| 2003-04-22 | 154.86 |
| 2003-04-23 | 152.78 |
| 2003-04-24 | 152.79 |
| 2003-04-25 | 153.19 |
| 2003-04-28 | 155.67 |
| 2003-04-29 | 155.01 |
| 2003-04-30 | 157.73 |
| 2003-05-01 | 157.78 |
| 2003-05-02 | 160.89 |
| 2003-05-05 | 166.51 |
| 2003-05-06 | 166.54 |
| 2003-05-07 | 164.89 |
| 2003-05-08 | 165.31 |
| 2003-05-09 | 165.79 |
| 2003-05-12 | 171.09 |
| 2003-05-13 | 172.79 |
| 2003-05-14 | 174.92 |
| 2003-05-15 | 176.03 |
| 2003-05-16 | 175.06 |
| 2003-05-19 | 173.44 |
| 2003-05-20 | 177.97 |
| 2003-05-21 | 178.52 |
| 2003-05-22 | 180.41 |
| 2003-05-23 | 181.63 |
| 2003-05-26 | . |
| 2003-05-27 | 184.35 |
| 2003-05-28 | 188.46 |
| 2003-05-29 | 189.06 |
| 2003-05-30 | 187.53 |
| 2003-06-02 | 182.15 |
| 2003-06-03 | 183.96 |
| 2003-06-04 | 186.19 |
| 2003-06-05 | 186.62 |
| 2003-06-06 | 187.46 |
| 2003-06-09 | 188.29 |
| 2003-06-10 | 182.94 |
| 2003-06-11 | 186.17 |
| 2003-06-12 | 187.00 |
| 2003-06-13 | 185.39 |
| 2003-06-16 | 184.43 |
| 2003-06-17 | 189.66 |
| 2003-06-18 | 189.55 |
| 2003-06-19 | 191.63 |
| 2003-06-20 | 192.14 |
| 2003-06-23 | 192.33 |
| 2003-06-24 | 191.38 |
| 2003-06-25 | 195.76 |
| 2003-06-26 | 195.80 |
| 2003-06-27 | 199.05 |
| 2003-06-30 | 199.51 |
| 2003-07-01 | 200.05 |
| 2003-07-02 | 203.23 |
| 2003-07-03 | 208.03 |
| 2003-07-04 | . |
| 2003-07-07 | 208.89 |
| 2003-07-08 | 208.70 |
| 2003-07-09 | 207.13 |
| 2003-07-10 | 209.42 |
| 2003-07-11 | 212.73 |
| 2003-07-14 | 219.70 |
| 2003-07-15 | 217.25 |
| 2003-07-16 | 221.77 |
| 2003-07-17 | 214.94 |
| 2003-07-18 | 215.01 |
| 2003-07-21 | 212.37 |
| 2003-07-22 | 208.13 |
| 2003-07-23 | 212.19 |
| 2003-07-24 | 215.11 |
| 2003-07-25 | 220.37 |
| 2003-07-28 | 221.94 |
| 2003-07-29 | 222.52 |
| 2003-07-30 | 228.66 |
| 2003-07-31 | 225.20 |
| 2003-08-01 | 227.38 |
| 2003-08-04 | 227.74 |
| 2003-08-05 | 220.62 |
| 2003-08-06 | 219.77 |
| 2003-08-07 | 224.89 |
| 2003-08-08 | 229.63 |
| 2003-08-11 | 230.34 |
| 2003-08-12 | 229.75 |
| 2003-08-13 | 231.53 |
| 2003-08-14 | 230.87 |
| 2003-08-15 | 230.99 |
| 2003-08-18 | 232.63 |
| 2003-08-19 | 231.04 |
| 2003-08-20 | 235.49 |
| 2003-08-21 | 236.90 |
| 2003-08-22 | 237.01 |
| 2003-08-25 | 226.06 |
| 2003-08-26 | 235.50 |
| 2003-08-27 | 241.82 |
| 2003-08-28 | 241.52 |
| 2003-08-29 | 240.82 |
| 2003-09-01 | . |
| 2003-09-02 | 246.17 |
| 2003-09-03 | 241.30 |
| 2003-09-04 | 242.33 |
| 2003-09-05 | 247.19 |
| 2003-09-08 | 252.95 |
| 2003-09-09 | 250.21 |
| 2003-09-10 | 253.45 |
| 2003-09-11 | 254.91 |
| 2003-09-12 | 247.74 |
| 2003-09-15 | 236.81 |
| 2003-09-16 | 243.21 |
| 2003-09-17 | 238.09 |
| 2003-09-18 | 230.19 |
| 2003-09-19 | 231.66 |
| 2003-09-22 | 231.60 |
| 2003-09-23 | 236.46 |
| 2003-09-24 | 243.83 |
| 2003-09-25 | 242.67 |
| 2003-09-26 | 247.74 |
| 2003-09-29 | 254.49 |
| 2003-09-30 | 259.72 |
| 2003-10-01 | 264.09 |
| 2003-10-02 | 264.38 |
| 2003-10-03 | 271.14 |
| 2003-10-06 | 276.10 |
| 2003-10-07 | 278.16 |
| 2003-10-08 | 280.53 |
| 2003-10-09 | 285.09 |
| 2003-10-10 | 285.47 |
| 2003-10-13 | 291.52 |
| 2003-10-14 | 285.25 |
| 2003-10-15 | 286.34 |
| 2003-10-16 | 291.56 |
| 2003-10-17 | 292.23 |
| 2003-10-20 | 287.35 |
| 2003-10-21 | 280.51 |
| 2003-10-22 | 278.73 |
| 2003-10-23 | 276.15 |
| 2003-10-24 | 280.66 |
| 2003-10-27 | 278.59 |
| 2003-10-28 | 277.21 |
| 2003-10-29 | 277.70 |
| 2003-10-30 | 281.37 |
| 2003-10-31 | 288.69 |
| 2003-11-03 | 293.84 |
| 2003-11-04 | 295.04 |
| 2003-11-05 | 298.94 |
| 2003-11-06 | 302.57 |
| 2003-11-07 | 301.68 |
| 2003-11-10 | 303.07 |
| 2003-11-11 | 310.27 |
| 2003-11-12 | 313.26 |
| 2003-11-13 | 307.82 |
| 2003-11-14 | 301.33 |
| 2003-11-17 | 309.30 |
| 2003-11-18 | 309.96 |
| 2003-11-19 | 306.67 |
| 2003-11-20 | 300.90 |
| 2003-11-21 | 302.99 |
| 2003-11-24 | 306.17 |
| 2003-11-25 | 311.98 |
| 2003-11-26 | 312.28 |
| 2003-11-27 | . |
| 2003-11-28 | 320.21 |
| 2003-12-01 | 328.62 |
| 2003-12-02 | 331.34 |
| 2003-12-03 | 337.66 |
| 2003-12-04 | 341.00 |
| 2003-12-05 | 337.91 |
| 2003-12-08 | 341.55 |
| 2003-12-09 | 345.95 |
| 2003-12-10 | 345.95 |
| 2003-12-11 | 344.99 |
| 2003-12-12 | 346.95 |
| 2003-12-15 | 352.51 |
| 2003-12-16 | 351.90 |
| 2003-12-17 | 354.35 |
| 2003-12-18 | 359.45 |
| 2003-12-19 | 362.12 |
| 2003-12-22 | 368.33 |
| 2003-12-23 | 367.72 |
| 2003-12-24 | 369.67 |
| 2003-12-25 | . |
| 2003-12-26 | 377.09 |
| 2003-12-29 | 384.85 |
| 2003-12-30 | 380.69 |
| 2003-12-31 | 382.04 |
| 2004-01-01 | . |
| 2004-01-02 | 394.86 |
| 2004-01-05 | 392.09 |
| 2004-01-06 | 383.99 |
| 2004-01-07 | 381.43 |
| 2004-01-08 | 392.66 |
| 2004-01-09 | 394.29 |
| 2004-01-12 | 391.95 |
| 2004-01-13 | 393.74 |
| 2004-01-14 | 398.67 |
| 2004-01-15 | 396.04 |
| 2004-01-16 | 386.40 |
| 2004-01-19 | . |
| 2004-01-20 | 383.49 |
| 2004-01-21 | 360.75 |
| 2004-01-22 | 353.41 |
| 2004-01-23 | 368.55 |
| 2004-01-26 | 368.79 |
| 2004-01-27 | 379.03 |
| 2004-01-28 | 373.41 |
| 2004-01-29 | 370.24 |
| 2004-01-30 | 359.57 |
| 2004-02-02 | 359.69 |
| 2004-02-03 | 345.82 |
| 2004-02-04 | 355.23 |
| 2004-02-05 | 355.41 |
| 2004-02-06 | 356.59 |
| 2004-02-09 | 364.03 |
| 2004-02-10 | 366.39 |
| 2004-02-11 | 365.70 |
| 2004-02-12 | 367.53 |
| 2004-02-13 | 371.77 |
| 2004-02-16 | . |
| 2004-02-17 | 373.13 |
| 2004-02-18 | 372.66 |
| 2004-02-19 | 362.82 |
| 2004-02-20 | 362.03 |
| 2004-02-23 | 353.14 |
| 2004-02-24 | 354.20 |
| 2004-02-25 | 349.62 |
| 2004-02-26 | 348.11 |
| 2004-02-27 | 352.32 |
| 2004-03-01 | 356.93 |
| 2004-03-02 | 356.81 |
| 2004-03-03 | 359.35 |
| 2004-03-04 | 355.72 |
| 2004-03-05 | 356.64 |
| 2004-03-08 | 362.32 |
| 2004-03-09 | 360.84 |
| 2004-03-10 | 356.88 |
| 2004-03-11 | 352.23 |
| 2004-03-12 | 351.89 |
| 2004-03-15 | 341.43 |
| 2004-03-16 | 336.02 |
| 2004-03-17 | 337.42 |
| 2004-03-18 | 330.67 |
| 2004-03-19 | 333.36 |
| 2004-03-22 | 323.60 |
| 2004-03-23 | 322.48 |
| 2004-03-24 | 325.36 |
| 2004-03-25 | 330.28 |
| 2004-03-26 | 341.64 |
| 2004-03-29 | 350.18 |
| 2004-03-30 | 352.05 |
| 2004-03-31 | 359.18 |
| 2004-04-01 | 368.78 |
| 2004-04-02 | 369.02 |
| 2004-04-05 | 373.63 |
| 2004-04-06 | 371.05 |
| 2004-04-07 | 371.29 |
| 2004-04-08 | 373.53 |
| 2004-04-09 | . |
| 2004-04-12 | 376.10 |
| 2004-04-13 | 380.81 |
| 2004-04-14 | 380.42 |
| 2004-04-15 | 383.50 |
| 2004-04-16 | 387.73 |
| 2004-04-19 | 385.81 |
| 2004-04-20 | 383.47 |
| 2004-04-21 | 389.43 |
| 2004-04-22 | 393.83 |
| 2004-04-23 | 395.32 |
| 2004-04-26 | 395.41 |
| 2004-04-27 | 376.19 |
| 2004-04-28 | 376.31 |
| 2004-04-29 | 375.52 |
| 2004-04-30 | 372.23 |
| 2004-05-03 | 361.93 |
| 2004-05-04 | 373.08 |
| 2004-05-05 | 376.06 |
| 2004-05-06 | 382.21 |
| 2004-05-07 | 378.97 |
| 2004-05-10 | 370.59 |
| 2004-05-11 | 349.48 |
| 2004-05-12 | 349.96 |
| 2004-05-13 | 350.96 |
| 2004-05-14 | 318.43 |
| 2004-05-17 | 282.44 |
| 2004-05-18 | 303.57 |
| 2004-05-19 | 323.51 |
| 2004-05-20 | 325.52 |
| 2004-05-21 | 324.50 |
| 2004-05-24 | 333.16 |
| 2004-05-25 | 331.11 |
| 2004-05-26 | 334.02 |
| 2004-05-27 | 331.15 |
| 2004-05-28 | 316.95 |
| 2004-05-31 | . |
| 2004-06-01 | 310.83 |
| 2004-06-02 | 314.69 |
| 2004-06-03 | 310.70 |
| 2004-06-04 | 311.89 |
| 2004-06-07 | 315.91 |
| 2004-06-08 | 316.60 |
| 2004-06-09 | 320.78 |
| 2004-06-10 | 320.64 |
| 2004-06-11 | . |
| 2004-06-14 | 303.63 |
| 2004-06-15 | 305.72 |
| 2004-06-16 | 306.42 |
| 2004-06-17 | 305.73 |
| 2004-06-18 | 302.10 |
| 2004-06-21 | 296.62 |
| 2004-06-22 | 292.99 |
| 2004-06-23 | 290.41 |
| 2004-06-24 | 290.01 |
| 2004-06-25 | 296.57 |
| 2004-06-28 | 303.86 |
| 2004-06-29 | 305.66 |
| 2004-06-30 | 306.82 |
| 2004-07-01 | 311.10 |
| 2004-07-02 | 313.02 |
| 2004-07-05 | . |
| 2004-07-06 | 311.23 |
| 2004-07-07 | 314.61 |
| 2004-07-08 | 306.80 |
| 2004-07-09 | 315.39 |
| 2004-07-12 | 318.98 |
| 2004-07-13 | 317.46 |
| 2004-07-14 | 318.34 |
| 2004-07-15 | 320.39 |
| 2004-07-16 | 325.57 |
| 2004-07-19 | 327.02 |
| 2004-07-20 | 324.92 |
| 2004-07-21 | 325.03 |
| 2004-07-22 | 327.00 |
| 2004-07-23 | 328.25 |
| 2004-07-26 | 329.82 |
| 2004-07-27 | 325.77 |
| 2004-07-28 | 323.41 |
| 2004-07-29 | 326.06 |
| 2004-07-30 | 328.73 |
| 2004-08-02 | 328.57 |
| 2004-08-03 | 329.14 |
| 2004-08-04 | 329.98 |
| 2004-08-05 | 334.90 |
| 2004-08-06 | 333.77 |
| 2004-08-09 | 334.70 |
| 2004-08-10 | 335.99 |
| 2004-08-11 | 330.64 |
| 2004-08-12 | 330.02 |
| 2004-08-13 | 329.21 |
| 2004-08-16 | 327.42 |
| 2004-08-17 | 331.71 |
| 2004-08-18 | 330.01 |
| 2004-08-19 | 332.51 |
| 2004-08-20 | 329.68 |
| 2004-08-23 | 326.74 |
| 2004-08-24 | 329.55 |
| 2004-08-25 | 330.12 |
| 2004-08-26 | 333.86 |
| 2004-08-27 | 335.26 |
| 2004-08-30 | 340.86 |
| 2004-08-31 | 342.08 |
| 2004-09-01 | 343.73 |
| 2004-09-02 | 343.38 |
| 2004-09-03 | 346.63 |
| 2004-09-06 | . |
| 2004-09-07 | 353.07 |
| 2004-09-08 | 355.31 |
| 2004-09-09 | 352.35 |
| 2004-09-10 | 355.02 |
| 2004-09-13 | 355.67 |
| 2004-09-14 | 356.57 |
| 2004-09-15 | 358.37 |
| 2004-09-16 | 361.66 |
| 2004-09-17 | 364.35 |
| 2004-09-20 | 364.70 |
| 2004-09-21 | 367.30 |
| 2004-09-22 | 370.41 |
| 2004-09-23 | 369.18 |
| 2004-09-24 | 372.20 |
| 2004-09-27 | 372.42 |
| 2004-09-28 | 368.02 |
| 2004-09-29 | 372.73 |
| 2004-09-30 | 374.47 |
| 2004-10-01 | 378.52 |
| 2004-10-04 | 383.09 |
| 2004-10-05 | 387.05 |
| 2004-10-06 | 386.54 |
| 2004-10-07 | 387.55 |
| 2004-10-08 | 389.12 |
| 2004-10-11 | 386.16 |
| 2004-10-12 | 378.50 |
| 2004-10-13 | 378.50 |
| 2004-10-14 | 376.39 |
| 2004-10-15 | 374.77 |
| 2004-10-18 | 373.91 |
| 2004-10-19 | 377.01 |
| 2004-10-20 | 375.49 |
| 2004-10-21 | 374.70 |
| 2004-10-22 | 374.82 |
| 2004-10-25 | 368.73 |
| 2004-10-26 | 371.41 |
| 2004-10-27 | 375.88 |
| 2004-10-28 | 378.69 |
| 2004-10-29 | 379.12 |
| 2004-11-01 | 380.89 |
| 2004-11-02 | 385.17 |
| 2004-11-03 | 392.31 |
| 2004-11-04 | 395.23 |
| 2004-11-05 | 395.22 |
| 2004-11-08 | 395.88 |
| 2004-11-09 | 392.95 |
| 2004-11-10 | 397.07 |
| 2004-11-11 | 396.97 |
| 2004-11-12 | 400.01 |
| 2004-11-15 | 400.81 |
| 2004-11-16 | 404.23 |
| 2004-11-17 | 411.93 |
| 2004-11-18 | 417.60 |
| 2004-11-19 | 413.75 |
| 2004-11-22 | 417.15 |
| 2004-11-23 | 424.25 |
| 2004-11-24 | 427.67 |
| 2004-11-25 | . |
| 2004-11-26 | 428.37 |
| 2004-11-29 | 438.14 |
| 2004-11-30 | 437.36 |
| 2004-12-01 | 441.73 |
| 2004-12-02 | 454.16 |
| 2004-12-03 | 454.37 |
| 2004-12-06 | 460.14 |
| 2004-12-07 | 458.95 |
| 2004-12-08 | 455.42 |
| 2004-12-09 | 454.00 |
| 2004-12-10 | 448.65 |
| 2004-12-13 | 457.33 |
| 2004-12-14 | 463.73 |
| 2004-12-15 | 468.09 |
| 2004-12-16 | 472.43 |
| 2004-12-17 | 470.98 |
| 2004-12-20 | 476.43 |
| 2004-12-21 | 484.67 |
| 2004-12-22 | 482.42 |
| 2004-12-23 | 492.45 |
| 2004-12-24 | . |
| 2004-12-27 | 497.59 |
| 2004-12-28 | 504.53 |
| 2004-12-29 | 499.99 |
| 2004-12-30 | 499.78 |
| 2004-12-31 | 509.72 |
| 2005-01-03 | 518.48 |
| 2005-01-04 | 518.08 |
| 2005-01-05 | 498.24 |
| 2005-01-06 | 486.66 |
| 2005-01-07 | 494.48 |
| 2005-01-10 | 491.88 |
| 2005-01-11 | 480.91 |
| 2005-01-12 | 462.77 |
| 2005-01-13 | 478.31 |
| 2005-01-14 | 475.43 |
| 2005-01-17 | . |
| 2005-01-18 | 476.00 |
| 2005-01-19 | 474.80 |
| 2005-01-20 | 467.71 |
| 2005-01-21 | 468.62 |
| 2005-01-24 | 465.00 |
| 2005-01-25 | 470.06 |
| 2005-01-26 | 470.81 |
| 2005-01-27 | 480.03 |
#2005-01-28| 488.64
#2005-01-31| 497.64
#2005-02-01| 499.09
#2005-02-02| 506.44
#2005-02-03| 514.81
#2005-02-04| 516.89
#2005-02-07| 516.39
#2005-02-08| 513.98
#2005-02-09| 519.01
#2005-02-10| 519.61
#2005-02-11| 521.83
#2005-02-14| 525.58
#2005-02-15| 519.39
#2005-02-16| 517.55
#2005-02-17| 513.94
#2005-02-18| 515.97
#2005-02-21| .
#2005-02-22| 517.98
#2005-02-23| 522.87
#2005-02-24| 522.85
#2005-02-25| 520.26
#2005-02-28| 527.05
#2005-03-01| 529.04
#2005-03-02| 538.94
#2005-03-03| 544.67
#2005-03-04| 549.16
#2005-03-07| 554.86
#2005-03-08| 561.49
#2005-03-09| 554.36
#2005-03-10| 558.48
#2005-03-11| 556.88
#2005-03-14| 551.92
#2005-03-15| 548.35
#2005-03-16| 549.00
#2005-03-17| 541.80
#2005-03-18| 536.93
#2005-03-21| 535.65
#2005-03-22| 522.52
#2005-03-23| 508.84
#2005-03-24| 506.08
#2005-03-25| .
#2005-03-28| 511.73
#2005-03-29| 501.11
#2005-03-30| 508.65
#2005-03-31| 518.30
#2005-04-01| 531.05
#2005-04-04| 533.64
#2005-04-05| 528.29
#2005-04-06| 534.11
#2005-04-07| 533.69
#2005-04-08| 527.83
#2005-04-11| 523.32
#2005-04-12| 528.27
#2005-04-13| 529.36
#2005-04-14| 529.24
#2005-04-15| 517.25
#2005-04-18| 513.73
#2005-04-19| 513.68
#2005-04-20| 517.44
#2005-04-21| 525.93
#2005-04-22| 531.58
#2005-04-25| 532.57
#2005-04-26| 532.23
#2005-04-27| 527.42
#2005-04-28| 522.87
#2005-04-29| 515.30
#2005-05-02| 511.50
#2005-05-03| 513.35
#2005-05-04| 520.38
#2005-05-05| 528.04
#2005-05-06| 528.84
#2005-05-09| 534.93
#2005-05-10| 535.98
#2005-05-11| 538.22
#2005-05-12| 541.09
#2005-05-13| 541.37
#2005-05-16| 545.21
#2005-05-17| 539.93
#2005-05-18| 539.56
#2005-05-19| 543.10
#2005-05-20| 541.38
#2005-05-23| 544.33
#2005-05-24| 546.14
#2005-05-25| 547.54
#2005-05-26| 546.47
#2005-05-27| 545.59
#2005-05-30| .
#2005-05-31| 543.49
#2005-06-01| 547.11
#2005-06-02| 545.96
#2005-06-03| 551.67
#2005-06-06| 556.01
#2005-06-07| 559.68
#2005-06-08| 564.43
#2005-06-09| 564.64
#2005-06-10| 562.75
#2005-06-13| 561.21
#2005-06-14| 563.47
#2005-06-15| 565.66
#2005-06-16| 558.43
#2005-06-17| 551.48
#2005-06-20| 548.55
#2005-06-21| 552.55
#2005-06-22| 552.04
#2005-06-23| 555.38
#2005-06-24| 558.69
#2005-06-27| 559.23
#2005-06-28| 550.44
#2005-06-29| 554.67
#2005-06-30| 556.10
#2005-07-01| 564.81
#2005-07-04| .
#2005-07-05| 572.61
#2005-07-06| 583.36
#2005-07-07| 574.96
#2005-07-08| 585.30
#2005-07-11| 594.23
#2005-07-12| 597.14
#2005-07-13| 601.59
#2005-07-14| 598.21
#2005-07-15| 605.45
#2005-07-18| 614.72
#2005-07-19| 618.61
#2005-07-20| 623.15
#2005-07-21| 624.60
#2005-07-22| 627.75
#2005-07-25| 629.22
#2005-07-26| 630.79
#2005-07-27| 633.13
#2005-07-28| 634.00
#2005-07-29| 630.02
#2005-08-01| 635.49
#2005-08-02| 643.78
#2005-08-03| 644.16
#2005-08-04| 648.67
#2005-08-05| 655.13
#2005-08-08| 645.66
#2005-08-09| 641.52
#2005-08-10| 654.32
#2005-08-11| 659.07
#2005-08-12| 662.73
#2005-08-15| 662.96
#2005-08-16| 666.57
#2005-08-17| 672.99
#2005-08-18| 669.90
#2005-08-19| 669.32
#2005-08-22| 666.50
#2005-08-23| 650.97
#2005-08-24| 642.21
#2005-08-25| 651.90
#2005-08-26| 662.75
#2005-08-29| 656.51
#2005-08-30| 661.85
#2005-08-31| 669.89
#2005-09-01| 676.79
#2005-09-02| 680.52
#2005-09-05| .
#2005-09-06| 683.52
#2005-09-07| 683.60
#2005-09-08| 690.55
#2005-09-09| 690.34
#2005-09-12| 697.19
#2005-09-13| 702.67
#2005-09-14| 699.77
#2005-09-15| 712.04
#2005-09-16| 715.35
#2005-09-19| 722.38
#2005-09-20| 720.03
#2005-09-21| 701.85
#2005-09-22| 663.96
#2005-09-23| 671.33
#2005-09-26| 691.26
#2005-09-27| 696.49
#2005-09-28| 702.48
#2005-09-29| 700.74
#2005-09-30| 700.20
#2005-10-03| 707.28
#2005-10-04| 714.52
#2005-10-05| 709.06
#2005-10-06| 699.35
#2005-10-07| 696.05
#2005-10-10| 684.72
#2005-10-11| 683.84
#2005-10-12| 684.68
#2005-10-13| 674.68
#2005-10-14| 661.03
#2005-10-17| 654.71
#2005-10-18| 647.52
#2005-10-19| 627.15
#2005-10-20| 614.85
#2005-10-21| 625.78
#2005-10-24| 621.45
#2005-10-25| 624.13
#2005-10-26| 621.46
#2005-10-27| 609.36
#2005-10-28| 597.00
#2005-10-31| 611.33
#2005-11-01| 619.34
#2005-11-02| 620.72
#2005-11-03| 619.96
#2005-11-04| 616.83
#2005-11-07| 622.93
#2005-11-08| 631.82
#2005-11-09| 631.10
#2005-11-10| 634.01
#2005-11-11| 646.48
#2005-11-14| 645.42
#2005-11-15| 647.47
#2005-11-16| 649.60
#2005-11-17| 652.93
#2005-11-18| 654.29
#2005-11-21| 648.50
#2005-11-22| 642.36
#2005-11-23| 646.42
#2005-11-24| .
#2005-11-25| 657.79
#2005-11-28| 667.43
#2005-11-29| 663.15
#2005-11-30| 658.94
#2005-12-01| 663.83
#2005-12-02| 667.55
#2005-12-05| 662.98
#2005-12-06| 664.32
#2005-12-07| 667.48
#2005-12-08| 671.31
#2005-12-09| 679.09
#2005-12-12| 684.02
#2005-12-13| 688.81
#2005-12-14| 694.06
#2005-12-15| 693.14
#2005-12-16| 699.76
#2005-12-19| 709.42
#2005-12-20| 704.42
#2005-12-21| 703.61
#2005-12-22| 704.57
#2005-12-23| 699.08
#2005-12-26| .
#2005-12-27| 694.11
#2005-12-28| 697.48
#2005-12-29| 700.34
#2005-12-30| 712.13
#2006-01-02| .
#2006-01-03| 731.08
#2006-01-04| 738.42
#2006-01-05| 743.78
#2006-01-06| 754.15
#2006-01-09| 763.05
#2006-01-10| 759.30
#2006-01-11| 758.79
#2006-01-12| 758.79
#2006-01-13| 758.71
#2006-01-16| .
#2006-01-17| 743.38
#2006-01-18| 737.91
#2006-01-19| 755.13
#2006-01-20| 761.64
#2006-01-23| 760.60
#2006-01-24| 761.29
#2006-01-25| 763.09
#2006-01-26| 764.30
#2006-01-27| 775.52
#2006-01-30| 765.97
#2006-01-31| 765.80
#2006-02-01| 758.03
#2006-02-02| 759.11
#2006-02-03| 762.57
#2006-02-06| 771.07
#2006-02-07| 777.36
#2006-02-08| 776.51
#2006-02-09| 777.57
#2006-02-10| 787.77
#2006-02-13| 793.28
#2006-02-14| 787.09
#2006-02-15| 785.64
#2006-02-16| 786.75
#2006-02-17| 771.09
#2006-02-20| .
#2006-02-21| 771.42
#2006-02-22| 767.39
#2006-02-23| 767.58
#2006-02-24| 772.72
#2006-02-27| 777.65
#2006-02-28| 777.98
#2006-03-01| 792.06
#2006-03-02| 799.26
#2006-03-03| 806.68
#2006-03-06| 817.25
#2006-03-07| 823.39
#2006-03-08| 808.51
#2006-03-09| 811.93
#2006-03-10| 824.53
#2006-03-13| 826.42
#2006-03-14| 822.20
#2006-03-15| 823.31
#2006-03-16| 828.32
#2006-03-17| 824.34
#2006-03-20| 830.22
#2006-03-21| 824.92
#2006-03-22| 816.67
#2006-03-23| 817.36
#2006-03-24| 824.13
#2006-03-27| 830.18
#2006-03-28| 825.41
#2006-03-29| 832.36
#2006-03-30| 839.53
#2006-03-31| 856.37
#2006-04-03| 878.31
#2006-04-04| 881.63
#2006-04-05| 897.49
#2006-04-06| 896.59
#2006-04-07| 883.80
#2006-04-10| 888.20
#2006-04-11| 888.40
#2006-04-12| 863.12
#2006-04-13| 847.12
#2006-04-14| .
#2006-04-17| 866.95
#2006-04-18| 876.08
#2006-04-19| 881.32
#2006-04-20| 887.16
#2006-04-21| 888.17
#2006-04-24| 896.21
#2006-04-25| 883.64
#2006-04-26| 893.21
#2006-04-27| 902.17
#2006-04-28| 900.33
#2006-05-01| 925.44
#2006-05-02| 934.66
#2006-05-03| 942.05
#2006-05-04| 943.45
#2006-05-05| 941.92
#2006-05-08| 948.67
#2006-05-09| 952.56
#2006-05-10| 961.73
#2006-05-11| 957.19
#2006-05-12| 949.41
#2006-05-15| 909.93
#2006-05-16| 898.82
#2006-05-17| 934.34
#2006-05-18| 867.38
#2006-05-19| 831.89
#2006-05-22| 780.85
#2006-05-23| 804.81
#2006-05-24| 798.17
#2006-05-25| 791.97
#2006-05-26| 813.21
#2006-05-29| .
#2006-05-30| 811.04
#2006-05-31| 789.40
#2006-06-01| 767.97
#2006-06-02| 770.82
#2006-06-05| 758.33
#2006-06-06| 728.07
#2006-06-07| 684.98
#2006-06-08| 627.99
#2006-06-09| 664.94
#2006-06-12| 650.13
#2006-06-13| 611.17
#2006-06-14| 590.93
#2006-06-15| 621.10
#2006-06-16| 647.66
#2006-06-19| 660.57
#2006-06-20| 662.75
#2006-06-21| 681.55
#2006-06-22| 696.43
#2006-06-23| 698.66
#2006-06-26| 673.67
#2006-06-27| 669.82
#2006-06-28| 666.05
#2006-06-29| 671.92
#2006-06-30| 697.92
#2006-07-03| 700.16
#2006-07-04| .
#2006-07-05| 707.41
#2006-07-06| 705.18
#2006-07-07| 695.32
#2006-07-10| 692.89
#2006-07-11| 689.86
#2006-07-12| 691.09
#2006-07-13| 688.44
#2006-07-14| 680.61
#2006-07-17| 658.33
#2006-07-18| 646.82
#2006-07-19| 621.89
#2006-07-20| 635.23
#2006-07-21| 620.05
#2006-07-24| 616.78
#2006-07-25| 632.75
#2006-07-26| 647.25
#2006-07-27| 658.17
#2006-07-28| 667.18
#2006-07-31| 675.72
#2006-08-01| 670.87
#2006-08-02| 677.06
#2006-08-03| 684.15
#2006-08-04| 681.30
#2006-08-07| 680.76
#2006-08-08| 689.91
#2006-08-09| 704.77
#2006-08-10| 720.54
#2006-08-11| 727.16
#2006-08-14| 741.21
#2006-08-15| 741.68
#2006-08-16| 752.59
#2006-08-17| 749.17
#2006-08-18| 753.22
#2006-08-21| 759.55
#2006-08-22| 759.47
#2006-08-23| 747.31
#2006-08-24| 749.66
#2006-08-25| 756.90
#2006-08-28| 760.71
#2006-08-29| 760.95
#2006-08-30| 758.60
#2006-08-31| 752.06
#2006-09-01| 759.30
#2006-09-04| .
#2006-09-05| 783.87
#2006-09-06| 791.81
#2006-09-07| 789.29
#2006-09-08| 796.61
#2006-09-11| 768.68
#2006-09-12| 778.44
#2006-09-13| 795.41
#2006-09-14| 803.50
#2006-09-15| 805.67
#2006-09-18| 809.55
#2006-09-19| 801.19
#2006-09-20| 809.02
#2006-09-21| 817.86
#2006-09-22| 812.28
#2006-09-25| 811.81
#2006-09-26| 818.42
#2006-09-27| 828.14
#2006-09-28| 832.45
#2006-09-29| 845.34
#2006-10-02| 845.34
#2006-10-03| 851.89
#2006-10-04| 846.24
#2006-10-05| 864.90
#2006-10-06| 870.38
#2006-10-09| 873.88
#2006-10-10| 871.82
#2006-10-11| 861.07
#2006-10-12| 871.33
#2006-10-13| 876.65
#2006-10-16| 877.44
#2006-10-17| 876.84
#2006-10-18| 879.58
#2006-10-19| 876.24
#2006-10-20| 881.83
#2006-10-23| 885.20
#2006-10-24| 885.20
#2006-10-25| 885.59
#2006-10-26| 896.25
#2006-10-27| 906.29
#2006-10-30| 915.68
#2006-10-31| 908.73
#2006-11-01| 919.94
#2006-11-02| 925.08
#2006-11-03| 928.77
#2006-11-06| 936.02
#2006-11-07| 943.66
#2006-11-08| 932.71
#2006-11-09| 944.42
#2006-11-10| 948.88
#2006-11-13| 954.68
#2006-11-14| 945.46
#2006-11-15| 943.89
#2006-11-16| 950.82
#2006-11-17| 934.10
#2006-11-20| 925.02
#2006-11-21| 943.77
#2006-11-22| 954.30
#2006-11-23| .
#2006-11-24| 968.81
#2006-11-27| 975.04
#2006-11-28| 968.30
#2006-11-29| 979.58
#2006-11-30| 975.50
#2006-12-01| 988.99
#2006-12-04| 996.66
#2006-12-05|1003.06
#2006-12-06| 987.42
#2006-12-07| 988.29
#2006-12-08| 980.60
#2006-12-11| 950.45
#2006-12-12| 907.67
#2006-12-13| 931.44
#2006-12-14| 957.97
#2006-12-15| 967.23
#2006-12-18| 965.52
#2006-12-19| 950.66
#2006-12-20| 946.73
#2006-12-21| 955.34
#2006-12-22| 965.49
#2006-12-25| .
#2006-12-26| 977.93
#2006-12-27| 988.79
#2006-12-28| 991.91
#2006-12-29|1000.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1025.68
#2007-01-04|1029.67
#2007-01-05|1026.57
#2007-01-08|1015.10
#2007-01-09|1013.59
#2007-01-10| 996.56
#2007-01-11|1010.28
#2007-01-12|1029.03
#2007-01-15| .
#2007-01-16|1045.28
#2007-01-17|1054.23
#2007-01-18|1051.84
#2007-01-19|1047.98
#2007-01-22|1051.72
#2007-01-23|1034.66
#2007-01-24|1039.32
#2007-01-25|1052.71
#2007-01-26|1052.35
#2007-01-29|1054.83
#2007-01-30|1054.83
#2007-01-31|1045.47
#2007-02-01|1054.62
#2007-02-02|1061.88
#2007-02-05|1068.27
#2007-02-06|1074.83
#2007-02-07|1079.39
#2007-02-08|1074.74
#2007-02-09|1052.65
#2007-02-12|1008.39
#2007-02-13|1000.46
#2007-02-14|1004.91
#2007-02-15|1035.25
#2007-02-16|1037.64
#2007-02-19| .
#2007-02-20|1019.58
#2007-02-21|1019.92
#2007-02-22|1003.81
#2007-02-23| 979.30
#2007-02-26| 986.49
#2007-02-27| 987.11
#2007-02-28| 946.12
#2007-03-01| 949.94
#2007-03-02| 937.94
#2007-03-05| 882.87
#2007-03-06| 894.00
#2007-03-07| 873.71
#2007-03-08| 904.46
#2007-03-09| 901.94
#2007-03-12| 912.18
#2007-03-13| 926.89
#2007-03-14| 905.33
#2007-03-15| 910.93
#2007-03-16| 904.16
#2007-03-19| 914.72
#2007-03-20| 930.54
#2007-03-21| 943.35
#2007-03-22| 950.59
#2007-03-23| 956.67
#2007-03-26| 960.94
#2007-03-27| 964.59
#2007-03-28| 952.03
#2007-03-29| 939.30
#2007-03-30| 958.35
#2007-04-02| 923.20
#2007-04-03| 935.47
#2007-04-04| 942.72
#2007-04-05| 955.57
#2007-04-06| .
#2007-04-09| 976.40
#2007-04-10| 985.42
#2007-04-11| 993.13
#2007-04-12| 992.85
#2007-04-13|1013.70
#2007-04-16|1044.67
#2007-04-17|1038.16
#2007-04-18|1042.78
#2007-04-19|1040.12
#2007-04-20|1055.77
#2007-04-23|1056.54
#2007-04-24|1080.80
#2007-04-25|1102.20
#2007-04-26|1097.56
#2007-04-27|1080.97
#2007-04-30|1088.97
#2007-05-01|1089.04
#2007-05-02|1088.45
#2007-05-03|1103.96
#2007-05-04|1111.63
#2007-05-07|1105.35
#2007-05-08|1095.42
#2007-05-09|1097.50
#2007-05-10|1094.96
#2007-05-11|1101.19
#2007-05-14|1128.30
#2007-05-15|1128.57
#2007-05-16|1148.28
#2007-05-17|1156.93
#2007-05-18|1162.46
#2007-05-21|1174.14
#2007-05-22|1177.59
#2007-05-23|1170.69
#2007-05-24|1165.23
#2007-05-25|1172.77
#2007-05-28| .
#2007-05-29|1194.40
#2007-05-30|1171.83
#2007-05-31|1186.37
#2007-06-01|1200.41
#2007-06-04|1195.06
#2007-06-05|1202.31
#2007-06-06|1179.72
#2007-06-07|1175.93
#2007-06-08|1157.15
#2007-06-11|1159.82
#2007-06-12|1152.21
#2007-06-13|1142.61
#2007-06-14|1165.30
#2007-06-15|1170.96
#2007-06-18|1170.16
#2007-06-19|1183.00
#2007-06-20|1204.84
#2007-06-21|1211.24
#2007-06-22|1212.91
#2007-06-25|1211.08
#2007-06-26|1215.09
#2007-06-27|1216.59
#2007-06-28|1227.19
#2007-06-29|1246.05
#2007-07-02|1262.08
#2007-07-03|1278.93
#2007-07-04| .
#2007-07-05|1270.72
#2007-07-06|1273.87
#2007-07-09|1293.12
#2007-07-10|1292.62
#2007-07-11|1301.46
#2007-07-12|1315.75
#2007-07-13|1318.71
#2007-07-16|1329.54
#2007-07-17|1319.84
#2007-07-18|1316.55
#2007-07-19|1328.03
#2007-07-20|1327.90
#2007-07-23|1334.75
#2007-07-24|1330.17
#2007-07-25|1318.59
#2007-07-26|1325.57
#2007-07-27|1282.32
#2007-07-30|1286.87
#2007-07-31|1310.73
#2007-08-01|1254.60
#2007-08-02|1265.76
#2007-08-03|1286.77
#2007-08-06|1275.43
#2007-08-07|1281.43
#2007-08-08|1299.13
#2007-08-09|1277.92
#2007-08-10|1260.54
#2007-08-13|1273.42
#2007-08-14|1267.71
#2007-08-15|1267.71
#2007-08-16|1206.01
#2007-08-17|1189.29
#2007-08-20|1212.87
#2007-08-21|1168.88
#2007-08-22|1181.70
#2007-08-23|1165.82
#2007-08-24|1182.85
#2007-08-27|1219.51
#2007-08-28|1226.07
#2007-08-29|1236.60
#2007-08-30|1242.55
#2007-08-31|1275.47
#2007-09-03| .
#2007-09-04|1305.60
#2007-09-05|1307.52
#2007-09-06|1328.41
#2007-09-07|1334.86
#2007-09-10|1342.04
#2007-09-11|1345.42
#2007-09-12|1351.87
#2007-09-13|1363.68
#2007-09-14|1355.89
#2007-09-17|1354.77
#2007-09-18|1372.27
#2007-09-19|1411.27
#2007-09-20|1424.66
#2007-09-21|1430.37
#2007-09-24|1455.36
#2007-09-25|1454.21
#2007-09-26|1460.57
#2007-09-27|1459.33
#2007-09-28|1478.81
#2007-10-01|1496.26
#2007-10-02|1496.26
#2007-10-03|1506.75
#2007-10-04|1521.64
#2007-10-05|1505.65
#2007-10-08|1451.80
#2007-10-09|1488.42
#2007-10-10|1511.44
#2007-10-11|1527.91
#2007-10-12|1509.52
#2007-10-15|1547.11
#2007-10-16|1561.19
#2007-10-17|1516.33
#2007-10-18|1480.43
#2007-10-19|1446.75
#2007-10-22|1445.43
#2007-10-23|1512.76
#2007-10-24|1531.12
#2007-10-25|1555.49
#2007-10-26|1590.78
#2007-10-29|1624.92
#2007-10-30|1620.31
#2007-10-31|1640.61
#2007-11-01|1614.37
#2007-11-02|1623.50
#2007-11-05|1638.06
#2007-11-06|1625.32
#2007-11-07|1611.65
#2007-11-08|1601.29
#2007-11-09|1617.03
#2007-11-12|1599.88
#2007-11-13|1633.82
#2007-11-14|1674.41
#2007-11-15|1699.51
#2007-11-16|1718.37
#2007-11-19|1758.28
#2007-11-20|1735.84
#2007-11-21|1656.73
#2007-11-22| .
#2007-11-23|1636.73
#2007-11-26|1666.31
#2007-11-27|1669.75
#2007-11-28|1671.88
#2007-11-29|1671.76
#2007-11-30|1713.01
#2007-12-03|1754.77
#2007-12-04|1789.14
#2007-12-05|1820.13
#2007-12-06|1817.07
#2007-12-07|1822.06
#2007-12-10|1841.09
#2007-12-11|1858.76
#2007-12-12|1888.39
#2007-12-13|1893.28
#2007-12-14|1911.48
#2007-12-17|1829.64
#2007-12-18|1831.18
#2007-12-19|1828.11
#2007-12-20|1823.49
#2007-12-21|1823.49
#2007-12-24|1866.88
#2007-12-25| .
#2007-12-26|1910.51
#2007-12-27|1921.06
#2007-12-28|1948.37
#2007-12-31|1990.52
#2008-01-01| .
#2008-01-02|2054.28
#2008-01-03|2060.25
#2008-01-04|2073.91
#2008-01-07|2077.88
#2008-01-08|2019.57
#2008-01-09|2006.31
#2008-01-10|1938.33
#2008-01-11|1930.59
#2008-01-14|1961.04
#2008-01-15|1940.55
#2008-01-16|1905.74
#2008-01-17|1922.37
#2008-01-18|1828.80
#2008-01-21| .
#2008-01-22|1463.83
#2008-01-23|1580.81
#2008-01-24|1535.16
#2008-01-25|1633.34
#2008-01-28|1623.89
#2008-01-29|1628.66
#2008-01-30|1587.20
#2008-01-31|1577.14
#2008-02-01|1578.80
#2008-02-04|1627.07
#2008-02-05|1635.81
#2008-02-06|1618.17
#2008-02-07|1579.03
#2008-02-08|1542.91
#2008-02-11|1459.86
#2008-02-12|1426.73
#2008-02-13|1425.11
#2008-02-14|1508.82
#2008-02-15|1532.53
#2008-02-18| .
#2008-02-19|1539.29
#2008-02-20|1507.72
#2008-02-21|1532.56
#2008-02-22|1513.57
#2008-02-25|1515.48
#2008-02-26|1539.03
#2008-02-27|1548.61
#2008-02-28|1542.21
#2008-02-29|1525.39
#2008-03-03|1452.10
#2008-03-04|1417.85
#2008-03-05|1403.71
#2008-03-06|1405.98
#2008-03-07|1332.31
#2008-03-10|1317.70
#2008-03-11|1362.63
#2008-03-12|1351.57
#2008-03-13|1278.52
#2008-03-14|1288.69
#2008-03-17|1194.36
#2008-03-18|1182.79
#2008-03-19|1170.50
#2008-03-20|1170.50
#2008-03-21| .
#2008-03-24|1145.37
#2008-03-25|1221.96
#2008-03-26|1240.14
#2008-03-27|1242.61
#2008-03-28|1302.08
#2008-03-31|1276.11
#2008-04-01|1272.15
#2008-04-02|1279.88
#2008-04-03|1275.38
#2008-04-04|1254.44
#2008-04-07|1267.67
#2008-04-08|1272.42
#2008-04-09|1288.19
#2008-04-10|1295.18
#2008-04-11|1305.90
#2008-04-14|1305.90
#2008-04-15|1323.43
#2008-04-16|1342.87
#2008-04-17|1374.16
#2008-04-18|1374.16
#2008-04-21|1404.46
#2008-04-22|1414.07
#2008-04-23|1412.71
#2008-04-24|1397.52
#2008-04-25|1408.64
#2008-04-28|1412.84
#2008-04-29|1418.89
#2008-04-30|1416.38
#2008-05-01|1417.43
#2008-05-02|1427.96
#2008-05-05|1437.03
#2008-05-06|1412.60
#2008-05-07|1396.04
#2008-05-08|1373.52
#2008-05-09|1346.55
#2008-05-12|1322.33
#2008-05-13|1320.56
#2008-05-14|1317.52
#2008-05-15|1326.18
#2008-05-16|1343.21
#2008-05-19|1343.36
#2008-05-20|1343.45
#2008-05-21|1343.93
#2008-05-22|1317.66
#2008-05-23|1304.10
#2008-05-26| .
#2008-05-27|1249.24
#2008-05-28|1266.68
#2008-05-29|1259.21
#2008-05-30|1266.03
#2008-06-02|1235.23
#2008-06-03|1221.25
#2008-06-04|1186.92
#2008-06-05|1183.10
#2008-06-06|1178.11
#2008-06-09|1135.49
#2008-06-10|1120.86
#2008-06-11|1139.82
#2008-06-12|1150.16
#2008-06-13|1148.07
#2008-06-16|1161.45
#2008-06-17|1184.09
#2008-06-18|1177.92
#2008-06-19|1152.77
#2008-06-20|1117.59
#2008-06-23|1076.40
#2008-06-24|1057.13
#2008-06-25|1071.81
#2008-06-26|1071.03
#2008-06-27|1032.61
#2008-06-30| 996.33
#2008-07-01| 944.59
#2008-07-02| 978.13
#2008-07-03| 946.53
#2008-07-04| .
#2008-07-07| 980.50
#2008-07-08| 977.22
#2008-07-09|1011.29
#2008-07-10|1014.92
#2008-07-11| 996.28
#2008-07-14| 988.90
#2008-07-15| 950.24
#2008-07-16| 939.13
#2008-07-17| 957.10
#2008-07-18| 973.86
#2008-07-21| 977.60
#2008-07-22| 996.49
#2008-07-23|1062.48
#2008-07-24|1055.01
#2008-07-25|1052.23
#2008-07-28|1059.81
#2008-07-29|1033.17
#2008-07-30|1057.60
#2008-07-31|1050.71
#2008-08-01|1070.13
#2008-08-04|1086.16
#2008-08-05|1107.83
#2008-08-06|1110.74
#2008-08-07|1116.70
#2008-08-08|1119.83
#2008-08-11|1132.08
#2008-08-12|1116.60
#2008-08-13|1110.04
#2008-08-14|1082.31
#2008-08-15|1082.31
#2008-08-18|1059.95
#2008-08-19|1056.92
#2008-08-20|1065.64
#2008-08-21|1047.98
#2008-08-22|1052.28
#2008-08-25|1043.71
#2008-08-26|1042.07
#2008-08-27|1032.19
#2008-08-28|1016.08
#2008-08-29|1037.56
#2008-09-01| .
#2008-09-02|1043.23
#2008-09-03|1043.23
#2008-09-04|1044.23
#2008-09-05|1023.50
#2008-09-08|1038.28
#2008-09-09|1025.09
#2008-09-10|1007.15
#2008-09-11| 986.27
#2008-09-12| 964.48
#2008-09-15| 912.65
#2008-09-16| 884.13
#2008-09-17| 881.18
#2008-09-18| 867.45
#2008-09-19| 901.51
#2008-09-22| 902.98
#2008-09-23| 878.05
#2008-09-24| 874.18
#2008-09-25| 861.88
#2008-09-26| 830.52
#2008-09-29| 785.88
#2008-09-30| 795.00
#2008-10-01| 806.40
#2008-10-02| 806.40
#2008-10-03| 774.72
#2008-10-06| 706.56
#2008-10-07| 686.44
#2008-10-08| 644.80
#2008-10-09| 644.80
#2008-10-10| 582.43
#2008-10-13| 614.37
#2008-10-14| 625.33
#2008-10-15| 589.46
#2008-10-16| 580.84
#2008-10-17| 561.08
#2008-10-20| 557.46
#2008-10-21| 573.11
#2008-10-22| 553.38
#2008-10-23| 528.50
#2008-10-24| 476.71
#2008-10-27| 455.41
#2008-10-28| 488.10
#2008-10-29| 477.64
#2008-10-30| 477.64
#2008-10-31| 498.94
#2008-11-03| 533.29
#2008-11-04| 566.13
#2008-11-05| 560.03
#2008-11-06| 543.60
#2008-11-07| 553.11
#2008-11-10| 578.14
#2008-11-11| 546.39
#2008-11-12| 520.51
#2008-11-13| 520.51
#2008-11-14| 512.18
#2008-11-17| 493.41
#2008-11-18| 477.84
#2008-11-19| 463.83
#2008-11-20| 445.54
#2008-11-21| 451.28
#2008-11-24| 448.20
#2008-11-25| 443.39
#2008-11-26| 448.08
#2008-11-27| .
#2008-11-28| 440.70
#2008-12-01| 433.27
#2008-12-02| 429.17
#2008-12-03| 435.72
#2008-12-04| 452.08
#2008-12-05| 449.91
#2008-12-08| 449.83
#2008-12-09| 449.83
#2008-12-10| 468.17
#2008-12-11| 484.43
#2008-12-12| 491.41
#2008-12-15| 517.33
#2008-12-16| 534.46
#2008-12-17| 515.40
#2008-12-18| 536.49
#2008-12-19| 541.42
#2008-12-22| 532.11
#2008-12-23| 509.06
#2008-12-24| 511.52
#2008-12-25| .
#2008-12-26| 499.84
#2008-12-29| 506.44
#2008-12-30| 517.40
#2008-12-31| 517.94
#2009-01-01| .
#2009-01-02| 547.36
#2009-01-05| 560.82
#2009-01-06| 559.46
#2009-01-07| 515.69
#2009-01-08| 515.80
#2009-01-09| 508.58
#2009-01-12| 490.11
#2009-01-13| 480.31
#2009-01-14| 493.37
#2009-01-15| 480.72
#2009-01-16| 485.77
#2009-01-19| .
#2009-01-20| 480.75
#2009-01-21| 470.78
#2009-01-22| 460.53
#2009-01-23| 450.12
#2009-01-26| 450.12
#2009-01-27| 455.60
#2009-01-28| 464.64
#2009-01-29| 463.00
#2009-01-30| 470.36
#2009-02-02| 461.05
#2009-02-03| 460.13
#2009-02-04| 458.87
#2009-02-05| 456.15
#2009-02-06| 463.74
#2009-02-09| 473.49
#2009-02-10| 475.53
#2009-02-11| 479.40
#2009-02-12| 477.15
#2009-02-13| 486.13
#2009-02-16| .
#2009-02-17| 451.46
#2009-02-18| 448.33
#2009-02-19| 449.65
#2009-02-20| 440.43
#2009-02-23| 440.43
#2009-02-24| 430.49
#2009-02-25| 432.61
#2009-02-26| 428.39
#2009-02-27| 422.05
#2009-03-02| 406.49
#2009-03-03| 399.49
#2009-03-04| 401.85
#2009-03-05| 393.00
#2009-03-06| 392.00
#2009-03-09| 384.46
#2009-03-10| 384.46
#2009-03-11| 384.46
#2009-03-12| 385.62
#2009-03-13| 401.20
#2009-03-16| 411.78
#2009-03-17| 410.58
#2009-03-18| 419.60
#2009-03-19| 429.99
#2009-03-20| 426.54
#2009-03-23| 440.01
#2009-03-24| 435.36
#2009-03-25| 439.21
#2009-03-26| 448.54
#2009-03-27| 457.94
#2009-03-30| 443.36
#2009-03-31| 457.83
#2009-04-01| 467.10
#2009-04-02| 492.26
#2009-04-03| 492.26
#2009-04-06| 508.96
#2009-04-07| 508.96
#2009-04-08| 522.45
#2009-04-09| 534.50
#2009-04-10| .
#2009-04-13| 554.67
#2009-04-14| 554.67
#2009-04-15| 580.86
#2009-04-16| 549.42
#2009-04-17| 555.69
#2009-04-20| 560.92
#2009-04-21| 557.63
#2009-04-22| 548.32
#2009-04-23| 564.62
#2009-04-24| 577.95
#2009-04-27| 569.29
#2009-04-28| 541.22
#2009-04-29| 561.06
#2009-04-30| 561.06
#2009-05-01| 561.06
#2009-05-04| 588.41
#2009-05-05| 604.83
#2009-05-06| 593.27
#2009-05-07| 613.14
#2009-05-08| 610.82
#2009-05-11| 596.69
#2009-05-12| 606.10
#2009-05-13| 600.54
#2009-05-14| 602.94
#2009-05-15| 618.48
#2009-05-18| 724.74
#2009-05-19| 756.91
#2009-05-20| 807.97
#2009-05-21| 805.11
#2009-05-22| 824.04
#2009-05-25| .
#2009-05-26| 796.65
#2009-05-27| 836.70
#2009-05-28| 844.99
#2009-05-29| 876.03
#2009-06-01| 906.00
#2009-06-02| 910.92
#2009-06-03| 924.50
#2009-06-04| 945.14
#2009-06-05| 941.18
#2009-06-08| 877.31
#2009-06-09| 908.66
#2009-06-10| 932.35
#2009-06-11| 925.71
#2009-06-12| 904.83
#2009-06-15| 881.02
#2009-06-16| 905.97
#2009-06-17| 857.68
#2009-06-18| 832.58
#2009-06-19| 851.51
#2009-06-22| 835.83
#2009-06-23| 841.52
#2009-06-24| 862.74
#2009-06-25| 858.30
#2009-06-26| 889.93
#2009-06-29| 901.63
#2009-06-30| 874.77
#2009-07-01| 886.21
#2009-07-02| 888.45
#2009-07-03| .
#2009-07-06| 835.61
#2009-07-07| 843.49
#2009-07-08| 803.11
#2009-07-09| 813.86
#2009-07-10| 791.04
#2009-07-13| 767.20
#2009-07-14| 804.63
#2009-07-15| 845.09
#2009-07-16| 844.53
#2009-07-17| 868.95
#2009-07-20| 905.40
#2009-07-21| 898.48
#2009-07-22| 883.59
#2009-07-23| 907.08
#2009-07-24| 927.43
#2009-07-27| 939.98
#2009-07-28| 948.47
#2009-07-29| 931.51
#2009-07-30| 938.82
#2009-07-31| 957.08
#2009-08-03| 986.63
#2009-08-04| 981.46
#2009-08-05| 989.16
#2009-08-06| 959.62
#2009-08-07| 932.85
#2009-08-10| 919.43
#2009-08-11| 929.04
#2009-08-12| 924.96
#2009-08-13| 965.38
#2009-08-14| 961.16
#2009-08-17| 905.82
#2009-08-18| 930.25
#2009-08-19| 917.89
#2009-08-20| 927.98
#2009-08-21| 944.54
#2009-08-24| 969.99
#2009-08-25| 973.39
#2009-08-26| 981.15
#2009-08-27| 986.96
#2009-08-28| 999.67
#2009-08-31|1000.46
#2009-09-01| 981.40
#2009-09-02| 974.88
#2009-09-03| 977.86
#2009-09-04| 990.18
#2009-09-07| .
#2009-09-08|1014.91
#2009-09-09|1013.82
#2009-09-10|1007.68
#2009-09-11|1009.49
#2009-09-14|1005.68
#2009-09-15|1028.39
#2009-09-16|1056.20
#2009-09-17|1062.55
#2009-09-18|1068.15
#2009-09-21|1068.15
#2009-09-22|1082.16
#2009-09-23|1069.52
#2009-09-24|1076.10
#2009-09-25|1079.49
#2009-09-28|1079.49
#2009-09-29|1081.03
#2009-09-30|1091.42
#2009-10-01|1097.23
#2009-10-02|1097.23
#2009-10-05|1081.70
#2009-10-06|1095.98
#2009-10-07|1110.68
#2009-10-08|1125.04
#2009-10-09|1114.96
#2009-10-12|1127.29
#2009-10-13|1127.29
#2009-10-14|1157.91
#2009-10-15|1160.81
#2009-10-16|1170.46
#2009-10-19|1181.72
#2009-10-20|1186.77
#2009-10-21|1167.28
#2009-10-22|1137.62
#2009-10-23|1151.62
#2009-10-26|1127.88
#2009-10-27|1074.85
#2009-10-28|1065.91
#2009-10-29|1049.23
#2009-10-30|1047.53
#2009-11-02|1047.53
#2009-11-03| 996.25
#2009-11-04|1032.47
#2009-11-05|1052.78
#2009-11-06|1081.15
#2009-11-09|1111.98
#2009-11-10|1105.51
#2009-11-11|1132.16
#2009-11-12|1116.35
#2009-11-13|1125.41
#2009-11-16|1140.78
#2009-11-17|1140.13
#2009-11-18|1151.58
#2009-11-19|1122.94
#2009-11-20|1135.58
#2009-11-23|1144.98
#2009-11-24|1150.72
#2009-11-25|1154.97
#2009-11-26| .
#2009-11-27|1108.78
#2009-11-30|1133.17
#2009-12-01|1160.07
#2009-12-02|1168.40
#2009-12-03|1180.42
#2009-12-04|1173.30
#2009-12-07|1156.43
#2009-12-08|1167.19
#2009-12-09|1166.34
#2009-12-10|1170.02
#2009-12-11|1165.25
#2009-12-14|1152.70
#2009-12-15|1133.95
#2009-12-16|1140.64
#2009-12-17|1146.74
#2009-12-18|1145.88
#2009-12-21|1137.10
#2009-12-22|1149.26
#2009-12-23|1165.42
#2009-12-24|1177.85
#2009-12-25| .
#2009-12-28|1177.85
#2009-12-29|1186.41
#2009-12-30|1191.32
#2009-12-31|1199.98
#2010-01-01| .
#2010-01-04|1227.08
#2010-01-05|1244.20
#2010-01-06|1263.72
#2010-01-07|1271.42
#2010-01-08|1270.41
#2010-01-11|1298.65
#2010-01-12|1273.95
#2010-01-13|1285.14
#2010-01-14|1299.18
#2010-01-15|1298.99
#2010-01-18| .
#2010-01-19|1295.89
#2010-01-20|1292.51
#2010-01-21|1257.96
#2010-01-22|1241.82
#2010-01-25|1225.64
#2010-01-26|1225.64
#2010-01-27|1169.19
#2010-01-28|1173.17
#2010-01-29|1189.95
#2010-02-01|1205.25
#2010-02-02|1194.44
#2010-02-03|1218.43
#2010-02-04|1188.96
#2010-02-05|1143.93
#2010-02-08|1159.25
#2010-02-09|1167.58
#2010-02-10|1174.20
#2010-02-11|1184.79
#2010-02-12|1184.79
#2010-02-15| .
#2010-02-16|1190.30
#2010-02-17|1203.56
#2010-02-18|1192.74
#2010-02-19|1175.02
#2010-02-22|1168.55
#2010-02-23|1160.09
#2010-02-24|1152.54
#2010-02-25|1144.43
#2010-02-26|1166.36
#2010-03-01|1166.36
#2010-03-02|1195.95
#2010-03-03|1219.67
#2010-03-04|1228.74
#2010-03-05|1246.25
#2010-03-08|1257.52
#2010-03-09|1246.31
#2010-03-10|1251.47
#2010-03-11|1241.59
#2010-03-12|1242.88
#2010-03-15|1228.83
#2010-03-16|1244.52
#2010-03-17|1250.82
#2010-03-18|1251.32
#2010-03-19|1253.74
#2010-03-22|1237.59
#2010-03-23|1241.58
#2010-03-24|1241.58
#2010-03-25|1243.67
#2010-03-26|1257.31
#2010-03-29|1265.07
#2010-03-30|1266.40
#2010-03-31|1272.48
#2010-04-01|1291.39
#2010-04-02| .
#2010-04-05|1324.12
#2010-04-06|1331.15
#2010-04-07|1338.44
#2010-04-08|1334.74
#2010-04-09|1351.61
#2010-04-12|1346.06
#2010-04-13|1342.81
#2010-04-14|1342.81
#2010-04-15|1338.88
#2010-04-16|1336.26
#2010-04-19|1307.00
#2010-04-20|1330.77
#2010-04-21|1339.90
#2010-04-22|1338.22
#2010-04-23|1344.23
#2010-04-26|1352.63
#2010-04-27|1349.82
#2010-04-28|1321.01
#2010-04-29|1336.12
#2010-04-30|1349.34
#2010-05-03|1335.64
#2010-05-04|1308.05
#2010-05-05|1297.89
#2010-05-06|1283.20
#2010-05-07|1246.07
#2010-05-10|1293.29
#2010-05-11|1269.15
#2010-05-12|1275.77
#2010-05-13|1287.65
#2010-05-14|1267.78
#2010-05-17|1251.71
#2010-05-18|1257.26
#2010-05-19|1204.15
#2010-05-20|1189.25
#2010-05-21|1170.88
#2010-05-24|1175.56
#2010-05-25|1122.49
#2010-05-26|1149.44
#2010-05-27|1158.50
#2010-05-28|1200.30
#2010-05-31| .
#2010-06-01|1176.40
#2010-06-02|1189.07
#2010-06-03|1210.27
#2010-06-04|1205.72
#2010-06-07|1183.19
#2010-06-08|1180.70
#2010-06-09|1183.95
#2010-06-10|1199.67
#2010-06-11|1207.03
#2010-06-14|1228.90
#2010-06-15|1235.57
#2010-06-16|1236.80
#2010-06-17|1249.69
#2010-06-18|1246.91
#2010-06-21|1272.14
#2010-06-22|1259.91
#2010-06-23|1273.40
#2010-06-24|1266.43
#2010-06-25|1264.35
#2010-06-28|1281.11
#2010-06-29|1265.34
#2010-06-30|1271.87
#2010-07-01|1263.85
#2010-07-02|1258.94
#2010-07-05| .
#2010-07-06|1263.99
#2010-07-07|1259.64
#2010-07-08|1274.09
#2010-07-09|1290.90
#2010-07-12|1293.24
#2010-07-13|1301.15
#2010-07-14|1297.85
#2010-07-15|1300.01
#2010-07-16|1301.93
#2010-07-19|1294.92
#2010-07-20|1285.22
#2010-07-21|1297.25
#2010-07-22|1304.71
#2010-07-23|1306.41
#2010-07-26|1291.03
#2010-07-27|1303.66
#2010-07-28|1299.14
#2010-07-29|1308.26
#2010-07-30|1315.63
#2010-08-02|1332.01
#2010-08-03|1340.14
#2010-08-04|1346.33
#2010-08-05|1348.96
#2010-08-06|1352.04
#2010-08-09|1371.87
#2010-08-10|1357.78
#2010-08-11|1346.53
#2010-08-12|1344.42
#2010-08-13|1354.40
#2010-08-16|1351.75
#2010-08-17|1365.92
#2010-08-18|1380.27
#2010-08-19|1391.38
#2010-08-20|1391.40
#2010-08-23|1402.35
#2010-08-24|1383.74
#2010-08-25|1360.91
#2010-08-26|1361.93
#2010-08-27|1345.01
#2010-08-30|1346.99
#2010-08-31|1335.13
#2010-09-01|1368.14
#2010-09-02|1384.24
#2010-09-03|1402.83
#2010-09-06| .
#2010-09-07|1423.97
#2010-09-08|1433.68
#2010-09-09|1447.17
#2010-09-10|1447.17
#2010-09-13|1459.59
#2010-09-14|1446.81
#2010-09-15|1449.82
#2010-09-16|1443.21
#2010-09-17|1469.79
#2010-09-20|1484.24
#2010-09-21|1467.41
#2010-09-22|1464.92
#2010-09-23|1460.91
#2010-09-24|1482.96
#2010-09-27|1491.17
#2010-09-28|1487.49
#2010-09-29|1488.42
#2010-09-30|1487.30
#2010-10-01|1525.82
#2010-10-04|1532.88
#2010-10-05|1545.38
#2010-10-06|1565.98
#2010-10-07|1566.21
#2010-10-08|1553.16
#2010-10-11|1565.27
#2010-10-12|1551.96
#2010-10-13|1575.14
#2010-10-14|1582.13
#2010-10-15|1565.98
#2010-10-18|1551.59
#2010-10-19|1555.50
#2010-10-20|1551.53
#2010-10-21|1571.62
#2010-10-22|1563.37
#2010-10-25|1586.03
#2010-10-26|1579.84
#2010-10-27|1573.41
#2010-10-28|1559.86
#2010-10-29|1548.15
#2010-11-01|1565.84
#2010-11-02|1575.48
#2010-11-03|1585.35
#2010-11-04|1602.21
#2010-11-05|1618.17
#2010-11-08|1607.14
#2010-11-09|1619.23
#2010-11-10|1625.20
#2010-11-11|1609.57
#2010-11-12|1557.68
#2010-11-15|1540.22
#2010-11-16|1500.60
#2010-11-17|1500.60
#2010-11-18|1498.62
#2010-11-19|1464.62
#2010-11-22|1480.31
#2010-11-23|1453.18
#2010-11-24|1433.16
#2010-11-25| .
#2010-11-26|1349.44
#2010-11-29|1353.37
#2010-11-30|1377.66
#2010-12-01|1433.43
#2010-12-02|1453.34
#2010-12-03|1422.02
#2010-12-06|1422.09
#2010-12-07|1416.37
#2010-12-08|1369.74
#2010-12-09|1300.60
#2010-12-10|1334.04
#2010-12-13|1357.61
#2010-12-14|1385.50
#2010-12-15|1354.64
#2010-12-16|1362.55
#2010-12-17|1362.55
#2010-12-20|1361.18
#2010-12-21|1378.99
#2010-12-22|1385.05
#2010-12-23|1379.20
#2010-12-24| .
#2010-12-27|1380.61
#2010-12-28|1389.59
#2010-12-29|1398.60
#2010-12-30|1408.76
#2010-12-31|1433.28
#2011-01-03|1450.07
#2011-01-04|1440.71
#2011-01-05|1412.61
#2011-01-06|1399.88
#2011-01-07|1359.35
#2011-01-10|1323.60
#2011-01-11|1321.37
#2011-01-12|1345.39
#2011-01-13|1331.03
#2011-01-14|1310.18
#2011-01-17| .
#2011-01-18|1297.91
#2011-01-19|1299.03
#2011-01-20|1298.23
#2011-01-21|1298.65
#2011-01-24|1306.06
#2011-01-25|1301.49
#2011-01-26|1301.49
#2011-01-27|1280.79
#2011-01-28|1239.87
#2011-01-31|1232.28
#2011-02-01|1216.53
#2011-02-02|1218.99
#2011-02-03|1233.99
#2011-02-04|1214.37
#2011-02-07|1208.33
#2011-02-08|1179.73
#2011-02-09|1127.92
#2011-02-10|1115.91
#2011-02-11|1151.95
#2011-02-14|1202.61
#2011-02-15|1204.93
#2011-02-16|1213.19
#2011-02-17|1230.06
#2011-02-18|1210.12
#2011-02-21| .
#2011-02-22|1197.44
#2011-02-23|1195.69
#2011-02-24|1149.75
#2011-02-25|1149.30
#2011-02-28|1155.85
#2011-03-01|1198.84
#2011-03-02|1198.84
#2011-03-03|1199.67
#2011-03-04|1199.46
#2011-03-07|1181.91
#2011-03-08|1194.58
#2011-03-09|1205.71
#2011-03-10|1200.84
#2011-03-11|1186.99
#2011-03-14|1197.39
#2011-03-15|1175.89
#2011-03-16|1197.25
#2011-03-17|1190.18
#2011-03-18|1185.10
#2011-03-21|1184.82
#2011-03-22|1195.45
#2011-03-23|1208.29
#2011-03-24|1220.89
#2011-03-25|1235.71
#2011-03-28|1236.47
#2011-03-29|1239.07
#2011-03-30|1257.50
#2011-03-31|1264.83
#2011-04-01|1288.77
#2011-04-04|1314.47
#2011-04-05|1336.56
#2011-04-06|1352.31
#2011-04-07|1364.45
#2011-04-08|1349.12
#2011-04-11|1331.04
#2011-04-12|1331.04
#2011-04-13|1346.81
#2011-04-14|1346.81
#2011-04-15|1347.89
#2011-04-18|1325.86
#2011-04-19|1329.54
#2011-04-20|1352.18
#2011-04-21|1350.68
#2011-04-22| .
#2011-04-25|1347.31
#2011-04-26|1347.35
#2011-04-27|1346.50
#2011-04-28|1334.28
#2011-04-29|1325.34
#2011-05-02|1308.85
#2011-05-03|1275.51
#2011-05-04|1272.29
#2011-05-05|1249.40
#2011-05-06|1259.58
#2011-05-09|1262.01
#2011-05-10|1262.48
#2011-05-11|1273.94
#2011-05-12|1249.94
#2011-05-13|1263.83
#2011-05-16|1246.16
#2011-05-17|1235.94
#2011-05-18|1227.42
#2011-05-19|1222.38
#2011-05-20|1229.59
#2011-05-23|1202.33
#2011-05-24|1204.54
#2011-05-25|1193.86
#2011-05-26|1196.96
#2011-05-27|1219.71
#2011-05-30| .
#2011-05-31|1255.91
#2011-06-01|1270.58
#2011-06-02|1261.91
#2011-06-03|1259.10
#2011-06-06|1261.27
#2011-06-07|1274.58
#2011-06-08|1274.44
#2011-06-09|1272.55
#2011-06-10|1267.41
#2011-06-13|1267.07
#2011-06-14|1278.29
#2011-06-15|1269.50
#2011-06-16|1257.27
#2011-06-17|1248.46
#2011-06-20|1203.79
#2011-06-21|1203.65
#2011-06-22|1191.12
#2011-06-23|1187.45
#2011-06-24|1214.76
#2011-06-27|1225.05
#2011-06-28|1235.08
#2011-06-29|1254.67
#2011-06-30|1264.61
#2011-07-01|1277.21
#2011-07-04| .
#2011-07-05|1293.54
#2011-07-06|1290.99
#2011-07-07|1306.56
#2011-07-08|1300.81
#2011-07-11|1292.65
#2011-07-12|1271.53
#2011-07-13|1292.91
#2011-07-14|1297.64
#2011-07-15|1296.12
#2011-07-18|1298.12
#2011-07-19|1308.49
#2011-07-20|1298.48
#2011-07-21|1291.31
#2011-07-22|1312.78
#2011-07-25|1318.21
#2011-07-26|1310.24
#2011-07-27|1314.13
#2011-07-28|1301.42
#2011-07-29|1289.23
#2011-08-01|1290.65
#2011-08-02|1265.88
#2011-08-03|1259.22
#2011-08-04|1242.40
#2011-08-05|1206.93
#2011-08-08|1179.04
#2011-08-09|1157.61
#2011-08-10|1180.03
#2011-08-11|1172.53
#2011-08-12|1167.85
#2011-08-15|1167.85
#2011-08-16|1141.30
#2011-08-17|1130.18
#2011-08-18|1094.42
#2011-08-19|1079.32
#2011-08-22|1099.11
#2011-08-23|1112.19
#2011-08-24|1097.44
#2011-08-25|1082.78
#2011-08-26|1053.27
#2011-08-29|1083.60
#2011-08-30|1099.56
#2011-08-31|1099.56
#2011-09-01|1099.56
#2011-09-02|1115.41
#2011-09-05| .
#2011-09-06|1123.85
#2011-09-07|1137.97
#2011-09-08|1142.14
#2011-09-09|1120.09
#2011-09-12|1082.75
#2011-09-13|1074.12
#2011-09-14|1076.17
#2011-09-15|1082.31
#2011-09-16|1091.46
#2011-09-19|1074.85
#2011-09-20|1080.68
#2011-09-21|1082.90
#2011-09-22|1020.24
#2011-09-23|1013.82
#2011-09-26| 997.28
#2011-09-27|1022.21
#2011-09-28|1019.04
#2011-09-29|1013.55
#2011-09-30|1005.54
#2011-10-03| 981.56
#2011-10-04| 963.90
#2011-10-05| 956.38
#2011-10-06| 956.38
#2011-10-07| 976.93
#2011-10-10| 995.59
#2011-10-11| 993.07
#2011-10-12|1018.10
#2011-10-13|1014.86
#2011-10-14|1022.22
#2011-10-17|1022.85
#2011-10-18|1000.05
#2011-10-19|1018.27
#2011-10-20| 996.57
#2011-10-21| 985.88
#2011-10-24| 985.62
#2011-10-25| 996.59
#2011-10-26|1006.90
#2011-10-27|1006.90
#2011-10-28|1038.54
#2011-10-31|1043.55
#2011-11-01|1024.15
#2011-11-02|1026.23
#2011-11-03|1025.52
#2011-11-04|1033.77
#2011-11-07|1033.77
#2011-11-08|1025.47
#2011-11-09| 994.46
#2011-11-10| 994.46
#2011-11-11| 980.54
#2011-11-14| 957.70
#2011-11-15| 924.10
#2011-11-16| 912.30
#2011-11-17| 896.90
#2011-11-18| 880.48
#2011-11-21| 848.50
#2011-11-22| 849.41
#2011-11-23| 829.03
#2011-11-24| .
#2011-11-25| 848.65
#2011-11-28| 867.73
#2011-11-29| 859.94
#2011-11-30| 852.59
#2011-12-01| 871.92
#2011-12-02| 888.38
#2011-12-05| 885.33
#2011-12-06| 885.33
#2011-12-07| 882.58
#2011-12-08| 864.14
#2011-12-09| 851.47
#2011-12-12| 819.42
#2011-12-13| 812.53
#2011-12-14| 795.48
#2011-12-15| 788.17
#2011-12-16| 783.81
#2011-12-19| 765.81
#2011-12-20| 749.17
#2011-12-21| 766.53
#2011-12-22| 770.57
#2011-12-23| 766.59
#2011-12-26| .
#2011-12-27| 766.02
#2011-12-28| 758.35
#2011-12-29| 754.15
#2011-12-30| 754.10
#2012-01-02| .
#2012-01-03| 773.11
#2012-01-04| 776.88
#2012-01-05| 775.88
#2012-01-06| 779.20
#2012-01-09| 794.71
#2012-01-10| 826.82
#2012-01-11| 833.26
#2012-01-12| 842.21
#2012-01-13| 853.67
#2012-01-16| .
#2012-01-17| 880.02
#2012-01-18| 874.57
#2012-01-19| 891.61
#2012-01-20| 891.51
#2012-01-23| 895.45
#2012-01-24| 909.96
#2012-01-25| 923.02
#2012-01-26| 923.02
#2012-01-27| 944.89
#2012-01-30| 915.71
#2012-01-31| 941.72
#2012-02-01| 957.93
#2012-02-02| 967.53
#2012-02-03| 988.73
#2012-02-06| 992.28
#2012-02-07| 982.37
#2012-02-08| 997.97
#2012-02-09|1003.68
#2012-02-10|1006.75
#2012-02-13|1014.41
#2012-02-14|1023.02
#2012-02-15|1044.50
#2012-02-16|1054.48
#2012-02-17|1057.87
#2012-02-20| .
#2012-02-21|1068.68
#2012-02-22|1032.17
#2012-02-23|1026.72
#2012-02-24|1023.89
#2012-02-27| 986.54
#2012-02-28|1025.95
#2012-02-29|1038.15
#2012-03-01|1029.85
#2012-03-02|1021.47
#2012-03-05|1002.21
#2012-03-06| 977.24
#2012-03-07| 977.57
#2012-03-08| 977.57
#2012-03-09|1010.52
#2012-03-12|1021.30
#2012-03-13|1037.71
#2012-03-14|1036.79
#2012-03-15|1012.45
#2012-03-16|1007.84
#2012-03-19| 995.74
#2012-03-20| 999.38
#2012-03-21|1015.14
#2012-03-22| 980.85
#2012-03-23| 987.22
#2012-03-26| 966.34
#2012-03-27| 976.53
#2012-03-28| 965.16
#2012-03-29| 957.15
#2012-03-30| 987.53
#2012-04-02|1000.07
#2012-04-03|1013.34
#2012-04-04|1005.79
#2012-04-05|1005.79
#2012-04-06| .
#2012-04-09| 986.31
#2012-04-10| 981.27
#2012-04-11| 972.27
#2012-04-12| 978.38
#2012-04-13| 970.72
#2012-04-16| 973.96
#2012-04-17| 983.54
#2012-04-18| 984.99
#2012-04-19| 981.16
#2012-04-20| 968.09
#2012-04-23| 941.30
#2012-04-24| 936.71
#2012-04-25| 932.42
#2012-04-26| 929.96
#2012-04-27| 928.76
#2012-04-30| 938.26
#2012-05-01| 938.26
#2012-05-02| 931.54
#2012-05-03| 912.27
#2012-05-04| 887.83
#2012-05-07| 906.47
#2012-05-08| 884.93
#2012-05-09| 865.17
#2012-05-10| 868.90
#2012-05-11| 858.16
#2012-05-14| 843.65
#2012-05-15| 851.03
#2012-05-16| 831.77
#2012-05-17| 829.81
#2012-05-18| 831.11
#2012-05-21| 828.67
#2012-05-22| 814.25
#2012-05-23| 800.67
#2012-05-24| 812.94
#2012-05-25| 822.56
#2012-05-28| .
#2012-05-29| 824.79
#2012-05-30| 808.79
#2012-05-31| 811.29
#2012-06-01| 803.98
#2012-06-04| 805.96
#2012-06-05| 805.63
#2012-06-06| 827.28
#2012-06-07| 838.39
#2012-06-08| 835.45
#2012-06-11| 830.92
#2012-06-12| 838.24
#2012-06-13| 839.73
#2012-06-14| 824.06
#2012-06-15| 832.02
#2012-06-18| 816.71
#2012-06-19| 819.08
#2012-06-20| 826.26
#2012-06-21| 829.89
#2012-06-22| 818.69
#2012-06-25| 819.75
#2012-06-26| 821.88
#2012-06-27| 823.32
#2012-06-28| 828.78
#2012-06-29| 861.94
#2012-07-02| 875.07
#2012-07-03| 893.95
#2012-07-04| .
#2012-07-05| 903.89
#2012-07-06| 890.91
#2012-07-09| 874.84
#2012-07-10| 894.45
#2012-07-11| 891.24
#2012-07-12| 878.33
#2012-07-13| 886.69
#2012-07-16| 877.89
#2012-07-17| 869.94
#2012-07-18| 870.75
#2012-07-19| 878.16
#2012-07-20| 874.30
#2012-07-23| 851.20
#2012-07-24| 847.94
#2012-07-25| 841.68
#2012-07-26| 828.40
#2012-07-27| 824.81
#2012-07-30| 839.10
#2012-07-31| 840.53
#2012-08-01| 851.56
#2012-08-02| 850.07
#2012-08-03| 850.80
#2012-08-06| 861.78
#2012-08-07| 869.96
#2012-08-08| 863.87
#2012-08-09| 859.98
#2012-08-10| 859.45
#2012-08-13| 863.43
#2012-08-14| 860.63
#2012-08-15| 860.63
#2012-08-16| 859.08
#2012-08-17| 862.10
#2012-08-20| 862.10
#2012-08-21| 868.18
#2012-08-22| 865.35
#2012-08-23| 867.29
#2012-08-24| 859.48
#2012-08-27| 846.44
#2012-08-28| 837.71
#2012-08-29| 832.75
#2012-08-30| 836.74
#2012-08-31| 837.69
#2012-09-03| .
#2012-09-04| 843.70
#2012-09-05| 836.64
#2012-09-06| 841.40
#2012-09-07| 854.58
#2012-09-10| 861.77
#2012-09-11| 863.82
#2012-09-12| 871.03
#2012-09-13| 867.01
#2012-09-14| 892.47
#2012-09-17| 916.95
#2012-09-18| 923.37
#2012-09-19| 923.37
#2012-09-20| 912.53
#2012-09-21| 942.65
#2012-09-24| 946.56
#2012-09-25| 952.71
#2012-09-26| 954.34
#2012-09-27| 963.62
#2012-09-28| 982.09
#2012-10-01| 993.34
#2012-10-02| 993.34
#2012-10-03|1006.43
#2012-10-04|1017.56
#2012-10-05|1009.85
#2012-10-08| 992.54
#2012-10-09| 991.20
#2012-10-10| 969.19
#2012-10-11| 993.93
#2012-10-12| 989.65
#2012-10-15| 988.78
#2012-10-16| 978.37
#2012-10-17| 978.78
#2012-10-18| 987.93
#2012-10-19| 967.30
#2012-10-22| 971.66
#2012-10-23| 964.92
#2012-10-24| 964.92
#2012-10-25| 968.05
#2012-10-26| 958.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 949.28
#2012-11-01| 960.92
#2012-11-02| 963.42
#2012-11-05| 944.43
#2012-11-06| 952.58
#2012-11-07| 969.70
#2012-11-08| 962.51
#2012-11-09| 946.40
#2012-11-12| 946.70
#2012-11-13| 950.99
#2012-11-14| 950.99
#2012-11-15| 955.64
#2012-11-16| 938.46
#2012-11-19| 930.77
#2012-11-20| 920.35
#2012-11-21| 925.77
#2012-11-22| .
#2012-11-23| 920.89
#2012-11-26| 930.50
#2012-11-27| 949.48
#2012-11-28| 949.48
#2012-11-29| 976.92
#2012-11-30|1000.00
#2012-12-03|1008.22
#2012-12-04|1011.84
#2012-12-05|1019.58
#2012-12-06|1038.95
#2012-12-07|1028.02
#2012-12-10|1034.55
#2012-12-11|1024.52
#2012-12-12|1025.34
#2012-12-13|1005.56
#2012-12-14|1010.31
#2012-12-17|1010.84
#2012-12-18|1016.93
#2012-12-19|1027.29
#2012-12-20|1019.04
#2012-12-21| 995.38
#2012-12-24|1002.64
#2012-12-25|1002.64
#2012-12-26|1011.18
#2012-12-27|1005.53
#2012-12-28|1014.72
#2012-12-31|1016.92
#2013-01-01|1032.58
#2013-01-02|1048.88
#2013-01-03|1053.33
#2013-01-04|1048.84
#2013-01-07|1047.10
#2013-01-08|1053.68
#2013-01-09|1052.74
#2013-01-10|1048.30
#2013-01-11|1025.97
#2013-01-14|1053.89
#2013-01-15|1053.54
#2013-01-16|1030.82
#2013-01-17|1044.42
#2013-01-18|1053.09
#2013-01-21|1053.31
#2013-01-22|1040.31
#2013-01-23|1029.72
#2013-01-24| 990.95
#2013-01-25|1016.18
#2013-01-28|1014.87
#2013-01-29|1006.57
#2013-01-30|1014.08
#2013-01-31|1024.37
#2013-02-01|1020.63
#2013-02-04|1006.21
#2013-02-05|1001.35
#2013-02-06|1001.08
#2013-02-07| 988.50
#2013-02-08| 976.05
#2013-02-11| 971.30
#2013-02-12| 958.57
#2013-02-13| 953.50
#2013-02-14| 935.18
#2013-02-15| 936.79
#2013-02-18| 940.99
#2013-02-19| 953.98
#2013-02-20| 955.05
#2013-02-21| 930.78
#2013-02-22| 937.54
#2013-02-25| 928.28
#2013-02-26| 904.00
#2013-02-27| 916.47
#2013-02-28| 878.58
#2013-03-01| 871.13
#2013-03-04| 857.03
#2013-03-05| 875.30
#2013-03-06| 890.98
#2013-03-07| 900.34
#2013-03-08| 909.50
#2013-03-11| .
#2013-03-12| 905.27
#2013-03-13| 894.61
#2013-03-14| 901.78
#2013-03-15| 898.42
#2013-03-18| 893.45
#2013-03-19| 874.76
#2013-03-20| 855.69
#2013-03-21| 846.29
#2013-03-22| 841.80
#2013-03-25| 840.53
#2013-03-26| 834.57
#2013-03-27| 834.57
#2013-03-28| 851.66
#2013-03-29| .
#2013-04-01| 865.69
#2013-04-02| 884.67
#2013-04-03| 871.50
#2013-04-04| 846.47
#2013-04-05| 847.15
#2013-04-08| 849.44
#2013-04-09| 837.70
#2013-04-10| 845.94
#2013-04-11| 847.09
#2013-04-12| 847.44
#2013-04-15| 850.50
#2013-04-16| 866.24
#2013-04-17| 869.06
#2013-04-18| 876.62
#2013-04-19| 876.62
#2013-04-22| 889.51
#2013-04-23| 880.87
#2013-04-24| 880.87
#2013-04-25| 888.76
#2013-04-26| 878.86
#2013-04-29| 886.04
#2013-04-30| 895.83
#2013-05-01| 895.83
#2013-05-02| 905.17
#2013-05-03| 900.48
#2013-05-06| 908.48
#2013-05-07| 916.28
#2013-05-08| 917.73
#2013-05-09| 908.41
#2013-05-10| 900.99
#2013-05-13| 887.04
#2013-05-14| 889.70
#2013-05-15| 904.40
#2013-05-16| 908.98
#2013-05-17| 912.50
#2013-05-20| 907.46
#2013-05-21| 895.84
#2013-05-22| 883.05
#2013-05-23| 860.53
#2013-05-24| 866.17
#2013-05-27| 875.51
#2013-05-28| 876.08
#2013-05-29| 865.70
#2013-05-30| 861.74
#2013-05-31| 843.04
#2013-06-03| 840.26
#2013-06-04| 846.11
#2013-06-05| 843.51
#2013-06-06| 843.34
#2013-06-07| 835.52
#2013-06-10| 813.49
#2013-06-11| 788.90
#2013-06-12| 794.51
#2013-06-13| 774.61
#2013-06-14| 793.90
#2013-06-17| 794.02
#2013-06-18| 779.97
#2013-06-19| 785.75
#2013-06-20| 753.94
#2013-06-21| 749.05
#2013-06-24| 718.11
#2013-06-25| 715.27
#2013-06-26| 696.18
#2013-06-27| 705.47
#2013-06-28| 733.45
#2013-07-01| 749.87
#2013-07-02| 742.40
#2013-07-03| 720.86
#2013-07-04| 729.47
#2013-07-05| 726.76
#2013-07-08| 718.69
#2013-07-09| 733.67
#2013-07-10| 734.49
#2013-07-11| 743.52
#2013-07-12| 741.24
#2013-07-15| 748.40
#2013-07-16| 742.11
#2013-07-17| 732.00
#2013-07-18| 741.24
#2013-07-19| 734.57
#2013-07-22| 736.92
#2013-07-23| 732.20
#2013-07-24| 725.61
#2013-07-25| 720.18
#2013-07-26| 716.21
#2013-07-29| 702.86
#2013-07-30| 674.04
#2013-07-31| 665.58
#2013-08-01| 652.00
#2013-08-02| 642.41
#2013-08-05| 645.99
#2013-08-06| 621.98
#2013-08-07| 630.23
#2013-08-08| 644.85
#2013-08-09| 644.85
#2013-08-12| 651.15
#2013-08-13| 663.86
#2013-08-14| 661.92
#2013-08-15| 661.92
#2013-08-16| 635.99
#2013-08-19| 614.91
#2013-08-20| 608.38
#2013-08-21| 594.69
#2013-08-22| 597.16
#2013-08-23| 611.67
#2013-08-26| 611.17
#2013-08-27| 583.76
#2013-08-28| 561.97
#2013-08-29| 579.11
#2013-08-30| 584.62
#2013-09-02| 593.74
#2013-09-03| 566.27
#2013-09-04| 581.56
#2013-09-05| 598.48
#2013-09-06| 608.94
#2013-09-09| 608.94
#2013-09-10| 631.41
#2013-09-11| 648.79
#2013-09-12| 643.79
#2013-09-13| 650.36
#2013-09-16| 652.16
#2013-09-17| 645.92
#2013-09-18| 649.39
#2013-09-19| 678.68
#2013-09-20| 665.12
#2013-09-23| 651.40
#2013-09-24| 650.92
#2013-09-25| 654.57
#2013-09-26| 659.25
#2013-09-27| 653.23
#2013-09-30| 649.03
#2013-10-01| 657.08
#2013-10-02| 657.08
#2013-10-03| 675.60
#2013-10-04| 678.42
#2013-10-07| 680.88
#2013-10-08| 683.64
#2013-10-09| 691.81
#2013-10-10| 698.47
#2013-10-11| 706.55
#2013-10-14| 707.87
#2013-10-15| 691.07
#2013-10-16| 691.07
#2013-10-17| 700.20
#2013-10-18| 711.79
#2013-10-21| 716.55
#2013-10-22| 721.00
#2013-10-23| 718.37
#2013-10-24| 721.24
#2013-10-25| 713.49
#2013-10-28| 705.39
#2013-10-29| 721.12
#2013-10-30| 727.57
#2013-10-31| 738.77
#2013-11-01| 743.59
#2013-11-04| 743.59
#2013-11-05| 761.15
#2013-11-06| 748.45
#2013-11-07| 732.25
#2013-11-08| 731.99
#2013-11-11| 714.38
#2013-11-12| 707.56
#2013-11-13| 707.04
#2013-11-14| 722.39
#2013-11-15| 722.39
#2013-11-18| 743.24
#2013-11-19| 748.14
#2013-11-20| 739.15
#2013-11-21| 726.99
#2013-11-22| 727.57
#2013-11-25| 741.18
#2013-11-26| 738.22
#2013-11-27| 742.02
#2013-11-28| 747.08
#2013-11-29| 753.50
#2013-12-02| 762.30
#2013-12-03| 763.61
#2013-12-04| 760.67
#2013-12-05| 765.97
#2013-12-06| 771.38
#2013-12-09| 782.01
#2013-12-10| 779.64
#2013-12-11| 777.57
#2013-12-12| 768.21
#2013-12-13| 751.54
#2013-12-16| 758.93
#2013-12-17| 757.47
#2013-12-18| 769.55
#2013-12-19| 762.57
#2013-12-20| 779.38
#2013-12-23| 791.21
#2013-12-24| 797.18
#2013-12-25| 797.18
#2013-12-26| 799.63
#2013-12-27| 802.79
#2013-12-30| 801.53
#2013-12-31| 808.39
#2014-01-01| 815.91
#2014-01-02| 791.93
#2014-01-03| 801.18
#2014-01-06| 803.04
#2014-01-07| 799.10
#2014-01-08| 804.78
#2014-01-09| 796.30
#2014-01-10| 789.49
#2014-01-13| 797.21
#2014-01-14| 796.14
#2014-01-15| 796.49
#2014-01-16| 798.44
#2014-01-17| 787.69
#2014-01-20| 796.33
#2014-01-21| 797.21
#2014-01-22| 797.38
#2014-01-23| 787.48
#2014-01-24| 765.50
#2014-01-27| 730.21
#2014-01-28| 738.83
#2014-01-29| 742.75
#2014-01-30| 732.20
#2014-01-31| 749.49
#2014-02-03| 738.43
#2014-02-04| 743.93
#2014-02-05| 746.47
#2014-02-06| 744.32
#2014-02-07| 753.67
#2014-02-10| 752.67
#2014-02-11| 754.22
#2014-02-12| 756.36
#2014-02-13| 742.81
#2014-02-14| 749.16
#2014-02-17| 752.54
#2014-02-18| 755.47
#2014-02-19| 757.60
#2014-02-20| 754.81
#2014-02-21| 761.89
#2014-02-24| 762.35
#2014-02-25| 766.25
#2014-02-26| 769.42
#2014-02-27| 769.42
#2014-02-28| 772.10
#2014-03-03| 766.76
#2014-03-04| 776.53
#2014-03-05| 789.00
#2014-03-06| 809.96
#2014-03-07| 811.19
#2014-03-10| 819.63
#2014-03-11| 816.12
#2014-03-12| 810.96
#2014-03-13| 801.11
#2014-03-14| 801.85
#2014-03-17| 801.85
#2014-03-18| 813.68
#2014-03-19| 816.08
#2014-03-20| 807.21
#2014-03-21| 816.38
#2014-03-24| 824.82
#2014-03-25| 835.29
#2014-03-26| 840.55
#2014-03-27| 844.83
#2014-03-28| 869.38
#2014-03-31| 877.67
#2014-04-01| 879.46
#2014-04-02| 899.00
#2014-04-03| 888.06
#2014-04-04| 895.92
#2014-04-07| 896.42
#2014-04-08| 896.42
#2014-04-09| 918.55
#2014-04-10| 922.28
#2014-04-11| 926.79
#2014-04-14| 926.79
#2014-04-15| 916.26
#2014-04-16| 898.72
#2014-04-17| 916.39
#2014-04-18| 918.74
#2014-04-21| 926.79
#2014-04-22| 919.05
#2014-04-23| 918.40
#2014-04-24| 918.40
#2014-04-25| 918.85
#2014-04-28| 933.33
#2014-04-29| 928.57
#2014-04-30| 911.92
#2014-05-01| 911.92
#2014-05-02| 917.38
#2014-05-05| 913.18
#2014-05-06| 918.99
#2014-05-07| 916.21
#2014-05-08| 914.82
#2014-05-09| 937.31
#2014-05-12| 948.61
#2014-05-13| 971.41
#2014-05-14| 988.92
#2014-05-15| 983.53
#2014-05-16|1015.15
#2014-05-19|1089.30
#2014-05-20|1104.90
#2014-05-21|1118.91
#2014-05-22|1155.04
#2014-05-23|1189.19
#2014-05-26|1145.25
#2014-05-27|1127.54
#2014-05-28|1139.85
#2014-05-29|1129.75
#2014-05-30|1125.90
#2014-06-02|1163.90
#2014-06-03|1167.03
#2014-06-04|1197.30
#2014-06-05|1216.62
#2014-06-06|1244.29
#2014-06-09|1270.45
#2014-06-10|1259.30
#2014-06-11|1231.55
#2014-06-12|1237.96
#2014-06-13|1180.18
#2014-06-16|1183.28
#2014-06-17|1208.14
#2014-06-18|1182.90
#2014-06-19|1185.70
#2014-06-20|1180.32
#2014-06-23|1188.69
#2014-06-24|1218.36
#2014-06-25|1219.55
#2014-06-26|1210.11
#2014-06-27|1218.71
#2014-06-30|1248.08
#2014-07-01|1254.54
#2014-07-02|1274.45
#2014-07-03|1267.48
#2014-07-04|1277.35
#2014-07-07|1270.56
#2014-07-08|1201.89
#2014-07-09|1183.19
#2014-07-10|1185.93
#2014-07-11|1136.72
#2014-07-14|1143.94
#2014-07-15|1176.90
#2014-07-16|1199.89
#2014-07-17|1213.22
#2014-07-18|1204.20
#2014-07-21|1211.90
#2014-07-22|1211.92
#2014-07-23|1213.97
#2014-07-24|1208.96
#2014-07-25|1186.38
#2014-07-28|1174.96
#2014-07-29|1174.96
#2014-07-30|1189.66
#2014-07-31|1180.00
#2014-08-01|1160.55
#2014-08-04|1178.19
#2014-08-05|1191.47
#2014-08-06|1164.21
#2014-08-07|1160.23
#2014-08-08|1127.76
#2014-08-11|1136.67
#2014-08-12|1146.71
#2014-08-13|1111.99
#2014-08-14|1136.14
#2014-08-15|1136.14
#2014-08-18|1167.30
#2014-08-19|1180.74
#2014-08-20|1178.92
#2014-08-21|1181.48
#2014-08-22|1189.42
#2014-08-25|1177.11
#2014-08-26|1175.60
#2014-08-27|1185.74
#2014-08-28|1173.32
#2014-08-29|1173.32
#2014-09-01|1206.39
#2014-09-02|1213.97
#2014-09-03|1226.85
#2014-09-04|1227.22
#2014-09-05|1230.89
#2014-09-08|1253.56
#2014-09-09|1252.48
#2014-09-10|1248.88
#2014-09-11|1260.07
#2014-09-12|1259.87
#2014-09-15|1255.11
#2014-09-16|1198.65
#2014-09-17|1211.52
#2014-09-18|1246.13
#2014-09-19|1237.15
#2014-09-22|1236.88
#2014-09-23|1204.27
#2014-09-24|1181.15
#2014-09-25|1140.81
#2014-09-26|1153.23
#2014-09-29|1162.72
#2014-09-30|1154.77
#2014-10-01|1151.93
#2014-10-02|1151.93
#2014-10-03|1151.93
#2014-10-06|1151.93
#2014-10-07|1142.38
#2014-10-08|1138.20
#2014-10-09|1165.69
#2014-10-10|1145.35
#2014-10-13|1151.45
#2014-10-14|1142.99
#2014-10-15|1142.99
#2014-10-16|1097.33
#2014-10-17|1107.05
#2014-10-20|1122.35
#2014-10-21|1138.40
#2014-10-22|1156.44
#2014-10-23|1166.55
#2014-10-24|1166.55
#2014-10-27|1153.69
#2014-10-28|1163.60
#2014-10-29|1174.81
#2014-10-30|1177.40
#2014-10-31|1197.82
#2014-11-03|1215.21
#2014-11-04|1215.21
#2014-11-05|1222.19
#2014-11-06|1222.19
#2014-11-07|1217.76
#2014-11-10|1220.03
#2014-11-11|1233.99
#2014-11-12|1234.32
#2014-11-13|1229.21
#2014-11-14|1235.68
#2014-11-17|1247.96
#2014-11-18|1254.32
#2014-11-19|1238.38
#2014-11-20|1234.97
#2014-11-21|1231.38
#2014-11-24|1227.72
#2014-11-25|1199.94
#2014-11-26|1214.54
#2014-11-27|1224.02
#2014-11-28|1229.76
#2014-12-01|1222.85
#2014-12-02|1240.31
#2014-12-03|1263.73
#2014-12-04|1269.61
#2014-12-05|1265.22
#2014-12-08|1245.07
#2014-12-09|1225.22
#2014-12-10|1239.72
#2014-12-11|1224.51
#2014-12-12|1205.77
#2014-12-15|1183.94
#2014-12-16|1133.01
#2014-12-17|1116.68
#2014-12-18|1164.17
#2014-12-19|1163.59
#2014-12-22|1180.67
#2014-12-23|1175.30
#2014-12-24|1174.73
#2014-12-25|1174.73
#2014-12-26|1176.47
#2014-12-29|1184.69
#2014-12-30|1196.65
#2014-12-31|1218.88
#2015-01-01|1226.91
#2015-01-02|1231.61
#2015-01-05|1230.36
#2015-01-06|1180.74
#2015-01-07|1184.57
#2015-01-08|1220.14
#2015-01-09|1230.06
#2015-01-12|1249.14
#2015-01-13|1249.62
#2015-01-14|1243.13
#2015-01-15|1262.50
#2015-01-16|1271.52
#2015-01-19|1286.49
#2015-01-20|1290.38
#2015-01-21|1287.29
#2015-01-22|1282.11
#2015-01-23|1285.91
#2015-01-26|1285.91
#2015-01-27|1301.38
#2015-01-28|1305.41
#2015-01-29|1297.93
#2015-01-30|1292.58
#2015-02-02|1305.39
#2015-02-03|1300.11
#2015-02-04|1297.47
#2015-02-05|1274.39
#2015-02-06|1265.32
#2015-02-09|1232.54
#2015-02-10|1239.33
#2015-02-11|1263.09
#2015-02-12|1280.08
#2015-02-13|1286.02
#2015-02-16|1286.38
#2015-02-17|1286.38
#2015-02-18|1300.80
#2015-02-19|1296.47
#2015-02-20|1301.44
#2015-02-23|1285.14
#2015-02-24|1285.35
#2015-02-25|1288.93
#2015-02-26|1284.78
#2015-02-27|1315.77
#2015-03-02|1331.03
#2015-03-03|1343.29
#2015-03-04|1311.65
#2015-03-05|1319.34
#2015-03-06|1319.34
#2015-03-09|1291.38
#2015-03-10|1290.42
#2015-03-11|1283.48
#2015-03-12|1308.33
#2015-03-13|1279.62
#2015-03-16|1274.13
#2015-03-17|1287.49
#2015-03-18|1295.80
#2015-03-19|1283.73
#2015-03-20|1255.34
#2015-03-23|1248.18
#2015-03-24|1246.60
#2015-03-25|1230.60
#2015-03-26|1212.83
#2015-03-27|1217.04
#2015-03-30|1242.78
#2015-03-31|1251.13
#2015-04-01|1273.99
#2015-04-02|1273.99
#2015-04-03|1285.52
#2015-04-06|1305.65
#2015-04-07|1315.22
#2015-04-08|1329.61
#2015-04-09|1329.93
#2015-04-10|1336.24
#2015-04-13|1337.45
#2015-04-14|1337.45
#2015-04-15|1327.52
#2015-04-16|1315.02
#2015-04-17|1300.23
#2015-04-20|1258.11
#2015-04-21|1257.52
#2015-04-22|1253.18
#2015-04-23|1242.34
#2015-04-24|1201.28
#2015-04-27|1156.18
#2015-04-28|1190.86
#2015-04-29|1192.51
#2015-04-30|1186.59
#2015-05-01|1186.59
#2015-05-04|1213.02
#2015-05-05|1211.58
#2015-05-06|1159.20
#2015-05-07|1123.71
#2015-05-08|1155.28
#2015-05-11|1173.27
#2015-05-12|1142.08
#2015-05-13|1157.47
#2015-05-14|1175.73
#2015-05-15|1180.17
#2015-05-18|1187.73
#2015-05-19|1191.91
#2015-05-20|1188.88
#2015-05-21|1191.79
#2015-05-22|1194.00
#2015-05-25|1190.96
#2015-05-26|1182.10
#2015-05-27|1181.87
#2015-05-28|1186.44
#2015-05-29|1198.16
#2015-06-01|1199.25
#2015-06-02|1167.01
#2015-06-03|1127.39
#2015-06-04|1123.99
#2015-06-05|1126.82
#2015-06-08|1104.73
#2015-06-09|1103.74
#2015-06-10|1115.74
#2015-06-11|1091.26
#2015-06-12|1087.42
#2015-06-15|1093.88
#2015-06-16|1095.35
#2015-06-17|1112.70
#2015-06-18|1129.06
#2015-06-19|1133.48
#2015-06-22|1157.87
#2015-06-23|1159.24
#2015-06-24|1146.43
#2015-06-25|1155.51
#2015-06-26|1154.45
#2015-06-29|1125.55
#2015-06-30|1141.16
#2015-07-01|1161.17
#2015-07-02|1168.62
#2015-07-03|1168.06
#2015-07-06|1184.35
#2015-07-07|1191.58
#2015-07-08|1166.39
#2015-07-09|1171.98
#2015-07-10|1178.04
#2015-07-13|1190.10
#2015-07-14|1194.63
#2015-07-15|1202.40
#2015-07-16|1209.39
#2015-07-17|1216.61
#2015-07-20|1215.18
#2015-07-21|1192.28
#2015-07-22|1208.79
#2015-07-23|1210.58
#2015-07-24|1198.31
#2015-07-27|1171.64
#2015-07-28|1165.43
#2015-07-29|1176.52
#2015-07-30|1191.21
#2015-07-31|1203.31
#2015-08-03|1216.19
#2015-08-04|1226.63
#2015-08-05|1240.34
#2015-08-06|1241.87
#2015-08-07|1238.77
#2015-08-10|1228.93
#2015-08-11|1201.10
#2015-08-12|1155.00
#2015-08-13|1132.99
#2015-08-14|1165.50
#2015-08-17|1157.04
#2015-08-18|1158.92
#2015-08-19|1161.42
#2015-08-20|1119.98
#2015-08-21|1105.73
#2015-08-24| 978.39
#2015-08-25|1004.09
#2015-08-26|1005.98
#2015-08-27|1037.64
#2015-08-28|1037.28
#2015-08-31|1033.55
#2015-09-01|1008.85
#2015-09-02|1009.08
#2015-09-03|1020.75
#2015-09-04| 985.38
#2015-09-07| 966.48
#2015-09-08| 983.18
#2015-09-09|1003.28
#2015-09-10| 995.14
#2015-09-11| 997.95
#2015-09-14|1013.54
#2015-09-15|1004.73
#2015-09-16|1000.65
#2015-09-17|1000.65
#2015-09-18|1028.03
#2015-09-21|1046.90
#2015-09-22|1028.26
#2015-09-23|1033.29
#2015-09-24|1034.21
#2015-09-25|1034.21
#2015-09-28|1036.12
#2015-09-29|1038.58
#2015-09-30|1059.21
#2015-10-01|1055.91
#2015-10-02|1055.91
#2015-10-05|1079.22
#2015-10-06|1086.02
#2015-10-07|1098.65
#2015-10-08|1095.70
#2015-10-09|1106.60
#2015-10-12|1108.44
#2015-10-13|1109.09
#2015-10-14|1114.86
#2015-10-15|1125.75
#2015-10-16|1122.45
#2015-10-19|1130.22
#2015-10-20|1129.17
#2015-10-21|1120.96
#2015-10-22|1120.96
#2015-10-23|1121.32
#2015-10-26|1108.93
#2015-10-27|1110.38
#2015-10-28|1109.90
#2015-10-29|1102.23
#2015-10-30|1091.04
#2015-11-02|1085.34
#2015-11-03|1081.79
#2015-11-04|1079.82
#2015-11-05|1057.97
#2015-11-06|1050.14
#2015-11-09|1046.86
#2015-11-10|1034.85
#2015-11-11|1049.30
#2015-11-12|1049.30
#2015-11-13|1051.69
#2015-11-16|1067.31
#2015-11-17|1075.75
#2015-11-18|1062.49
#2015-11-19|1082.13
#2015-11-20|1089.09
#2015-11-23|1087.34
#2015-11-24|1095.19
#2015-11-25|1095.19
#2015-11-26|1099.40
#2015-11-27|1106.06
#2015-11-30|1114.68
#2015-12-01|1119.83
#2015-12-02|1117.44
#2015-12-03|1110.19
#2015-12-04|1088.70
#2015-12-07|1092.80
#2015-12-08|1073.90
#2015-12-09|1052.76
#2015-12-10|1067.99
#2015-12-11|1054.43
#2015-12-14|1056.23
#2015-12-15|1065.99
#2015-12-16|1070.98
#2015-12-17|1100.10
#2015-12-18|1095.84
#2015-12-21|1105.71
#2015-12-22|1104.02
#2015-12-23|1112.23
#2015-12-24|1119.89
#2015-12-25|1119.89
#2015-12-28|1123.78
#2015-12-29|1119.53
#2015-12-30|1122.16
#2015-12-31|1133.09
#2016-01-01|1143.94
#2016-01-04|1122.09
#2016-01-05|1136.61
#2016-01-06|1132.81
#2016-01-07|1090.72
#2016-01-08|1113.16
#2016-01-11|1103.76
#2016-01-12|1087.60
#2016-01-13|1070.78
#2016-01-14|1042.16
#2016-01-15| 997.18
#2016-01-18| 953.22
#2016-01-19| 974.54
#2016-01-20| 946.97
#2016-01-21| 953.32
#2016-01-22| 980.23
#2016-01-25| 987.30
#2016-01-26| 987.30
#2016-01-27| 989.82
#2016-01-28| 984.03
#2016-01-29| 999.25
#2016-02-01|1001.62
#2016-02-02| 982.92
#2016-02-03| 955.35
#2016-02-04| 954.80
#2016-02-05| 970.72
#2016-02-08| 965.56
#2016-02-09| 944.88
#2016-02-10| 930.21
#2016-02-11| 875.58
#2016-02-12| 866.52
#2016-02-15| 905.96
#2016-02-16| 872.70
#2016-02-17| 878.57
#2016-02-18| 884.83
#2016-02-19| 885.85
#2016-02-22| 890.66
#2016-02-23| 881.32
#2016-02-24| 875.23
#2016-02-25| 860.44
#2016-02-26| 857.63
#2016-02-29| 859.79
#2016-03-01| 895.33
#2016-03-02| 922.85
#2016-03-03| 945.76
#2016-03-04| 955.72
#2016-03-07| 955.72
#2016-03-08| 956.68
#2016-03-09| 965.13
#2016-03-10| 963.57
#2016-03-11| 963.40
#2016-03-14| 966.60
#2016-03-15| 957.21
#2016-03-16| 959.12
#2016-03-17| 965.59
#2016-03-18| 972.97
#2016-03-21| 988.42
#2016-03-22| 992.35
#2016-03-23| 992.16
#2016-03-24| 992.16
#2016-03-25| 992.16
#2016-03-28| 974.92
#2016-03-29| 973.27
#2016-03-30| 994.24
#2016-03-31|1010.31
#2016-04-01|1019.54
#2016-04-04|1019.63
#2016-04-05| 988.93
#2016-04-06| 997.83
#2016-04-07| 990.06
#2016-04-08| 996.29
#2016-04-11|1006.48
#2016-04-12|1013.79
#2016-04-13|1023.84
#2016-04-14|1023.84
#2016-04-15|1023.84
#2016-04-18|1038.03
#2016-04-19|1038.03
#2016-04-20|1052.44
#2016-04-21|1046.72
#2016-04-22|1046.56
#2016-04-25|1039.11
#2016-04-26|1049.73
#2016-04-27|1056.91
#2016-04-28|1039.42
#2016-04-29|1042.82
#2016-05-02|1044.75
#2016-05-03|1036.15
#2016-05-04|1016.32
#2016-05-05|1014.43
#2016-05-06|1015.29
#2016-05-09|1030.14
#2016-05-10|1025.35
#2016-05-11|1021.85
#2016-05-12|1031.81
#2016-05-13|1024.39
#2016-05-16|1027.25
#2016-05-17|1028.87
#2016-05-18|1031.79
#2016-05-19|1011.56
#2016-05-20| 991.46
#2016-05-23| 981.31
#2016-05-24| 971.67
#2016-05-25| 987.70
#2016-05-26|1005.98
#2016-05-27|1014.98
#2016-05-30|1014.95
#2016-05-31|1011.55
#2016-06-01|1007.70
#2016-06-02|1012.22
#2016-06-03|1003.17
#2016-06-06|1013.09
#2016-06-07|1028.78
#2016-06-08|1042.59
#2016-06-09|1042.78
#2016-06-10|1039.78
#2016-06-13|1030.24
#2016-06-14|1037.24
#2016-06-15|1044.60
#2016-06-16|1037.65
#2016-06-17|1045.88
#2016-06-20|1044.99
#2016-06-21|1046.07
#2016-06-22|1038.78
#2016-06-23|1042.13
#2016-06-24|1012.06
#2016-06-27|1028.67
#2016-06-28|1038.16
#2016-06-29|1054.66
#2016-06-30|1069.87
#2016-07-01|1079.14
#2016-07-04|1098.37
#2016-07-05|1096.85
#2016-07-06|1096.85
#2016-07-07|1094.25
#2016-07-08|1090.57
#2016-07-11|1106.03
#2016-07-12|1116.16
#2016-07-13|1105.99
#2016-07-14|1117.85
#2016-07-15|1103.25
#2016-07-18|1090.21
#2016-07-19|1089.92
#2016-07-20|1098.19
#2016-07-21|1088.42
#2016-07-22|1103.44
#2016-07-25|1114.65
#2016-07-26|1107.59
#2016-07-27|1118.81
#2016-07-28|1128.14
#2016-07-29|1128.62
#2016-08-01|1128.75
#2016-08-02|1114.83
#2016-08-03|1093.46
#2016-08-04|1102.69
#2016-08-05|1124.10
#2016-08-08|1130.53
#2016-08-09|1126.56
#2016-08-10|1105.12
#2016-08-11|1103.47
#2016-08-12|1109.77
#2016-08-15|1109.77
#2016-08-16|1114.99
#2016-08-17|1117.59
#2016-08-18|1131.85
#2016-08-19|1137.88
#2016-08-22|1128.62
#2016-08-23|1133.15
#2016-08-24|1138.05
#2016-08-25|1133.28
#2016-08-26|1130.98
#2016-08-29|1130.66
#2016-08-30|1147.98
#2016-08-31|1155.95
#2016-09-01|1146.41
#2016-09-02|1157.79
#2016-09-05|1157.79
#2016-09-06|1178.00
#2016-09-07|1191.03
#2016-09-08|1204.31
#2016-09-09|1192.06
#2016-09-12|1145.61
#2016-09-13|1145.61
#2016-09-14|1169.00
#2016-09-15|1163.49
#2016-09-16|1163.18
#2016-09-19|1171.13
#2016-09-20|1162.56
#2016-09-21|1161.00
#2016-09-22|1179.40
#2016-09-23|1180.41
#2016-09-26|1169.69
#2016-09-27|1172.03
#2016-09-28|1188.82
#2016-09-29|1126.43
#2016-09-30|1156.35
#2016-10-03|1186.61
#2016-10-04|1194.72
#2016-10-05|1205.25
#2016-10-06|1196.98
#2016-10-07|1196.69
#2016-10-10|1199.68
#2016-10-11|1199.68
#2016-10-12|1199.68
#2016-10-13|1168.45
#2016-10-14|1178.59
#2016-10-17|1166.51
#2016-10-18|1188.36
#2016-10-19|1194.17
#2016-10-20|1201.20
#2016-10-21|1203.32
#2016-10-24|1207.75
#2016-10-25|1204.14
#2016-10-26|1197.10
#2016-10-27|1186.59
#2016-10-28|1201.69
#2016-10-31|1201.69
#2016-11-01|1210.73
#2016-11-02|1180.83
#2016-11-03|1168.28
#2016-11-04|1142.74
#2016-11-07|1158.19
#2016-11-08|1165.46
#2016-11-09|1130.65
#2016-11-10|1154.13
#2016-11-11|1108.11
#2016-11-14|1108.11
#2016-11-15|1061.14
#2016-11-16|1055.02
#2016-11-17|1053.74
#2016-11-18|1057.57
#2016-11-21|1024.45
#2016-11-22|1033.43
#2016-11-23|1038.44
#2016-11-24|1030.39
#2016-11-25|1055.36
#2016-11-28|1058.76
#2016-11-29|1063.38
#2016-11-30|1081.31
#2016-12-01|1077.58
#2016-12-02|1066.64
#2016-12-05|1071.18
#2016-12-06|1084.04
#2016-12-07|1080.14
#2016-12-08|1101.84
#2016-12-09|1108.38
#2016-12-12|1101.86
#2016-12-13|1101.39
#2016-12-14|1093.59
#2016-12-15|1093.90
#2016-12-16|1090.70
#2016-12-19|1087.34
#2016-12-20|1070.59
#2016-12-21|1073.56
#2016-12-22|1056.86
#2016-12-23|1059.73
#2016-12-26|1043.52
#2016-12-27|1050.34
#2016-12-28|1056.13
#2016-12-29|1071.93
#2016-12-30|1082.02
#2017-01-02|1094.02
#2017-01-03|1095.67
#2017-01-04|1106.39
#2017-01-05|1122.63
#2017-01-06|1114.63
#2017-01-09|1114.65
#2017-01-10|1123.40
#2017-01-11|1134.37
#2017-01-12|1136.19
#2017-01-13|1134.88
#2017-01-16|1142.05
#2017-01-17|1147.24
#2017-01-18|1154.08
#2017-01-19|1158.55
#2017-01-20|1135.63
#2017-01-23|1140.74
#2017-01-24|1147.65
#2017-01-25|1157.79
#2017-01-26|1157.79
#2017-01-27|1169.05
#2017-01-30|1169.16
#2017-01-31|1153.58
#2017-02-01|1179.72
#2017-02-02|1188.67
#2017-02-03|1203.37
#2017-02-06|1218.35
#2017-02-07|1211.38
#2017-02-08|1222.74
#2017-02-09|1234.28
#2017-02-10|1233.91
#2017-02-13|1223.92
#2017-02-14|1216.07
#2017-02-15|1194.70
#2017-02-16|1210.62
#2017-02-17|1219.83
#2017-02-20|1238.37
#2017-02-21|1246.77
#2017-02-22|1239.57
#2017-02-23|1250.35
#2017-02-24|1250.35
#2017-02-27|1254.83
#2017-02-28|1270.26
#2017-03-01|1271.57
#2017-03-02|1249.47
#2017-03-03|1253.66
#2017-03-06|1261.45
#2017-03-07|1265.06
#2017-03-08|1253.11
#2017-03-09|1249.35
#2017-03-10|1252.01
#2017-03-13|1252.01
#2017-03-14|1284.00
#2017-03-15|1296.94
#2017-03-16|1326.20
#2017-03-17|1327.89
#2017-03-20|1338.50
#2017-03-21|1338.14
#2017-03-22|1319.83
#2017-03-23|1334.12
#2017-03-24|1337.73
#2017-03-27|1336.73
#2017-03-28|1339.05
#2017-03-29|1340.42
#2017-03-30|1352.28
#2017-03-31|1355.96
#2017-04-03|1370.48
#2017-04-04|1370.48
#2017-04-05|1388.61
#2017-04-06|1393.28
#2017-04-07|1391.89
#2017-04-10|1393.48
#2017-04-11|1414.58
#2017-04-12|1402.45
#2017-04-13|1408.21
#2017-04-14|1408.21
#2017-04-17|1421.34
#2017-04-18|1407.92
#2017-04-19|1420.66
#2017-04-20|1439.18
#2017-04-21|1444.74
#2017-04-24|1465.04
#2017-04-25|1483.13
#2017-04-26|1474.80
#2017-04-27|1472.24
#2017-04-28|1473.48
#2017-05-01|1473.48
#2017-05-02|1481.15
#2017-05-03|1484.08
#2017-05-04|1487.96
#2017-05-05|1467.84
#2017-05-08|1485.09
#2017-05-09|1484.56
#2017-05-10|1495.49
#2017-05-11|1497.43
#2017-05-12|1483.35
#2017-05-15|1498.69
#2017-05-16|1506.67
#2017-05-17|1503.81
#2017-05-18|1447.51
#2017-05-19|1443.65
#2017-05-22|1429.62
#2017-05-23|1388.73
#2017-05-24|1363.83
#2017-05-25|1390.65
#2017-05-26|1417.22
#2017-05-29|1383.28
#2017-05-30|1393.21
#2017-05-31|1413.29
#2017-06-01|1425.84
#2017-06-02|1442.26
#2017-06-05|1452.88
#2017-06-06|1443.01
#2017-06-07|1456.83
#2017-06-08|1453.85
#2017-06-09|1459.81
#2017-06-12|1444.11
#2017-06-13|1452.65
#2017-06-14|1460.62
#2017-06-15|1468.99
#2017-06-16|1472.40
#2017-06-19|1470.08
#2017-06-20|1469.42
#2017-06-21|1470.63
#2017-06-22|1459.13
#2017-06-23|1440.11
#2017-06-26|1440.11
#2017-06-27|1425.18
#2017-06-28|1426.72
#2017-06-29|1441.15
#2017-06-30|1448.61
#2017-07-03|1457.01
#2017-07-04|1454.08
#2017-07-05|1470.45
#2017-07-06|1468.80
#2017-07-07|1475.83
#2017-07-10|1488.08
#2017-07-11|1476.64
#2017-07-12|1489.33
#2017-07-13|1495.75
#2017-07-14|1495.44
#2017-07-17|1506.62
#2017-07-18|1496.56
#2017-07-19|1514.59
#2017-07-20|1516.73
#2017-07-21|1523.11
#2017-07-24|1530.96
#2017-07-25|1534.33
#2017-07-26|1541.98
#2017-07-27|1539.43
#2017-07-28|1545.78
#2017-07-31|1548.02
#2017-08-01|1549.17
#2017-08-02|1555.14
#2017-08-03|1533.20
#2017-08-04|1539.28
#2017-08-07|1561.20
#2017-08-08|1561.14
#2017-08-09|1526.91
#2017-08-10|1453.83
#2017-08-11|1449.09
#2017-08-14|1498.75
#2017-08-15|1498.75
#2017-08-16|1518.65
#2017-08-17|1525.75
#2017-08-18|1521.86
#2017-08-21|1500.02
#2017-08-22|1485.76
#2017-08-23|1506.07
#2017-08-24|1516.70
#2017-08-25|1516.70
#2017-08-28|1536.72
#2017-08-29|1510.82
#2017-08-30|1533.85
#2017-08-31|1543.44
#2017-09-01|1560.99
#2017-09-04|1547.99
#2017-09-05|1566.51
#2017-09-06|1570.07
#2017-09-07|1576.88
#2017-09-08|1577.24
#2017-09-11|1588.87
#2017-09-12|1604.92
#2017-09-13|1595.28
#2017-09-14|1609.53
#2017-09-15|1605.60
#2017-09-18|1611.44
#2017-09-19|1613.93
#2017-09-20|1614.11
#2017-09-21|1592.97
#2017-09-22|1537.85
#2017-09-25|1494.92
#2017-09-26|1503.71
#2017-09-27|1460.32
#2017-09-28|1477.82
#2017-09-29|1496.63
#2017-10-02|1496.63
#2017-10-03|1493.32
#2017-10-04|1514.03
#2017-10-05|1523.07
#2017-10-06|1531.30
#2017-10-09|1535.73
#2017-10-10|1553.29
#2017-10-11|1535.81
#2017-10-12|1552.28
#2017-10-13|1559.93
#2017-10-16|1563.44
#2017-10-17|1564.94
#2017-10-18|1559.00
#2017-10-19|1548.67
#2017-10-20|1548.67
#2017-10-23|1561.10
#2017-10-24|1574.57
#2017-10-25|1589.89
#2017-10-26|1603.52
#2017-10-27|1604.29
#2017-10-30|1631.53
#2017-10-31|1635.88
#2017-11-01|1653.04
#2017-11-02|1653.47
#2017-11-03|1667.06
#2017-11-06|1671.60
#2017-11-07|1635.65
#2017-11-08|1615.17
#2017-11-09|1628.66
#2017-11-10|1624.75
#2017-11-13|1605.13
#2017-11-14|1599.20
#2017-11-15|1578.56
#2017-11-16|1595.34
#2017-11-17|1613.77
#2017-11-20|1633.46
#2017-11-21|1641.91
#2017-11-22|1643.16
#2017-11-23|1656.28
#2017-11-24|1663.81
#2017-11-27|1682.64
#2017-11-28|1690.68
#2017-11-29|1689.74
#2017-11-30|1686.66
#2017-12-01|1661.25
#2017-12-04|1653.50
#2017-12-05|1648.51
#2017-12-06|1631.90
#2017-12-07|1650.00
#2017-12-08|1670.72
#2017-12-11|1677.29
#2017-12-12|1657.33
#2017-12-13|1638.29
#2017-12-14|1638.29
#2017-12-15|1663.97
#2017-12-18|1668.19
#2017-12-19|1700.65
#2017-12-20|1715.46
#2017-12-21|1740.40
#2017-12-22|1749.64
#2017-12-25|1749.64
#2017-12-26|1764.85
#2017-12-27|1766.54
#2017-12-28|1775.64
#2017-12-29|1802.43
#2018-01-01|1805.41
#2018-01-02|1800.29
#2018-01-03|1811.24
#2018-01-04|1831.84
#2018-01-05|1847.19
#2018-01-08|1865.02
#2018-01-09|1858.01
#2018-01-10|1859.13
#2018-01-11|1862.56
#2018-01-12|1863.63
#2018-01-15|1866.88
#2018-01-16|1803.74
#2018-01-17|1826.76
#2018-01-18|1785.77
#2018-01-19|1809.75
#2018-01-22|1823.81
#2018-01-23|1837.34
#2018-01-24|1824.46
#2018-01-25|1807.55
#2018-01-26|1807.55
#2018-01-29|1789.28
#2018-01-30|1765.32
#2018-01-31|1750.31
#2018-02-01|1729.16
#2018-02-02|1632.59
#2018-02-05|1628.14
#2018-02-06|1586.64
#2018-02-07|1612.10
#2018-02-08|1647.98
#2018-02-09|1654.25
#2018-02-12|1682.89
#2018-02-13|1682.89
#2018-02-14|1694.45
#2018-02-15|1675.75
#2018-02-16|1650.73
#2018-02-19|1636.96
#2018-02-20|1620.97
#2018-02-21|1620.52
#2018-02-22|1603.37
#2018-02-23|1650.32
#2018-02-26|1669.39
#2018-02-27|1653.71
#2018-02-28|1649.57
#2018-03-01|1636.16
#2018-03-02|1636.16
#2018-03-05|1622.65
#2018-03-06|1594.08
#2018-03-07|1561.17
#2018-03-08|1563.17
#2018-03-09|1551.83
#2018-03-12|1570.20
#2018-03-13|1589.17
#2018-03-14|1595.26
#2018-03-15|1607.01
#2018-03-16|1579.43
#2018-03-19|1548.13
#2018-03-20|1548.06
#2018-03-21|1555.07
#2018-03-22|1537.55
#2018-03-23|1514.30
#2018-03-26|1535.14
#2018-03-27|1550.89
#2018-03-28|1516.94
#2018-03-29|1516.94
#2018-03-30|1516.94
#2018-04-02|1552.04
#2018-04-03|1578.18
#2018-04-04|1557.99
#2018-04-05|1594.24
#2018-04-06|1610.20
#2018-04-09|1611.31
#2018-04-10|1610.30
#2018-04-11|1608.13
#2018-04-12|1599.01
#2018-04-13|1609.24
#2018-04-16|1611.64
#2018-04-17|1612.87
#2018-04-18|1605.69
#2018-04-19|1618.79
#2018-04-20|1611.31
#2018-04-23|1602.34
#2018-04-24|1601.01
#2018-04-25|1576.82
#2018-04-26|1584.49
#2018-04-27|1592.20
#2018-04-30|1611.83
#2018-05-01|1611.83
#2018-05-02|1590.27
#2018-05-03|1569.82
#2018-05-04|1557.43
#2018-05-07|1560.91
#2018-05-08|1563.64
#2018-05-09|1549.53
#2018-05-10|1524.06
#2018-05-11|1523.20
#2018-05-14|1495.79
#2018-05-15|1469.66
#2018-05-16|1475.91
#2018-05-17|1489.11
#2018-05-18|1447.61
#2018-05-21|1412.64
#2018-05-22|1429.08
#2018-05-23|1418.57
#2018-05-24|1425.75
#2018-05-25|1458.99
#2018-05-28|1496.14
#2018-05-29|1477.07
#2018-05-30|1479.57
#2018-05-31|1464.54
#2018-06-01|1450.61
#2018-06-04|1421.91
#2018-06-05|1392.84
#2018-06-06|1417.10
#2018-06-07|1440.10
#2018-06-08|1441.66
#2018-06-11|1451.35
#2018-06-12|1456.31
#2018-06-13|1448.43
#2018-06-14|1446.63
#2018-06-15|1432.34
#2018-06-18|1423.18
#2018-06-19|1401.72
#2018-06-20|1410.99
#2018-06-21|1395.29
#2018-06-22|1403.28
#2018-06-25|1381.77
#2018-06-26|1375.83
#2018-06-27|1339.04
#2018-06-28|1313.16
#2018-06-29|1340.94
#2018-07-02|1322.67
#2018-07-03|1336.30
#2018-07-04|1338.71
#2018-07-05|1323.14
#2018-07-06|1333.99
#2018-07-09|1356.86
#2018-07-10|1368.63
#2018-07-11|1364.07
#2018-07-12|1371.92
#2018-07-13|1351.55
#2018-07-16|1307.13
#2018-07-17|1333.03
#2018-07-18|1312.76
#2018-07-19|1290.09
#2018-07-20|1302.80
#2018-07-23|1315.57
#2018-07-24|1346.27
#2018-07-25|1347.41
#2018-07-26|1353.82
#2018-07-27|1369.24
#2018-07-30|1374.17
#2018-07-31|1379.19
#2018-08-01|1384.70
#2018-08-02|1385.68
#2018-08-03|1393.28
#2018-08-06|1393.19
#2018-08-07|1387.65
#2018-08-08|1388.81
#2018-08-09|1393.88
#2018-08-10|1379.20
#2018-08-13|1352.66
#2018-08-14|1365.72
#2018-08-15|1365.72
#2018-08-16|1353.99
#2018-08-17|1367.46
#2018-08-20|1387.31
#2018-08-21|1394.51
#2018-08-22|1394.51
#2018-08-23|1386.10
#2018-08-24|1382.83
#2018-08-27|1386.87
#2018-08-28|1386.59
#2018-08-29|1385.47
#2018-08-30|1390.23
#2018-08-31|1398.66
#2018-09-03|1392.96
#2018-09-04|1349.84
#2018-09-05|1349.60
#2018-09-06|1350.66
#2018-09-07|1360.08
#2018-09-10|1326.68
#2018-09-11|1302.39
#2018-09-12|1306.72
#2018-09-13|1306.72
#2018-09-14|1333.32
#2018-09-17|1324.13
#2018-09-18|1293.28
#2018-09-19|1279.31
#2018-09-20|1279.31
#2018-09-21|1226.92
#2018-09-24|1194.43
#2018-09-25|1179.58
#2018-09-26|1187.55
#2018-09-27|1159.90
#2018-09-28|1082.51
#2018-10-01|1087.16
#2018-10-02|1087.16
#2018-10-03|1084.56
#2018-10-04|1053.62
#2018-10-05|1024.97
#2018-10-08|1000.49
#2018-10-09| 994.63
#2018-10-10|1039.41
#2018-10-11|1019.89
#2018-10-12|1064.02
#2018-10-15|1077.72
#2018-10-16|1099.87
#2018-10-17|1063.77
#2018-10-18|1063.77
#2018-10-19|1053.91
#2018-10-22|1030.06
#2018-10-23|1015.83
#2018-10-24|1034.36
#2018-10-25|1018.80
#2018-10-26|1020.16
#2018-10-29|1051.09
#2018-10-30|1060.61
#2018-10-31|1075.51
#2018-11-01|1101.84
#2018-11-02|1128.71
#2018-11-05|1118.06
#2018-11-06|1114.13
#2018-11-07|1125.15
#2018-11-08|1125.15
#2018-11-09|1150.77
#2018-11-12|1128.84
#2018-11-13|1135.14
#2018-11-14|1134.60
#2018-11-15|1139.32
#2018-11-16|1135.36
#2018-11-19|1145.48
#2018-11-20|1132.05
#2018-11-21|1139.57
#2018-11-22|1141.31
#2018-11-23|1141.31
#2018-11-26|1140.89
#2018-11-27|1145.73
#2018-11-28|1126.17
#2018-11-29|1141.29
#2018-11-30|1154.42
#2018-12-03|1152.65
#2018-12-04|1144.74
#2018-12-05|1123.61
#2018-12-06|1100.30
#2018-12-07|1100.63
#2018-12-10|1065.27
#2018-12-11|1077.60
#2018-12-12|1109.80
#2018-12-13|1121.85
#2018-12-14|1116.75
#2018-12-17|1124.89
#2018-12-18|1144.61
#2018-12-19|1168.34
#2018-12-20|1180.21
#2018-12-21|1167.30
#2018-12-24|1153.31
#2018-12-25|1153.31
#2018-12-26|1152.06
#2018-12-27|1151.80
#2018-12-28|1170.64
#2018-12-31|1181.90
#2019-01-01|1187.08
#2019-01-02|1168.21
#2019-01-03|1158.18
#2019-01-04|1169.55
#2019-01-07|1176.96
#2019-01-08|1172.46
#2019-01-09|1164.01
#2019-01-10|1171.51
#2019-01-11|1167.75
#2019-01-14|1159.60
#2019-01-15|1165.89
#2019-01-16|1162.06
#2019-01-17|1160.70
#2019-01-18|1147.96
#2019-01-21|1134.52
#2019-01-22|1128.27
#2019-01-23|1129.58
#2019-01-24|1121.93
#2019-01-25|1097.20
#2019-01-28|1074.05
#2019-01-29|1073.95
#2019-01-30|1080.80
#2019-01-31|1083.53
#2019-02-01|1080.69
#2019-02-04|1047.52
#2019-02-05|1031.71
#2019-02-06|1033.54
#2019-02-07|1036.56
#2019-02-08|1025.78
#2019-02-11|1011.64
#2019-02-12|1016.26
#2019-02-13|1012.30
#2019-02-14|1013.51
#2019-02-15|1005.04
#2019-02-18| 995.88
#2019-02-19| 999.74
#2019-02-20|1013.71
#2019-02-21|1025.10
#2019-02-22|1035.88
#2019-02-25|1047.51
#2019-02-26|1043.81
#2019-02-27|1045.49
#2019-02-28|1053.07
#2019-03-01|1084.61
#2019-03-04|1084.61
#2019-03-05|1132.09
#2019-03-06|1145.42
#2019-03-07|1142.72
#2019-03-08|1137.28
#2019-03-11|1165.35
#2019-03-12|1185.07
#2019-03-13|1180.26
#2019-03-14|1184.74
#2019-03-15|1185.25
#2019-03-18|1196.37
#2019-03-19|1202.09
#2019-03-20|1200.72
#2019-03-21|1200.72
#2019-03-22|1185.04
#2019-03-25|1166.00
#2019-03-26|1184.59
#2019-03-27|1191.26
#2019-03-28|1201.19
#2019-03-29|1209.21
#2019-04-01|1219.74
#2019-04-02|1226.02
#2019-04-03|1214.32
#2019-04-04|1199.92
#2019-04-05|1210.56
#2019-04-08|1192.96
#2019-04-09|1199.45
#2019-04-10|1204.40
#2019-04-11|1211.25
#2019-04-12|1218.87
#2019-04-15|1223.56
#2019-04-16|1222.66
#2019-04-17|1222.66
#2019-04-18|1201.97
#2019-04-19|1201.97
#2019-04-22|1171.44
#2019-04-23|1168.35
#2019-04-24|1168.21
#2019-04-25|1163.29
#2019-04-26|1165.98
#2019-04-29|1165.98
#2019-04-30|1151.20
#2019-05-01|1151.20
#2019-05-02|1155.16
#2019-05-03|1158.27
#2019-05-06|1141.49
#2019-05-07|1123.20
#2019-05-08|1104.61
#2019-05-09|1095.29
#2019-05-10|1099.82
#2019-05-13|1049.57
#2019-05-14|1059.01
#2019-05-15|1041.93
#2019-05-16|1058.81
#2019-05-17|1060.34
#2019-05-20|1119.53
#2019-05-21|1105.38
#2019-05-22|1104.23
#2019-05-23|1095.14
#2019-05-24|1146.83
#2019-05-27|1167.79
#2019-05-28|1163.65
#2019-05-29|1145.33
#2019-05-30|1151.86
#2019-05-31|1136.33
#2019-06-03|1148.12
#2019-06-04|1147.27
#2019-06-05|1147.27
#2019-06-06|1120.74
#2019-06-07|1113.82
#2019-06-10|1104.83
#2019-06-11|1117.48
#2019-06-12|1111.72
#2019-06-13|1103.42
#2019-06-14|1083.91
#2019-06-17|1064.34
#2019-06-18|1053.99
#2019-06-19|1029.32
#2019-06-20|1059.48
#2019-06-21|1060.58
#2019-06-24|1060.76
#2019-06-25|1068.84
#2019-06-26|1089.54
#2019-06-27|1090.69
#2019-06-28|1076.82
#2019-07-01|1085.07
#2019-07-02|1087.04
#2019-07-03|1091.71
#2019-07-04|1099.07
#2019-07-05|1080.13
#2019-07-08|1049.88
#2019-07-09|1055.51
#2019-07-10|1045.52
#2019-07-11|1053.61
#2019-07-12|1055.75
#2019-07-15|1047.18
#2019-07-16|1050.15
#2019-07-17|1043.97
#2019-07-18|1027.63
#2019-07-19|1011.38
#2019-07-22|1003.49
#2019-07-23|1002.76
#2019-07-24| 986.77
#2019-07-25| 986.84
#2019-07-26|1001.77
#2019-07-29| 992.73
#2019-07-30| 965.19
#2019-07-31| 975.87
#2019-08-01| 962.00
#2019-08-02| 947.66
#2019-08-05| 914.58
#2019-08-06| 935.09
#2019-08-07| 921.17
#2019-08-08| 930.65
#2019-08-09| 934.04
#2019-08-12| 934.04
#2019-08-13| 905.28
#2019-08-14| 921.39
#2019-08-15| 921.39
#2019-08-16| 925.53
#2019-08-19| 925.43
#2019-08-20| 914.42
#2019-08-21| 892.71
#2019-08-22| 866.03
#2019-08-23| 878.99
#2019-08-26| 893.75
#2019-08-27| 912.00
#2019-08-28| 898.02
#2019-08-29| 891.79
#2019-08-30| 908.30
#2019-09-02| 908.30
#2019-09-03| 879.44
#2019-09-04| 884.58
#2019-09-05| 896.61
#2019-09-06| 904.63
#2019-09-09| 914.60
#2019-09-10| 914.60
#2019-09-11| 931.13
#2019-09-12| 944.07
#2019-09-13| 952.82
#2019-09-16| 951.57
#2019-09-17| 925.63
#2019-09-18| 938.21
#2019-09-19| 924.03
#2019-09-20| 964.59
#2019-09-23| 985.05
#2019-09-24| 983.45
#2019-09-25| 961.36
#2019-09-26| 970.05
#2019-09-27| 957.43
#2019-09-30| 931.63
#2019-10-01| 912.64
#2019-10-02| 912.24
#2019-10-03| 911.81
#2019-10-04| 899.84
#2019-10-07| 886.68
#2019-10-08| 886.68
#2019-10-09| 898.97
#2019-10-10| 892.88
#2019-10-11| 894.42
#2019-10-14| 893.68
#2019-10-15| 891.85
#2019-10-16| 896.82
#2019-10-17| 910.29
#2019-10-18| 930.26
#2019-10-21| 929.91
#2019-10-22| 938.70
#2019-10-23| 939.17
#2019-10-24| 934.39
#2019-10-25| 931.12
#2019-10-28| 931.12
#2019-10-29| 947.66
#2019-10-30| 952.14
#2019-10-31| 962.67
#2019-11-01| 975.67
#2019-11-04| 971.93
#2019-11-05| 961.46
#2019-11-06| 955.90
#2019-11-07| 961.47
#2019-11-08| 954.65
#2019-11-11| 957.81
#2019-11-12| 957.81
#2019-11-13| 936.98
#2019-11-14| 938.06
#2019-11-15| 935.55
#2019-11-18| 942.58
#2019-11-19| 945.37
#2019-11-20| 948.60
#2019-11-21| 943.50
#2019-11-22| 942.34
#2019-11-25| 951.58
#2019-11-26| 950.44
#2019-11-27| 955.60
#2019-11-28| 957.49
#2019-11-29| 959.95
#2019-12-02| 951.19
#2019-12-03| 939.49
#2019-12-04| 946.38
#2019-12-05| 948.16
#2019-12-06| 937.39
#2019-12-09| 935.76
#2019-12-10| 925.99
#2019-12-11| 929.92
#2019-12-12| 937.32
#2019-12-13| 945.40
#2019-12-16| 939.16
#2019-12-17| 946.62
#2019-12-18| 943.10
#2019-12-19| 941.84
#2019-12-20| 938.78
#2019-12-23| 935.05
#2019-12-24| 935.63
#2019-12-25| 935.63
#2019-12-26| 935.30
#2019-12-27| 942.74
#2019-12-30| 947.31
#2019-12-31| 952.21
#2020-01-01| 959.32
#2020-01-02| 977.47
#2020-01-03| 970.55
#2020-01-06| 949.83
#2020-01-07| 961.68
#2020-01-08| 962.29
#2020-01-09| 987.20
#2020-01-10| 997.78
#2020-01-13|1007.37
#2020-01-14|1015.72
#2020-01-15|1031.92
#2020-01-16|1038.98
#2020-01-17|1040.21
#2020-01-20|1033.04
#2020-01-21|1029.09
#2020-01-22|1030.43
#2020-01-23|1039.07
#2020-01-24|1043.92
#2020-01-27|1042.02
#2020-01-28|1040.95
#2020-01-29|1042.13
#2020-01-30|1026.26
#2020-01-31|1019.99
#2020-02-03| 991.18
#2020-02-04|1008.80
#2020-02-05|1023.23
#2020-02-06|1030.05
#2020-02-07|1038.73
#2020-02-10|1030.82
#2020-02-11|1026.80
#2020-02-12|1022.48
#2020-02-13|1025.93
#2020-02-14|1019.63
#2020-02-17| 999.39
#2020-02-18| 986.40
#2020-02-19|1004.61
#2020-02-20|1011.90
#2020-02-21|1011.90
#2020-02-24| 985.44
#2020-02-25| 984.07
#2020-02-26| 976.08
#2020-02-27| 960.93
#2020-02-28| 914.51
#2020-03-02| 902.76
#2020-03-03| 914.37
#2020-03-04| 902.14
#2020-03-05| 898.31
#2020-03-06| 869.30
#2020-03-09| 824.54
#2020-03-10| 824.54
#2020-03-11| 823.37
#2020-03-12| 736.85
#2020-03-13| 749.60
#2020-03-16| 706.43
#2020-03-17| 695.03
#2020-03-18| 658.43
#2020-03-19| 622.69
#2020-03-20| 646.81
#2020-03-23| 559.65
#2020-03-24| 559.38
#2020-03-25| 567.70
#2020-03-26| 588.89
#2020-03-27| 590.60
#2020-03-30| 577.96
#2020-03-31| 594.05
#2020-04-01| 589.40
#2020-04-02| 589.40
#2020-04-03| 584.73
#2020-04-06| 584.73
#2020-04-07| 611.47
#2020-04-08| 613.87
#2020-04-09| 634.44
#2020-04-10| 634.44
#2020-04-13| 642.18
#2020-04-14| 642.18
#2020-04-15| 648.08
#2020-04-16| 656.34
#2020-04-17| 678.64
#2020-04-20| 689.44
#2020-04-21| 668.25
#2020-04-22| 672.23
#2020-04-23| 684.50
#2020-04-24| 667.29
#2020-04-27| 673.15
#2020-04-28| 673.19
#2020-04-29| 687.83
#2020-04-30| 700.89
#2020-05-01| 700.89
#2020-05-04| 675.66
#2020-05-05| 664.84
#2020-05-06| 662.36
#2020-05-07| 670.86
#2020-05-08| 668.85
#2020-05-11| 671.15
#2020-05-12| 667.98
#2020-05-13| 684.54
#2020-05-14| 677.97
#2020-05-15| 678.48
#2020-05-18| 650.43
#2020-05-19| 657.29
#2020-05-20| 660.17
#2020-05-21| 667.63
#2020-05-22| 661.54
#2020-05-25| 661.54
#2020-05-26| 672.62
#2020-05-27| 677.87
#2020-05-28| 683.64
#2020-05-29| 691.38
#2020-06-01| 713.34
#2020-06-02| 727.20
#2020-06-03| 737.56
#2020-06-04| 738.67
#2020-06-05| 760.21
#2020-06-08| 778.51
#2020-06-09| 770.86
#2020-06-10| 778.66
#2020-06-11| 764.26
#2020-06-12| 765.77
#2020-06-15| 764.12
#2020-06-16| 762.45
#2020-06-17| 760.97
#2020-06-18| 771.89
#2020-06-19| 784.39
#2020-06-22| 812.01
#2020-06-23| 825.60
#2020-06-24| 807.52
#2020-06-25| 814.63
#2020-06-26| 817.90
#2020-06-29| 807.85
#2020-06-30| 800.66
#2020-07-01| 806.25
#2020-07-02| 819.16
#2020-07-03| 826.34
#2020-07-06| 833.47
#2020-07-07| 833.16
#2020-07-08| 831.53
#2020-07-09| 838.19
#2020-07-10| 828.69
#2020-07-13| 818.73
#2020-07-14| 801.94
#2020-07-15| 803.21
#2020-07-16| 798.28
#2020-07-17| 810.32
#2020-07-20| 817.04
#2020-07-21| 818.68
#2020-07-22| 813.15
#2020-07-23| 812.97
#2020-07-24| 807.04
#2020-07-27| 797.75
#2020-07-28| 808.01
#2020-07-29| 810.05
#2020-07-30| 805.37
#2020-07-31| 809.45
#2020-08-03| 811.25
#2020-08-04| 822.09
#2020-08-05| 832.96
#2020-08-06| 836.78
#2020-08-07| 845.45
#2020-08-10| 865.90
#2020-08-11| 874.01
#2020-08-12| 874.62
#2020-08-13| 873.29
#2020-08-14| 865.31
#2020-08-17| 871.38
#2020-08-18| 887.91
#2020-08-19| 899.39
#2020-08-20| 903.75
#2020-08-21| 912.70
#2020-08-24| 922.43
#2020-08-25| 921.55
#2020-08-26| 927.82
#2020-08-27| 936.48
#2020-08-28| 939.41
#2020-08-31| 895.23
#2020-09-01| 905.88
#2020-09-02| 918.52
#2020-09-03| 916.62
#2020-09-04| 906.97
#2020-09-07| 900.51
#2020-09-08| 887.34
#2020-09-09| 882.85
#2020-09-10| 888.89
#2020-09-11| 897.11
#2020-09-14| 924.67
#2020-09-15| 930.48
#2020-09-16| 931.75
#2020-09-17| 926.51
#2020-09-18| 931.99
#2020-09-21| 895.61
#2020-09-22| 879.30
#2020-09-23| 878.20
#2020-09-24| 848.43
#2020-09-25| 880.62
#2020-09-28| 905.54
#2020-09-29| 902.66
#2020-09-30| 901.59
#2020-10-01| 919.66
#2020-10-02| 919.66
#2020-10-05| 916.02
#2020-10-06| 920.75
#2020-10-07| 914.08
#2020-10-08| 912.53
#2020-10-09| 912.84
#2020-10-12| 900.39
#2020-10-13| 896.95
#2020-10-14| 895.00
#2020-10-15| 879.83
#2020-10-16| 890.53
#2020-10-19| 899.47
#2020-10-20| 904.58
#2020-10-21| 905.84
#2020-10-22| 918.58
#2020-10-23| 921.56
#2020-10-26| 906.06
#2020-10-27| 917.63
#2020-10-28| 906.35
#2020-10-29| 894.07
#2020-10-30| 893.63
#2020-11-02| 887.77
#2020-11-03| 897.35
#2020-11-04| 892.82
#2020-11-05| 913.56
#2020-11-06| 921.98
#2020-11-09| 925.64
#2020-11-10| 934.15
#2020-11-11| 934.19
#2020-11-12| 936.83
#2020-11-13| 941.39
#2020-11-16| 941.39
#2020-11-17| 958.03
#2020-11-18| 976.31
#2020-11-19| 969.65
#2020-11-20| 974.55
#2020-11-23| 989.13
#2020-11-24| 999.22
#2020-11-25| 992.24
#2020-11-26| 995.92
#2020-11-27|1021.86
#2020-11-30|1021.86
#2020-12-01|1042.49
#2020-12-02|1049.37
#2020-12-03|1062.83
#2020-12-04|1070.21
#2020-12-07|1085.42
#2020-12-08|1085.80
#2020-12-09|1095.14
#2020-12-10|1083.20
#2020-12-11|1088.00
#2020-12-14|1100.29
#2020-12-15|1107.44
#2020-12-16|1121.23
#2020-12-17|1114.96
#2020-12-18|1110.57
#2020-12-21|1045.83
#2020-12-22|1051.52
#2020-12-23|1085.47
#2020-12-24|1095.05
#2020-12-25|1095.05
#2020-12-28|1113.93
#2020-12-29|1116.75
#2020-12-30|1122.00
#2020-12-31|1127.18
#2021-01-01|1142.25
#2021-01-04|1159.37
#2021-01-05|1167.52
#2021-01-06|1172.17
#2021-01-07|1194.25
#2021-01-08|1206.24
#2021-01-11|1201.24
#2021-01-12|1215.38
#2021-01-13|1212.96
#2021-01-14|1215.30
#2021-01-15|1201.54
#2021-01-18|1165.76
#2021-01-19|1203.50
#2021-01-20|1214.19
#2021-01-21|1196.05
#2021-01-22|1184.18
#2021-01-25|1165.45
#2021-01-26|1165.45
#2021-01-27|1151.79
#2021-01-28|1143.07
#2021-01-29|1140.96
#2021-02-01|1182.05
#2021-02-02|1213.83
#2021-02-03|1229.66
#2021-02-04|1247.75
#2021-02-05|1229.09
#2021-02-08|1247.29
#2021-02-09|1247.25
#2021-02-10|1253.90
#2021-02-11|1257.52
#2021-02-12|1250.71
#2021-02-15|1261.66
#2021-02-16|1264.19
#2021-02-17|1269.35
#2021-02-18|1271.96
#2021-02-19|1262.46
#2021-02-22|1243.33
#2021-02-23|1259.48
#2021-02-24|1277.71
#2021-02-25|1299.38
#2021-02-26|1268.25
#2021-03-01|1287.69
#2021-03-02|1309.19
#2021-03-03|1347.93
#2021-03-04|1360.20
#2021-03-05|1329.29
#2021-03-08|1333.34
#2021-03-09|1323.90
#2021-03-10|1333.89
#2021-03-11|1333.89
#2021-03-12|1336.30
#2021-03-15|1332.79
#2021-03-16|1335.14
#2021-03-17|1297.59
#2021-03-18|1279.24
#2021-03-19|1291.66
#2021-03-22|1296.87
#2021-03-23|1304.96
#2021-03-24|1274.49
#2021-03-25|1247.89
#2021-03-26|1263.92
#2021-03-29|1263.92
#2021-03-30|1259.63
#2021-03-31|1264.29
#2021-04-01|1296.06
#2021-04-02|1296.06
#2021-04-05|1273.42
#2021-04-06|1286.75
#2021-04-07|1289.10
#2021-04-08|1299.57
#2021-04-09|1299.98
#2021-04-12|1218.12
#2021-04-13|1233.51
#2021-04-14|1233.51
#2021-04-15|1234.13
#2021-04-16|1256.54
#2021-04-19|1213.32
#2021-04-20|1220.15
#2021-04-21|1220.15
#2021-04-22|1224.91
#2021-04-23|1229.70
#2021-04-26|1246.93
#2021-04-27|1269.11
#2021-04-28|1285.90
#2021-04-29|1293.47
#2021-04-30|1293.49
#2021-05-03|1312.70
#2021-05-04|1307.78
#2021-05-05|1315.88
#2021-05-06|1320.80
#2021-05-07|1341.07
#2021-05-10|1369.55
#2021-05-11|1377.50
#2021-05-12|1374.22
#2021-05-13|1374.22
#2021-05-14|1352.31
#2021-05-17|1375.63
#2021-05-18|1394.06
#2021-05-19|1399.98
#2021-05-20|1402.13
#2021-05-21|1423.04
#2021-05-24|1436.06
#2021-05-25|1441.44
#2021-05-26|1453.47
#2021-05-27|1459.77
#2021-05-28|1459.85
#2021-05-31|1458.32
#2021-06-01|1443.70
#2021-06-02|1457.64
#2021-06-03|1474.21
#2021-06-04|1484.01
#2021-06-07|1510.77
#2021-06-08|1517.53
#2021-06-09|1501.08
#2021-06-10|1526.72
#2021-06-11|1529.97
#2021-06-14|1522.17
#2021-06-15|1532.78
#2021-06-16|1525.49
#2021-06-17|1491.55
#2021-06-18|1483.72
#2021-06-21|1490.11
#2021-06-22|1497.57
#2021-06-23|1496.03
#2021-06-24|1495.19
#2021-06-25|1507.86
#2021-06-28|1520.54
#2021-06-29|1519.83
#2021-06-30|1527.41
#2021-07-01|1527.87
#2021-07-02|1537.91
#2021-07-05|1564.46
#2021-07-06|1547.38
#2021-07-07|1545.78
#2021-07-08|1539.19
#2021-07-09|1550.93
#2021-07-12|1564.71
#2021-07-13|1577.54
#2021-07-14|1579.82
#2021-07-15|1593.72
#2021-07-16|1603.36
#2021-07-19|1592.19
#2021-07-20|1566.51
#2021-07-21|1566.51
#2021-07-22|1585.94
#2021-07-23|1582.41
#2021-07-26|1582.63
#2021-07-27|1573.85
#2021-07-28|1562.44
#2021-07-29|1574.65
#2021-07-30|1581.93
#2021-08-02|1592.57
#2021-08-03|1594.80
#2021-08-04|1579.88
#2021-08-05|1574.42
#2021-08-06|1573.52
#2021-08-09|1552.13
#2021-08-10|1518.67
#2021-08-11|1514.22
#2021-08-12|1543.53
#2021-08-13|1536.57
#2021-08-16|1536.09
#2021-08-17|1529.41
#2021-08-18|1524.69
#2021-08-19|1524.69
#2021-08-20|1486.09
#2021-08-23|1466.26
#2021-08-24|1492.90
#2021-08-25|1500.65
#2021-08-26|1498.60
#2021-08-27|1524.09
#2021-08-30|1553.34
#2021-08-31|1561.67
#2021-09-01|1567.84
#2021-09-02|1585.93
#2021-09-03|1600.11
#2021-09-06|1608.04
#2021-09-07|1589.86
#2021-09-08|1589.48
#2021-09-09|1603.45
#2021-09-10|1603.45
#2021-09-13|1608.47
#2021-09-14|1619.24
#2021-09-15|1634.91
#2021-09-16|1640.27
#2021-09-17|1616.71
#2021-09-20|1576.51
#2021-09-21|1584.10
#2021-09-22|1606.98
#2021-09-23|1626.37
#2021-09-24|1619.10
#2021-09-27|1628.99
#2021-09-28|1613.86
#2021-09-29|1622.30
#2021-09-30|1629.52
#2021-10-01|1633.78
#2021-10-04|1659.73
#2021-10-05|1662.55
#2021-10-06|1632.53
#2021-10-07|1663.55
#2021-10-08|1674.48
#2021-10-11|1683.13
#2021-10-12|1691.37
#2021-10-13|1691.90
#2021-10-14|1703.44
#2021-10-15|1703.44
#2021-10-18|1722.87
#2021-10-19|1675.43
#2021-10-20|1651.84
#2021-10-21|1649.75
#2021-10-22|1631.55
#2021-10-25|1598.99
#2021-10-26|1645.42
#2021-10-27|1640.52
#2021-10-28|1600.27
#2021-10-29|1595.03
#2021-11-01|1620.42
#2021-11-02|1637.62
#2021-11-03|1628.52
#2021-11-04|1651.17
#2021-11-05|1651.17
#2021-11-08|1670.23
#2021-11-09|1690.29
#2021-11-10|1677.65
#2021-11-11|1656.67
#2021-11-12|1669.34
#2021-11-15|1661.46
#2021-11-16|1666.01
#2021-11-17|1662.04
#2021-11-18|1635.48
#2021-11-19|1635.48
#2021-11-22|1577.45
#2021-11-23|1613.76
#2021-11-24|1622.21
#2021-11-25|1633.67
#2021-11-26|1572.48
#2021-11-29|1534.72
#2021-11-30|1547.56
#2021-12-01|1569.05
#2021-12-02|1590.75
#2021-12-03|1587.08
#2021-12-06|1559.36
#2021-12-07|1580.21
#2021-12-08|1610.27
#2021-12-09|1622.86
#2021-12-10|1627.43
#2021-12-13|1630.62
#2021-12-14|1632.27
#2021-12-15|1608.53
#2021-12-16|1591.70
#2021-12-17|1552.10
#2021-12-20|1494.62
#2021-12-21|1520.74
#2021-12-22|1559.81
#2021-12-23|1584.12
#2021-12-24|1578.12
#2021-12-27|1571.13
#2021-12-28|1608.83
#2021-12-29|1621.03
#2021-12-30|1627.08
#2021-12-31|1651.46
#2022-01-03|1671.57
#2022-01-04|1665.94
#2022-01-05|1670.79
#2022-01-06|1674.35
#2022-01-07|1692.14
#2022-01-10|1718.46
#2022-01-11|1717.77
#2022-01-12|1735.36
#2022-01-13|1748.27
#2022-01-14|1752.02
#2022-01-17|1762.64
#2022-01-18|1713.43
#2022-01-19|1716.62
#2022-01-20|1710.55
#2022-01-21|1667.89
#2022-01-24|1587.12
#2022-01-25|1615.72
#2022-01-26|1615.72
#2022-01-27|1603.59
#2022-01-28|1618.38
#2022-01-31|1637.60
#2022-02-01|1657.11
#2022-02-02|1675.55
#2022-02-03|1674.22
#2022-02-04|1662.89
#2022-02-07|1642.30
#2022-02-08|1620.10
#2022-02-09|1639.05
#2022-02-10|1646.00
#2022-02-11|1606.28
#2022-02-14|1527.28
#2022-02-15|1567.58
#2022-02-16|1578.04
#2022-02-17|1561.00
#2022-02-18|1550.20
#2022-02-21|1508.70
#2022-02-22|1472.62
#2022-02-23|1490.65
#2022-02-24|1363.18
#2022-02-25|1434.85
#2022-02-28|1439.97
#2022-03-01|1439.97
#2022-03-02|1443.55
#2022-03-03|1440.65
#2022-03-04|1413.75
#2022-03-07|1373.90
#2022-03-08|1392.31
#2022-03-09|1426.44
#2022-03-10|1463.72
#2022-03-11|1469.20
#2022-03-14|1470.97
#2022-03-15|1448.49
#2022-03-16|1478.94
#2022-03-17|1502.36
#2022-03-18|1502.36
#2022-03-21|1497.97
#2022-03-22|1497.81
#2022-03-23|1491.82
#2022-03-24|1498.85
#2022-03-25|1493.56
#2022-03-28|1484.20
#2022-03-29|1493.75
#2022-03-30|1502.08
#2022-03-31|1509.29
#2022-04-01|1551.72
#2022-04-04|1590.31
#2022-04-05|1612.35
#2022-04-06|1610.97
#2022-04-07|1596.40
#2022-04-08|1605.72
#2022-04-11|1601.58
#2022-04-12|1570.33
#2022-04-13|1569.63
#2022-04-14|1569.63
#2022-04-15|1569.63
#2022-04-18|1541.62
#2022-04-19|1510.99
#2022-04-20|1518.96
#2022-04-21|1542.39
#2022-04-22|1525.28
#2022-04-25|1478.35
#2022-04-26|1502.25
#2022-04-27|1491.57
#2022-04-28|1496.06
#2022-04-29|1481.00
#2022-05-02|1460.24
#2022-05-03|1460.24
#2022-05-04|1431.04
#2022-05-05|1426.87
#2022-05-06|1379.97
#2022-05-09|1349.39
#2022-05-10|1327.01
#2022-05-11|1285.14
#2022-05-12|1250.26
#2022-05-13|1264.02
#2022-05-16|1294.55
#2022-05-17|1332.81
#2022-05-18|1333.83
#2022-05-19|1297.10
#2022-05-20|1333.82
#2022-05-23|1323.92
#2022-05-24|1301.75
#2022-05-25|1256.13
#2022-05-26|1265.52
#2022-05-27|1282.96
#2022-05-30|1311.31
#2022-05-31|1329.92
#2022-06-01|1335.53
#2022-06-02|1347.13
#2022-06-03|1334.56
#2022-06-06|1321.25
#2022-06-07|1309.17
#2022-06-08|1306.75
#2022-06-09|1308.02
#2022-06-10|1287.08
#2022-06-13|1227.05
#2022-06-14|1229.33
#2022-06-15|1234.84
#2022-06-16|1191.54
#2022-06-17|1181.63
#2022-06-20|1135.61
#2022-06-21|1180.95
#2022-06-22|1160.38
#2022-06-23|1176.87
#2022-06-24|1202.33
#2022-06-27|1217.36
#2022-06-28|1211.78
#2022-06-29|1201.75
#2022-06-30|1191.22
#2022-07-01|1194.26
#2022-07-04|1197.93
#2022-07-05|1186.10
#2022-07-06|1197.84
#2022-07-07|1217.96
#2022-07-08|1217.68
#2022-07-11|1230.82
#2022-07-12|1223.86
#2022-07-13|1226.55
#2022-07-14|1212.31
#2022-07-15|1215.80
#2022-07-18|1227.01
#2022-07-19|1240.96
#2022-07-20|1247.08
#2022-07-21|1257.45
#2022-07-22|1260.46
#2022-07-25|1252.24
#2022-07-26|1242.89
#2022-07-27|1251.48
#2022-07-28|1265.55
#2022-07-29|1293.01
#2022-08-01|1327.11
#2022-08-02|1353.12
#2022-08-03|1336.71
#2022-08-04|1329.61
#2022-08-05|1331.05
#2022-08-08|1332.01
#2022-08-09|1332.01
#2022-08-10|1323.25
#2022-08-11|1330.67
#2022-08-12|1333.92
#2022-08-15|1333.92
#2022-08-16|1350.56
#2022-08-17|1365.26
#2022-08-18|1369.01
#2022-08-19|1348.78
#2022-08-22|1327.36
#2022-08-23|1344.04
#2022-08-24|1358.56
#2022-08-25|1362.03
#2022-08-26|1365.97
#2022-08-29|1352.07
#2022-08-30|1381.35
#2022-08-31|1381.35
#2022-09-01|1391.50
#2022-09-02|1388.08
#2022-09-05|1427.04
#2022-09-06|1431.06
#2022-09-07|1439.21
#2022-09-08|1444.59
#2022-09-09|1433.85
#2022-09-12|1457.92
#2022-09-13|1461.45
#2022-09-14|1451.98
#2022-09-15|1453.56
#2022-09-16|1406.81
#2022-09-19|1399.85
#2022-09-20|1412.07
#2022-09-21|1399.57
#2022-09-22|1396.51
#2022-09-23|1360.25
#2022-09-26|1292.57
#2022-09-27|1291.59
#2022-09-28|1275.75
#2022-09-29|1287.15
#2022-09-30|1316.16
#2022-10-03|1295.31
#2022-10-04|1329.04
#2022-10-05|1329.04
#2022-10-06|1346.68
#2022-10-07|1340.71
#2022-10-10|1335.88
#2022-10-11|1305.36
#2022-10-12|1314.38
#2022-10-13|1306.30
#2022-10-14|1304.85
#2022-10-17|1310.03
#2022-10-18|1321.26
#2022-10-19|1314.84
#2022-10-20|1320.95
#2022-10-21|1312.94
#2022-10-24|1312.94
#2022-10-25|1321.13
#2022-10-26|1321.13
#2022-10-27|1333.60
#2022-10-28|1325.20
#2022-10-31|1330.03
#2022-11-01|1336.89
#2022-11-02|1336.38
#2022-11-03|1338.90
#2022-11-04|1362.69
#2022-11-07|1382.51
#2022-11-08|1382.51
#2022-11-09|1385.82
#2022-11-10|1361.93
#2022-11-11|1383.88
#2022-11-14|1390.12
#2022-11-15|1398.38
#2022-11-16|1380.15
#2022-11-17|1366.10
#2022-11-18|1364.23
#2022-11-21|1361.16
#2022-11-22|1366.18
#2022-11-23|1373.44
#2022-11-24|1383.62
#2022-11-25|1406.98
#2022-11-28|1424.72
#2022-11-29|1423.32
#2022-11-30|1437.89
#2022-12-01|1449.19
#2022-12-02|1467.72
#2022-12-05|1469.31
#2022-12-06|1446.73
#2022-12-07|1438.03
#2022-12-08|1447.78
#2022-12-09|1430.37
#2022-12-12|1438.08
#2022-12-13|1441.98
#2022-12-14|1465.61
#2022-12-15|1453.65
#2022-12-16|1436.50
#2022-12-19|1447.71
#2022-12-20|1442.01
#2022-12-21|1393.70
#2022-12-22|1366.19
#2022-12-23|1293.28
#2022-12-26|1344.82
#2022-12-27|1365.98
#2022-12-28|1368.34
#2022-12-29|1373.76
#2022-12-30|1389.25
#2023-01-02|1410.56
#2023-01-03|1412.96
#2023-01-04|1393.38
#2023-01-05|1400.54
#2023-01-06|1386.78
#2023-01-09|1399.32
#2023-01-10|1402.18
#2023-01-11|1410.06
#2023-01-12|1407.62
#2023-01-13|1418.63
#2023-01-16|1410.92
#2023-01-17|1407.46
#2023-01-18|1416.60
#2023-01-19|1406.48
#2023-01-20|1404.56
#2023-01-23|1397.76
#2023-01-24|1382.19
#2023-01-25|1364.11
#2023-01-26|1364.11
#2023-01-27|1335.19
#2023-01-30|1331.05
#2023-01-31|1361.39
#2023-02-01|1336.56
#2023-02-02|1340.76
#2023-02-03|1340.16
#2023-02-06|1335.00
#2023-02-07|1327.80
#2023-02-08|1339.38
#2023-02-09|1335.60
#2023-02-10|1338.95
#2023-02-13|1325.76
#2023-02-14|1313.34
#2023-02-15|1322.98
#2023-02-16|1332.40
#2023-02-17|1322.44
#2023-02-20|1318.93
#2023-02-21|1312.61
#2023-02-22|1293.56
#2023-02-23|1292.19
#2023-02-24|1290.36
#2023-02-27|1270.77
#2023-02-28|1276.78
#2023-03-01|1301.43
#2023-03-02|1295.14
#2023-03-03|1319.50
#2023-03-06|1339.57
#2023-03-07|1339.57
#2023-03-08|1345.19
#2023-03-09|1340.26
#2023-03-10|1325.97
#2023-03-13|1290.63
#2023-03-14|1275.87
#2023-03-15|1272.54
#2023-03-16|1266.53
#2023-03-17|1275.09
#2023-03-20|1256.98
#2023-03-21|1266.89
#2023-03-22|1270.95
#2023-03-23|1270.92
#2023-03-24|1244.54
#2023-03-27|1224.11
#2023-03-28|1215.05
#2023-03-29|1233.82
#2023-03-30|1233.82
#2023-03-31|1252.96
#2023-04-03|1270.38
#2023-04-04|1270.38
#2023-04-05|1284.30
#2023-04-06|1297.14
#2023-04-07|1297.14
#2023-04-10|1300.50
#2023-04-11|1302.68
#2023-04-12|1305.28
#2023-04-13|1309.83
#2023-04-14|1309.83
#2023-04-17|1313.45
#2023-04-18|1317.88
#2023-04-19|1314.72
#2023-04-20|1314.09
#2023-04-21|1310.55
#2023-04-24|1319.64
#2023-04-25|1325.09
#2023-04-26|1334.24
#2023-04-27|1344.21
#2023-04-28|1358.29
#2023-05-01|1358.29
#2023-05-02|1362.76
#2023-05-03|1365.31
#2023-05-04|1380.71
#2023-05-05|1372.85
#2023-05-08|1382.32
#2023-05-09|1377.10
#2023-05-10|1383.03
#2023-05-11|1392.80
#2023-05-12|1388.60
#2023-05-15|1395.28
#2023-05-16|1395.29
#2023-05-17|1395.08
#2023-05-18|1383.40
#2023-05-19|1390.63
#2023-05-22|1399.07
#2023-05-23|1400.77
#2023-05-24|1404.66
#2023-05-25|1409.86
#2023-05-26|1420.12
#2023-05-29|1428.40
#2023-05-30|1436.50
#2023-05-31|1452.66
#2023-06-01|1466.31
#2023-06-02|1476.64
#2023-06-05|1476.17
#2023-06-06|1485.06
#2023-06-07|1511.79
#2023-06-08|1499.33
#2023-06-09|1503.50
#2023-06-12|1527.63
#2023-06-13|1537.84
#2023-06-14|1541.58
#2023-06-15|1545.55
#2023-06-16|1560.36
#2023-06-19|1562.02
#2023-06-20|1566.29
#2023-06-21|1571.85
#2023-06-22|1553.88
#2023-06-23|1535.68
#2023-06-26|1546.81
#2023-06-27|1559.07
#2023-06-28|1568.74
#2023-06-29|1568.74
#2023-06-30|1585.16
#2023-07-03|1617.01
#2023-07-04|1619.81
#2023-07-05|1631.83
#2023-07-06|1642.10
#2023-07-07|1631.45
#2023-07-10|1624.72
#2023-07-11|1646.43
#2023-07-12|1660.28
#2023-07-13|1641.39
#2023-07-14|1667.36
#2023-07-17|1689.87
#2023-07-18|1676.00
#2023-07-19|1684.35
#2023-07-20|1695.09
#2023-07-21|1705.77
#2023-07-24|1711.75
#2023-07-25|1711.77
#2023-07-26|1717.73
#2023-07-27|1724.81
#2023-07-28|1724.88
#2023-07-31|1753.69
#2023-08-01|1765.71
#2023-08-02|1731.60
#2023-08-03|1737.48
#2023-08-04|1747.42
#2023-08-07|1749.40
#2023-08-08|1748.17
#2023-08-09|1765.43
#2023-08-10|1763.77
#2023-08-11|1755.68
#2023-08-14|1741.58
#2023-08-15|1741.58
#2023-08-16|1746.75
#2023-08-17|1739.72
#2023-08-18|1728.24
#2023-08-21|1738.69
#2023-08-22|1758.06
#2023-08-23|1781.02
#2023-08-24|1781.31
#2023-08-25|1777.93
#2023-08-28|1799.38
#2023-08-29|1813.37
#2023-08-30|1836.73
#2023-08-31|1846.15
#2023-09-01|1865.86
#2023-09-04|1880.19
#2023-09-05|1885.99
#2023-09-06|1889.03
#2023-09-07|1891.34
#2023-09-08|1907.39
#2023-09-11|1915.69
#2023-09-12|1828.76
#2023-09-13|1859.36
#2023-09-14|1876.59
#2023-09-15|1881.88
#2023-09-18|1867.79
#2023-09-19|1867.79
#2023-09-20|1859.37
#2023-09-21|1838.06
#2023-09-22|1844.66
#2023-09-25|1846.91
#2023-09-26|1852.14
#2023-09-27|1866.92
#2023-09-28|1860.75
#2023-09-29|1882.69
#2023-10-02|1882.69
#2023-10-03|1883.46
#2023-10-04|1857.68
#2023-10-05|1868.26
#2023-10-06|1899.65
#2023-10-09|1857.20
#2023-10-10|1887.02
#2023-10-11|1897.79
#2023-10-12|1916.04
#2023-10-13|1913.36
#2023-10-16|1915.91
#2023-10-17|1922.60
#2023-10-18|1913.39
#2023-10-19|1916.60
#2023-10-20|1902.95
#2023-10-23|1811.55
#2023-10-24|1811.55
#2023-10-25|1799.36
#2023-10-26|1789.79
#2023-10-27|1828.39
#2023-10-30|1838.77
#2023-10-31|1852.24
#2023-11-01|1846.67
#2023-11-02|1869.10
#2023-11-03|1889.27
#2023-11-06|1919.32
#2023-11-07|1927.96
#2023-11-08|1937.18
#2023-11-09|1932.23
#2023-11-10|1942.65
#2023-11-13|1987.88
#2023-11-14|1987.88
#2023-11-15|2008.21
#2023-11-16|2015.86
#2023-11-17|2010.14
#2023-11-20|1995.95
#2023-11-21|1995.72
#2023-11-22|1982.30
#2023-11-23|2000.66
#2023-11-24|1994.83
#2023-11-27|1994.83
#2023-11-28|2006.64
#2023-11-29|2025.43
#2023-11-30|2037.43
#2023-12-01|2050.86
#2023-12-04|2076.50
#2023-12-05|2079.03
#2023-12-06|2089.25
#2023-12-07|2108.36
#2023-12-08|2107.58
#2023-12-11|2126.01
#2023-12-12|2119.31
#2023-12-13|2142.42
#2023-12-14|2157.51
#2023-12-15|2181.58
#2023-12-18|2199.37
#2023-12-19|2197.93
#2023-12-20|2089.84
#2023-12-21|2136.33
#2023-12-22|2160.29
#2023-12-25|2160.29
#2023-12-26|2173.39
#2023-12-27|2176.42
#2023-12-28|2187.84
#2023-12-29|2202.47
#2024-01-01|2241.56
#2024-01-02|2246.33
#2024-01-03|2257.27
#2024-01-04|2299.15
#2024-01-05|2314.83
#2024-01-08|2302.82
#2024-01-09|2308.33
#2024-01-10|2319.94
#2024-01-11|2340.97
#2024-01-12|2351.04
#2024-01-15|2362.77
#2024-01-16|2348.67
#2024-01-17|2315.45
#2024-01-18|2324.38
#2024-01-19|2346.98
#2024-01-22|2346.98
#2024-01-23|2276.48
#2024-01-24|2326.87
#2024-01-25|2347.48
#2024-01-26|2347.48
#2024-01-29|2393.72
#2024-01-30|2409.95
#2024-01-31|2452.12
#2024-02-01|2448.93
#2024-02-02|2470.53
#2024-02-05|2460.25
#2024-02-06|2487.12
#2024-02-07|2489.09
#2024-02-08|2494.95
#2024-02-09|2451.16
#2024-02-12|2325.88
#2024-02-13|2336.25
#2024-02-14|2382.72
#2024-02-15|2405.69
#2024-02-16|2431.23
#2024-02-19|2457.39
#2024-02-20|2448.56
#2024-02-21|2409.75
#2024-02-22|2447.50
#2024-02-23|2462.40
#2024-02-26|2457.30
#2024-02-27|2449.72
#2024-02-28|2382.94
#2024-02-29|2408.21
#2024-03-01|2429.40
#2024-03-04|2431.25
#2024-03-05|2417.11
#2024-03-06|2365.28
#2024-03-07|2387.47
#2024-03-08|2387.47
#2024-03-11|2335.62
#2024-03-12|2282.14
#2024-03-13|2133.14
#2024-03-14|2210.99
#2024-03-15|2219.60
#2024-03-18|2212.64
#2024-03-19|2172.33
#2024-03-20|2163.59
#2024-03-21|2224.50
#2024-03-22|2240.15
#2024-03-25|2240.15
#2024-03-26|2231.14
#2024-03-27|2234.32
#2024-03-28|2235.04
#2024-03-29|2235.04
#2024-04-01|2337.77
#2024-04-02|2381.48
#2024-04-03|2411.40
#2024-04-04|2436.46
#2024-04-05|2456.93
#2024-04-08|2449.50
#2024-04-09|2448.83
#2024-04-10|2463.48
#2024-04-11|2463.48
#2024-04-12|2429.15
#2024-04-15|2369.47
#2024-04-16|2376.99
#2024-04-17|2376.99
#2024-04-18|2378.11
#2024-04-19|2384.18
#2024-04-22|2432.62
#2024-04-23|2470.60
#2024-04-24|2470.28
#2024-04-25|2490.56
#2024-04-26|2492.53
#2024-04-29|2486.98
#2024-04-30|2483.53
#2024-05-01|2483.53
#2024-05-02|2491.78
#2024-05-03|2472.22
#2024-05-06|2429.81
#2024-05-07|2367.21
#2024-05-08|2382.14
#2024-05-09|2310.46
#2024-05-10|2326.19
#2024-05-13|2324.23
#2024-05-14|2378.08
#2024-05-15|2395.49
#2024-05-16|2415.80
#2024-05-17|2459.99
#2024-05-20|2459.99
#2024-05-21|2481.45
#2024-05-22|2491.24
#2024-05-23|2479.80
#2024-05-24|2492.21
#2024-05-27|2482.48
#2024-05-28|2456.65
#2024-05-29|2446.79
#2024-05-30|2402.01
#2024-05-31|2391.83
#2024-06-03|2470.82
#2024-06-04|2222.08
#2024-06-05|2308.03
#2024-06-06|2387.20
#2024-06-07|2455.77
#2024-06-10|2487.76
#2024-06-11|2530.57
#2024-06-12|2574.82
#2024-06-13|2589.67
#2024-06-14|2614.33
#2024-06-17|2614.33
#2024-06-18|2633.66
#2024-06-19|2613.69
#2024-06-20|2632.30
#2024-06-21|2627.59
#2024-06-24|2627.62
#2024-06-25|2641.07
#2024-06-26|2644.12
#2024-06-27|2622.69
#2024-06-28|2643.98
#2024-07-01|2686.22
#2024-07-02|2683.18
#2024-07-03|2706.57
#2024-07-04|2715.17
#2024-07-05|2730.37
#2024-07-08|2718.53
#2024-07-09|2715.11
#2024-07-10|2680.66
#2024-07-11|2673.09
#2024-07-12|2667.13
#2024-07-15|2684.60
#2024-07-16|2694.93
#2024-07-17|2694.93
#2024-07-18|2653.30
#2024-07-19|2591.35
#2024-07-22|2605.62
#2024-07-23|2605.83
#2024-07-24|2675.14
#2024-07-25|2671.77
#2024-07-26|2711.15
#2024-07-29|2735.83
#2024-07-30|2768.92
#2024-07-31|2781.91
#2024-08-01|2761.36
#2024-08-02|2749.25
#2024-08-05|2614.30
#2024-08-06|2582.48
#2024-08-07|2662.18
#2024-08-08|2652.37
#2024-08-09|2668.68
#2024-08-12|2689.65
#2024-08-13|2646.46
#2024-08-14|2614.00
#2024-08-15|2614.00
#2024-08-16|2661.19
#2024-08-19|2708.72
#2024-08-20|2723.67
#2024-08-21|2764.93
#2024-08-22|2783.19
#2024-08-23|2789.19
#2024-08-26|2780.54
#2024-08-27|2804.85
#2024-08-28|2795.10
#2024-08-29|2779.05
#2024-08-30|2796.11
#2024-09-02|2791.07
#2024-09-03|2794.33
#2024-09-04|2799.61
#2024-09-05|2868.02
#2024-09-06|2824.53
#2024-09-09|2794.08
#2024-09-10|2832.75
#2024-09-11|2800.44
#2024-09-12|2831.33
#2024-09-13|2855.61
#2024-09-16|2865.65
#2024-09-17|2866.14
#2024-09-18|2866.50
#2024-09-19|2829.38
#2024-09-20|2859.75
#2024-09-23|2903.91
#2024-09-24|2913.11
#2024-09-25|2924.85
#2024-09-26|2917.32
#2024-09-27|2928.77
#2024-09-30|2932.03
#2024-10-01|2950.68
#2024-10-02|2950.68
#2024-10-03|2906.09
#2024-10-04|2860.12
#2024-10-07|2738.94
#2024-10-08|2810.84
#2024-10-09|2841.20
#2024-10-10|2848.75
#2024-10-11|2858.32
#2024-10-14|2858.42
#2024-10-15|2872.23
#2024-10-16|2886.18
#2024-10-17|2833.70
#2024-10-18|2822.50
#2024-10-21|2759.64
#2024-10-22|2641.28
#2024-10-23|2689.62
#2024-10-24|2674.59
#2024-10-25|2611.74
#2024-10-28|2663.73
#2024-10-29|2668.76
#2024-10-30|2722.74
#2024-10-31|2735.07
#2024-11-01|2761.78
#2024-11-04|2711.30
#2024-11-05|2728.45
#2024-11-06|2779.25
#2024-11-07|2761.76
#2024-11-08|2715.13
#2024-11-11|2673.55
#2024-11-12|2629.84
#2024-11-13|2539.73
#2024-11-14|2554.68
#2024-11-15|2554.68
#2024-11-18|2530.76
#2024-11-19|2563.71
#2024-11-20|2563.71
#2024-11-21|2538.14
#2024-11-22|2567.35
#2024-11-25|2628.25
#2024-11-26|2656.88
#2024-11-27|2716.59
#2024-11-28|2742.78
#2024-11-29|2766.86
#2024-12-02|2774.90
#2024-12-03|2816.40
#2024-12-04|2842.73
#2024-12-05|2842.63
#2024-12-06|2805.34
#2024-12-09|2815.33
#2024-12-10|2823.93
#2024-12-11|2832.94
#2024-12-12|2791.21
#2024-12-13|2791.89
#2024-12-16|2817.24
#2024-12-17|2778.63
#2024-12-18|2737.48
#2024-12-19|2732.84
#2024-12-20|2658.14
#2024-12-23|2638.84
#2024-12-24|2653.30
#2024-12-25|2653.30
#2024-12-26|2638.60
#2024-12-27|2640.14
#2024-12-30|2602.07
#2024-12-31|2618.13
#2025-01-01|2656.24
#2025-01-02|2679.53
#2025-01-03|2692.12
#2025-01-06|2578.61
#2025-01-07|2626.94
#2025-01-08|2593.51
#2025-01-09|2554.70
#2025-01-10|2481.01
#2025-01-13|2350.86
#2025-01-14|2411.19
#2025-01-15|2425.33
#2025-01-16|2469.27
#2025-01-17|2487.99
#2025-01-20|2512.82
#2025-01-21|2462.09
#2025-01-22|2427.76
#2025-01-23|2452.66
#2025-01-24|2464.48
#2025-01-27|2354.07
#2025-01-28|2329.58
#2025-01-29|2400.85
#2025-01-30|2394.03
#2025-01-31|2438.02
#2025-02-03|2369.82
#2025-02-04|2414.41
#2025-02-05|2429.69
#2025-02-06|2432.46
#2025-02-07|2420.38
#2025-02-10|2374.56
#2025-02-11|2311.33
#2025-02-12|2295.04
#2025-02-13|2299.29
#2025-02-14|2220.57
#2025-02-17|2201.76
#2025-02-18|2168.06
#2025-02-19|2225.03
#2025-02-20|2269.34
#2025-02-21|2246.82
#2025-02-24|2219.15
#2025-02-25|2191.85
#2025-02-26|2191.85
#2025-02-27|2137.51
#2025-02-28|2068.73
#2025-03-03|2056.26
#2025-03-04|2086.64
#2025-03-05|2167.48
#2025-03-06|2196.27
#2025-03-07|2224.96
#2025-03-10|2161.68
#2025-03-11|2151.85
#2025-03-12|2136.61
#2025-03-13|2115.77
#2025-03-14|2115.77
#2025-03-17|2098.89
#2025-03-18|2174.48
#2025-03-19|2240.29
#2025-03-20|2262.88
#2025-03-21|2326.06
#2025-03-24|2366.52
#2025-03-25|2318.68
#2025-03-26|2283.95
#2025-03-27|2310.23
#2025-03-28|2304.18
#2025-03-31|2304.18
#2025-04-01|2308.48
#2025-04-02|2327.21
#2025-04-03|2348.94
#2025-04-04|2274.32
#2025-04-07|2157.04
#2025-04-08|2195.11
#2025-04-09|2158.32
#2025-04-10|2158.32
#2025-04-11|2239.95
#2025-04-14|2239.95
#2025-04-15|2315.05
#2025-04-16|2336.18
#2025-04-17|2353.33
#2025-04-18|2353.33
#2025-04-21|2404.15
#2025-04-22|2418.09
#2025-04-23|2417.39
#2025-04-24|2426.64
#2025-04-25|2354.65
#2025-04-28|2375.95
#2025-04-29|2369.55
#2025-04-30|2345.73
#2025-05-01|2345.73
#2025-05-02|2346.67
#2025-05-05|2387.02
#2025-05-06|2318.19
#2025-05-07|2339.62
#2025-05-08|2291.87
#2025-05-09|2298.78
#2025-05-12|2401.26
#2025-05-13|2431.40
#2025-05-14|2462.96
#2025-05-15|2481.41
#2025-05-16|2519.10
#2025-05-19|2542.14
#2025-05-20|2503.12
#2025-05-21|2520.67
#2025-05-22|2514.70
#2025-05-23|2556.16
#2025-05-26|2576.87
#2025-05-27|2571.36
#2025-05-28|2585.83
#2025-05-29|2595.37
#2025-05-30|2604.43
#2025-06-02|2621.79
#2025-06-03|2609.25
#2025-06-04|2618.03
#2025-06-05|2635.99
#2025-06-06|2646.78
#2025-06-09|2680.53
#2025-06-10|2695.77
#2025-06-11|2702.69
#2025-06-12|2663.03
#2025-06-13|2632.18
#2025-06-16|2645.57
#2025-06-17|2618.31
#2025-06-18|2603.00
#2025-06-19|2545.64
#2025-06-20|2558.40
#2025-06-23|2571.28
#2025-06-24|2610.21
#2025-06-25|2657.18
#2025-06-26|2669.09
#2025-06-27|2700.05
#2025-06-30|2712.13
#2025-07-01|2720.15
#2025-07-02|2701.56
#2025-07-03|2717.39
#2025-07-04|2722.19
#2025-07-07|2700.89
#2025-07-08|2701.15
#2025-07-09|2717.15
#2025-07-10|2721.41
#2025-07-11|2699.73
#2025-07-14|2715.12
#2025-07-15|2741.06
#2025-07-16|2748.08
#2025-07-17|2748.29
#2025-07-18|2723.80
#2025-07-21|2712.23
#2025-07-22|2699.24
#2025-07-23|2699.78
#2025-07-24|2679.41
#2025-07-25|2620.33
#2025-07-28|2576.95
#2025-07-29|2604.55
#2025-07-30|2583.75
#2025-07-31|2556.65
#2025-08-01|2512.68
#2025-08-04|2528.07
#2025-08-05|2512.92
#2025-08-06|2484.97
#2025-08-07|2484.18
#2025-08-08|2462.83
#2025-08-11|2477.76
#2025-08-12|2475.56
#2025-08-13|2499.42
#2025-08-14|2484.50
#2025-08-15|2484.50
#2025-08-18|2517.84
#2025-08-19|2557.19
#2025-08-20|2556.55
#2025-08-21|2562.59
#2025-08-22|2546.53
#2025-08-25|2546.71
#2025-08-26|2497.43
#2025-08-27|2497.43
#2025-08-28|2478.11
#2025-08-29|2455.26
#2025-09-01|2491.90
#2025-09-02|2512.27
#2025-09-03|2535.36
#2025-09-04|2512.05
#2025-09-05|2511.33
#2025-09-08|2514.16
#2025-09-09|2520.89
#2025-09-10|2538.43
#2025-09-11|2527.55
#2025-09-12|2536.85
#2025-09-15|2554.24
#2025-09-16|2581.78
#2025-09-17|2601.63
#2025-09-18|2591.19
#2025-09-19|2592.19
#2025-09-22|2563.66
#2025-09-23|2539.29
#2025-09-24|2528.89
#2025-09-25|2504.75
#2025-09-26|2451.43
#2025-09-29|2445.13
#2025-09-30|2445.77
#2025-10-01|2477.35
#2025-10-02|2477.35
#2025-10-03|2498.38
#2025-10-06|2490.62
#2025-10-07|2490.75
#2025-10-08|2475.46
#2025-10-09|2478.00
#2025-10-10|2495.98
#2025-10-13|2481.35
#2025-10-14|2450.32
#2025-10-15|2493.82
#2025-10-16|2516.04
#2025-10-17|2501.09
#2025-10-20|2520.59
#2025-10-21|2542.80
#2025-10-22|2542.80
#2025-10-23|2539.87
#2025-10-24|2536.78
#2025-10-27|2538.38
#2025-10-28|2546.11
#2025-10-29|2563.34
#2025-10-30|2548.12
#2025-10-31|2536.15
#2025-11-03|2555.42
#2025-11-04|2539.95
#2025-11-05|2539.95
#2025-11-06|2500.33
#2025-11-07|2498.42
#2025-11-10|2487.14
#2025-11-11|2488.29
#2025-11-12|2506.66
#2025-11-13|2495.47
#2025-11-14|2495.13
#2025-11-17|2514.14
#2025-11-18|2492.51
#2025-11-19|2486.39
#2025-11-20|2477.11
#2025-11-21|2420.61
#2025-11-24|2407.33
#2025-11-25|2411.20
#2025-11-26|2438.01
#2025-11-27|2425.53
#2025-11-28|2419.59
#2025-12-01|2413.89
#2025-12-02|2388.98
#2025-12-03|2374.66
#2025-12-04|2372.22
#2025-12-05|2350.53
#2025-12-08|2292.28
#2025-12-09|2330.16
#2025-12-10|2314.86
#2025-12-11|2318.28
#2025-12-12|2331.18
#2025-12-15|2336.95
#2025-12-16|2313.16
#2025-12-17|2312.03
#2025-12-18|2310.16
#2025-12-19|2362.58
#2025-12-22|2380.51
#2025-12-23|2389.78
#2025-12-24|2380.89
#2025-12-25|2380.89
#2025-12-26|2365.28
#2025-12-29|2345.95
#2025-12-30|2344.48
#2025-12-31|2373.84
#2026-01-01|2372.57
#2026-01-02|2388.40
#2026-01-05|2391.16
#2026-01-06|2384.65
#2026-01-07|2393.04
#2026-01-08|2342.19
#2026-01-09|2298.49
#2026-01-12|2277.14
#2026-01-13|2282.66
#2026-01-14|2285.71
#2026-01-15|2285.71
#2026-01-16|2260.97
#2026-01-19|2228.76
#2026-01-20|2165.35
#2026-01-21|2136.05
#2026-01-22|2165.21
#2026-01-23|2110.62
#2026-01-26|2110.62
#2026-01-27|2116.54
#2026-01-28|2157.63
#2026-01-29|2144.12
#2026-01-30|2175.38
#2026-02-02|2156.68
#2026-02-03|2261.29
#2026-02-04|2277.30
#2026-02-05|2259.87
#2026-02-06|2239.78
#2026-02-09|2293.79
#2026-02-10|2315.02
#2026-02-11|2305.97
#2026-02-12|2285.26
#2026-02-13|2254.00
#2026-02-16|2246.79
#2026-02-17|2266.30
#2026-02-18|2272.46
#2026-02-19|2244.74
#2026-02-20|2228.81
#2026-02-23|2237.09
#2026-02-24|2213.53
#2026-02-25|2223.56
#2026-02-26|2227.90
#2026-02-27|2210.52
#2026-03-02|2151.31
#2026-03-03|2151.31
#2026-03-04|2083.10
#2026-03-05|2122.56
#2026-03-06|2115.42
#2026-03-09|2044.94
#2026-03-10|2102.88
#2026-03-11|2095.79
#2026-03-12|2091.90
#2026-03-13|2021.43
#2026-03-16|2010.17
#2026-03-17|2025.50
#2026-03-18|2067.54
#2026-03-19|2011.50
#2026-03-20|2003.73
#2026-03-23|1914.31
#2026-03-24|1965.52
#2026-03-25|2013.27
#2026-03-26|2013.27
#2026-03-27|1953.70