Table Data - NASDAQ India Total Return Index
| Title | NASDAQ India Total Return Index |
|---|---|
| Series ID | NASDAQNQINT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQINT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 150.98 |
| 2001-04-02 | 148.97 |
| 2001-04-03 | 150.90 |
| 2001-04-04 | 149.30 |
| 2001-04-05 | 149.30 |
| 2001-04-06 | 149.61 |
| 2001-04-09 | 147.98 |
| 2001-04-10 | 144.58 |
| 2001-04-11 | 137.24 |
| 2001-04-12 | 131.06 |
| 2001-04-13 | . |
| 2001-04-16 | 133.95 |
| 2001-04-17 | 137.44 |
| 2001-04-18 | 144.39 |
| 2001-04-19 | 149.21 |
| 2001-04-20 | 151.15 |
| 2001-04-23 | 150.93 |
| 2001-04-24 | 151.93 |
| 2001-04-25 | 152.48 |
| 2001-04-26 | 149.63 |
| 2001-04-27 | 142.82 |
| 2001-04-30 | 147.97 |
| 2001-05-01 | 147.97 |
| 2001-05-02 | 149.77 |
| 2001-05-03 | 148.72 |
| 2001-05-04 | 149.79 |
| 2001-05-07 | 152.38 |
| 2001-05-08 | 153.87 |
| 2001-05-09 | 152.65 |
| 2001-05-10 | 151.86 |
| 2001-05-11 | 151.17 |
| 2001-05-14 | 151.10 |
| 2001-05-15 | 151.21 |
| 2001-05-16 | 152.09 |
| 2001-05-17 | 155.24 |
| 2001-05-18 | 154.86 |
| 2001-05-21 | 154.58 |
| 2001-05-22 | 155.13 |
| 2001-05-23 | 157.36 |
| 2001-05-24 | 157.55 |
| 2001-05-25 | 156.95 |
| 2001-05-28 | . |
| 2001-05-29 | 160.64 |
| 2001-05-30 | 156.37 |
| 2001-05-31 | 154.82 |
| 2001-06-01 | 152.34 |
| 2001-06-04 | 149.60 |
| 2001-06-05 | 148.48 |
| 2001-06-06 | 148.81 |
| 2001-06-07 | 148.84 |
| 2001-06-08 | 150.61 |
| 2001-06-11 | 151.10 |
| 2001-06-12 | 150.72 |
| 2001-06-13 | 150.87 |
| 2001-06-14 | 148.87 |
| 2001-06-15 | 144.56 |
| 2001-06-18 | 143.73 |
| 2001-06-19 | 146.28 |
| 2001-06-20 | 145.81 |
| 2001-06-21 | 145.78 |
| 2001-06-22 | 144.04 |
| 2001-06-25 | 140.13 |
| 2001-06-26 | 144.57 |
| 2001-06-27 | 144.51 |
| 2001-06-28 | 144.34 |
| 2001-06-29 | 146.55 |
| 2001-07-02 | 145.66 |
| 2001-07-03 | 142.16 |
| 2001-07-04 | . |
| 2001-07-05 | 142.56 |
| 2001-07-06 | 139.89 |
| 2001-07-09 | 139.13 |
| 2001-07-10 | 140.31 |
| 2001-07-11 | 142.41 |
| 2001-07-12 | 146.23 |
| 2001-07-13 | 145.59 |
| 2001-07-16 | 145.28 |
| 2001-07-17 | 145.52 |
| 2001-07-18 | 144.36 |
| 2001-07-19 | 144.09 |
| 2001-07-20 | 143.03 |
| 2001-07-23 | 142.43 |
| 2001-07-24 | 141.77 |
| 2001-07-25 | 140.68 |
| 2001-07-26 | 139.57 |
| 2001-07-27 | 139.17 |
| 2001-07-30 | 140.43 |
| 2001-07-31 | 142.70 |
| 2001-08-01 | 141.47 |
| 2001-08-02 | 142.48 |
| 2001-08-03 | 143.86 |
| 2001-08-06 | 143.98 |
| 2001-08-07 | 143.10 |
| 2001-08-08 | 142.19 |
| 2001-08-09 | 142.60 |
| 2001-08-10 | 141.94 |
| 2001-08-13 | 140.72 |
| 2001-08-14 | 142.96 |
| 2001-08-15 | 142.98 |
| 2001-08-16 | 143.25 |
| 2001-08-17 | 141.85 |
| 2001-08-20 | 141.59 |
| 2001-08-21 | 142.39 |
| 2001-08-22 | 142.39 |
| 2001-08-23 | 143.21 |
| 2001-08-24 | 143.43 |
| 2001-08-27 | 144.18 |
| 2001-08-28 | 143.88 |
| 2001-08-29 | 143.29 |
| 2001-08-30 | 142.74 |
| 2001-08-31 | 140.36 |
| 2001-09-03 | . |
| 2001-09-04 | 139.85 |
| 2001-09-05 | 140.01 |
| 2001-09-06 | 138.67 |
| 2001-09-07 | 138.54 |
| 2001-09-10 | 138.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 114.95 |
| 2001-09-18 | 118.64 |
| 2001-09-19 | 119.65 |
| 2001-09-20 | 117.55 |
| 2001-09-21 | 111.08 |
| 2001-09-24 | 113.79 |
| 2001-09-25 | 113.24 |
| 2001-09-26 | 115.09 |
| 2001-09-27 | 115.28 |
| 2001-09-28 | 118.44 |
| 2001-10-01 | 117.96 |
| 2001-10-02 | 117.96 |
| 2001-10-03 | 116.02 |
| 2001-10-04 | 117.87 |
| 2001-10-05 | 118.48 |
| 2001-10-08 | 116.31 |
| 2001-10-09 | 117.68 |
| 2001-10-10 | 121.51 |
| 2001-10-11 | 123.76 |
| 2001-10-12 | 124.74 |
| 2001-10-15 | 125.22 |
| 2001-10-16 | 126.91 |
| 2001-10-17 | 129.25 |
| 2001-10-18 | 126.26 |
| 2001-10-19 | 127.90 |
| 2001-10-22 | 127.52 |
| 2001-10-23 | 129.79 |
| 2001-10-24 | 128.93 |
| 2001-10-25 | 128.90 |
| 2001-10-26 | 129.00 |
| 2001-10-29 | 128.61 |
| 2001-10-30 | 126.53 |
| 2001-10-31 | 127.96 |
| 2001-11-01 | 130.47 |
| 2001-11-02 | 129.75 |
| 2001-11-05 | 128.73 |
| 2001-11-06 | 130.77 |
| 2001-11-07 | 128.70 |
| 2001-11-08 | 130.46 |
| 2001-11-09 | 131.40 |
| 2001-11-12 | 132.07 |
| 2001-11-13 | 130.95 |
| 2001-11-14 | 132.56 |
| 2001-11-15 | 136.24 |
| 2001-11-16 | 136.24 |
| 2001-11-19 | 140.27 |
| 2001-11-20 | 138.26 |
| 2001-11-21 | 139.33 |
| 2001-11-22 | . |
| 2001-11-23 | 140.01 |
| 2001-11-26 | 143.69 |
| 2001-11-27 | 142.39 |
| 2001-11-28 | 141.96 |
| 2001-11-29 | 141.64 |
| 2001-11-30 | 141.73 |
| 2001-12-03 | 142.24 |
| 2001-12-04 | 144.83 |
| 2001-12-05 | 149.75 |
| 2001-12-06 | 150.97 |
| 2001-12-07 | 151.84 |
| 2001-12-10 | 151.55 |
| 2001-12-11 | 149.60 |
| 2001-12-12 | 150.06 |
| 2001-12-13 | 148.77 |
| 2001-12-14 | 147.03 |
| 2001-12-17 | 147.17 |
| 2001-12-18 | 146.25 |
| 2001-12-19 | 142.97 |
| 2001-12-20 | 144.06 |
| 2001-12-21 | 142.33 |
| 2001-12-24 | 142.38 |
| 2001-12-25 | . |
| 2001-12-26 | 139.99 |
| 2001-12-27 | 137.33 |
| 2001-12-28 | 139.50 |
| 2001-12-31 | 142.32 |
| 2002-01-01 | . |
| 2002-01-02 | 142.72 |
| 2002-01-03 | 145.09 |
| 2002-01-04 | 148.15 |
| 2002-01-07 | 150.23 |
| 2002-01-08 | 151.66 |
| 2002-01-09 | 149.36 |
| 2002-01-10 | 147.61 |
| 2002-01-11 | 146.24 |
| 2002-01-14 | 148.48 |
| 2002-01-15 | 146.56 |
| 2002-01-16 | 146.58 |
| 2002-01-17 | 148.92 |
| 2002-01-18 | 147.20 |
| 2002-01-21 | . |
| 2002-01-22 | 147.13 |
| 2002-01-23 | 147.08 |
| 2002-01-24 | 146.12 |
| 2002-01-25 | 144.93 |
| 2002-01-28 | 143.88 |
| 2002-01-29 | 143.61 |
| 2002-01-30 | 142.56 |
| 2002-01-31 | 143.95 |
| 2002-02-01 | 144.41 |
| 2002-02-04 | 143.57 |
| 2002-02-05 | 143.73 |
| 2002-02-06 | 148.63 |
| 2002-02-07 | 147.93 |
| 2002-02-08 | 150.07 |
| 2002-02-11 | 150.81 |
| 2002-02-12 | 150.51 |
| 2002-02-13 | 151.28 |
| 2002-02-14 | 153.08 |
| 2002-02-15 | 154.65 |
| 2002-02-18 | . |
| 2002-02-19 | 154.59 |
| 2002-02-20 | 152.80 |
| 2002-02-21 | 153.06 |
| 2002-02-22 | 154.73 |
| 2002-02-25 | 154.94 |
| 2002-02-26 | 159.00 |
| 2002-02-27 | 158.39 |
| 2002-02-28 | 152.74 |
| 2002-03-01 | 157.52 |
| 2002-03-04 | 156.86 |
| 2002-03-05 | 157.12 |
| 2002-03-06 | 156.57 |
| 2002-03-07 | 159.67 |
| 2002-03-08 | 158.52 |
| 2002-03-11 | 156.65 |
| 2002-03-12 | 153.99 |
| 2002-03-13 | 154.99 |
| 2002-03-14 | 155.26 |
| 2002-03-15 | 156.53 |
| 2002-03-18 | 156.23 |
| 2002-03-19 | 154.27 |
| 2002-03-20 | 154.94 |
| 2002-03-21 | 153.14 |
| 2002-03-22 | 152.32 |
| 2002-03-25 | 152.32 |
| 2002-03-26 | 150.18 |
| 2002-03-27 | 150.16 |
| 2002-03-28 | 151.17 |
| 2002-03-29 | . |
| 2002-04-01 | 153.03 |
| 2002-04-02 | 153.60 |
| 2002-04-03 | 151.68 |
| 2002-04-04 | 153.44 |
| 2002-04-05 | 153.00 |
| 2002-04-08 | 152.65 |
| 2002-04-09 | 151.54 |
| 2002-04-10 | 152.59 |
| 2002-04-11 | 153.99 |
| 2002-04-12 | 154.21 |
| 2002-04-15 | 151.81 |
| 2002-04-16 | 150.34 |
| 2002-04-17 | 151.17 |
| 2002-04-18 | 151.38 |
| 2002-04-19 | 148.23 |
| 2002-04-22 | 148.59 |
| 2002-04-23 | 148.87 |
| 2002-04-24 | 149.62 |
| 2002-04-25 | 147.28 |
| 2002-04-26 | 147.63 |
| 2002-04-29 | 145.06 |
| 2002-04-30 | 147.28 |
| 2002-05-01 | 147.28 |
| 2002-05-02 | 148.58 |
| 2002-05-03 | 148.64 |
| 2002-05-06 | 149.04 |
| 2002-05-07 | 150.48 |
| 2002-05-08 | 151.44 |
| 2002-05-09 | 152.77 |
| 2002-05-10 | 151.75 |
| 2002-05-13 | 152.23 |
| 2002-05-14 | 151.83 |
| 2002-05-15 | 151.30 |
| 2002-05-16 | 149.83 |
| 2002-05-17 | 148.93 |
| 2002-05-20 | 146.16 |
| 2002-05-21 | 142.91 |
| 2002-05-22 | 142.66 |
| 2002-05-23 | 139.86 |
| 2002-05-24 | 145.01 |
| 2002-05-27 | . |
| 2002-05-28 | 139.81 |
| 2002-05-29 | 140.88 |
| 2002-05-30 | 140.00 |
| 2002-05-31 | 139.61 |
| 2002-06-03 | 140.78 |
| 2002-06-04 | 141.39 |
| 2002-06-05 | 144.35 |
| 2002-06-06 | 144.32 |
| 2002-06-07 | 142.11 |
| 2002-06-10 | 145.09 |
| 2002-06-11 | 149.22 |
| 2002-06-12 | 148.68 |
| 2002-06-13 | 147.22 |
| 2002-06-14 | 147.38 |
| 2002-06-17 | 147.64 |
| 2002-06-18 | 145.76 |
| 2002-06-19 | 143.68 |
| 2002-06-20 | 144.48 |
| 2002-06-21 | 143.39 |
| 2002-06-24 | 143.35 |
| 2002-06-25 | 142.89 |
| 2002-06-26 | 141.55 |
| 2002-06-27 | 142.64 |
| 2002-06-28 | 143.91 |
| 2002-07-01 | 145.96 |
| 2002-07-02 | 145.92 |
| 2002-07-03 | 146.93 |
| 2002-07-04 | . |
| 2002-07-05 | 148.15 |
| 2002-07-08 | 148.80 |
| 2002-07-09 | 148.66 |
| 2002-07-10 | 147.38 |
| 2002-07-11 | 145.98 |
| 2002-07-12 | 146.99 |
| 2002-07-15 | 146.23 |
| 2002-07-16 | 144.15 |
| 2002-07-17 | 143.60 |
| 2002-07-18 | 145.06 |
| 2002-07-19 | 144.43 |
| 2002-07-22 | 140.86 |
| 2002-07-23 | 142.65 |
| 2002-07-24 | 139.52 |
| 2002-07-25 | 139.29 |
| 2002-07-26 | 136.14 |
| 2002-07-29 | 136.01 |
| 2002-07-30 | 134.26 |
| 2002-07-31 | 134.86 |
| 2002-08-01 | 134.57 |
| 2002-08-02 | 135.01 |
| 2002-08-05 | 135.96 |
| 2002-08-06 | 136.36 |
| 2002-08-07 | 136.40 |
| 2002-08-08 | 134.17 |
| 2002-08-09 | 135.53 |
| 2002-08-12 | 136.59 |
| 2002-08-13 | 137.53 |
| 2002-08-14 | 136.92 |
| 2002-08-15 | 136.92 |
| 2002-08-16 | 138.68 |
| 2002-08-19 | 138.68 |
| 2002-08-20 | 139.91 |
| 2002-08-21 | 140.26 |
| 2002-08-22 | 139.93 |
| 2002-08-23 | 141.48 |
| 2002-08-26 | 141.56 |
| 2002-08-27 | 140.53 |
| 2002-08-28 | 140.77 |
| 2002-08-29 | 140.91 |
| 2002-08-30 | 143.66 |
| 2002-09-02 | . |
| 2002-09-03 | 142.73 |
| 2002-09-04 | 143.36 |
| 2002-09-05 | 143.53 |
| 2002-09-06 | 141.71 |
| 2002-09-09 | 140.29 |
| 2002-09-10 | 140.35 |
| 2002-09-11 | 141.37 |
| 2002-09-12 | 141.83 |
| 2002-09-13 | 140.63 |
| 2002-09-16 | 139.52 |
| 2002-09-17 | 140.82 |
| 2002-09-18 | 139.32 |
| 2002-09-19 | 138.02 |
| 2002-09-20 | 137.33 |
| 2002-09-23 | 137.17 |
| 2002-09-24 | 137.02 |
| 2002-09-25 | 137.10 |
| 2002-09-26 | 136.89 |
| 2002-09-27 | 137.97 |
| 2002-09-30 | 135.92 |
| 2002-10-01 | 135.08 |
| 2002-10-02 | 135.08 |
| 2002-10-03 | 134.54 |
| 2002-10-04 | 134.61 |
| 2002-10-07 | 135.74 |
| 2002-10-08 | 136.45 |
| 2002-10-09 | 135.78 |
| 2002-10-10 | 136.69 |
| 2002-10-11 | 138.66 |
| 2002-10-14 | 138.79 |
| 2002-10-15 | 138.79 |
| 2002-10-16 | 138.06 |
| 2002-10-17 | 138.41 |
| 2002-10-18 | 138.56 |
| 2002-10-21 | 138.23 |
| 2002-10-22 | 136.58 |
| 2002-10-23 | 136.33 |
| 2002-10-24 | 134.50 |
| 2002-10-25 | 133.27 |
| 2002-10-28 | 131.65 |
| 2002-10-29 | 133.98 |
| 2002-10-30 | 133.93 |
| 2002-10-31 | 136.04 |
| 2002-11-01 | 136.63 |
| 2002-11-04 | 138.03 |
| 2002-11-05 | 137.94 |
| 2002-11-06 | 137.91 |
| 2002-11-07 | 137.65 |
| 2002-11-08 | 137.26 |
| 2002-11-11 | 136.74 |
| 2002-11-12 | 137.20 |
| 2002-11-13 | 137.16 |
| 2002-11-14 | 138.20 |
| 2002-11-15 | 140.79 |
| 2002-11-18 | 141.38 |
| 2002-11-19 | 141.38 |
| 2002-11-20 | 141.69 |
| 2002-11-21 | 142.93 |
| 2002-11-22 | 144.54 |
| 2002-11-25 | 146.15 |
| 2002-11-26 | 146.45 |
| 2002-11-27 | 145.85 |
| 2002-11-28 | . |
| 2002-11-29 | 147.97 |
| 2002-12-02 | 150.28 |
| 2002-12-03 | 148.29 |
| 2002-12-04 | 146.66 |
| 2002-12-05 | 147.68 |
| 2002-12-06 | 151.17 |
| 2002-12-09 | 149.47 |
| 2002-12-10 | 150.11 |
| 2002-12-11 | 151.03 |
| 2002-12-12 | 152.26 |
| 2002-12-13 | 153.58 |
| 2002-12-16 | 152.81 |
| 2002-12-17 | 151.95 |
| 2002-12-18 | 153.00 |
| 2002-12-19 | 153.10 |
| 2002-12-20 | 153.62 |
| 2002-12-23 | 153.13 |
| 2002-12-24 | 154.33 |
| 2002-12-25 | . |
| 2002-12-26 | 155.21 |
| 2002-12-27 | 156.23 |
| 2002-12-30 | 155.58 |
| 2002-12-31 | 155.63 |
| 2003-01-01 | . |
| 2003-01-02 | 155.29 |
| 2003-01-03 | 155.21 |
| 2003-01-06 | 154.65 |
| 2003-01-07 | 154.56 |
| 2003-01-08 | 155.41 |
| 2003-01-09 | 156.97 |
| 2003-01-10 | 154.65 |
| 2003-01-13 | 153.43 |
| 2003-01-14 | 154.23 |
| 2003-01-15 | 155.54 |
| 2003-01-16 | 156.18 |
| 2003-01-17 | 156.02 |
| 2003-01-20 | . |
| 2003-01-21 | 155.13 |
| 2003-01-22 | 155.74 |
| 2003-01-23 | 154.04 |
| 2003-01-24 | 152.54 |
| 2003-01-27 | 150.17 |
| 2003-01-28 | 151.11 |
| 2003-01-29 | 150.58 |
| 2003-01-30 | 149.98 |
| 2003-01-31 | 151.37 |
| 2003-02-03 | 153.09 |
| 2003-02-04 | 152.89 |
| 2003-02-05 | 152.07 |
| 2003-02-06 | 154.24 |
| 2003-02-07 | 153.65 |
| 2003-02-10 | 152.40 |
| 2003-02-11 | 152.31 |
| 2003-02-12 | 151.09 |
| 2003-02-13 | 151.25 |
| 2003-02-14 | 149.99 |
| 2003-02-17 | . |
| 2003-02-18 | 153.34 |
| 2003-02-19 | 153.97 |
| 2003-02-20 | 154.07 |
| 2003-02-21 | 154.06 |
| 2003-02-24 | 154.23 |
| 2003-02-25 | 152.73 |
| 2003-02-26 | 151.98 |
| 2003-02-27 | 152.97 |
| 2003-02-28 | 154.08 |
| 2003-03-03 | 153.71 |
| 2003-03-04 | 152.14 |
| 2003-03-05 | 151.59 |
| 2003-03-06 | 149.83 |
| 2003-03-07 | 147.83 |
| 2003-03-10 | 147.00 |
| 2003-03-11 | 147.92 |
| 2003-03-12 | 146.06 |
| 2003-03-13 | 145.93 |
| 2003-03-14 | 145.93 |
| 2003-03-17 | 144.67 |
| 2003-03-18 | 144.67 |
| 2003-03-19 | 146.40 |
| 2003-03-20 | 149.02 |
| 2003-03-21 | 149.75 |
| 2003-03-24 | 147.42 |
| 2003-03-25 | 147.23 |
| 2003-03-26 | 147.36 |
| 2003-03-27 | 146.48 |
| 2003-03-28 | 146.21 |
| 2003-03-31 | 143.49 |
| 2003-04-01 | 144.97 |
| 2003-04-02 | 147.01 |
| 2003-04-03 | 148.59 |
| 2003-04-04 | 149.89 |
| 2003-04-07 | 151.98 |
| 2003-04-08 | 150.18 |
| 2003-04-09 | 148.30 |
| 2003-04-10 | 142.16 |
| 2003-04-11 | 139.76 |
| 2003-04-14 | 139.70 |
| 2003-04-15 | 140.49 |
| 2003-04-16 | 141.88 |
| 2003-04-17 | 139.95 |
| 2003-04-18 | . |
| 2003-04-21 | 140.55 |
| 2003-04-22 | 139.96 |
| 2003-04-23 | 138.24 |
| 2003-04-24 | 137.88 |
| 2003-04-25 | 137.28 |
| 2003-04-28 | 138.05 |
| 2003-04-29 | 138.45 |
| 2003-04-30 | 139.10 |
| 2003-05-01 | 139.15 |
| 2003-05-02 | 140.23 |
| 2003-05-05 | 141.16 |
| 2003-05-06 | 142.09 |
| 2003-05-07 | 141.59 |
| 2003-05-08 | 140.59 |
| 2003-05-09 | 140.35 |
| 2003-05-12 | 140.65 |
| 2003-05-13 | 141.62 |
| 2003-05-14 | 142.88 |
| 2003-05-15 | 144.41 |
| 2003-05-16 | 146.43 |
| 2003-05-19 | 146.00 |
| 2003-05-20 | 147.63 |
| 2003-05-21 | 147.66 |
| 2003-05-22 | 147.05 |
| 2003-05-23 | 148.12 |
| 2003-05-26 | . |
| 2003-05-27 | 149.85 |
| 2003-05-28 | 151.89 |
| 2003-05-29 | 153.17 |
| 2003-05-30 | 154.40 |
| 2003-06-02 | 154.86 |
| 2003-06-03 | 155.06 |
| 2003-06-04 | 156.89 |
| 2003-06-05 | 158.32 |
| 2003-06-06 | 159.84 |
| 2003-06-09 | 161.05 |
| 2003-06-10 | 158.60 |
| 2003-06-11 | 160.30 |
| 2003-06-12 | 161.55 |
| 2003-06-13 | 162.12 |
| 2003-06-16 | 161.70 |
| 2003-06-17 | 166.50 |
| 2003-06-18 | 167.15 |
| 2003-06-19 | 168.29 |
| 2003-06-20 | 169.71 |
| 2003-06-23 | 167.18 |
| 2003-06-24 | 166.76 |
| 2003-06-25 | 169.80 |
| 2003-06-26 | 171.37 |
| 2003-06-27 | 173.60 |
| 2003-06-30 | 174.29 |
| 2003-07-01 | 174.48 |
| 2003-07-02 | 174.00 |
| 2003-07-03 | 176.70 |
| 2003-07-04 | . |
| 2003-07-07 | 176.66 |
| 2003-07-08 | 177.35 |
| 2003-07-09 | 176.93 |
| 2003-07-10 | 179.93 |
| 2003-07-11 | 180.36 |
| 2003-07-14 | 183.11 |
| 2003-07-15 | 180.93 |
| 2003-07-16 | 182.94 |
| 2003-07-17 | 180.24 |
| 2003-07-18 | 179.06 |
| 2003-07-21 | 175.59 |
| 2003-07-22 | 174.64 |
| 2003-07-23 | 175.61 |
| 2003-07-24 | 179.81 |
| 2003-07-25 | 182.83 |
| 2003-07-28 | 183.54 |
| 2003-07-29 | 184.10 |
| 2003-07-30 | 185.66 |
| 2003-07-31 | 185.50 |
| 2003-08-01 | 187.40 |
| 2003-08-04 | 188.88 |
| 2003-08-05 | 185.84 |
| 2003-08-06 | 184.17 |
| 2003-08-07 | 188.34 |
| 2003-08-08 | 192.49 |
| 2003-08-11 | 193.62 |
| 2003-08-12 | 193.28 |
| 2003-08-13 | 195.32 |
| 2003-08-14 | 195.13 |
| 2003-08-15 | 195.24 |
| 2003-08-18 | 198.33 |
| 2003-08-19 | 199.80 |
| 2003-08-20 | 202.13 |
| 2003-08-21 | 204.71 |
| 2003-08-22 | 206.17 |
| 2003-08-25 | 199.80 |
| 2003-08-26 | 207.20 |
| 2003-08-27 | 210.95 |
| 2003-08-28 | 211.41 |
| 2003-08-29 | 213.08 |
| 2003-09-01 | . |
| 2003-09-02 | 218.04 |
| 2003-09-03 | 213.67 |
| 2003-09-04 | 216.53 |
| 2003-09-05 | 220.02 |
| 2003-09-08 | 223.58 |
| 2003-09-09 | 223.48 |
| 2003-09-10 | 224.82 |
| 2003-09-11 | 223.70 |
| 2003-09-12 | 218.56 |
| 2003-09-15 | 211.38 |
| 2003-09-16 | 215.45 |
| 2003-09-17 | 211.84 |
| 2003-09-18 | 206.08 |
| 2003-09-19 | 209.98 |
| 2003-09-22 | 207.26 |
| 2003-09-23 | 211.70 |
| 2003-09-24 | 218.23 |
| 2003-09-25 | 215.80 |
| 2003-09-26 | 220.22 |
| 2003-09-29 | 222.87 |
| 2003-09-30 | 225.84 |
| 2003-10-01 | 227.42 |
| 2003-10-02 | 227.67 |
| 2003-10-03 | 232.89 |
| 2003-10-06 | 237.58 |
| 2003-10-07 | 237.96 |
| 2003-10-08 | 238.23 |
| 2003-10-09 | 242.43 |
| 2003-10-10 | 244.07 |
| 2003-10-13 | 248.69 |
| 2003-10-14 | 243.14 |
| 2003-10-15 | 246.27 |
| 2003-10-16 | 250.26 |
| 2003-10-17 | 252.18 |
| 2003-10-20 | 247.53 |
| 2003-10-21 | 242.28 |
| 2003-10-22 | 240.66 |
| 2003-10-23 | 236.76 |
| 2003-10-24 | 242.31 |
| 2003-10-27 | 239.22 |
| 2003-10-28 | 240.12 |
| 2003-10-29 | 241.81 |
| 2003-10-30 | 244.12 |
| 2003-10-31 | 250.76 |
| 2003-11-03 | 257.58 |
| 2003-11-04 | 259.48 |
| 2003-11-05 | 258.88 |
| 2003-11-06 | 258.59 |
| 2003-11-07 | 255.78 |
| 2003-11-10 | 257.00 |
| 2003-11-11 | 259.51 |
| 2003-11-12 | 258.84 |
| 2003-11-13 | 255.02 |
| 2003-11-14 | 250.20 |
| 2003-11-17 | 253.94 |
| 2003-11-18 | 251.20 |
| 2003-11-19 | 247.67 |
| 2003-11-20 | 244.18 |
| 2003-11-21 | 247.25 |
| 2003-11-24 | 246.59 |
| 2003-11-25 | 250.05 |
| 2003-11-26 | 250.30 |
| 2003-11-27 | . |
| 2003-11-28 | 258.33 |
| 2003-12-01 | 264.48 |
| 2003-12-02 | 265.78 |
| 2003-12-03 | 268.40 |
| 2003-12-04 | 269.50 |
| 2003-12-05 | 265.33 |
| 2003-12-08 | 266.79 |
| 2003-12-09 | 271.61 |
| 2003-12-10 | 274.18 |
| 2003-12-11 | 274.94 |
| 2003-12-12 | 275.80 |
| 2003-12-15 | 279.13 |
| 2003-12-16 | 280.48 |
| 2003-12-17 | 280.23 |
| 2003-12-18 | 283.94 |
| 2003-12-19 | 288.09 |
| 2003-12-22 | 290.60 |
| 2003-12-23 | 290.31 |
| 2003-12-24 | 293.83 |
| 2003-12-25 | . |
| 2003-12-26 | 297.07 |
| 2003-12-29 | 302.34 |
| 2003-12-30 | 303.06 |
| 2003-12-31 | 304.95 |
| 2004-01-01 | . |
| 2004-01-02 | 316.67 |
| 2004-01-05 | 317.35 |
| 2004-01-06 | 311.84 |
| 2004-01-07 | 312.40 |
| 2004-01-08 | 321.33 |
| 2004-01-09 | 321.98 |
| 2004-01-12 | 318.44 |
| 2004-01-13 | 321.27 |
| 2004-01-14 | 324.04 |
| 2004-01-15 | 318.25 |
| 2004-01-16 | 311.80 |
| 2004-01-19 | . |
| 2004-01-20 | 310.05 |
| 2004-01-21 | 298.55 |
| 2004-01-22 | 291.09 |
| 2004-01-23 | 304.15 |
| 2004-01-26 | 304.36 |
| 2004-01-27 | 314.18 |
| 2004-01-28 | 308.15 |
| 2004-01-29 | 304.34 |
| 2004-01-30 | 298.19 |
| 2004-02-02 | 298.29 |
| 2004-02-03 | 292.16 |
| 2004-02-04 | 299.78 |
| 2004-02-05 | 298.70 |
| 2004-02-06 | 302.42 |
| 2004-02-09 | 309.63 |
| 2004-02-10 | 310.58 |
| 2004-02-11 | 311.06 |
| 2004-02-12 | 310.49 |
| 2004-02-13 | 314.22 |
| 2004-02-16 | . |
| 2004-02-17 | 314.91 |
| 2004-02-18 | 315.30 |
| 2004-02-19 | 307.02 |
| 2004-02-20 | 306.49 |
| 2004-02-23 | 297.79 |
| 2004-02-24 | 299.64 |
| 2004-02-25 | 293.63 |
| 2004-02-26 | 291.74 |
| 2004-02-27 | 296.73 |
| 2004-03-01 | 304.87 |
| 2004-03-02 | 304.77 |
| 2004-03-03 | 305.44 |
| 2004-03-04 | 303.94 |
| 2004-03-05 | 307.55 |
| 2004-03-08 | 312.08 |
| 2004-03-09 | 308.44 |
| 2004-03-10 | 304.35 |
| 2004-03-11 | 298.49 |
| 2004-03-12 | 300.38 |
| 2004-03-15 | 291.41 |
| 2004-03-16 | 291.49 |
| 2004-03-17 | 292.38 |
| 2004-03-18 | 286.80 |
| 2004-03-19 | 288.68 |
| 2004-03-22 | 284.22 |
| 2004-03-23 | 286.85 |
| 2004-03-24 | 287.70 |
| 2004-03-25 | 289.48 |
| 2004-03-26 | 297.84 |
| 2004-03-29 | 303.01 |
| 2004-03-30 | 301.62 |
| 2004-03-31 | 308.92 |
| 2004-04-01 | 317.17 |
| 2004-04-02 | 318.07 |
| 2004-04-05 | 320.99 |
| 2004-04-06 | 320.05 |
| 2004-04-07 | 320.98 |
| 2004-04-08 | 321.66 |
| 2004-04-09 | . |
| 2004-04-12 | 319.38 |
| 2004-04-13 | 325.15 |
| 2004-04-14 | 324.81 |
| 2004-04-15 | 321.72 |
| 2004-04-16 | 323.91 |
| 2004-04-19 | 320.06 |
| 2004-04-20 | 319.05 |
| 2004-04-21 | 323.08 |
| 2004-04-22 | 325.25 |
| 2004-04-23 | 326.81 |
| 2004-04-26 | 326.88 |
| 2004-04-27 | 313.22 |
| 2004-04-28 | 313.63 |
| 2004-04-29 | 310.64 |
| 2004-04-30 | 308.33 |
| 2004-05-03 | 301.41 |
| 2004-05-04 | 306.98 |
| 2004-05-05 | 309.84 |
| 2004-05-06 | 313.85 |
| 2004-05-07 | 309.62 |
| 2004-05-10 | 301.46 |
| 2004-05-11 | 285.56 |
| 2004-05-12 | 287.09 |
| 2004-05-13 | 289.18 |
| 2004-05-14 | 266.32 |
| 2004-05-17 | 236.61 |
| 2004-05-18 | 256.77 |
| 2004-05-19 | 267.39 |
| 2004-05-20 | 264.56 |
| 2004-05-21 | 265.31 |
| 2004-05-24 | 273.05 |
| 2004-05-25 | 271.54 |
| 2004-05-26 | 271.44 |
| 2004-05-27 | 269.76 |
| 2004-05-28 | 257.72 |
| 2004-05-31 | . |
| 2004-06-01 | 256.58 |
| 2004-06-02 | 261.22 |
| 2004-06-03 | 256.93 |
| 2004-06-04 | 260.78 |
| 2004-06-07 | 264.16 |
| 2004-06-08 | 266.08 |
| 2004-06-09 | 267.06 |
| 2004-06-10 | 265.77 |
| 2004-06-11 | . |
| 2004-06-14 | 253.44 |
| 2004-06-15 | 256.52 |
| 2004-06-16 | 255.56 |
| 2004-06-17 | 257.24 |
| 2004-06-18 | 253.53 |
| 2004-06-21 | 250.45 |
| 2004-06-22 | 247.97 |
| 2004-06-23 | 246.30 |
| 2004-06-24 | 247.98 |
| 2004-06-25 | 251.81 |
| 2004-06-28 | 255.98 |
| 2004-06-29 | 256.07 |
| 2004-06-30 | 254.66 |
| 2004-07-01 | 259.69 |
| 2004-07-02 | 260.78 |
| 2004-07-05 | . |
| 2004-07-06 | 261.31 |
| 2004-07-07 | 263.62 |
| 2004-07-08 | 257.95 |
| 2004-07-09 | 264.35 |
| 2004-07-12 | 264.45 |
| 2004-07-13 | 261.45 |
| 2004-07-14 | 258.82 |
| 2004-07-15 | 260.58 |
| 2004-07-16 | 265.11 |
| 2004-07-19 | 265.97 |
| 2004-07-20 | 265.24 |
| 2004-07-21 | 266.83 |
| 2004-07-22 | 268.82 |
| 2004-07-23 | 269.33 |
| 2004-07-26 | 271.61 |
| 2004-07-27 | 269.68 |
| 2004-07-28 | 268.43 |
| 2004-07-29 | 270.70 |
| 2004-07-30 | 273.07 |
| 2004-08-02 | 274.42 |
| 2004-08-03 | 273.93 |
| 2004-08-04 | 273.09 |
| 2004-08-05 | 277.18 |
| 2004-08-06 | 274.78 |
| 2004-08-09 | 275.92 |
| 2004-08-10 | 277.09 |
| 2004-08-11 | 273.14 |
| 2004-08-12 | 271.93 |
| 2004-08-13 | 269.66 |
| 2004-08-16 | 269.06 |
| 2004-08-17 | 269.95 |
| 2004-08-18 | 266.81 |
| 2004-08-19 | 271.46 |
| 2004-08-20 | 268.52 |
| 2004-08-23 | 266.67 |
| 2004-08-24 | 268.65 |
| 2004-08-25 | 269.22 |
| 2004-08-26 | 271.85 |
| 2004-08-27 | 271.80 |
| 2004-08-30 | 275.04 |
| 2004-08-31 | 275.67 |
| 2004-09-01 | 277.23 |
| 2004-09-02 | 277.12 |
| 2004-09-03 | 278.25 |
| 2004-09-06 | . |
| 2004-09-07 | 281.02 |
| 2004-09-08 | 282.99 |
| 2004-09-09 | 282.29 |
| 2004-09-10 | 285.78 |
| 2004-09-13 | 287.23 |
| 2004-09-14 | 290.59 |
| 2004-09-15 | 290.61 |
| 2004-09-16 | 293.59 |
| 2004-09-17 | 297.72 |
| 2004-09-20 | 296.92 |
| 2004-09-21 | 300.16 |
| 2004-09-22 | 301.25 |
| 2004-09-23 | 297.19 |
| 2004-09-24 | 297.05 |
| 2004-09-27 | 295.92 |
| 2004-09-28 | 292.03 |
| 2004-09-29 | 296.55 |
| 2004-09-30 | 299.13 |
| 2004-10-01 | 304.61 |
| 2004-10-04 | 309.00 |
| 2004-10-05 | 309.90 |
| 2004-10-06 | 307.95 |
| 2004-10-07 | 310.36 |
| 2004-10-08 | 311.73 |
| 2004-10-11 | 308.70 |
| 2004-10-12 | 305.36 |
| 2004-10-13 | 305.36 |
| 2004-10-14 | 306.26 |
| 2004-10-15 | 305.49 |
| 2004-10-18 | 305.15 |
| 2004-10-19 | 308.27 |
| 2004-10-20 | 305.43 |
| 2004-10-21 | 304.24 |
| 2004-10-22 | 304.34 |
| 2004-10-25 | 301.25 |
| 2004-10-26 | 304.46 |
| 2004-10-27 | 305.84 |
| 2004-10-28 | 308.96 |
| 2004-10-29 | 308.24 |
| 2004-11-01 | 310.03 |
| 2004-11-02 | 311.90 |
| 2004-11-03 | 318.01 |
| 2004-11-04 | 319.31 |
| 2004-11-05 | 321.87 |
| 2004-11-08 | 324.22 |
| 2004-11-09 | 323.64 |
| 2004-11-10 | 326.33 |
| 2004-11-11 | 325.16 |
| 2004-11-12 | 326.56 |
| 2004-11-15 | 327.21 |
| 2004-11-16 | 329.19 |
| 2004-11-17 | 331.62 |
| 2004-11-18 | 332.74 |
| 2004-11-19 | 329.59 |
| 2004-11-22 | 329.78 |
| 2004-11-23 | 332.88 |
| 2004-11-24 | 334.94 |
| 2004-11-25 | . |
| 2004-11-26 | 335.59 |
| 2004-11-29 | 343.95 |
| 2004-11-30 | 348.68 |
| 2004-12-01 | 351.11 |
| 2004-12-02 | 359.63 |
| 2004-12-03 | 358.74 |
| 2004-12-06 | 362.75 |
| 2004-12-07 | 361.48 |
| 2004-12-08 | 356.70 |
| 2004-12-09 | 357.22 |
| 2004-12-10 | 349.96 |
| 2004-12-13 | 355.75 |
| 2004-12-14 | 360.21 |
| 2004-12-15 | 365.26 |
| 2004-12-16 | 368.16 |
| 2004-12-17 | 363.24 |
| 2004-12-20 | 367.07 |
| 2004-12-21 | 371.32 |
| 2004-12-22 | 368.73 |
| 2004-12-23 | 372.15 |
| 2004-12-24 | . |
| 2004-12-27 | 375.42 |
| 2004-12-28 | 379.65 |
| 2004-12-29 | 379.19 |
| 2004-12-30 | 377.29 |
| 2004-12-31 | 383.63 |
| 2005-01-03 | 389.78 |
| 2005-01-04 | 388.22 |
| 2005-01-05 | 373.80 |
| 2005-01-06 | 366.64 |
| 2005-01-07 | 370.82 |
| 2005-01-10 | 363.63 |
| 2005-01-11 | 359.56 |
| 2005-01-12 | 351.18 |
| 2005-01-13 | 359.58 |
| 2005-01-14 | 356.70 |
| 2005-01-17 | . |
| 2005-01-18 | 357.75 |
| 2005-01-19 | 356.76 |
| 2005-01-20 | 355.10 |
| 2005-01-21 | 355.79 |
| 2005-01-24 | 352.53 |
| 2005-01-25 | 355.11 |
| 2005-01-26 | 355.68 |
| 2005-01-27 | 360.75 |
#2005-01-28| 369.85
#2005-01-31| 377.80
#2005-02-01| 377.60
#2005-02-02| 379.88
#2005-02-03| 385.47
#2005-02-04| 385.33
#2005-02-07| 380.97
#2005-02-08| 379.75
#2005-02-09| 382.66
#2005-02-10| 381.31
#2005-02-11| 384.57
#2005-02-14| 387.94
#2005-02-15| 385.60
#2005-02-16| 382.88
#2005-02-17| 380.71
#2005-02-18| 380.50
#2005-02-21| .
#2005-02-22| 382.00
#2005-02-23| 382.23
#2005-02-24| 382.11
#2005-02-25| 381.56
#2005-02-28| 389.90
#2005-03-01| 386.41
#2005-03-02| 389.56
#2005-03-03| 394.87
#2005-03-04| 398.54
#2005-03-07| 401.52
#2005-03-08| 403.94
#2005-03-09| 401.91
#2005-03-10| 404.42
#2005-03-11| 401.89
#2005-03-14| 399.18
#2005-03-15| 395.44
#2005-03-16| 395.14
#2005-03-17| 389.58
#2005-03-18| 389.44
#2005-03-21| 386.96
#2005-03-22| 379.51
#2005-03-23| 373.11
#2005-03-24| 372.28
#2005-03-25| .
#2005-03-28| 374.93
#2005-03-29| 366.45
#2005-03-30| 369.37
#2005-03-31| 376.50
#2005-04-01| 383.20
#2005-04-04| 382.61
#2005-04-05| 379.20
#2005-04-06| 382.61
#2005-04-07| 379.82
#2005-04-08| 375.47
#2005-04-11| 371.43
#2005-04-12| 374.81
#2005-04-13| 375.26
#2005-04-14| 375.18
#2005-04-15| 363.31
#2005-04-18| 359.11
#2005-04-19| 357.18
#2005-04-20| 361.57
#2005-04-21| 365.25
#2005-04-22| 368.95
#2005-04-25| 370.18
#2005-04-26| 368.37
#2005-04-27| 364.77
#2005-04-28| 363.57
#2005-04-29| 358.13
#2005-05-02| 359.07
#2005-05-03| 360.02
#2005-05-04| 364.86
#2005-05-05| 370.45
#2005-05-06| 371.89
#2005-05-09| 376.39
#2005-05-10| 375.66
#2005-05-11| 376.41
#2005-05-12| 376.85
#2005-05-13| 376.10
#2005-05-16| 379.74
#2005-05-17| 376.37
#2005-05-18| 375.17
#2005-05-19| 377.10
#2005-05-20| 377.87
#2005-05-23| 380.45
#2005-05-24| 382.05
#2005-05-25| 383.76
#2005-05-26| 387.22
#2005-05-27| 388.27
#2005-05-30| .
#2005-05-31| 387.71
#2005-06-01| 388.79
#2005-06-02| 386.12
#2005-06-03| 391.50
#2005-06-06| 391.80
#2005-06-07| 394.86
#2005-06-08| 399.45
#2005-06-09| 397.99
#2005-06-10| 395.12
#2005-06-13| 396.15
#2005-06-14| 398.20
#2005-06-15| 400.67
#2005-06-16| 399.04
#2005-06-17| 398.81
#2005-06-20| 400.93
#2005-06-21| 405.43
#2005-06-22| 408.61
#2005-06-23| 408.19
#2005-06-24| 410.22
#2005-06-27| 411.09
#2005-06-28| 405.22
#2005-06-29| 408.97
#2005-06-30| 413.02
#2005-07-01| 415.29
#2005-07-04| .
#2005-07-05| 415.95
#2005-07-06| 420.64
#2005-07-07| 413.20
#2005-07-08| 417.77
#2005-07-11| 423.57
#2005-07-12| 423.71
#2005-07-13| 422.63
#2005-07-14| 418.97
#2005-07-15| 423.48
#2005-07-18| 428.57
#2005-07-19| 429.52
#2005-07-20| 430.78
#2005-07-21| 431.78
#2005-07-22| 435.10
#2005-07-25| 438.17
#2005-07-26| 441.99
#2005-07-27| 444.47
#2005-07-28| 445.09
#2005-07-29| 445.41
#2005-08-01| 447.32
#2005-08-02| 451.88
#2005-08-03| 453.22
#2005-08-04| 455.35
#2005-08-05| 455.13
#2005-08-08| 446.28
#2005-08-09| 445.05
#2005-08-10| 452.60
#2005-08-11| 456.94
#2005-08-12| 455.85
#2005-08-15| 456.00
#2005-08-16| 456.17
#2005-08-17| 461.59
#2005-08-18| 458.74
#2005-08-19| 457.28
#2005-08-22| 454.49
#2005-08-23| 446.09
#2005-08-24| 443.45
#2005-08-25| 447.81
#2005-08-26| 450.50
#2005-08-29| 445.18
#2005-08-30| 450.02
#2005-08-31| 453.16
#2005-09-01| 458.23
#2005-09-02| 460.84
#2005-09-05| .
#2005-09-06| 463.81
#2005-09-07| 463.87
#2005-09-08| 469.89
#2005-09-09| 470.42
#2005-09-12| 475.60
#2005-09-13| 478.40
#2005-09-14| 478.00
#2005-09-15| 483.88
#2005-09-16| 488.60
#2005-09-19| 492.96
#2005-09-20| 494.79
#2005-09-21| 490.33
#2005-09-22| 472.40
#2005-09-23| 474.02
#2005-09-26| 487.74
#2005-09-27| 489.83
#2005-09-28| 494.28
#2005-09-29| 495.72
#2005-09-30| 495.48
#2005-10-03| 498.90
#2005-10-04| 503.79
#2005-10-05| 499.22
#2005-10-06| 488.79
#2005-10-07| 485.37
#2005-10-10| 479.31
#2005-10-11| 481.20
#2005-10-12| 481.79
#2005-10-13| 472.39
#2005-10-14| 463.44
#2005-10-17| 461.52
#2005-10-18| 455.53
#2005-10-19| 445.22
#2005-10-20| 440.01
#2005-10-21| 448.65
#2005-10-24| 441.11
#2005-10-25| 445.27
#2005-10-26| 443.69
#2005-10-27| 434.37
#2005-10-28| 427.32
#2005-10-31| 438.22
#2005-11-01| 442.13
#2005-11-02| 446.24
#2005-11-03| 445.70
#2005-11-04| 443.45
#2005-11-07| 447.42
#2005-11-08| 454.34
#2005-11-09| 454.19
#2005-11-10| 455.78
#2005-11-11| 465.72
#2005-11-14| 465.13
#2005-11-15| 466.61
#2005-11-16| 470.73
#2005-11-17| 473.77
#2005-11-18| 475.38
#2005-11-21| 471.16
#2005-11-22| 466.64
#2005-11-23| 472.65
#2005-11-24| .
#2005-11-25| 483.04
#2005-11-28| 490.13
#2005-11-29| 487.35
#2005-11-30| 480.77
#2005-12-01| 486.86
#2005-12-02| 488.08
#2005-12-05| 480.98
#2005-12-06| 481.65
#2005-12-07| 485.04
#2005-12-08| 486.54
#2005-12-09| 494.87
#2005-12-12| 499.01
#2005-12-13| 504.90
#2005-12-14| 509.08
#2005-12-15| 508.31
#2005-12-16| 515.28
#2005-12-19| 524.05
#2005-12-20| 519.34
#2005-12-21| 518.42
#2005-12-22| 520.41
#2005-12-23| 514.71
#2005-12-26| .
#2005-12-27| 514.88
#2005-12-28| 515.05
#2005-12-29| 517.50
#2005-12-30| 524.15
#2006-01-02| .
#2006-01-03| 534.62
#2006-01-04| 542.19
#2006-01-05| 543.98
#2006-01-06| 549.71
#2006-01-09| 550.51
#2006-01-10| 544.13
#2006-01-11| 543.76
#2006-01-12| 542.38
#2006-01-13| 541.54
#2006-01-16| .
#2006-01-17| 534.91
#2006-01-18| 531.29
#2006-01-19| 543.61
#2006-01-20| 548.98
#2006-01-23| 547.64
#2006-01-24| 549.75
#2006-01-25| 556.00
#2006-01-26| 556.89
#2006-01-27| 566.89
#2006-01-30| 564.01
#2006-01-31| 567.01
#2006-02-01| 562.33
#2006-02-02| 561.33
#2006-02-03| 558.29
#2006-02-06| 568.87
#2006-02-07| 574.65
#2006-02-08| 572.35
#2006-02-09| 573.13
#2006-02-10| 577.90
#2006-02-13| 581.45
#2006-02-14| 577.43
#2006-02-15| 576.76
#2006-02-16| 576.82
#2006-02-17| 565.85
#2006-02-20| .
#2006-02-21| 573.29
#2006-02-22| 572.31
#2006-02-23| 574.47
#2006-02-24| 574.34
#2006-02-27| 577.98
#2006-02-28| 581.80
#2006-03-01| 592.23
#2006-03-02| 597.25
#2006-03-03| 599.03
#2006-03-06| 606.14
#2006-03-07| 606.01
#2006-03-08| 592.45
#2006-03-09| 594.76
#2006-03-10| 607.05
#2006-03-13| 608.14
#2006-03-14| 606.33
#2006-03-15| 607.15
#2006-03-16| 612.76
#2006-03-17| 612.97
#2006-03-20| 618.18
#2006-03-21| 613.83
#2006-03-22| 609.89
#2006-03-23| 609.68
#2006-03-24| 616.23
#2006-03-27| 621.24
#2006-03-28| 620.36
#2006-03-29| 625.84
#2006-03-30| 632.41
#2006-03-31| 634.81
#2006-04-03| 651.39
#2006-04-04| 654.38
#2006-04-05| 661.15
#2006-04-06| 660.48
#2006-04-07| 650.79
#2006-04-10| 652.57
#2006-04-11| 652.72
#2006-04-12| 631.76
#2006-04-13| 623.67
#2006-04-14| .
#2006-04-17| 639.97
#2006-04-18| 651.93
#2006-04-19| 655.85
#2006-04-20| 661.73
#2006-04-21| 662.40
#2006-04-24| 663.07
#2006-04-25| 649.23
#2006-04-26| 662.44
#2006-04-27| 661.40
#2006-04-28| 661.43
#2006-05-01| 675.24
#2006-05-02| 684.01
#2006-05-03| 689.24
#2006-05-04| 692.31
#2006-05-05| 693.14
#2006-05-08| 697.96
#2006-05-09| 700.89
#2006-05-10| 706.32
#2006-05-11| 697.23
#2006-05-12| 688.46
#2006-05-15| 655.66
#2006-05-16| 653.35
#2006-05-17| 677.90
#2006-05-18| 627.41
#2006-05-19| 600.74
#2006-05-22| 571.28
#2006-05-23| 591.19
#2006-05-24| 576.69
#2006-05-25| 578.42
#2006-05-26| 588.69
#2006-05-29| .
#2006-05-30| 584.20
#2006-05-31| 564.78
#2006-06-01| 546.59
#2006-06-02| 567.22
#2006-06-05| 556.75
#2006-06-06| 539.09
#2006-06-07| 522.19
#2006-06-08| 491.16
#2006-06-09| 518.50
#2006-06-12| 503.60
#2006-06-13| 479.03
#2006-06-14| 468.95
#2006-06-15| 499.62
#2006-06-16| 519.46
#2006-06-19| 525.68
#2006-06-20| 517.89
#2006-06-21| 529.91
#2006-06-22| 541.35
#2006-06-23| 545.94
#2006-06-26| 523.99
#2006-06-27| 530.02
#2006-06-28| 528.63
#2006-06-29| 532.62
#2006-06-30| 557.58
#2006-07-03| 560.46
#2006-07-04| .
#2006-07-05| 570.77
#2006-07-06| 564.24
#2006-07-07| 552.86
#2006-07-10| 559.45
#2006-07-11| 555.51
#2006-07-12| 566.47
#2006-07-13| 561.91
#2006-07-14| 553.51
#2006-07-17| 530.58
#2006-07-18| 526.30
#2006-07-19| 510.51
#2006-07-20| 528.58
#2006-07-21| 515.30
#2006-07-24| 518.72
#2006-07-25| 530.92
#2006-07-26| 542.76
#2006-07-27| 551.12
#2006-07-28| 549.48
#2006-07-31| 554.79
#2006-08-01| 553.70
#2006-08-02| 558.42
#2006-08-03| 562.11
#2006-08-04| 559.48
#2006-08-07| 557.33
#2006-08-08| 567.80
#2006-08-09| 576.72
#2006-08-10| 581.91
#2006-08-11| 584.21
#2006-08-14| 589.99
#2006-08-15| 590.37
#2006-08-16| 597.83
#2006-08-17| 599.57
#2006-08-18| 600.11
#2006-08-21| 604.05
#2006-08-22| 602.47
#2006-08-23| 596.03
#2006-08-24| 601.29
#2006-08-25| 605.11
#2006-08-28| 608.21
#2006-08-29| 611.44
#2006-08-30| 611.75
#2006-08-31| 608.73
#2006-09-01| 614.35
#2006-09-04| .
#2006-09-05| 626.85
#2006-09-06| 631.23
#2006-09-07| 627.03
#2006-09-08| 629.86
#2006-09-11| 608.44
#2006-09-12| 614.57
#2006-09-13| 628.14
#2006-09-14| 633.43
#2006-09-15| 635.43
#2006-09-18| 638.28
#2006-09-19| 632.15
#2006-09-20| 639.49
#2006-09-21| 649.45
#2006-09-22| 646.77
#2006-09-25| 643.71
#2006-09-26| 650.71
#2006-09-27| 655.12
#2006-09-28| 657.00
#2006-09-29| 661.66
#2006-10-02| 661.66
#2006-10-03| 661.68
#2006-10-04| 654.88
#2006-10-05| 666.39
#2006-10-06| 668.09
#2006-10-09| 666.43
#2006-10-10| 665.29
#2006-10-11| 664.17
#2006-10-12| 675.32
#2006-10-13| 686.14
#2006-10-16| 693.30
#2006-10-17| 693.10
#2006-10-18| 691.10
#2006-10-19| 686.43
#2006-10-20| 686.95
#2006-10-23| 683.79
#2006-10-24| 683.79
#2006-10-25| 684.09
#2006-10-26| 691.00
#2006-10-27| 701.81
#2006-10-30| 711.43
#2006-10-31| 707.72
#2006-11-01| 713.83
#2006-11-02| 717.66
#2006-11-03| 720.18
#2006-11-06| 722.70
#2006-11-07| 725.93
#2006-11-08| 721.06
#2006-11-09| 728.08
#2006-11-10| 733.32
#2006-11-13| 735.54
#2006-11-14| 733.35
#2006-11-15| 733.67
#2006-11-16| 741.21
#2006-11-17| 734.16
#2006-11-20| 731.74
#2006-11-21| 745.14
#2006-11-22| 752.28
#2006-11-23| .
#2006-11-24| 755.95
#2006-11-27| 759.51
#2006-11-28| 750.40
#2006-11-29| 751.98
#2006-11-30| 754.23
#2006-12-01| 764.34
#2006-12-04| 768.21
#2006-12-05| 771.84
#2006-12-06| 766.25
#2006-12-07| 767.90
#2006-12-08| 757.59
#2006-12-11| 733.57
#2006-12-12| 707.32
#2006-12-13| 720.84
#2006-12-14| 740.46
#2006-12-15| 747.38
#2006-12-18| 751.24
#2006-12-19| 734.01
#2006-12-20| 731.78
#2006-12-21| 736.37
#2006-12-22| 743.58
#2006-12-25| .
#2006-12-26| 758.13
#2006-12-27| 768.52
#2006-12-28| 770.14
#2006-12-29| 769.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 781.07
#2007-01-04| 777.97
#2007-01-05| 776.14
#2007-01-08| 762.91
#2007-01-09| 759.76
#2007-01-10| 745.72
#2007-01-11| 759.45
#2007-01-12| 782.27
#2007-01-15| .
#2007-01-16| 791.29
#2007-01-17| 795.00
#2007-01-18| 795.89
#2007-01-19| 793.99
#2007-01-22| 797.89
#2007-01-23| 787.31
#2007-01-24| 790.88
#2007-01-25| 801.38
#2007-01-26| 801.11
#2007-01-29| 797.44
#2007-01-30| 797.44
#2007-01-31| 790.77
#2007-02-01| 800.10
#2007-02-02| 808.21
#2007-02-05| 814.31
#2007-02-06| 813.68
#2007-02-07| 821.16
#2007-02-08| 819.83
#2007-02-09| 810.39
#2007-02-12| 783.62
#2007-02-13| 777.13
#2007-02-14| 774.23
#2007-02-15| 795.73
#2007-02-16| 797.57
#2007-02-19| .
#2007-02-20| 787.73
#2007-02-21| 785.40
#2007-02-22| 774.60
#2007-02-23| 753.93
#2007-02-26| 755.71
#2007-02-27| 749.23
#2007-02-28| 718.88
#2007-03-01| 728.27
#2007-03-02| 713.89
#2007-03-05| 678.66
#2007-03-06| 694.53
#2007-03-07| 686.38
#2007-03-08| 713.72
#2007-03-09| 707.55
#2007-03-12| 711.08
#2007-03-13| 718.59
#2007-03-14| 696.33
#2007-03-15| 698.90
#2007-03-16| 694.13
#2007-03-19| 704.78
#2007-03-20| 714.78
#2007-03-21| 730.50
#2007-03-22| 744.67
#2007-03-23| 747.44
#2007-03-26| 744.35
#2007-03-27| 747.18
#2007-03-28| 735.45
#2007-03-29| 727.46
#2007-03-30| 738.27
#2007-04-02| 705.05
#2007-04-03| 718.20
#2007-04-04| 725.94
#2007-04-05| 733.83
#2007-04-06| .
#2007-04-09| 752.96
#2007-04-10| 757.58
#2007-04-11| 757.85
#2007-04-12| 753.99
#2007-04-13| 775.17
#2007-04-16| 803.12
#2007-04-17| 796.96
#2007-04-18| 800.13
#2007-04-19| 797.18
#2007-04-20| 817.04
#2007-04-23| 819.03
#2007-04-24| 841.89
#2007-04-25| 854.24
#2007-04-26| 854.03
#2007-04-27| 833.38
#2007-04-30| 833.57
#2007-05-01| 833.62
#2007-05-02| 833.16
#2007-05-03| 847.61
#2007-05-04| 847.95
#2007-05-07| 844.51
#2007-05-08| 838.34
#2007-05-09| 838.64
#2007-05-10| 832.31
#2007-05-11| 834.22
#2007-05-14| 852.33
#2007-05-15| 850.24
#2007-05-16| 866.19
#2007-05-17| 875.53
#2007-05-18| 880.04
#2007-05-21| 888.74
#2007-05-22| 894.57
#2007-05-23| 888.63
#2007-05-24| 880.05
#2007-05-25| 888.49
#2007-05-28| .
#2007-05-29| 902.95
#2007-05-30| 886.42
#2007-05-31| 900.70
#2007-06-01| 906.32
#2007-06-04| 901.48
#2007-06-05| 905.41
#2007-06-06| 884.98
#2007-06-07| 880.95
#2007-06-08| 863.71
#2007-06-11| 871.48
#2007-06-12| 872.53
#2007-06-13| 861.59
#2007-06-14| 877.60
#2007-06-15| 879.59
#2007-06-18| 877.25
#2007-06-19| 889.34
#2007-06-20| 899.90
#2007-06-21| 906.04
#2007-06-22| 904.73
#2007-06-25| 903.18
#2007-06-26| 904.44
#2007-06-27| 900.57
#2007-06-28| 907.57
#2007-06-29| 920.97
#2007-07-02| 926.12
#2007-07-03| 937.61
#2007-07-04| .
#2007-07-05| 939.23
#2007-07-06| 943.58
#2007-07-09| 951.09
#2007-07-10| 949.81
#2007-07-11| 947.94
#2007-07-12| 959.04
#2007-07-13| 969.37
#2007-07-16| 974.15
#2007-07-17| 971.24
#2007-07-18| 970.44
#2007-07-19| 984.31
#2007-07-20| 985.83
#2007-07-23| 996.59
#2007-07-24| 995.92
#2007-07-25| 987.06
#2007-07-26| 992.08
#2007-07-27| 954.29
#2007-07-30| 954.45
#2007-07-31| 976.97
#2007-08-01| 935.08
#2007-08-02| 940.66
#2007-08-03| 953.44
#2007-08-06| 938.77
#2007-08-07| 942.53
#2007-08-08| 961.03
#2007-08-09| 946.70
#2007-08-10| 930.71
#2007-08-13| 939.69
#2007-08-14| 935.41
#2007-08-15| 935.41
#2007-08-16| 881.81
#2007-08-17| 869.52
#2007-08-20| 893.20
#2007-08-21| 863.49
#2007-08-22| 879.95
#2007-08-23| 870.31
#2007-08-24| 883.21
#2007-08-27| 911.44
#2007-08-28| 914.43
#2007-08-29| 921.29
#2007-08-30| 926.63
#2007-08-31| 946.84
#2007-09-03| .
#2007-09-04| 957.50
#2007-09-05| 957.89
#2007-09-06| 971.50
#2007-09-07| 971.69
#2007-09-10| 974.37
#2007-09-11| 974.70
#2007-09-12| 979.56
#2007-09-13| 988.28
#2007-09-14| 985.77
#2007-09-17| 981.82
#2007-09-18| 994.15
#2007-09-19|1035.64
#2007-09-20|1049.47
#2007-09-21|1060.29
#2007-09-24|1081.24
#2007-09-25|1083.22
#2007-09-26|1086.07
#2007-09-27|1095.35
#2007-09-28|1102.92
#2007-10-01|1110.76
#2007-10-02|1110.76
#2007-10-03|1143.23
#2007-10-04|1147.31
#2007-10-05|1141.79
#2007-10-08|1117.64
#2007-10-09|1161.98
#2007-10-10|1191.51
#2007-10-11|1206.83
#2007-10-12|1183.87
#2007-10-15|1226.26
#2007-10-16|1230.55
#2007-10-17|1198.40
#2007-10-18|1149.55
#2007-10-19|1117.35
#2007-10-22|1117.38
#2007-10-23|1184.71
#2007-10-24|1192.66
#2007-10-25|1210.85
#2007-10-26|1245.24
#2007-10-29|1286.16
#2007-10-30|1285.19
#2007-10-31|1301.28
#2007-11-01|1290.16
#2007-11-02|1306.24
#2007-11-05|1293.38
#2007-11-06|1281.15
#2007-11-07|1274.91
#2007-11-08|1257.52
#2007-11-09|1252.27
#2007-11-12|1239.37
#2007-11-13|1258.91
#2007-11-14|1312.84
#2007-11-15|1315.13
#2007-11-16|1317.62
#2007-11-19|1330.25
#2007-11-20|1305.46
#2007-11-21|1249.11
#2007-11-22| .
#2007-11-23|1258.55
#2007-11-26|1287.79
#2007-11-27|1283.60
#2007-11-28|1270.38
#2007-11-29|1272.36
#2007-11-30|1308.62
#2007-12-03|1340.01
#2007-12-04|1351.80
#2007-12-05|1366.23
#2007-12-06|1368.70
#2007-12-07|1377.07
#2007-12-10|1379.41
#2007-12-11|1404.39
#2007-12-12|1419.91
#2007-12-13|1407.44
#2007-12-14|1409.50
#2007-12-17|1341.68
#2007-12-18|1331.65
#2007-12-19|1331.14
#2007-12-20|1332.63
#2007-12-21|1332.63
#2007-12-24|1377.72
#2007-12-25| .
#2007-12-26|1407.53
#2007-12-27|1409.17
#2007-12-28|1420.76
#2007-12-31|1435.33
#2008-01-01| .
#2008-01-02|1463.62
#2008-01-03|1460.44
#2008-01-04|1481.44
#2008-01-07|1486.25
#2008-01-08|1474.06
#2008-01-09|1469.67
#2008-01-10|1436.79
#2008-01-11|1445.40
#2008-01-14|1455.93
#2008-01-15|1429.47
#2008-01-16|1401.74
#2008-01-17|1398.49
#2008-01-18|1338.77
#2008-01-21| .
#2008-01-22|1126.66
#2008-01-23|1193.65
#2008-01-24|1161.74
#2008-01-25|1249.44
#2008-01-28|1239.96
#2008-01-29|1237.71
#2008-01-30|1210.15
#2008-01-31|1205.15
#2008-02-01|1227.91
#2008-02-04|1257.03
#2008-02-05|1261.89
#2008-02-06|1231.19
#2008-02-07|1190.19
#2008-02-08|1173.78
#2008-02-11|1109.90
#2008-02-12|1105.30
#2008-02-13|1122.35
#2008-02-14|1187.44
#2008-02-15|1209.36
#2008-02-18| .
#2008-02-19|1201.93
#2008-02-20|1166.20
#2008-02-21|1180.79
#2008-02-22|1156.28
#2008-02-25|1172.69
#2008-02-26|1190.48
#2008-02-27|1196.70
#2008-02-28|1193.14
#2008-02-29|1175.25
#2008-03-03|1105.87
#2008-03-04|1082.30
#2008-03-05|1087.24
#2008-03-06|1089.00
#2008-03-07|1039.45
#2008-03-10|1036.58
#2008-03-11|1060.61
#2008-03-12|1063.95
#2008-03-13|1003.47
#2008-03-14|1025.76
#2008-03-17| 953.05
#2008-03-18| 954.81
#2008-03-19| 959.28
#2008-03-20| 959.28
#2008-03-21| .
#2008-03-24| 965.72
#2008-03-25|1030.11
#2008-03-26|1028.94
#2008-03-27|1027.79
#2008-03-28|1067.07
#2008-03-31|1019.82
#2008-04-01|1017.32
#2008-04-02|1028.66
#2008-04-03|1029.85
#2008-04-04|1005.25
#2008-04-07|1029.72
#2008-04-08|1022.17
#2008-04-09|1035.68
#2008-04-10|1033.39
#2008-04-11|1040.88
#2008-04-14|1040.88
#2008-04-15|1060.75
#2008-04-16|1069.05
#2008-04-17|1088.89
#2008-04-18|1088.89
#2008-04-21|1106.91
#2008-04-22|1114.50
#2008-04-23|1108.12
#2008-04-24|1103.34
#2008-04-25|1125.25
#2008-04-28|1120.65
#2008-04-29|1135.03
#2008-04-30|1128.79
#2008-05-01|1129.63
#2008-05-02|1143.00
#2008-05-05|1142.71
#2008-05-06|1122.41
#2008-05-07|1108.56
#2008-05-08|1084.41
#2008-05-09|1063.67
#2008-05-12|1055.47
#2008-05-13|1047.65
#2008-05-14|1051.42
#2008-05-15|1065.18
#2008-05-16|1078.91
#2008-05-19|1079.04
#2008-05-20|1070.09
#2008-05-21|1067.18
#2008-05-22|1044.03
#2008-05-23|1034.10
#2008-05-26| .
#2008-05-27| 999.05
#2008-05-28|1018.57
#2008-05-29|1007.81
#2008-05-30|1019.13
#2008-06-02| 996.53
#2008-06-03| 985.90
#2008-06-04| 951.64
#2008-06-05| 961.39
#2008-06-06| 957.23
#2008-06-09| 922.33
#2008-06-10| 909.05
#2008-06-11| 926.96
#2008-06-12| 932.18
#2008-06-13| 925.71
#2008-06-16| 938.54
#2008-06-17| 959.75
#2008-06-18| 945.24
#2008-06-19| 924.30
#2008-06-20| 893.41
#2008-06-23| 867.97
#2008-06-24| 854.57
#2008-06-25| 866.92
#2008-06-26| 876.39
#2008-06-27| 837.25
#2008-06-30| 810.43
#2008-07-01| 771.57
#2008-07-02| 813.44
#2008-07-03| 776.35
#2008-07-04| .
#2008-07-07| 804.01
#2008-07-08| 796.70
#2008-07-09| 834.15
#2008-07-10| 836.86
#2008-07-11| 814.86
#2008-07-14| 807.07
#2008-07-15| 765.74
#2008-07-16| 759.36
#2008-07-17| 789.92
#2008-07-18| 818.22
#2008-07-21| 828.75
#2008-07-22| 845.19
#2008-07-23| 909.22
#2008-07-24| 899.41
#2008-07-25| 873.83
#2008-07-28| 873.54
#2008-07-29| 839.62
#2008-07-30| 873.67
#2008-07-31| 871.08
#2008-08-01| 894.35
#2008-08-04| 894.96
#2008-08-05| 922.47
#2008-08-06| 927.84
#2008-08-07| 931.33
#2008-08-08| 934.08
#2008-08-11| 951.19
#2008-08-12| 931.10
#2008-08-13| 920.11
#2008-08-14| 890.20
#2008-08-15| 890.20
#2008-08-18| 871.24
#2008-08-19| 865.88
#2008-08-20| 872.06
#2008-08-21| 852.11
#2008-08-22| 861.33
#2008-08-25| 857.04
#2008-08-26| 856.71
#2008-08-27| 849.16
#2008-08-28| 835.34
#2008-08-29| 860.39
#2008-09-01| .
#2008-09-02| 876.88
#2008-09-03| 876.88
#2008-09-04| 871.23
#2008-09-05| 843.86
#2008-09-08| 866.42
#2008-09-09| 858.49
#2008-09-10| 841.21
#2008-09-11| 816.20
#2008-09-12| 796.43
#2008-09-15| 761.03
#2008-09-16| 744.77
#2008-09-17| 738.19
#2008-09-18| 737.78
#2008-09-19| 783.06
#2008-09-22| 786.79
#2008-09-23| 762.44
#2008-09-24| 764.03
#2008-09-25| 751.48
#2008-09-26| 722.66
#2008-09-29| 687.53
#2008-09-30| 700.62
#2008-10-01| 714.25
#2008-10-02| 714.25
#2008-10-03| 680.38
#2008-10-06| 628.72
#2008-10-07| 619.35
#2008-10-08| 594.25
#2008-10-09| 594.25
#2008-10-10| 543.52
#2008-10-13| 582.47
#2008-10-14| 593.86
#2008-10-15| 557.01
#2008-10-16| 544.31
#2008-10-17| 517.36
#2008-10-20| 524.54
#2008-10-21| 545.10
#2008-10-22| 517.35
#2008-10-23| 492.13
#2008-10-24| 437.82
#2008-10-27| 426.68
#2008-10-28| 452.79
#2008-10-29| 453.99
#2008-10-30| 453.99
#2008-10-31| 488.01
#2008-11-03| 521.42
#2008-11-04| 548.77
#2008-11-05| 529.87
#2008-11-06| 509.36
#2008-11-07| 521.40
#2008-11-10| 550.74
#2008-11-11| 511.19
#2008-11-12| 484.69
#2008-11-13| 484.69
#2008-11-14| 479.25
#2008-11-17| 467.60
#2008-11-18| 449.14
#2008-11-19| 438.33
#2008-11-20| 420.88
#2008-11-21| 438.05
#2008-11-24| 436.88
#2008-11-25| 427.53
#2008-11-26| 443.31
#2008-11-27| .
#2008-11-28| 441.33
#2008-12-01| 430.00
#2008-12-02| 426.63
#2008-12-03| 429.92
#2008-12-04| 451.78
#2008-12-05| 444.17
#2008-12-08| 451.34
#2008-12-09| 451.34
#2008-12-10| 478.49
#2008-12-11| 485.91
#2008-12-12| 487.86
#2008-12-15| 502.15
#2008-12-16| 513.18
#2008-12-17| 502.27
#2008-12-18| 527.15
#2008-12-19| 527.62
#2008-12-22| 513.08
#2008-12-23| 492.02
#2008-12-24| 494.77
#2008-12-25| .
#2008-12-26| 480.15
#2008-12-29| 490.48
#2008-12-30| 499.21
#2008-12-31| 494.41
#2009-01-01| .
#2009-01-02| 513.02
#2009-01-05| 528.41
#2009-01-06| 528.60
#2009-01-07| 491.50
#2009-01-08| 491.60
#2009-01-09| 486.30
#2009-01-12| 466.78
#2009-01-13| 460.17
#2009-01-14| 476.98
#2009-01-15| 460.12
#2009-01-16| 472.98
#2009-01-19| .
#2009-01-20| 460.32
#2009-01-21| 446.83
#2009-01-22| 445.10
#2009-01-23| 436.48
#2009-01-26| 436.48
#2009-01-27| 451.46
#2009-01-28| 464.21
#2009-01-29| 461.42
#2009-01-30| 471.22
#2009-02-02| 455.56
#2009-02-03| 458.24
#2009-02-04| 459.96
#2009-02-05| 456.41
#2009-02-06| 466.84
#2009-02-09| 480.44
#2009-02-10| 482.73
#2009-02-11| 482.37
#2009-02-12| 475.36
#2009-02-13| 484.70
#2009-02-16| .
#2009-02-17| 446.30
#2009-02-18| 443.34
#2009-02-19| 446.61
#2009-02-20| 436.11
#2009-02-23| 436.11
#2009-02-24| 432.56
#2009-02-25| 435.37
#2009-02-26| 432.51
#2009-02-27| 425.09
#2009-03-02| 406.29
#2009-03-03| 398.03
#2009-03-04| 402.41
#2009-03-05| 390.42
#2009-03-06| 394.65
#2009-03-09| 386.35
#2009-03-10| 386.35
#2009-03-11| 386.35
#2009-03-12| 393.60
#2009-03-13| 414.28
#2009-03-16| 424.50
#2009-03-17| 420.42
#2009-03-18| 427.89
#2009-03-19| 436.82
#2009-03-20| 433.06
#2009-03-23| 453.87
#2009-03-24| 452.49
#2009-03-25| 461.26
#2009-03-26| 476.30
#2009-03-27| 481.40
#2009-03-30| 455.40
#2009-03-31| 467.77
#2009-04-01| 476.18
#2009-04-02| 500.86
#2009-04-03| 500.86
#2009-04-06| 514.55
#2009-04-07| 514.55
#2009-04-08| 524.30
#2009-04-09| 530.26
#2009-04-10| .
#2009-04-13| 541.00
#2009-04-14| 541.00
#2009-04-15| 562.49
#2009-04-16| 542.12
#2009-04-17| 547.17
#2009-04-20| 544.55
#2009-04-21| 538.62
#2009-04-22| 534.72
#2009-04-23| 553.27
#2009-04-24| 564.78
#2009-04-27| 559.74
#2009-04-28| 537.43
#2009-04-29| 560.34
#2009-04-30| 560.34
#2009-05-01| 560.34
#2009-05-04| 594.38
#2009-05-05| 604.91
#2009-05-06| 591.27
#2009-05-07| 605.63
#2009-05-08| 595.84
#2009-05-11| 583.97
#2009-05-12| 606.55
#2009-05-13| 597.19
#2009-05-14| 591.87
#2009-05-15| 609.55
#2009-05-18| 733.89
#2009-05-19| 739.84
#2009-05-20| 744.24
#2009-05-21| 732.65
#2009-05-22| 745.19
#2009-05-25| .
#2009-05-26| 717.93
#2009-05-27| 749.33
#2009-05-28| 756.93
#2009-05-29| 781.03
#2009-06-01| 798.11
#2009-06-02| 798.27
#2009-06-03| 802.70
#2009-06-04| 811.17
#2009-06-05| 815.78
#2009-06-08| 778.82
#2009-06-09| 804.83
#2009-06-10| 826.66
#2009-06-11| 817.85
#2009-06-12| 807.52
#2009-06-15| 788.60
#2009-06-16| 797.67
#2009-06-17| 765.21
#2009-06-18| 749.03
#2009-06-19| 765.14
#2009-06-22| 748.06
#2009-06-23| 749.11
#2009-06-24| 757.53
#2009-06-25| 753.65
#2009-06-26| 783.31
#2009-06-29| 788.58
#2009-06-30| 772.68
#2009-07-01| 781.47
#2009-07-02| 782.02
#2009-07-03| .
#2009-07-06| 740.44
#2009-07-07| 748.89
#2009-07-08| 719.42
#2009-07-09| 723.84
#2009-07-10| 706.31
#2009-07-13| 697.68
#2009-07-14| 725.55
#2009-07-15| 753.45
#2009-07-16| 753.27
#2009-07-17| 776.22
#2009-07-20| 807.60
#2009-07-21| 798.54
#2009-07-22| 784.86
#2009-07-23| 806.30
#2009-07-24| 819.05
#2009-07-27| 822.78
#2009-07-28| 822.59
#2009-07-29| 810.22
#2009-07-30| 820.56
#2009-07-31| 840.44
#2009-08-03| 859.84
#2009-08-04| 853.60
#2009-08-05| 859.99
#2009-08-06| 836.94
#2009-08-07| 814.24
#2009-08-10| 805.56
#2009-08-11| 809.65
#2009-08-12| 801.50
#2009-08-13| 832.84
#2009-08-14| 826.29
#2009-08-17| 780.70
#2009-08-18| 796.91
#2009-08-19| 784.92
#2009-08-20| 796.38
#2009-08-21| 810.29
#2009-08-24| 830.44
#2009-08-25| 831.63
#2009-08-26| 834.15
#2009-08-27| 835.99
#2009-08-28| 847.55
#2009-08-31| 836.07
#2009-09-01| 824.89
#2009-09-02| 823.20
#2009-09-03| 822.17
#2009-09-04| 836.08
#2009-09-07| .
#2009-09-08| 863.85
#2009-09-09| 864.92
#2009-09-10| 863.11
#2009-09-11| 866.55
#2009-09-14| 861.09
#2009-09-15| 877.49
#2009-09-16| 895.91
#2009-09-17| 898.87
#2009-09-18| 902.15
#2009-09-21| 902.15
#2009-09-22| 912.78
#2009-09-23| 903.65
#2009-09-24| 907.43
#2009-09-25| 905.66
#2009-09-28| 905.66
#2009-09-29| 910.46
#2009-09-30| 922.91
#2009-10-01| 930.56
#2009-10-02| 930.56
#2009-10-05| 919.99
#2009-10-06| 936.40
#2009-10-07| 938.65
#2009-10-08| 949.59
#2009-10-09| 939.20
#2009-10-12| 955.99
#2009-10-13| 955.99
#2009-10-14| 978.40
#2009-10-15| 977.43
#2009-10-16| 983.78
#2009-10-19| 985.76
#2009-10-20| 984.41
#2009-10-21| 965.09
#2009-10-22| 945.68
#2009-10-23| 954.16
#2009-10-26| 943.01
#2009-10-27| 912.16
#2009-10-28| 901.88
#2009-10-29| 890.41
#2009-10-30| 888.28
#2009-11-02| 888.28
#2009-11-03| 851.82
#2009-11-04| 885.92
#2009-11-05| 898.77
#2009-11-06| 912.59
#2009-11-09| 940.15
#2009-11-10| 935.85
#2009-11-11| 962.26
#2009-11-12| 945.32
#2009-11-13| 958.70
#2009-11-16| 971.49
#2009-11-17| 970.61
#2009-11-18| 973.30
#2009-11-19| 950.14
#2009-11-20| 962.94
#2009-11-23| 973.23
#2009-11-24| 973.62
#2009-11-25| 979.94
#2009-11-26| .
#2009-11-27| 941.53
#2009-11-30| 961.12
#2009-12-01| 982.91
#2009-12-02| 983.92
#2009-12-03| 992.76
#2009-12-04| 985.31
#2009-12-07| 971.77
#2009-12-08| 983.57
#2009-12-09| 980.27
#2009-12-10| 981.78
#2009-12-11| 979.09
#2009-12-14| 972.79
#2009-12-15| 958.60
#2009-12-16| 961.64
#2009-12-17| 959.20
#2009-12-18| 954.52
#2009-12-21| 945.82
#2009-12-22| 953.53
#2009-12-23| 976.36
#2009-12-24| 987.47
#2009-12-25| .
#2009-12-28| 987.47
#2009-12-29| 989.13
#2009-12-30| 985.85
#2009-12-31| 995.21
#2010-01-01| .
#2010-01-04|1009.26
#2010-01-05|1021.16
#2010-01-06|1033.08
#2010-01-07|1032.82
#2010-01-08|1029.59
#2010-01-11|1042.99
#2010-01-12|1026.47
#2010-01-13|1034.38
#2010-01-14|1040.60
#2010-01-15|1035.52
#2010-01-18| .
#2010-01-19|1030.89
#2010-01-20|1026.25
#2010-01-21| 999.20
#2010-01-22| 986.92
#2010-01-25| 978.12
#2010-01-26| 978.12
#2010-01-27| 940.55
#2010-01-28| 945.13
#2010-01-29| 953.80
#2010-02-01| 957.20
#2010-02-02| 948.40
#2010-02-03| 971.64
#2010-02-04| 949.34
#2010-02-05| 915.20
#2010-02-08| 923.29
#2010-02-09| 931.71
#2010-02-10| 930.05
#2010-02-11| 942.69
#2010-02-12| 942.69
#2010-02-15| .
#2010-02-16| 951.42
#2010-02-17| 964.12
#2010-02-18| 955.13
#2010-02-19| 945.35
#2010-02-22| 946.58
#2010-02-23| 946.25
#2010-02-24| 942.44
#2010-02-25| 940.25
#2010-02-26| 959.02
#2010-03-01| 959.02
#2010-03-02| 980.38
#2010-03-03| 998.38
#2010-03-04| 999.74
#2010-03-05|1007.83
#2010-03-08|1016.87
#2010-03-09|1009.24
#2010-03-10|1016.32
#2010-03-11|1012.87
#2010-03-12|1016.58
#2010-03-15|1010.12
#2010-03-16|1023.18
#2010-03-17|1032.96
#2010-03-18|1032.35
#2010-03-19|1033.84
#2010-03-22|1021.65
#2010-03-23|1024.77
#2010-03-24|1024.77
#2010-03-25|1031.41
#2010-03-26|1043.89
#2010-03-29|1053.61
#2010-03-30|1046.05
#2010-03-31|1048.74
#2010-04-01|1058.02
#2010-04-02| .
#2010-04-05|1083.15
#2010-04-06|1084.42
#2010-04-07|1085.70
#2010-04-08|1076.60
#2010-04-09|1091.77
#2010-04-12|1083.40
#2010-04-13|1080.76
#2010-04-14|1080.76
#2010-04-15|1073.30
#2010-04-16|1072.92
#2010-04-19|1052.19
#2010-04-20|1065.74
#2010-04-21|1069.74
#2010-04-22|1073.39
#2010-04-23|1080.81
#2010-04-26|1086.53
#2010-04-27|1083.42
#2010-04-28|1061.30
#2010-04-29|1071.54
#2010-04-30|1081.38
#2010-05-03|1069.40
#2010-05-04|1051.09
#2010-05-05|1041.65
#2010-05-06|1027.75
#2010-05-07|1005.81
#2010-05-10|1052.16
#2010-05-11|1030.44
#2010-05-12|1038.66
#2010-05-13|1047.14
#2010-05-14|1029.51
#2010-05-17|1014.63
#2010-05-18|1016.97
#2010-05-19| 972.29
#2010-05-20| 967.23
#2010-05-21| 958.59
#2010-05-24| 958.56
#2010-05-25| 917.84
#2010-05-26| 943.89
#2010-05-27| 957.90
#2010-05-28| 990.46
#2010-05-31| .
#2010-06-01| 961.99
#2010-06-02| 974.79
#2010-06-03| 996.90
#2010-06-04| 996.79
#2010-06-07| 974.84
#2010-06-08| 970.19
#2010-06-09| 974.30
#2010-06-10| 989.83
#2010-06-11| 997.83
#2010-06-14|1018.09
#2010-06-15|1020.75
#2010-06-16|1022.41
#2010-06-17|1035.42
#2010-06-18|1035.47
#2010-06-21|1061.76
#2010-06-22|1045.45
#2010-06-23|1050.87
#2010-06-24|1043.18
#2010-06-25|1041.05
#2010-06-28|1054.43
#2010-06-29|1037.11
#2010-06-30|1046.36
#2010-07-01|1035.08
#2010-07-02|1028.83
#2010-07-05| .
#2010-07-06|1035.40
#2010-07-07|1026.02
#2010-07-08|1040.37
#2010-07-09|1054.35
#2010-07-12|1057.45
#2010-07-13|1062.28
#2010-07-14|1060.17
#2010-07-15|1061.60
#2010-07-16|1062.36
#2010-07-19|1054.04
#2010-07-20|1045.16
#2010-07-21|1054.43
#2010-07-22|1062.28
#2010-07-23|1066.26
#2010-07-26|1057.27
#2010-07-27|1068.95
#2010-07-28|1061.90
#2010-07-29|1069.20
#2010-07-30|1067.82
#2010-08-02|1084.29
#2010-08-03|1088.61
#2010-08-04|1092.03
#2010-08-05|1089.63
#2010-08-06|1089.60
#2010-08-09|1100.21
#2010-08-10|1089.76
#2010-08-11|1075.46
#2010-08-12|1075.63
#2010-08-13|1082.48
#2010-08-16|1076.85
#2010-08-17|1082.83
#2010-08-18|1096.50
#2010-08-19|1107.66
#2010-08-20|1103.98
#2010-08-23|1108.13
#2010-08-24|1095.46
#2010-08-25|1085.56
#2010-08-26|1088.40
#2010-08-27|1074.93
#2010-08-30|1077.01
#2010-08-31|1070.10
#2010-09-01|1090.25
#2010-09-02|1097.23
#2010-09-03|1102.89
#2010-09-06| .
#2010-09-07|1119.40
#2010-09-08|1124.66
#2010-09-09|1135.76
#2010-09-10|1135.76
#2010-09-13|1157.30
#2010-09-14|1160.17
#2010-09-15|1171.07
#2010-09-16|1169.71
#2010-09-17|1189.53
#2010-09-20|1209.91
#2010-09-21|1210.55
#2010-09-22|1209.24
#2010-09-23|1203.00
#2010-09-24|1224.48
#2010-09-27|1234.60
#2010-09-28|1230.11
#2010-09-29|1229.36
#2010-09-30|1231.63
#2010-10-01|1267.68
#2010-10-04|1270.30
#2010-10-05|1269.29
#2010-10-06|1283.73
#2010-10-07|1280.49
#2010-10-08|1269.56
#2010-10-11|1277.58
#2010-10-12|1261.59
#2010-10-13|1290.27
#2010-10-14|1293.15
#2010-10-15|1271.12
#2010-10-18|1264.39
#2010-10-19|1257.69
#2010-10-20|1251.73
#2010-10-21|1276.51
#2010-10-22|1264.75
#2010-10-25|1279.10
#2010-10-26|1272.62
#2010-10-27|1261.61
#2010-10-28|1254.02
#2010-10-29|1258.20
#2010-11-01|1278.13
#2010-11-02|1283.63
#2010-11-03|1291.70
#2010-11-04|1316.49
#2010-11-05|1324.13
#2010-11-08|1312.43
#2010-11-09|1321.79
#2010-11-10|1319.15
#2010-11-11|1302.03
#2010-11-12|1262.39
#2010-11-15|1256.17
#2010-11-16|1227.27
#2010-11-17|1227.27
#2010-11-18|1230.51
#2010-11-19|1206.64
#2010-11-22|1224.78
#2010-11-23|1206.43
#2010-11-24|1188.34
#2010-11-25| .
#2010-11-26|1149.16
#2010-11-29|1160.73
#2010-11-30|1173.65
#2010-12-01|1210.06
#2010-12-02|1222.71
#2010-12-03|1217.67
#2010-12-06|1219.20
#2010-12-07|1221.57
#2010-12-08|1191.68
#2010-12-09|1154.22
#2010-12-10|1177.23
#2010-12-13|1188.52
#2010-12-14|1202.51
#2010-12-15|1178.20
#2010-12-16|1188.55
#2010-12-17|1188.55
#2010-12-20|1185.44
#2010-12-21|1202.25
#2010-12-22|1204.59
#2010-12-23|1200.34
#2010-12-24| .
#2010-12-27|1199.97
#2010-12-28|1204.10
#2010-12-29|1216.35
#2010-12-30|1225.96
#2010-12-31|1242.18
#2011-01-03|1248.07
#2011-01-04|1237.78
#2011-01-05|1215.76
#2011-01-06|1207.76
#2011-01-07|1175.63
#2011-01-10|1145.66
#2011-01-11|1151.00
#2011-01-12|1172.05
#2011-01-13|1152.46
#2011-01-14|1129.74
#2011-01-17| .
#2011-01-18|1137.01
#2011-01-19|1133.09
#2011-01-20|1134.26
#2011-01-21|1130.92
#2011-01-24|1137.82
#2011-01-25|1128.14
#2011-01-26|1128.14
#2011-01-27|1111.75
#2011-01-28|1085.86
#2011-01-31|1081.06
#2011-02-01|1066.02
#2011-02-02|1072.15
#2011-02-03|1090.10
#2011-02-04|1067.76
#2011-02-07|1069.01
#2011-02-08|1053.66
#2011-02-09|1030.60
#2011-02-10|1021.22
#2011-02-11|1041.32
#2011-02-14|1077.26
#2011-02-15|1080.92
#2011-02-16|1082.95
#2011-02-17|1099.14
#2011-02-18|1083.54
#2011-02-21| .
#2011-02-22|1082.60
#2011-02-23|1079.67
#2011-02-24|1038.65
#2011-02-25|1047.42
#2011-02-28|1054.28
#2011-03-01|1097.25
#2011-03-02|1097.25
#2011-03-03|1097.55
#2011-03-04|1099.67
#2011-03-07|1083.41
#2011-03-08|1094.94
#2011-03-09|1100.28
#2011-03-10|1090.18
#2011-03-11|1079.29
#2011-03-14|1097.04
#2011-03-15|1076.92
#2011-03-16|1092.45
#2011-03-17|1081.22
#2011-03-18|1069.54
#2011-03-21|1070.22
#2011-03-22|1079.99
#2011-03-23|1094.93
#2011-03-24|1105.65
#2011-03-25|1129.37
#2011-03-28|1131.86
#2011-03-29|1142.39
#2011-03-30|1155.37
#2011-03-31|1164.91
#2011-04-01|1169.17
#2011-04-04|1186.26
#2011-04-05|1194.31
#2011-04-06|1199.92
#2011-04-07|1201.40
#2011-04-08|1194.96
#2011-04-11|1175.04
#2011-04-12|1175.04
#2011-04-13|1194.59
#2011-04-14|1194.59
#2011-04-15|1185.38
#2011-04-18|1164.94
#2011-04-19|1166.74
#2011-04-20|1190.40
#2011-04-21|1193.03
#2011-04-22| .
#2011-04-25|1189.42
#2011-04-26|1187.48
#2011-04-27|1185.03
#2011-04-28|1175.89
#2011-04-29|1171.17
#2011-05-02|1159.05
#2011-05-03|1128.14
#2011-05-04|1123.59
#2011-05-05|1101.53
#2011-05-06|1118.79
#2011-05-09|1121.78
#2011-05-10|1119.07
#2011-05-11|1126.08
#2011-05-12|1105.18
#2011-05-13|1120.45
#2011-05-16|1103.33
#2011-05-17|1093.54
#2011-05-18|1090.90
#2011-05-19|1092.87
#2011-05-20|1102.79
#2011-05-23|1078.37
#2011-05-24|1081.61
#2011-05-25|1070.57
#2011-05-26|1080.77
#2011-05-27|1098.22
#2011-05-30| .
#2011-05-31|1122.64
#2011-06-01|1133.44
#2011-06-02|1127.15
#2011-06-03|1120.76
#2011-06-06|1123.69
#2011-06-07|1131.52
#2011-06-08|1126.19
#2011-06-09|1124.32
#2011-06-10|1119.01
#2011-06-13|1116.43
#2011-06-14|1123.60
#2011-06-15|1112.71
#2011-06-16|1100.57
#2011-06-17|1093.90
#2011-06-20|1067.50
#2011-06-21|1072.80
#2011-06-22|1070.44
#2011-06-23|1074.81
#2011-06-24|1101.80
#2011-06-27|1112.68
#2011-06-28|1116.94
#2011-06-29|1132.17
#2011-06-30|1143.25
#2011-07-01|1146.84
#2011-07-04| .
#2011-07-05|1156.23
#2011-07-06|1152.86
#2011-07-07|1172.93
#2011-07-08|1163.35
#2011-07-11|1151.60
#2011-07-12|1130.10
#2011-07-13|1146.82
#2011-07-14|1151.20
#2011-07-15|1148.14
#2011-07-18|1146.04
#2011-07-19|1155.58
#2011-07-20|1146.09
#2011-07-21|1138.88
#2011-07-22|1160.89
#2011-07-25|1168.78
#2011-07-26|1155.96
#2011-07-27|1154.17
#2011-07-28|1142.71
#2011-07-29|1135.00
#2011-08-01|1142.58
#2011-08-02|1124.96
#2011-08-03|1114.91
#2011-08-04|1096.66
#2011-08-05|1068.69
#2011-08-08|1045.33
#2011-08-09|1030.43
#2011-08-10|1046.63
#2011-08-11|1038.25
#2011-08-12|1029.21
#2011-08-15|1029.21
#2011-08-16|1017.54
#2011-08-17|1018.37
#2011-08-18| 988.37
#2011-08-19| 970.94
#2011-08-22| 984.33
#2011-08-23| 994.22
#2011-08-24| 976.05
#2011-08-25| 967.17
#2011-08-26| 944.95
#2011-08-29| 978.51
#2011-08-30| 993.88
#2011-08-31| 993.88
#2011-09-01| 993.88
#2011-09-02|1007.70
#2011-09-05| .
#2011-09-06|1007.37
#2011-09-07|1018.75
#2011-09-08|1023.60
#2011-09-09| 998.65
#2011-09-12| 963.33
#2011-09-13| 955.18
#2011-09-14| 965.39
#2011-09-15| 977.73
#2011-09-16| 986.25
#2011-09-19| 966.86
#2011-09-20| 979.00
#2011-09-21| 974.49
#2011-09-22| 914.27
#2011-09-23| 907.45
#2011-09-26| 898.86
#2011-09-27| 927.84
#2011-09-28| 927.94
#2011-09-29| 933.38
#2011-09-30| 921.88
#2011-10-03| 902.25
#2011-10-04| 883.57
#2011-10-05| 879.95
#2011-10-06| 879.95
#2011-10-07| 904.22
#2011-10-10| 923.15
#2011-10-11| 916.78
#2011-10-12| 945.25
#2011-10-13| 938.71
#2011-10-14| 949.71
#2011-10-17| 948.82
#2011-10-18| 927.97
#2011-10-19| 946.81
#2011-10-20| 926.85
#2011-10-21| 915.14
#2011-10-24| 924.99
#2011-10-25| 944.38
#2011-10-26| 948.15
#2011-10-27| 948.15
#2011-10-28| 988.01
#2011-10-31| 986.46
#2011-11-01| 964.60
#2011-11-02| 966.31
#2011-11-03| 968.92
#2011-11-04| 975.14
#2011-11-07| 975.14
#2011-11-08| 967.90
#2011-11-09| 942.07
#2011-11-10| 942.07
#2011-11-11| 932.97
#2011-11-14| 923.31
#2011-11-15| 899.92
#2011-11-16| 892.07
#2011-11-17| 872.86
#2011-11-18| 860.52
#2011-11-21| 826.80
#2011-11-22| 829.59
#2011-11-23| 810.65
#2011-11-24| .
#2011-11-25| 817.60
#2011-11-28| 843.67
#2011-11-29| 834.16
#2011-11-30| 833.14
#2011-12-01| 860.36
#2011-12-02| 883.53
#2011-12-05| 878.92
#2011-12-06| 878.92
#2011-12-07| 876.86
#2011-12-08| 857.31
#2011-12-09| 840.49
#2011-12-12| 810.32
#2011-12-13| 808.42
#2011-12-14| 794.33
#2011-12-15| 791.85
#2011-12-16| 789.53
#2011-12-19| 779.00
#2011-12-20| 765.31
#2011-12-21| 791.95
#2011-12-22| 796.25
#2011-12-23| 789.60
#2011-12-26| .
#2011-12-27| 792.96
#2011-12-28| 785.68
#2011-12-29| 776.75
#2011-12-30| 772.91
#2012-01-02| .
#2012-01-03| 793.45
#2012-01-04| 795.71
#2012-01-05| 795.89
#2012-01-06| 800.45
#2012-01-09| 804.85
#2012-01-10| 836.10
#2012-01-11| 836.34
#2012-01-12| 838.69
#2012-01-13| 845.83
#2012-01-16| .
#2012-01-17| 874.97
#2012-01-18| 877.44
#2012-01-19| 891.12
#2012-01-20| 894.98
#2012-01-23| 899.32
#2012-01-24| 914.73
#2012-01-25| 921.15
#2012-01-26| 921.15
#2012-01-27| 944.85
#2012-01-30| 915.37
#2012-01-31| 941.56
#2012-02-01| 953.32
#2012-02-02| 961.59
#2012-02-03| 980.72
#2012-02-06| 981.98
#2012-02-07| 973.46
#2012-02-08| 981.37
#2012-02-09| 982.79
#2012-02-10| 980.71
#2012-02-13| 987.14
#2012-02-14| 989.50
#2012-02-15|1012.15
#2012-02-16|1013.19
#2012-02-17|1020.14
#2012-02-20| .
#2012-02-21|1026.93
#2012-02-22|1005.21
#2012-02-23|1001.92
#2012-02-24| 997.30
#2012-02-27| 963.40
#2012-02-28| 988.52
#2012-02-29| 992.66
#2012-03-01| 981.46
#2012-03-02| 977.74
#2012-03-05| 957.85
#2012-03-06| 938.11
#2012-03-07| 938.87
#2012-03-08| 938.87
#2012-03-09| 968.40
#2012-03-12| 972.34
#2012-03-13| 985.40
#2012-03-14| 991.66
#2012-03-15| 967.31
#2012-03-16| 959.86
#2012-03-19| 948.00
#2012-03-20| 949.16
#2012-03-21| 961.59
#2012-03-22| 928.35
#2012-03-23| 937.00
#2012-03-26| 917.54
#2012-03-27| 936.66
#2012-03-28| 927.20
#2012-03-29| 917.79
#2012-03-30| 945.09
#2012-04-02| 950.92
#2012-04-03| 963.90
#2012-04-04| 951.96
#2012-04-05| 951.96
#2012-04-06| .
#2012-04-09| 933.34
#2012-04-10| 932.79
#2012-04-11| 927.88
#2012-04-12| 934.74
#2012-04-13| 925.02
#2012-04-16| 924.99
#2012-04-17| 936.52
#2012-04-18| 936.03
#2012-04-19| 935.17
#2012-04-20| 925.68
#2012-04-23| 901.95
#2012-04-24| 900.01
#2012-04-25| 899.39
#2012-04-26| 897.94
#2012-04-27| 897.03
#2012-04-30| 904.77
#2012-05-01| 904.77
#2012-05-02| 898.35
#2012-05-03| 881.80
#2012-05-04| 863.24
#2012-05-07| 879.15
#2012-05-08| 855.21
#2012-05-09| 841.65
#2012-05-10| 845.57
#2012-05-11| 836.73
#2012-05-14| 827.31
#2012-05-15| 834.19
#2012-05-16| 811.16
#2012-05-17| 811.20
#2012-05-18| 815.07
#2012-05-21| 810.47
#2012-05-22| 796.68
#2012-05-23| 783.08
#2012-05-24| 800.47
#2012-05-25| 807.03
#2012-05-28| .
#2012-05-29| 811.58
#2012-05-30| 799.04
#2012-05-31| 797.90
#2012-06-01| 788.38
#2012-06-04| 793.87
#2012-06-05| 794.21
#2012-06-06| 817.78
#2012-06-07| 831.02
#2012-06-08| 828.08
#2012-06-11| 822.23
#2012-06-12| 832.23
#2012-06-13| 835.18
#2012-06-14| 820.86
#2012-06-15| 835.58
#2012-06-18| 818.48
#2012-06-19| 824.33
#2012-06-20| 827.68
#2012-06-21| 831.11
#2012-06-22| 817.28
#2012-06-25| 814.30
#2012-06-26| 816.90
#2012-06-27| 817.94
#2012-06-28| 822.18
#2012-06-29| 859.22
#2012-07-02| 864.79
#2012-07-03| 882.88
#2012-07-04| .
#2012-07-05| 883.46
#2012-07-06| 873.76
#2012-07-09| 861.42
#2012-07-10| 880.67
#2012-07-11| 875.14
#2012-07-12| 858.13
#2012-07-13| 867.18
#2012-07-16| 861.19
#2012-07-17| 861.04
#2012-07-18| 860.04
#2012-07-19| 868.86
#2012-07-20| 863.08
#2012-07-23| 838.43
#2012-07-24| 837.50
#2012-07-25| 833.98
#2012-07-26| 828.53
#2012-07-27| 839.58
#2012-07-30| 853.99
#2012-07-31| 856.56
#2012-08-01| 862.41
#2012-08-02| 856.31
#2012-08-03| 855.51
#2012-08-06| 869.20
#2012-08-07| 882.03
#2012-08-08| 878.94
#2012-08-09| 875.98
#2012-08-10| 875.21
#2012-08-13| 878.98
#2012-08-14| 878.68
#2012-08-15| 878.68
#2012-08-16| 874.07
#2012-08-17| 878.63
#2012-08-20| 878.63
#2012-08-21| 888.61
#2012-08-22| 887.33
#2012-08-23| 890.11
#2012-08-24| 883.00
#2012-08-27| 872.76
#2012-08-28| 867.80
#2012-08-29| 862.76
#2012-08-30| 865.94
#2012-08-31| 861.58
#2012-09-03| .
#2012-09-04| 862.54
#2012-09-05| 852.37
#2012-09-06| 856.52
#2012-09-07| 876.20
#2012-09-10| 879.75
#2012-09-11| 884.80
#2012-09-12| 893.51
#2012-09-13| 889.88
#2012-09-14| 926.40
#2012-09-17| 944.27
#2012-09-18| 941.93
#2012-09-19| 941.93
#2012-09-20| 931.33
#2012-09-21| 966.19
#2012-09-24| 965.00
#2012-09-25| 967.81
#2012-09-26| 965.68
#2012-09-27| 971.01
#2012-09-28| 989.99
#2012-10-01| 997.94
#2012-10-02| 997.94
#2012-10-03|1008.15
#2012-10-04|1023.85
#2012-10-05|1016.58
#2012-10-08| 995.12
#2012-10-09| 993.11
#2012-10-10| 977.67
#2012-10-11| 996.96
#2012-10-12| 986.96
#2012-10-15| 985.52
#2012-10-16| 980.01
#2012-10-17| 983.22
#2012-10-18| 988.66
#2012-10-19| 971.04
#2012-10-22| 978.87
#2012-10-23| 969.53
#2012-10-24| 969.53
#2012-10-25| 974.15
#2012-10-26| 964.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.25
#2012-11-01| 965.29
#2012-11-02| 972.89
#2012-11-05| 959.05
#2012-11-06| 965.31
#2012-11-07| 978.48
#2012-11-08| 968.97
#2012-11-09| 955.97
#2012-11-12| 953.95
#2012-11-13| 952.94
#2012-11-14| 952.94
#2012-11-15| 951.13
#2012-11-16| 937.75
#2012-11-19| 937.21
#2012-11-20| 933.04
#2012-11-21| 939.44
#2012-11-22| .
#2012-11-23| 934.93
#2012-11-26| 937.13
#2012-11-27| 956.80
#2012-11-28| 956.80
#2012-11-29| 980.95
#2012-11-30|1000.00
#2012-12-03| 996.76
#2012-12-04|1000.89
#2012-12-05|1005.37
#2012-12-06|1020.78
#2012-12-07|1007.27
#2012-12-10|1009.33
#2012-12-11|1010.36
#2012-12-12|1010.50
#2012-12-13| 998.49
#2012-12-14|1001.85
#2012-12-17| 995.45
#2012-12-18|1000.21
#2012-12-19|1011.60
#2012-12-20|1004.03
#2012-12-21| 987.74
#2012-12-24| 992.42
#2012-12-25| 992.42
#2012-12-26|1001.81
#2012-12-27| 995.95
#2012-12-28|1004.94
#2012-12-31|1005.14
#2013-01-01|1014.44
#2013-01-02|1027.59
#2013-01-03|1028.27
#2013-01-04|1020.03
#2013-01-07|1013.50
#2013-01-08|1020.74
#2013-01-09|1020.67
#2013-01-10|1021.08
#2013-01-11|1016.79
#2013-01-14|1040.79
#2013-01-15|1040.81
#2013-01-16|1026.53
#2013-01-17|1042.33
#2013-01-18|1053.92
#2013-01-21|1057.40
#2013-01-22|1050.83
#2013-01-23|1053.11
#2013-01-24|1038.66
#2013-01-25|1051.42
#2013-01-28|1046.58
#2013-01-29|1042.58
#2013-01-30|1051.74
#2013-01-31|1055.71
#2013-02-01|1050.38
#2013-02-04|1045.02
#2013-02-05|1041.77
#2013-02-06|1040.70
#2013-02-07|1034.36
#2013-02-08|1020.69
#2013-02-11|1017.55
#2013-02-12|1016.67
#2013-02-13|1018.93
#2013-02-14|1005.36
#2013-02-15|1000.65
#2013-02-18|1002.47
#2013-02-19|1013.08
#2013-02-20|1015.91
#2013-02-21| 991.59
#2013-02-22| 999.05
#2013-02-25|1002.62
#2013-02-26| 983.35
#2013-02-27| 994.49
#2013-02-28| 968.73
#2013-03-01| 960.86
#2013-03-04| 955.77
#2013-03-05| 970.79
#2013-03-06| 979.60
#2013-03-07| 991.43
#2013-03-08|1005.46
#2013-03-11| .
#2013-03-12| 998.18
#2013-03-13| 985.75
#2013-03-14| 996.24
#2013-03-15| 995.69
#2013-03-18| 986.42
#2013-03-19| 967.38
#2013-03-20| 958.10
#2013-03-21| 950.18
#2013-03-22| 949.32
#2013-03-25| 949.43
#2013-03-26| 945.52
#2013-03-27| 945.52
#2013-03-28| 956.67
#2013-03-29| .
#2013-04-01| 961.91
#2013-04-02| 973.81
#2013-04-03| 958.51
#2013-04-04| 935.62
#2013-04-05| 933.61
#2013-04-08| 939.44
#2013-04-09| 926.41
#2013-04-10| 937.28
#2013-04-11| 942.98
#2013-04-12| 925.23
#2013-04-15| 930.19
#2013-04-16| 954.82
#2013-04-17| 956.18
#2013-04-18| 970.81
#2013-04-19| 970.81
#2013-04-22| 980.40
#2013-04-23| 973.46
#2013-04-24| 973.46
#2013-04-25| 989.64
#2013-04-26| 978.27
#2013-04-29| 987.16
#2013-04-30| 998.12
#2013-05-01| 998.12
#2013-05-02|1010.87
#2013-05-03|1001.94
#2013-05-06|1003.77
#2013-05-07|1015.46
#2013-05-08|1019.06
#2013-05-09|1012.03
#2013-05-10|1008.30
#2013-05-13| 991.53
#2013-05-14| 995.60
#2013-05-15|1015.52
#2013-05-16|1022.12
#2013-05-17|1024.04
#2013-05-20|1015.17
#2013-05-21|1003.26
#2013-05-22| 996.53
#2013-05-23| 974.56
#2013-05-24| 979.36
#2013-05-27| 993.16
#2013-05-28| 992.09
#2013-05-29| 984.71
#2013-05-30| 985.27
#2013-05-31| 964.92
#2013-06-03| 955.98
#2013-06-04| 960.57
#2013-06-05| 956.65
#2013-06-06| 951.70
#2013-06-07| 941.91
#2013-06-10| 927.10
#2013-06-11| 900.97
#2013-06-12| 908.23
#2013-06-13| 892.56
#2013-06-14| 916.06
#2013-06-17| 920.63
#2013-06-18| 902.05
#2013-06-19| 906.10
#2013-06-20| 865.03
#2013-06-21| 872.91
#2013-06-24| 850.72
#2013-06-25| 851.82
#2013-06-26| 835.63
#2013-06-27| 855.48
#2013-06-28| 890.13
#2013-07-01| 904.06
#2013-07-02| 893.69
#2013-07-03| 871.27
#2013-07-04| 881.73
#2013-07-05| 880.52
#2013-07-08| 867.75
#2013-07-09| 883.43
#2013-07-10| 881.97
#2013-07-11| 899.71
#2013-07-12| 911.71
#2013-07-15| 915.98
#2013-07-16| 914.82
#2013-07-17| 908.84
#2013-07-18| 920.75
#2013-07-19| 915.37
#2013-07-22| 917.51
#2013-07-23| 919.66
#2013-07-24| 916.20
#2013-07-25| 906.03
#2013-07-26| 904.01
#2013-07-29| 889.49
#2013-07-30| 862.51
#2013-07-31| 855.85
#2013-08-01| 857.18
#2013-08-02| 842.21
#2013-08-05| 843.80
#2013-08-06| 815.38
#2013-08-07| 819.52
#2013-08-08| 829.92
#2013-08-09| 829.92
#2013-08-12| 834.38
#2013-08-13| 852.39
#2013-08-14| 853.63
#2013-08-15| 853.63
#2013-08-16| 816.75
#2013-08-19| 785.54
#2013-08-20| 776.10
#2013-08-21| 756.82
#2013-08-22| 762.96
#2013-08-23| 778.29
#2013-08-26| 774.50
#2013-08-27| 735.14
#2013-08-28| 706.76
#2013-08-29| 734.53
#2013-08-30| 753.59
#2013-09-02| 762.02
#2013-09-03| 715.97
#2013-09-04| 740.87
#2013-09-05| 765.59
#2013-09-06| 786.60
#2013-09-09| 786.60
#2013-09-10| 832.38
#2013-09-11| 843.86
#2013-09-12| 829.81
#2013-09-13| 833.96
#2013-09-16| 839.62
#2013-09-17| 834.37
#2013-09-18| 841.50
#2013-09-19| 885.66
#2013-09-20| 869.40
#2013-09-23| 851.66
#2013-09-24| 849.57
#2013-09-25| 853.24
#2013-09-26| 857.71
#2013-09-27| 847.39
#2013-09-30| 833.60
#2013-10-01| 842.98
#2013-10-02| 842.98
#2013-10-03| 868.91
#2013-10-04| 870.62
#2013-10-07| 870.35
#2013-10-08| 870.18
#2013-10-09| 883.67
#2013-10-10| 891.46
#2013-10-11| 905.77
#2013-10-14| 904.87
#2013-10-15| 894.30
#2013-10-16| 894.30
#2013-10-17| 897.56
#2013-10-18| 916.12
#2013-10-21| 918.46
#2013-10-22| 917.23
#2013-10-23| 912.48
#2013-10-24| 913.43
#2013-10-25| 906.86
#2013-10-28| 904.19
#2013-10-29| 921.17
#2013-10-30| 927.04
#2013-10-31| 932.48
#2013-11-01| 928.78
#2013-11-04| 928.78
#2013-11-05| 927.86
#2013-11-06| 914.83
#2013-11-07| 904.69
#2013-11-08| 896.26
#2013-11-11| 881.04
#2013-11-12| 867.22
#2013-11-13| 867.09
#2013-11-14| 879.82
#2013-11-15| 879.82
#2013-11-18| 908.15
#2013-11-19| 911.96
#2013-11-20| 896.34
#2013-11-21| 877.27
#2013-11-22| 879.27
#2013-11-25| 897.18
#2013-11-26| 890.51
#2013-11-27| 894.17
#2013-11-28| 898.86
#2013-11-29| 906.70
#2013-12-02| 915.89
#2013-12-03| 913.12
#2013-12-04| 910.94
#2013-12-05| 923.31
#2013-12-06| 929.02
#2013-12-09| 945.95
#2013-12-10| 944.29
#2013-12-11| 939.90
#2013-12-12| 923.25
#2013-12-13| 907.12
#2013-12-16| 909.89
#2013-12-17| 908.48
#2013-12-18| 920.77
#2013-12-19| 913.49
#2013-12-20| 930.72
#2013-12-23| 933.10
#2013-12-24| 932.87
#2013-12-25| 932.87
#2013-12-26| 933.07
#2013-12-27| 940.82
#2013-12-30| 937.36
#2013-12-31| 940.95
#2014-01-01| 942.20
#2014-01-02| 923.46
#2014-01-03| 927.34
#2014-01-06| 923.14
#2014-01-07| 917.08
#2014-01-08| 921.77
#2014-01-09| 922.60
#2014-01-10| 924.59
#2014-01-13| 943.36
#2014-01-14| 938.92
#2014-01-15| 947.62
#2014-01-16| 945.58
#2014-01-17| 939.05
#2014-01-20| 943.02
#2014-01-21| 939.96
#2014-01-22| 943.17
#2014-01-23| 941.61
#2014-01-24| 921.84
#2014-01-27| 891.87
#2014-01-28| 897.66
#2014-01-29| 900.98
#2014-01-30| 889.91
#2014-01-31| 895.82
#2014-02-03| 882.22
#2014-02-04| 884.92
#2014-02-05| 888.49
#2014-02-06| 889.65
#2014-02-07| 895.46
#2014-02-10| 891.78
#2014-02-11| 895.14
#2014-02-12| 900.16
#2014-02-13| 885.12
#2014-02-14| 896.64
#2014-02-17| 901.65
#2014-02-18| 903.98
#2014-02-19| 910.02
#2014-02-20| 901.46
#2014-02-21| 911.64
#2014-02-24| 914.92
#2014-02-25| 917.06
#2014-02-26| 921.65
#2014-02-27| 921.65
#2014-02-28| 927.59
#2014-03-03| 919.31
#2014-03-04| 930.72
#2014-03-05| 938.72
#2014-03-06| 957.05
#2014-03-07| 972.22
#2014-03-10| 977.03
#2014-03-11| 973.61
#2014-03-12| 969.08
#2014-03-13| 961.45
#2014-03-14| 961.79
#2014-03-17| 961.79
#2014-03-18| 966.31
#2014-03-19| 968.33
#2014-03-20| 960.75
#2014-03-21| 965.59
#2014-03-24| 979.96
#2014-03-25| 986.03
#2014-03-26| 992.82
#2014-03-27| 998.49
#2014-03-28|1017.46
#2014-03-31|1022.89
#2014-04-01|1026.32
#2014-04-02|1033.72
#2014-04-03|1023.86
#2014-04-04|1018.97
#2014-04-07|1021.00
#2014-04-08|1021.00
#2014-04-09|1036.56
#2014-04-10|1035.37
#2014-04-11|1033.17
#2014-04-14|1033.17
#2014-04-15|1025.98
#2014-04-16|1013.94
#2014-04-17|1028.09
#2014-04-18|1030.74
#2014-04-21|1031.41
#2014-04-22|1024.77
#2014-04-23|1024.80
#2014-04-24|1024.80
#2014-04-25|1024.97
#2014-04-28|1025.67
#2014-04-29|1020.65
#2014-04-30|1019.58
#2014-05-01|1019.58
#2014-05-02|1021.59
#2014-05-05|1019.91
#2014-05-06|1023.83
#2014-05-07|1013.63
#2014-05-08|1015.30
#2014-05-09|1043.60
#2014-05-12|1064.41
#2014-05-13|1084.25
#2014-05-14|1085.86
#2014-05-15|1097.93
#2014-05-16|1114.15
#2014-05-19|1141.23
#2014-05-20|1141.15
#2014-05-21|1142.07
#2014-05-22|1154.42
#2014-05-23|1174.99
#2014-05-26|1158.25
#2014-05-27|1143.75
#2014-05-28|1151.61
#2014-05-29|1135.33
#2014-05-30|1134.92
#2014-06-02|1154.89
#2014-06-03|1160.21
#2014-06-04|1160.16
#2014-06-05|1177.28
#2014-06-06|1199.33
#2014-06-09|1208.65
#2014-06-10|1207.31
#2014-06-11|1196.86
#2014-06-12|1205.01
#2014-06-13|1174.81
#2014-06-16|1169.15
#2014-06-17|1185.27
#2014-06-18|1165.25
#2014-06-19|1168.97
#2014-06-20|1165.27
#2014-06-23|1165.46
#2014-06-24|1180.55
#2014-06-25|1177.83
#2014-06-26|1167.90
#2014-06-27|1173.04
#2014-06-30|1187.35
#2014-07-01|1192.91
#2014-07-02|1215.16
#2014-07-03|1210.32
#2014-07-04|1219.02
#2014-07-07|1220.32
#2014-07-08|1189.06
#2014-07-09|1184.66
#2014-07-10|1176.71
#2014-07-11|1159.65
#2014-07-14|1158.54
#2014-07-15|1171.06
#2014-07-16|1186.73
#2014-07-17|1189.13
#2014-07-18|1186.13
#2014-07-21|1189.59
#2014-07-22|1204.92
#2014-07-23|1209.90
#2014-07-24|1213.11
#2014-07-25|1204.82
#2014-07-28|1200.66
#2014-07-29|1200.66
#2014-07-30|1212.05
#2014-07-31|1195.29
#2014-08-01|1168.46
#2014-08-04|1182.75
#2014-08-05|1195.65
#2014-08-06|1173.99
#2014-08-07|1173.32
#2014-08-08|1159.34
#2014-08-11|1171.01
#2014-08-12|1186.93
#2014-08-13|1183.08
#2014-08-14|1200.36
#2014-08-15|1200.36
#2014-08-18|1215.20
#2014-08-19|1221.83
#2014-08-20|1221.87
#2014-08-21|1223.05
#2014-08-22|1230.22
#2014-08-25|1225.81
#2014-08-26|1227.41
#2014-08-27|1233.96
#2014-08-28|1228.30
#2014-08-29|1228.30
#2014-09-01|1246.83
#2014-09-02|1252.55
#2014-09-03|1262.51
#2014-09-04|1260.56
#2014-09-05|1260.24
#2014-09-08|1277.51
#2014-09-09|1270.57
#2014-09-10|1256.17
#2014-09-11|1256.18
#2014-09-12|1262.22
#2014-09-15|1244.92
#2014-09-16|1222.36
#2014-09-17|1234.06
#2014-09-18|1255.54
#2014-09-19|1253.75
#2014-09-22|1257.09
#2014-09-23|1233.31
#2014-09-24|1230.33
#2014-09-25|1208.95
#2014-09-26|1220.31
#2014-09-29|1216.56
#2014-09-30|1211.15
#2014-10-01|1212.10
#2014-10-02|1212.10
#2014-10-03|1212.10
#2014-10-06|1212.10
#2014-10-07|1201.46
#2014-10-08|1197.37
#2014-10-09|1222.53
#2014-10-10|1204.59
#2014-10-13|1210.67
#2014-10-14|1204.18
#2014-10-15|1204.18
#2014-10-16|1170.92
#2014-10-17|1183.06
#2014-10-20|1200.44
#2014-10-21|1208.58
#2014-10-22|1223.11
#2014-10-23|1226.79
#2014-10-24|1226.79
#2014-10-27|1218.31
#2014-10-28|1223.96
#2014-10-29|1234.34
#2014-10-30|1242.85
#2014-10-31|1268.35
#2014-11-03|1272.11
#2014-11-04|1272.11
#2014-11-05|1271.96
#2014-11-06|1271.96
#2014-11-07|1271.11
#2014-11-10|1273.45
#2014-11-11|1275.92
#2014-11-12|1280.95
#2014-11-13|1276.84
#2014-11-14|1277.48
#2014-11-17|1285.86
#2014-11-18|1287.02
#2014-11-19|1275.73
#2014-11-20|1278.34
#2014-11-21|1286.30
#2014-11-24|1290.82
#2014-11-25|1283.61
#2014-11-26|1284.79
#2014-11-27|1290.70
#2014-11-28|1295.60
#2014-12-01|1291.25
#2014-12-02|1293.69
#2014-12-03|1302.61
#2014-12-04|1302.08
#2014-12-05|1294.82
#2014-12-08|1279.02
#2014-12-09|1262.44
#2014-12-10|1264.28
#2014-12-11|1246.17
#2014-12-12|1235.56
#2014-12-15|1221.91
#2014-12-16|1187.55
#2014-12-17|1178.98
#2014-12-18|1210.68
#2014-12-19|1216.91
#2014-12-22|1233.22
#2014-12-23|1222.60
#2014-12-24|1209.74
#2014-12-25|1209.74
#2014-12-26|1211.24
#2014-12-29|1218.63
#2014-12-30|1228.34
#2014-12-31|1239.91
#2015-01-01|1242.15
#2015-01-02|1254.36
#2015-01-05|1248.20
#2015-01-06|1204.77
#2015-01-07|1214.17
#2015-01-08|1241.27
#2015-01-09|1256.80
#2015-01-12|1268.04
#2015-01-13|1266.92
#2015-01-14|1265.96
#2015-01-15|1292.01
#2015-01-16|1302.02
#2015-01-19|1312.39
#2015-01-20|1328.75
#2015-01-21|1338.22
#2015-01-22|1341.63
#2015-01-23|1353.57
#2015-01-26|1353.57
#2015-01-27|1365.68
#2015-01-28|1370.59
#2015-01-29|1362.97
#2015-01-30|1347.97
#2015-02-02|1349.41
#2015-02-03|1346.18
#2015-02-04|1338.70
#2015-02-05|1335.68
#2015-02-06|1330.81
#2015-02-09|1303.07
#2015-02-10|1310.81
#2015-02-11|1320.73
#2015-02-12|1336.02
#2015-02-13|1347.03
#2015-02-16|1345.91
#2015-02-17|1345.91
#2015-02-18|1353.15
#2015-02-19|1357.27
#2015-02-20|1351.04
#2015-02-23|1336.48
#2015-02-24|1336.98
#2015-02-25|1344.11
#2015-02-26|1340.12
#2015-02-27|1360.75
#2015-03-02|1377.10
#2015-03-03|1388.14
#2015-03-04|1371.11
#2015-03-05|1374.88
#2015-03-06|1374.88
#2015-03-09|1341.87
#2015-03-10|1335.67
#2015-03-11|1328.26
#2015-03-12|1348.52
#2015-03-13|1324.12
#2015-03-16|1321.76
#2015-03-17|1338.59
#2015-03-18|1335.03
#2015-03-19|1331.53
#2015-03-20|1324.00
#2015-03-23|1321.19
#2015-03-24|1322.15
#2015-03-25|1315.54
#2015-03-26|1288.44
#2015-03-27|1287.75
#2015-03-30|1306.19
#2015-03-31|1307.48
#2015-04-01|1322.94
#2015-04-02|1322.94
#2015-04-03|1334.91
#2015-04-06|1343.34
#2015-04-07|1347.25
#2015-04-08|1354.85
#2015-04-09|1361.54
#2015-04-10|1361.80
#2015-04-13|1366.67
#2015-04-14|1366.67
#2015-04-15|1353.66
#2015-04-16|1351.39
#2015-04-17|1333.42
#2015-04-20|1294.87
#2015-04-21|1286.63
#2015-04-22|1290.83
#2015-04-23|1277.24
#2015-04-24|1256.00
#2015-04-27|1234.17
#2015-04-28|1253.87
#2015-04-29|1247.66
#2015-04-30|1242.05
#2015-05-01|1242.05
#2015-05-04|1265.62
#2015-05-05|1267.49
#2015-05-06|1229.86
#2015-05-07|1204.34
#2015-05-08|1231.53
#2015-05-11|1252.37
#2015-05-12|1220.53
#2015-05-13|1240.88
#2015-05-14|1249.14
#2015-05-15|1257.49
#2015-05-18|1273.17
#2015-05-19|1270.50
#2015-05-20|1275.21
#2015-05-21|1277.78
#2015-05-22|1285.61
#2015-05-25|1277.06
#2015-05-26|1265.93
#2015-05-27|1260.79
#2015-05-28|1261.30
#2015-05-29|1275.40
#2015-06-01|1275.22
#2015-06-02|1245.60
#2015-06-03|1228.59
#2015-06-04|1227.58
#2015-06-05|1230.49
#2015-06-08|1210.02
#2015-06-09|1210.30
#2015-06-10|1226.97
#2015-06-11|1201.58
#2015-06-12|1200.23
#2015-06-15|1207.64
#2015-06-16|1207.89
#2015-06-17|1220.47
#2015-06-18|1240.30
#2015-06-19|1253.35
#2015-06-22|1272.97
#2015-06-23|1273.35
#2015-06-24|1268.87
#2015-06-25|1274.31
#2015-06-26|1273.22
#2015-06-29|1255.16
#2015-06-30|1268.83
#2015-07-01|1282.86
#2015-07-02|1287.44
#2015-07-03|1292.64
#2015-07-06|1298.97
#2015-07-07|1298.71
#2015-07-08|1275.22
#2015-07-09|1271.91
#2015-07-10|1275.88
#2015-07-13|1289.91
#2015-07-14|1291.41
#2015-07-15|1302.09
#2015-07-16|1313.41
#2015-07-17|1316.50
#2015-07-20|1313.75
#2015-07-21|1301.17
#2015-07-22|1316.59
#2015-07-23|1308.63
#2015-07-24|1294.67
#2015-07-27|1268.31
#2015-07-28|1267.06
#2015-07-29|1276.86
#2015-07-30|1281.39
#2015-07-31|1294.01
#2015-08-03|1298.29
#2015-08-04|1301.77
#2015-08-05|1313.97
#2015-08-06|1315.52
#2015-08-07|1312.17
#2015-08-10|1306.54
#2015-08-11|1290.16
#2015-08-12|1261.77
#2015-08-13|1252.42
#2015-08-14|1280.29
#2015-08-17|1269.94
#2015-08-18|1270.11
#2015-08-19|1277.57
#2015-08-20|1249.33
#2015-08-21|1233.59
#2015-08-24|1137.12
#2015-08-25|1162.00
#2015-08-26|1147.54
#2015-08-27|1177.73
#2015-08-28|1183.79
#2015-08-31|1172.04
#2015-09-01|1152.76
#2015-09-02|1145.63
#2015-09-03|1159.61
#2015-09-04|1129.85
#2015-09-07|1107.89
#2015-09-08|1126.74
#2015-09-09|1150.21
#2015-09-10|1145.42
#2015-09-11|1145.24
#2015-09-14|1162.81
#2015-09-15|1154.63
#2015-09-16|1159.38
#2015-09-17|1159.38
#2015-09-18|1183.25
#2015-09-21|1184.77
#2015-09-22|1161.21
#2015-09-23|1161.61
#2015-09-24|1161.77
#2015-09-25|1161.77
#2015-09-28|1155.24
#2015-09-29|1162.88
#2015-09-30|1187.42
#2015-10-01|1188.99
#2015-10-02|1188.99
#2015-10-05|1219.54
#2015-10-06|1222.48
#2015-10-07|1232.36
#2015-10-08|1223.11
#2015-10-09|1236.35
#2015-10-12|1229.17
#2015-10-13|1219.33
#2015-10-14|1219.73
#2015-10-15|1231.26
#2015-10-16|1236.50
#2015-10-19|1247.16
#2015-10-20|1242.67
#2015-10-21|1238.79
#2015-10-22|1238.79
#2015-10-23|1245.90
#2015-10-26|1239.63
#2015-10-27|1235.22
#2015-10-28|1229.15
#2015-10-29|1215.75
#2015-10-30|1208.96
#2015-11-02|1202.62
#2015-11-03|1205.04
#2015-11-04|1204.77
#2015-11-05|1184.97
#2015-11-06|1183.36
#2015-11-09|1168.74
#2015-11-10|1147.08
#2015-11-11|1155.58
#2015-11-12|1155.58
#2015-11-13|1150.38
#2015-11-16|1154.12
#2015-11-17|1158.81
#2015-11-18|1141.22
#2015-11-19|1158.75
#2015-11-20|1163.56
#2015-11-23|1158.41
#2015-11-24|1160.50
#2015-11-25|1160.50
#2015-11-26|1163.38
#2015-11-27|1167.05
#2015-11-30|1166.05
#2015-12-01|1173.67
#2015-12-02|1169.70
#2015-12-03|1159.78
#2015-12-04|1146.69
#2015-12-07|1147.87
#2015-12-08|1135.57
#2015-12-09|1117.37
#2015-12-10|1131.22
#2015-12-11|1120.68
#2015-12-14|1123.44
#2015-12-15|1134.13
#2015-12-16|1144.59
#2015-12-17|1166.18
#2015-12-18|1156.90
#2015-12-21|1167.10
#2015-12-22|1161.64
#2015-12-23|1175.60
#2015-12-24|1176.14
#2015-12-25|1176.14
#2015-12-28|1184.74
#2015-12-29|1182.51
#2015-12-30|1178.44
#2015-12-31|1191.31
#2016-01-01|1195.69
#2016-01-04|1165.28
#2016-01-05|1166.23
#2016-01-06|1158.84
#2016-01-07|1129.24
#2016-01-08|1141.12
#2016-01-11|1131.30
#2016-01-12|1122.12
#2016-01-13|1127.36
#2016-01-14|1115.88
#2016-01-15|1090.26
#2016-01-18|1070.32
#2016-01-19|1085.33
#2016-01-20|1061.28
#2016-01-21|1056.35
#2016-01-22|1081.25
#2016-01-25|1083.14
#2016-01-26|1083.14
#2016-01-27|1079.48
#2016-01-28|1075.16
#2016-01-29|1102.22
#2016-02-01|1103.63
#2016-02-02|1085.38
#2016-02-03|1067.80
#2016-02-04|1079.63
#2016-02-05|1094.18
#2016-02-08|1078.66
#2016-02-09|1062.82
#2016-02-10|1052.19
#2016-02-11|1009.47
#2016-02-12|1011.38
#2016-02-15|1040.42
#2016-02-16|1016.70
#2016-02-17|1025.18
#2016-02-18|1034.62
#2016-02-19|1037.53
#2016-02-22|1042.51
#2016-02-23|1027.68
#2016-02-24|1014.98
#2016-02-25|1007.69
#2016-02-26|1013.69
#2016-02-29|1012.41
#2016-03-01|1048.91
#2016-03-02|1074.15
#2016-03-03|1092.64
#2016-03-04|1099.56
#2016-03-07|1099.56
#2016-03-08|1097.78
#2016-03-09|1105.14
#2016-03-10|1101.73
#2016-03-11|1103.62
#2016-03-14|1108.29
#2016-03-15|1089.24
#2016-03-16|1094.19
#2016-03-17|1106.61
#2016-03-18|1122.24
#2016-03-21|1137.70
#2016-03-22|1136.53
#2016-03-23|1137.81
#2016-03-24|1137.81
#2016-03-25|1137.81
#2016-03-28|1123.97
#2016-03-29|1122.39
#2016-03-30|1143.08
#2016-03-31|1149.52
#2016-04-01|1145.33
#2016-04-04|1152.53
#2016-04-05|1128.01
#2016-04-06|1127.66
#2016-04-07|1122.13
#2016-04-08|1124.16
#2016-04-11|1140.32
#2016-04-12|1147.55
#2016-04-13|1161.24
#2016-04-14|1161.24
#2016-04-15|1161.24
#2016-04-18|1174.66
#2016-04-19|1174.66
#2016-04-20|1179.90
#2016-04-21|1175.82
#2016-04-22|1170.44
#2016-04-25|1161.79
#2016-04-26|1176.84
#2016-04-27|1181.60
#2016-04-28|1161.69
#2016-04-29|1165.09
#2016-05-02|1163.94
#2016-05-03|1153.45
#2016-05-04|1143.65
#2016-05-05|1147.31
#2016-05-06|1147.60
#2016-05-09|1165.18
#2016-05-10|1165.71
#2016-05-11|1160.91
#2016-05-12|1169.25
#2016-05-13|1155.32
#2016-05-16|1159.42
#2016-05-17|1162.99
#2016-05-18|1158.92
#2016-05-19|1138.39
#2016-05-20|1129.90
#2016-05-23|1125.03
#2016-05-24|1121.93
#2016-05-25|1147.97
#2016-05-26|1166.72
#2016-05-27|1184.22
#2016-05-30|1186.03
#2016-05-31|1178.97
#2016-06-01|1179.96
#2016-06-02|1188.05
#2016-06-03|1186.80
#2016-06-06|1188.90
#2016-06-07|1201.49
#2016-06-08|1205.60
#2016-06-09|1196.73
#2016-06-10|1191.35
#2016-06-13|1178.18
#2016-06-14|1176.49
#2016-06-15|1188.87
#2016-06-16|1180.34
#2016-06-17|1186.96
#2016-06-20|1190.93
#2016-06-21|1186.95
#2016-06-22|1186.70
#2016-06-23|1196.72
#2016-06-24|1163.31
#2016-06-27|1164.46
#2016-06-28|1170.33
#2016-06-29|1187.17
#2016-06-30|1202.91
#2016-07-01|1212.27
#2016-07-04|1222.22
#2016-07-05|1215.12
#2016-07-06|1215.12
#2016-07-07|1216.64
#2016-07-08|1215.42
#2016-07-11|1239.00
#2016-07-12|1247.23
#2016-07-13|1248.51
#2016-07-14|1255.62
#2016-07-15|1249.20
#2016-07-18|1240.75
#2016-07-19|1243.27
#2016-07-20|1250.50
#2016-07-21|1243.66
#2016-07-22|1252.72
#2016-07-25|1262.82
#2016-07-26|1257.82
#2016-07-27|1265.67
#2016-07-28|1273.75
#2016-07-29|1273.76
#2016-08-01|1278.80
#2016-08-02|1272.55
#2016-08-03|1256.70
#2016-08-04|1259.26
#2016-08-05|1282.49
#2016-08-08|1287.35
#2016-08-09|1281.70
#2016-08-10|1269.34
#2016-08-11|1270.02
#2016-08-12|1279.07
#2016-08-15|1279.07
#2016-08-16|1277.95
#2016-08-17|1278.32
#2016-08-18|1285.93
#2016-08-19|1281.99
#2016-08-22|1272.80
#2016-08-23|1276.07
#2016-08-24|1279.99
#2016-08-25|1272.98
#2016-08-26|1271.06
#2016-08-29|1272.28
#2016-08-30|1292.12
#2016-08-31|1297.99
#2016-09-01|1294.44
#2016-09-02|1302.18
#2016-09-05|1302.18
#2016-09-06|1328.00
#2016-09-07|1328.51
#2016-09-08|1334.29
#2016-09-09|1316.53
#2016-09-12|1288.76
#2016-09-13|1288.76
#2016-09-14|1294.12
#2016-09-15|1294.57
#2016-09-16|1298.41
#2016-09-19|1303.92
#2016-09-20|1298.31
#2016-09-21|1298.45
#2016-09-22|1318.88
#2016-09-23|1317.27
#2016-09-26|1305.04
#2016-09-27|1307.76
#2016-09-28|1313.99
#2016-09-29|1275.46
#2016-09-30|1290.79
#2016-10-03|1314.37
#2016-10-04|1320.04
#2016-10-05|1319.16
#2016-10-06|1311.85
#2016-10-07|1308.40
#2016-10-10|1312.41
#2016-10-11|1312.41
#2016-10-12|1312.41
#2016-10-13|1284.63
#2016-10-14|1292.19
#2016-10-17|1278.41
#2016-10-18|1304.66
#2016-10-19|1303.34
#2016-10-20|1305.24
#2016-10-21|1304.40
#2016-10-24|1304.85
#2016-10-25|1302.91
#2016-10-26|1291.46
#2016-10-27|1286.33
#2016-10-28|1294.07
#2016-10-31|1294.07
#2016-11-01|1294.72
#2016-11-02|1274.48
#2016-11-03|1267.84
#2016-11-04|1255.97
#2016-11-07|1264.42
#2016-11-08|1273.26
#2016-11-09|1255.69
#2016-11-10|1267.17
#2016-11-11|1220.09
#2016-11-14|1220.09
#2016-11-15|1174.49
#2016-11-16|1175.75
#2016-11-17|1171.46
#2016-11-18|1166.64
#2016-11-21|1144.86
#2016-11-22|1156.99
#2016-11-23|1159.63
#2016-11-24|1146.69
#2016-11-25|1172.69
#2016-11-28|1169.63
#2016-11-29|1175.08
#2016-11-30|1190.78
#2016-12-01|1186.13
#2016-12-02|1172.59
#2016-12-05|1177.98
#2016-12-06|1187.27
#2016-12-07|1184.83
#2016-12-08|1212.27
#2016-12-09|1212.26
#2016-12-12|1198.10
#2016-12-13|1201.03
#2016-12-14|1196.17
#2016-12-15|1187.04
#2016-12-16|1187.41
#2016-12-19|1180.50
#2016-12-20|1170.22
#2016-12-21|1170.25
#2016-12-22|1154.77
#2016-12-23|1158.05
#2016-12-26|1147.69
#2016-12-27|1157.57
#2016-12-28|1157.20
#2016-12-29|1169.82
#2016-12-30|1186.21
#2017-01-02|1188.59
#2017-01-03|1183.28
#2017-01-04|1185.91
#2017-01-05|1201.53
#2017-01-06|1198.13
#2017-01-09|1193.95
#2017-01-10|1203.45
#2017-01-11|1213.60
#2017-01-12|1220.27
#2017-01-13|1217.34
#2017-01-16|1221.22
#2017-01-17|1221.95
#2017-01-18|1224.41
#2017-01-19|1224.52
#2017-01-20|1210.69
#2017-01-23|1216.07
#2017-01-24|1228.38
#2017-01-25|1246.07
#2017-01-26|1246.07
#2017-01-27|1252.36
#2017-01-30|1255.78
#2017-01-31|1246.01
#2017-02-01|1273.78
#2017-02-02|1279.73
#2017-02-03|1284.11
#2017-02-06|1296.73
#2017-02-07|1288.60
#2017-02-08|1292.61
#2017-02-09|1301.63
#2017-02-10|1304.78
#2017-02-13|1302.57
#2017-02-14|1300.39
#2017-02-15|1289.32
#2017-02-16|1299.31
#2017-02-17|1307.11
#2017-02-20|1318.46
#2017-02-21|1325.38
#2017-02-22|1329.45
#2017-02-23|1333.24
#2017-02-24|1333.24
#2017-02-27|1332.69
#2017-02-28|1334.88
#2017-03-01|1340.69
#2017-03-02|1332.93
#2017-03-03|1332.05
#2017-03-06|1344.44
#2017-03-07|1343.08
#2017-03-08|1338.12
#2017-03-09|1337.44
#2017-03-10|1341.32
#2017-03-13|1341.32
#2017-03-14|1378.23
#2017-03-15|1386.25
#2017-03-16|1404.29
#2017-03-17|1404.63
#2017-03-20|1403.46
#2017-03-21|1402.68
#2017-03-22|1385.08
#2017-03-23|1393.22
#2017-03-24|1399.24
#2017-03-27|1396.71
#2017-03-28|1405.54
#2017-03-29|1415.07
#2017-03-30|1421.02
#2017-03-31|1424.47
#2017-04-03|1433.87
#2017-04-04|1433.87
#2017-04-05|1444.98
#2017-04-06|1452.52
#2017-04-07|1452.47
#2017-04-10|1443.87
#2017-04-11|1453.63
#2017-04-12|1445.08
#2017-04-13|1445.01
#2017-04-14|1445.01
#2017-04-17|1444.58
#2017-04-18|1434.32
#2017-04-19|1436.92
#2017-04-20|1443.48
#2017-04-21|1443.00
#2017-04-24|1460.68
#2017-04-25|1480.86
#2017-04-26|1487.73
#2017-04-27|1485.60
#2017-04-28|1478.50
#2017-05-01|1478.50
#2017-05-02|1483.52
#2017-05-03|1484.80
#2017-05-04|1490.25
#2017-05-05|1473.74
#2017-05-08|1481.91
#2017-05-09|1475.22
#2017-05-10|1490.20
#2017-05-11|1500.11
#2017-05-12|1495.38
#2017-05-15|1507.61
#2017-05-16|1516.85
#2017-05-17|1515.83
#2017-05-18|1479.33
#2017-05-19|1479.81
#2017-05-22|1479.37
#2017-05-23|1460.16
#2017-05-24|1453.23
#2017-05-25|1478.68
#2017-05-26|1499.85
#2017-05-29|1493.63
#2017-05-30|1497.41
#2017-05-31|1504.22
#2017-06-01|1507.38
#2017-06-02|1516.65
#2017-06-05|1525.14
#2017-06-06|1517.40
#2017-06-07|1526.81
#2017-06-08|1526.28
#2017-06-09|1532.72
#2017-06-12|1520.23
#2017-06-13|1522.46
#2017-06-14|1526.96
#2017-06-15|1520.80
#2017-06-16|1522.48
#2017-06-19|1530.80
#2017-06-20|1529.44
#2017-06-21|1527.63
#2017-06-22|1525.14
#2017-06-23|1515.11
#2017-06-26|1515.11
#2017-06-27|1504.11
#2017-06-28|1500.91
#2017-06-29|1505.73
#2017-06-30|1509.90
#2017-07-03|1519.32
#2017-07-04|1523.10
#2017-07-05|1528.91
#2017-07-06|1533.77
#2017-07-07|1537.04
#2017-07-10|1553.20
#2017-07-11|1551.63
#2017-07-12|1559.60
#2017-07-13|1574.99
#2017-07-14|1574.53
#2017-07-17|1582.03
#2017-07-18|1572.73
#2017-07-19|1583.10
#2017-07-20|1576.58
#2017-07-21|1584.27
#2017-07-24|1591.51
#2017-07-25|1592.23
#2017-07-26|1598.84
#2017-07-27|1604.17
#2017-07-28|1604.78
#2017-07-31|1614.86
#2017-08-01|1620.92
#2017-08-02|1627.00
#2017-08-03|1616.20
#2017-08-04|1624.41
#2017-08-07|1624.18
#2017-08-08|1616.30
#2017-08-09|1593.57
#2017-08-10|1563.35
#2017-08-11|1549.68
#2017-08-14|1571.71
#2017-08-15|1571.71
#2017-08-16|1587.38
#2017-08-17|1586.80
#2017-08-18|1578.44
#2017-08-21|1562.24
#2017-08-22|1560.31
#2017-08-23|1576.55
#2017-08-24|1583.47
#2017-08-25|1583.47
#2017-08-28|1598.75
#2017-08-29|1577.96
#2017-08-30|1596.06
#2017-08-31|1602.77
#2017-09-01|1612.14
#2017-09-04|1600.41
#2017-09-05|1607.48
#2017-09-06|1604.37
#2017-09-07|1611.24
#2017-09-08|1615.03
#2017-09-11|1625.02
#2017-09-12|1637.40
#2017-09-13|1635.18
#2017-09-14|1637.19
#2017-09-15|1635.64
#2017-09-18|1646.12
#2017-09-19|1641.48
#2017-09-20|1639.07
#2017-09-21|1620.72
#2017-09-22|1589.96
#2017-09-25|1562.79
#2017-09-26|1557.80
#2017-09-27|1526.17
#2017-09-28|1534.79
#2017-09-29|1546.76
#2017-10-02|1546.76
#2017-10-03|1555.41
#2017-10-04|1575.37
#2017-10-05|1571.44
#2017-10-06|1578.54
#2017-10-09|1579.50
#2017-10-10|1589.07
#2017-10-11|1584.15
#2017-10-12|1603.44
#2017-10-13|1616.50
#2017-10-16|1628.89
#2017-10-17|1627.29
#2017-10-18|1619.10
#2017-10-19|1605.90
#2017-10-20|1605.90
#2017-10-23|1620.18
#2017-10-24|1621.02
#2017-10-25|1633.97
#2017-10-26|1643.54
#2017-10-27|1638.35
#2017-10-30|1653.48
#2017-10-31|1654.24
#2017-11-01|1674.38
#2017-11-02|1673.28
#2017-11-03|1678.19
#2017-11-06|1676.91
#2017-11-07|1649.99
#2017-11-08|1643.04
#2017-11-09|1648.01
#2017-11-10|1644.08
#2017-11-13|1623.89
#2017-11-14|1618.43
#2017-11-15|1610.02
#2017-11-16|1624.89
#2017-11-17|1643.23
#2017-11-20|1645.81
#2017-11-21|1654.98
#2017-11-22|1656.35
#2017-11-23|1665.12
#2017-11-24|1671.01
#2017-11-27|1676.90
#2017-11-28|1678.60
#2017-11-29|1678.39
#2017-11-30|1656.99
#2017-12-01|1639.14
#2017-12-04|1641.38
#2017-12-05|1641.22
#2017-12-06|1626.22
#2017-12-07|1646.13
#2017-12-08|1664.41
#2017-12-11|1674.62
#2017-12-12|1659.92
#2017-12-13|1649.45
#2017-12-14|1659.52
#2017-12-15|1678.83
#2017-12-18|1686.95
#2017-12-19|1705.10
#2017-12-20|1704.39
#2017-12-21|1707.99
#2017-12-22|1715.87
#2017-12-25|1715.87
#2017-12-26|1721.52
#2017-12-27|1714.30
#2017-12-28|1712.90
#2017-12-29|1729.99
#2018-01-01|1718.41
#2018-01-02|1724.26
#2018-01-03|1724.88
#2018-01-04|1740.78
#2018-01-05|1754.54
#2018-01-08|1766.63
#2018-01-09|1758.53
#2018-01-10|1759.55
#2018-01-11|1760.63
#2018-01-12|1763.77
#2018-01-15|1774.41
#2018-01-16|1745.66
#2018-01-17|1766.57
#2018-01-18|1761.25
#2018-01-19|1777.25
#2018-01-22|1787.40
#2018-01-23|1807.20
#2018-01-24|1808.66
#2018-01-25|1800.78
#2018-01-26|1800.78
#2018-01-29|1805.41
#2018-01-30|1789.25
#2018-01-31|1782.41
#2018-02-01|1772.31
#2018-02-02|1716.80
#2018-02-05|1705.29
#2018-02-06|1673.01
#2018-02-07|1671.64
#2018-02-08|1694.86
#2018-02-09|1676.60
#2018-02-12|1694.39
#2018-02-13|1694.39
#2018-02-14|1697.48
#2018-02-15|1702.77
#2018-02-16|1681.07
#2018-02-19|1666.60
#2018-02-20|1649.08
#2018-02-21|1653.25
#2018-02-22|1642.25
#2018-02-23|1670.58
#2018-02-26|1686.17
#2018-02-27|1676.74
#2018-02-28|1662.45
#2018-03-01|1653.54
#2018-03-02|1653.54
#2018-03-05|1640.09
#2018-03-06|1623.91
#2018-03-07|1611.13
#2018-03-08|1617.57
#2018-03-09|1613.37
#2018-03-12|1642.84
#2018-03-13|1653.19
#2018-03-14|1653.18
#2018-03-15|1646.56
#2018-03-16|1621.86
#2018-03-19|1599.97
#2018-03-20|1604.37
#2018-03-21|1608.74
#2018-03-22|1603.14
#2018-03-23|1588.23
#2018-03-26|1612.34
#2018-03-27|1621.03
#2018-03-28|1602.32
#2018-03-29|1602.32
#2018-03-30|1602.32
#2018-04-02|1622.63
#2018-04-03|1636.18
#2018-04-04|1615.25
#2018-04-05|1649.76
#2018-04-06|1655.13
#2018-04-09|1660.45
#2018-04-10|1662.42
#2018-04-11|1658.86
#2018-04-12|1661.94
#2018-04-13|1668.02
#2018-04-16|1669.62
#2018-04-17|1668.08
#2018-04-18|1665.32
#2018-04-19|1669.56
#2018-04-20|1661.11
#2018-04-23|1654.98
#2018-04-24|1661.21
#2018-04-25|1641.94
#2018-04-26|1650.77
#2018-04-27|1663.19
#2018-04-30|1672.20
#2018-05-01|1672.20
#2018-05-02|1665.15
#2018-05-03|1656.31
#2018-05-04|1640.45
#2018-05-07|1648.25
#2018-05-08|1649.57
#2018-05-09|1644.90
#2018-05-10|1635.21
#2018-05-11|1647.51
#2018-05-14|1636.91
#2018-05-15|1624.92
#2018-05-16|1622.55
#2018-05-17|1620.09
#2018-05-18|1596.43
#2018-05-21|1577.42
#2018-05-22|1584.71
#2018-05-23|1563.60
#2018-05-24|1574.53
#2018-05-25|1605.88
#2018-05-28|1630.80
#2018-05-29|1611.20
#2018-05-30|1618.38
#2018-05-31|1631.33
#2018-06-01|1632.08
#2018-06-04|1618.50
#2018-06-05|1608.45
#2018-06-06|1629.49
#2018-06-07|1642.26
#2018-06-08|1631.20
#2018-06-11|1639.51
#2018-06-12|1647.23
#2018-06-13|1644.17
#2018-06-14|1640.92
#2018-06-15|1632.86
#2018-06-18|1627.93
#2018-06-19|1607.87
#2018-06-20|1621.33
#2018-06-21|1616.39
#2018-06-22|1632.77
#2018-06-25|1614.81
#2018-06-26|1615.08
#2018-06-27|1589.10
#2018-06-28|1570.74
#2018-06-29|1596.41
#2018-07-02|1582.68
#2018-07-03|1593.73
#2018-07-04|1599.59
#2018-07-05|1590.48
#2018-07-06|1596.66
#2018-07-09|1614.09
#2018-07-10|1626.48
#2018-07-11|1626.19
#2018-07-12|1640.56
#2018-07-13|1638.59
#2018-07-16|1616.13
#2018-07-17|1635.38
#2018-07-18|1623.34
#2018-07-19|1610.86
#2018-07-20|1622.18
#2018-07-23|1637.57
#2018-07-24|1650.47
#2018-07-25|1652.74
#2018-07-26|1660.49
#2018-07-27|1674.86
#2018-07-30|1682.52
#2018-07-31|1692.04
#2018-08-01|1694.46
#2018-08-02|1677.69
#2018-08-03|1690.41
#2018-08-06|1692.11
#2018-08-07|1695.80
#2018-08-08|1704.45
#2018-08-09|1707.86
#2018-08-10|1695.91
#2018-08-13|1661.18
#2018-08-14|1673.87
#2018-08-15|1673.87
#2018-08-16|1657.43
#2018-08-17|1671.22
#2018-08-20|1695.01
#2018-08-21|1698.30
#2018-08-22|1698.30
#2018-08-23|1695.89
#2018-08-24|1696.14
#2018-08-27|1709.19
#2018-08-28|1714.37
#2018-08-29|1701.79
#2018-08-30|1696.38
#2018-08-31|1695.37
#2018-09-03|1678.28
#2018-09-04|1650.85
#2018-09-05|1639.37
#2018-09-06|1642.50
#2018-09-07|1657.28
#2018-09-10|1617.29
#2018-09-11|1589.64
#2018-09-12|1611.31
#2018-09-13|1611.31
#2018-09-14|1641.15
#2018-09-17|1610.53
#2018-09-18|1588.71
#2018-09-19|1585.68
#2018-09-20|1585.68
#2018-09-21|1574.50
#2018-09-24|1535.61
#2018-09-25|1546.15
#2018-09-26|1549.12
#2018-09-27|1533.69
#2018-09-28|1523.08
#2018-10-01|1526.26
#2018-10-02|1526.26
#2018-10-03|1497.56
#2018-10-04|1453.73
#2018-10-05|1415.55
#2018-10-08|1411.04
#2018-10-09|1398.76
#2018-10-10|1430.89
#2018-10-11|1401.20
#2018-10-12|1442.70
#2018-10-15|1445.88
#2018-10-16|1463.26
#2018-10-17|1440.78
#2018-10-18|1440.78
#2018-10-19|1424.75
#2018-10-22|1414.70
#2018-10-23|1397.20
#2018-10-24|1414.10
#2018-10-25|1400.46
#2018-10-26|1388.50
#2018-10-29|1417.72
#2018-10-30|1411.71
#2018-10-31|1434.64
#2018-11-01|1443.09
#2018-11-02|1484.79
#2018-11-05|1469.70
#2018-11-06|1469.74
#2018-11-07|1479.77
#2018-11-08|1479.77
#2018-11-09|1493.96
#2018-11-12|1470.42
#2018-11-13|1487.42
#2018-11-14|1493.32
#2018-11-15|1506.38
#2018-11-16|1516.54
#2018-11-19|1532.00
#2018-11-20|1518.67
#2018-11-21|1514.87
#2018-11-22|1516.33
#2018-11-23|1516.33
#2018-11-26|1532.57
#2018-11-27|1540.73
#2018-11-28|1547.76
#2018-11-29|1582.54
#2018-11-30|1590.60
#2018-12-03|1577.97
#2018-12-04|1570.84
#2018-12-05|1557.27
#2018-12-06|1524.27
#2018-12-07|1537.04
#2018-12-10|1493.46
#2018-12-11|1497.38
#2018-12-12|1523.97
#2018-12-13|1538.80
#2018-12-14|1536.15
#2018-12-17|1553.39
#2018-12-18|1572.52
#2018-12-19|1594.28
#2018-12-20|1604.24
#2018-12-21|1572.86
#2018-12-24|1555.98
#2018-12-25|1555.98
#2018-12-26|1563.39
#2018-12-27|1565.89
#2018-12-28|1585.12
#2018-12-31|1592.72
#2019-01-01|1597.52
#2019-01-02|1574.51
#2019-01-03|1560.23
#2019-01-04|1574.10
#2019-01-07|1581.22
#2019-01-08|1572.55
#2019-01-09|1570.92
#2019-01-10|1570.84
#2019-01-11|1565.98
#2019-01-14|1551.35
#2019-01-15|1566.97
#2019-01-16|1562.83
#2019-01-17|1568.21
#2019-01-18|1563.55
#2019-01-21|1567.31
#2019-01-22|1558.97
#2019-01-23|1551.16
#2019-01-24|1556.77
#2019-01-25|1541.66
#2019-01-28|1523.04
#2019-01-29|1523.71
#2019-01-30|1523.82
#2019-01-31|1546.97
#2019-02-01|1554.15
#2019-02-04|1542.10
#2019-02-05|1545.59
#2019-02-06|1561.49
#2019-02-07|1569.02
#2019-02-08|1552.08
#2019-02-11|1544.18
#2019-02-12|1544.86
#2019-02-13|1538.24
#2019-02-14|1529.53
#2019-02-15|1517.73
#2019-02-18|1503.46
#2019-02-19|1500.11
#2019-02-20|1522.23
#2019-02-21|1530.61
#2019-02-22|1532.86
#2019-02-25|1549.26
#2019-02-26|1543.19
#2019-02-27|1537.74
#2019-02-28|1539.02
#2019-03-01|1556.27
#2019-03-04|1556.27
#2019-03-05|1584.64
#2019-03-06|1595.55
#2019-03-07|1602.35
#2019-03-08|1596.92
#2019-03-11|1624.02
#2019-03-12|1646.20
#2019-03-13|1655.51
#2019-03-14|1656.66
#2019-03-15|1670.87
#2019-03-18|1689.73
#2019-03-19|1689.16
#2019-03-20|1691.39
#2019-03-21|1691.39
#2019-03-22|1678.51
#2019-03-25|1662.43
#2019-03-26|1683.43
#2019-03-27|1678.65
#2019-03-28|1691.02
#2019-03-29|1698.48
#2019-04-01|1705.15
#2019-04-02|1721.93
#2019-04-03|1719.71
#2019-04-04|1694.95
#2019-04-05|1703.50
#2019-04-08|1682.97
#2019-04-09|1700.31
#2019-04-10|1693.74
#2019-04-11|1700.58
#2019-04-12|1702.13
#2019-04-15|1702.73
#2019-04-16|1709.92
#2019-04-17|1709.92
#2019-04-18|1709.93
#2019-04-19|1709.93
#2019-04-22|1677.39
#2019-04-23|1675.77
#2019-04-24|1688.19
#2019-04-25|1667.40
#2019-04-26|1686.81
#2019-04-29|1686.81
#2019-04-30|1694.04
#2019-05-01|1694.04
#2019-05-02|1692.38
#2019-05-03|1692.82
#2019-05-06|1670.66
#2019-05-07|1655.54
#2019-05-08|1628.61
#2019-05-09|1616.67
#2019-05-10|1614.63
#2019-05-13|1578.89
#2019-05-14|1589.07
#2019-05-15|1581.44
#2019-05-16|1601.02
#2019-05-17|1616.10
#2019-05-20|1687.31
#2019-05-21|1670.99
#2019-05-22|1676.07
#2019-05-23|1658.70
#2019-05-24|1699.09
#2019-05-27|1711.79
#2019-05-28|1709.06
#2019-05-29|1696.91
#2019-05-30|1707.02
#2019-05-31|1709.75
#2019-06-03|1743.96
#2019-06-04|1734.87
#2019-06-05|1734.87
#2019-06-06|1707.26
#2019-06-07|1705.32
#2019-06-10|1708.09
#2019-06-11|1719.74
#2019-06-12|1712.73
#2019-06-13|1709.89
#2019-06-14|1688.31
#2019-06-17|1664.45
#2019-06-18|1670.13
#2019-06-19|1667.61
#2019-06-20|1695.87
#2019-06-21|1679.63
#2019-06-24|1682.17
#2019-06-25|1695.47
#2019-06-26|1708.24
#2019-06-27|1710.53
#2019-06-28|1704.42
#2019-07-01|1717.86
#2019-07-02|1723.58
#2019-07-03|1726.20
#2019-07-04|1739.82
#2019-07-05|1721.09
#2019-07-08|1680.09
#2019-07-09|1683.37
#2019-07-10|1673.77
#2019-07-11|1688.99
#2019-07-12|1681.78
#2019-07-15|1689.47
#2019-07-16|1697.43
#2019-07-17|1698.27
#2019-07-18|1680.42
#2019-07-19|1657.26
#2019-07-22|1645.27
#2019-07-23|1641.30
#2019-07-24|1629.70
#2019-07-25|1629.09
#2019-07-26|1639.30
#2019-07-29|1628.60
#2019-07-30|1608.14
#2019-07-31|1616.03
#2019-08-01|1591.38
#2019-08-02|1582.52
#2019-08-05|1539.36
#2019-08-06|1550.17
#2019-08-07|1537.44
#2019-08-08|1565.19
#2019-08-09|1576.70
#2019-08-12|1576.70
#2019-08-13|1538.58
#2019-08-14|1556.29
#2019-08-15|1556.29
#2019-08-16|1562.02
#2019-08-19|1557.81
#2019-08-20|1546.05
#2019-08-21|1535.63
#2019-08-22|1505.42
#2019-08-23|1520.66
#2019-08-26|1543.65
#2019-08-27|1562.22
#2019-08-28|1547.97
#2019-08-29|1536.59
#2019-08-30|1557.49
#2019-09-02|1557.49
#2019-09-03|1506.22
#2019-09-04|1516.39
#2019-09-05|1522.76
#2019-09-06|1537.30
#2019-09-09|1546.44
#2019-09-10|1546.44
#2019-09-11|1555.12
#2019-09-12|1559.60
#2019-09-13|1576.37
#2019-09-16|1553.33
#2019-09-17|1522.21
#2019-09-18|1537.56
#2019-09-19|1517.00
#2019-09-20|1607.85
#2019-09-23|1652.37
#2019-09-24|1648.88
#2019-09-25|1626.42
#2019-09-26|1646.28
#2019-09-27|1644.88
#2019-09-30|1627.38
#2019-10-01|1605.65
#2019-10-02|1604.95
#2019-10-03|1602.42
#2019-10-04|1582.61
#2019-10-07|1571.63
#2019-10-08|1571.63
#2019-10-09|1597.87
#2019-10-10|1586.00
#2019-10-11|1595.35
#2019-10-14|1596.69
#2019-10-15|1600.37
#2019-10-16|1607.07
#2019-10-17|1633.02
#2019-10-18|1646.83
#2019-10-21|1646.21
#2019-10-22|1641.82
#2019-10-23|1645.39
#2019-10-24|1639.76
#2019-10-25|1641.56
#2019-10-28|1641.56
#2019-10-29|1671.61
#2019-10-30|1678.49
#2019-10-31|1685.07
#2019-11-01|1690.13
#2019-11-04|1696.97
#2019-11-05|1693.34
#2019-11-06|1693.56
#2019-11-07|1701.37
#2019-11-08|1679.67
#2019-11-11|1676.94
#2019-11-12|1676.94
#2019-11-13|1650.04
#2019-11-14|1657.09
#2019-11-15|1664.75
#2019-11-18|1664.18
#2019-11-19|1673.71
#2019-11-20|1680.38
#2019-11-21|1675.96
#2019-11-22|1669.35
#2019-11-25|1692.10
#2019-11-26|1691.01
#2019-11-27|1704.34
#2019-11-28|1706.40
#2019-11-29|1691.64
#2019-12-02|1691.63
#2019-12-03|1681.40
#2019-12-04|1692.12
#2019-12-05|1693.93
#2019-12-06|1680.91
#2019-12-09|1687.02
#2019-12-10|1677.40
#2019-12-11|1687.34
#2019-12-12|1696.47
#2019-12-13|1713.39
#2019-12-16|1704.38
#2019-12-17|1719.75
#2019-12-18|1726.06
#2019-12-19|1729.77
#2019-12-20|1729.51
#2019-12-23|1727.37
#2019-12-24|1719.19
#2019-12-25|1719.19
#2019-12-26|1707.63
#2019-12-27|1723.77
#2019-12-30|1726.70
#2019-12-31|1713.98
#2020-01-01|1716.53
#2020-01-02|1732.22
#2020-01-03|1713.79
#2020-01-06|1676.39
#2020-01-07|1688.81
#2020-01-08|1689.96
#2020-01-09|1729.57
#2020-01-10|1742.13
#2020-01-13|1755.22
#2020-01-14|1761.05
#2020-01-15|1763.16
#2020-01-16|1763.56
#2020-01-17|1760.71
#2020-01-20|1743.95
#2020-01-21|1734.49
#2020-01-22|1727.98
#2020-01-23|1738.47
#2020-01-24|1747.58
#2020-01-27|1729.33
#2020-01-28|1723.92
#2020-01-29|1736.00
#2020-01-30|1714.90
#2020-01-31|1706.26
#2020-02-03|1674.34
#2020-02-04|1712.68
#2020-02-05|1731.42
#2020-02-06|1740.34
#2020-02-07|1732.92
#2020-02-10|1725.66
#2020-02-11|1734.60
#2020-02-12|1742.83
#2020-02-13|1739.78
#2020-02-14|1728.93
#2020-02-17|1720.71
#2020-02-18|1706.59
#2020-02-19|1727.99
#2020-02-20|1721.61
#2020-02-21|1721.61
#2020-02-24|1677.77
#2020-02-25|1675.99
#2020-02-26|1663.84
#2020-02-27|1659.21
#2020-02-28|1583.79
#2020-03-02|1563.82
#2020-03-03|1577.71
#2020-03-04|1570.93
#2020-03-05|1572.82
#2020-03-06|1526.80
#2020-03-09|1449.63
#2020-03-10|1449.63
#2020-03-11|1456.65
#2020-03-12|1326.68
#2020-03-13|1378.20
#2020-03-16|1272.71
#2020-03-17|1245.44
#2020-03-18|1176.55
#2020-03-19|1133.53
#2020-03-20|1193.03
#2020-03-23|1019.86
#2020-03-24|1052.87
#2020-03-25|1114.84
#2020-03-26|1168.56
#2020-03-27|1174.06
#2020-03-30|1117.50
#2020-03-31|1158.24
#2020-04-01|1115.94
#2020-04-02|1115.94
#2020-04-03|1085.14
#2020-04-06|1085.14
#2020-04-07|1184.10
#2020-04-08|1172.45
#2020-04-09|1220.05
#2020-04-10|1220.05
#2020-04-13|1206.42
#2020-04-14|1206.42
#2020-04-15|1201.07
#2020-04-16|1204.84
#2020-04-17|1245.72
#2020-04-20|1243.20
#2020-04-21|1203.98
#2020-04-22|1232.23
#2020-04-23|1257.86
#2020-04-24|1229.78
#2020-04-27|1250.99
#2020-04-28|1263.61
#2020-04-29|1292.27
#2020-04-30|1338.42
#2020-05-01|1338.42
#2020-05-04|1255.28
#2020-05-05|1243.20
#2020-05-06|1250.93
#2020-05-07|1241.34
#2020-05-08|1251.66
#2020-05-11|1249.20
#2020-05-12|1246.53
#2020-05-13|1270.52
#2020-05-14|1241.85
#2020-05-15|1240.11
#2020-05-18|1192.29
#2020-05-19|1203.49
#2020-05-20|1225.04
#2020-05-21|1234.41
#2020-05-22|1219.98
#2020-05-25|1219.98
#2020-05-26|1225.16
#2020-05-27|1256.13
#2020-05-28|1278.05
#2020-05-29|1295.26
#2020-06-01|1329.76
#2020-06-02|1354.13
#2020-06-03|1362.61
#2020-06-04|1356.38
#2020-06-05|1372.70
#2020-06-08|1377.96
#2020-06-09|1362.24
#2020-06-10|1371.85
#2020-06-11|1341.08
#2020-06-12|1351.92
#2020-06-15|1328.87
#2020-06-16|1337.00
#2020-06-17|1335.08
#2020-06-18|1360.06
#2020-06-19|1380.15
#2020-06-22|1395.88
#2020-06-23|1424.57
#2020-06-24|1402.00
#2020-06-25|1401.35
#2020-06-26|1413.40
#2020-06-29|1404.47
#2020-06-30|1403.44
#2020-07-01|1417.06
#2020-07-02|1444.50
#2020-07-03|1459.96
#2020-07-06|1479.18
#2020-07-07|1481.29
#2020-07-08|1466.53
#2020-07-09|1481.25
#2020-07-10|1471.90
#2020-07-13|1477.04
#2020-07-14|1448.45
#2020-07-15|1452.99
#2020-07-16|1468.22
#2020-07-17|1494.68
#2020-07-20|1513.37
#2020-07-21|1530.70
#2020-07-22|1526.65
#2020-07-23|1537.62
#2020-07-24|1534.64
#2020-07-27|1526.25
#2020-07-28|1547.27
#2020-07-29|1537.67
#2020-07-30|1526.81
#2020-07-31|1526.41
#2020-08-03|1502.23
#2020-08-04|1529.37
#2020-08-05|1532.60
#2020-08-06|1546.87
#2020-08-07|1552.18
#2020-08-10|1562.72
#2020-08-11|1570.69
#2020-08-12|1568.11
#2020-08-13|1570.54
#2020-08-14|1553.75
#2020-08-17|1562.55
#2020-08-18|1584.73
#2020-08-19|1587.77
#2020-08-20|1573.25
#2020-08-21|1585.14
#2020-08-24|1608.45
#2020-08-25|1609.71
#2020-08-26|1619.95
#2020-08-27|1632.94
#2020-08-28|1653.09
#2020-08-31|1605.33
#2020-09-01|1635.08
#2020-09-02|1643.23
#2020-09-03|1635.45
#2020-09-04|1615.23
#2020-09-07|1611.86
#2020-09-08|1598.89
#2020-09-09|1596.90
#2020-09-10|1622.52
#2020-09-11|1624.94
#2020-09-14|1629.15
#2020-09-15|1638.88
#2020-09-16|1653.37
#2020-09-17|1639.65
#2020-09-18|1644.14
#2020-09-21|1604.48
#2020-09-22|1585.91
#2020-09-23|1583.83
#2020-09-24|1532.19
#2020-09-25|1576.32
#2020-09-28|1600.25
#2020-09-29|1598.37
#2020-09-30|1604.17
#2020-10-01|1641.34
#2020-10-02|1641.34
#2020-10-05|1648.69
#2020-10-06|1664.87
#2020-10-07|1675.79
#2020-10-08|1690.49
#2020-10-09|1700.13
#2020-10-12|1697.00
#2020-10-13|1694.31
#2020-10-14|1700.67
#2020-10-15|1659.83
#2020-10-16|1673.13
#2020-10-19|1685.92
#2020-10-20|1689.35
#2020-10-21|1690.45
#2020-10-22|1687.64
#2020-10-23|1692.92
#2020-10-26|1662.36
#2020-10-27|1684.64
#2020-10-28|1659.20
#2020-10-29|1648.71
#2020-10-30|1645.29
#2020-11-02|1639.96
#2020-11-03|1657.81
#2020-11-04|1664.18
#2020-11-05|1701.22
#2020-11-06|1723.28
#2020-11-09|1750.72
#2020-11-10|1764.98
#2020-11-11|1775.47
#2020-11-12|1764.86
#2020-11-13|1772.16
#2020-11-16|1772.16
#2020-11-17|1795.57
#2020-11-18|1811.25
#2020-11-19|1787.84
#2020-11-20|1802.98
#2020-11-23|1817.32
#2020-11-24|1834.03
#2020-11-25|1809.26
#2020-11-26|1828.40
#2020-11-27|1828.24
#2020-11-30|1828.24
#2020-12-01|1859.20
#2020-12-02|1859.44
#2020-12-03|1861.87
#2020-12-04|1880.33
#2020-12-07|1892.66
#2020-12-08|1904.91
#2020-12-09|1923.60
#2020-12-10|1913.96
#2020-12-11|1916.58
#2020-12-14|1925.11
#2020-12-15|1925.60
#2020-12-16|1944.59
#2020-12-17|1950.37
#2020-12-18|1954.72
#2020-12-21|1884.59
#2020-12-22|1903.97
#2020-12-23|1931.27
#2020-12-24|1954.54
#2020-12-25|1954.54
#2020-12-28|1973.55
#2020-12-29|1982.91
#2020-12-30|1993.44
#2020-12-31|2001.15
#2021-01-01|2009.48
#2021-01-04|2029.40
#2021-01-05|2039.08
#2021-01-06|2034.46
#2021-01-07|2033.17
#2021-01-08|2063.98
#2021-01-11|2077.51
#2021-01-12|2091.31
#2021-01-13|2091.37
#2021-01-14|2098.62
#2021-01-15|2073.99
#2021-01-18|2043.52
#2021-01-19|2083.01
#2021-01-20|2105.68
#2021-01-21|2097.82
#2021-01-22|2068.41
#2021-01-25|2049.41
#2021-01-26|2049.41
#2021-01-27|2010.48
#2021-01-28|1988.27
#2021-01-29|1963.34
#2021-02-01|2047.64
#2021-02-02|2101.89
#2021-02-03|2121.47
#2021-02-04|2136.05
#2021-02-05|2134.51
#2021-02-08|2163.05
#2021-02-09|2165.69
#2021-02-10|2169.30
#2021-02-11|2179.72
#2021-02-12|2182.67
#2021-02-15|2207.73
#2021-02-16|2205.68
#2021-02-17|2191.61
#2021-02-18|2184.46
#2021-02-19|2162.26
#2021-02-22|2127.02
#2021-02-23|2134.45
#2021-02-24|2172.34
#2021-02-25|2188.55
#2021-02-26|2083.26
#2021-03-01|2114.38
#2021-03-02|2145.00
#2021-03-03|2208.68
#2021-03-04|2187.43
#2021-03-05|2156.41
#2021-03-08|2150.80
#2021-03-09|2173.57
#2021-03-10|2189.05
#2021-03-11|2189.05
#2021-03-12|2173.63
#2021-03-15|2168.68
#2021-03-16|2167.49
#2021-03-17|2137.51
#2021-03-18|2112.04
#2021-03-19|2138.84
#2021-03-22|2146.43
#2021-03-23|2159.35
#2021-03-24|2117.97
#2021-03-25|2081.41
#2021-03-26|2113.22
#2021-03-29|2113.22
#2021-03-30|2133.71
#2021-03-31|2123.51
#2021-04-01|2150.62
#2021-04-02|2150.62
#2021-04-05|2113.93
#2021-04-06|2121.45
#2021-04-07|2110.88
#2021-04-08|2121.21
#2021-04-09|2112.33
#2021-04-12|2022.58
#2021-04-13|2048.12
#2021-04-14|2048.12
#2021-04-15|2059.83
#2021-04-16|2085.37
#2021-04-19|2033.86
#2021-04-20|2027.37
#2021-04-21|2027.37
#2021-04-22|2038.12
#2021-04-23|2028.76
#2021-04-26|2054.49
#2021-04-27|2081.59
#2021-04-28|2117.84
#2021-04-29|2132.32
#2021-04-30|2098.44
#2021-05-03|2105.80
#2021-05-04|2088.56
#2021-05-05|2105.49
#2021-05-06|2124.40
#2021-05-07|2143.46
#2021-05-10|2164.91
#2021-05-11|2155.84
#2021-05-12|2135.57
#2021-05-13|2135.57
#2021-05-14|2133.14
#2021-05-17|2169.76
#2021-05-18|2203.06
#2021-05-19|2191.91
#2021-05-20|2179.40
#2021-05-21|2221.78
#2021-05-24|2222.14
#2021-05-25|2230.97
#2021-05-26|2244.90
#2021-05-27|2256.17
#2021-05-28|2272.39
#2021-05-31|2290.03
#2021-06-01|2278.45
#2021-06-02|2279.76
#2021-06-03|2303.63
#2021-06-04|2301.07
#2021-06-07|2321.13
#2021-06-08|2319.28
#2021-06-09|2299.70
#2021-06-10|2318.17
#2021-06-11|2327.13
#2021-06-14|2321.10
#2021-06-15|2330.44
#2021-06-16|2313.38
#2021-06-17|2277.81
#2021-06-18|2282.76
#2021-06-21|2284.95
#2021-06-22|2279.88
#2021-06-23|2270.42
#2021-06-24|2285.63
#2021-06-25|2296.00
#2021-06-28|2293.52
#2021-06-29|2286.41
#2021-06-30|2280.75
#2021-07-01|2270.87
#2021-07-02|2270.49
#2021-07-05|2301.53
#2021-07-06|2289.98
#2021-07-07|2297.03
#2021-07-08|2275.52
#2021-07-09|2275.98
#2021-07-12|2279.59
#2021-07-13|2295.35
#2021-07-14|2298.63
#2021-07-15|2309.48
#2021-07-16|2310.94
#2021-07-19|2279.14
#2021-07-20|2271.99
#2021-07-21|2271.99
#2021-07-22|2306.11
#2021-07-23|2309.71
#2021-07-26|2305.24
#2021-07-27|2292.85
#2021-07-28|2290.90
#2021-07-29|2305.51
#2021-07-30|2300.94
#2021-08-02|2321.73
#2021-08-03|2355.15
#2021-08-04|2366.25
#2021-08-05|2369.59
#2021-08-06|2363.06
#2021-08-09|2358.33
#2021-08-10|2350.06
#2021-08-11|2349.09
#2021-08-12|2367.24
#2021-08-13|2384.96
#2021-08-16|2390.60
#2021-08-17|2395.51
#2021-08-18|2395.24
#2021-08-19|2395.24
#2021-08-20|2370.07
#2021-08-23|2376.94
#2021-08-24|2397.88
#2021-08-25|2398.03
#2021-08-26|2398.54
#2021-08-27|2427.33
#2021-08-30|2474.96
#2021-08-31|2512.62
#2021-09-01|2507.64
#2021-09-02|2532.62
#2021-09-03|2548.57
#2021-09-06|2553.98
#2021-09-07|2540.04
#2021-09-08|2533.83
#2021-09-09|2541.99
#2021-09-10|2541.99
#2021-09-13|2535.03
#2021-09-14|2542.63
#2021-09-15|2568.33
#2021-09-16|2581.95
#2021-09-17|2570.50
#2021-09-20|2530.28
#2021-09-21|2558.65
#2021-09-22|2556.34
#2021-09-23|2603.18
#2021-09-24|2603.21
#2021-09-27|2596.72
#2021-09-28|2571.18
#2021-09-29|2562.03
#2021-09-30|2549.18
#2021-10-01|2541.93
#2021-10-04|2561.97
#2021-10-05|2572.81
#2021-10-06|2527.70
#2021-10-07|2562.09
#2021-10-08|2570.36
#2021-10-11|2565.43
#2021-10-12|2569.52
#2021-10-13|2603.64
#2021-10-14|2631.12
#2021-10-15|2631.12
#2021-10-18|2647.51
#2021-10-19|2629.47
#2021-10-20|2622.69
#2021-10-21|2604.96
#2021-10-22|2589.50
#2021-10-25|2575.71
#2021-10-26|2608.44
#2021-10-27|2600.61
#2021-10-28|2554.86
#2021-10-29|2535.99
#2021-11-01|2573.51
#2021-11-02|2578.20
#2021-11-03|2578.12
#2021-11-04|2592.01
#2021-11-05|2592.01
#2021-11-08|2631.10
#2021-11-09|2633.33
#2021-11-10|2619.79
#2021-11-11|2595.39
#2021-11-12|2628.65
#2021-11-15|2628.93
#2021-11-16|2619.78
#2021-11-17|2610.45
#2021-11-18|2586.70
#2021-11-19|2586.70
#2021-11-22|2532.43
#2021-11-23|2549.44
#2021-11-24|2536.83
#2021-11-25|2552.27
#2021-11-26|2465.44
#2021-11-29|2455.91
#2021-11-30|2447.04
#2021-12-01|2480.49
#2021-12-02|2509.56
#2021-12-03|2478.80
#2021-12-06|2428.51
#2021-12-07|2463.91
#2021-12-08|2506.13
#2021-12-09|2512.80
#2021-12-10|2507.89
#2021-12-13|2490.05
#2021-12-14|2480.77
#2021-12-15|2453.14
#2021-12-16|2458.52
#2021-12-17|2417.02
#2021-12-20|2366.58
#2021-12-21|2402.19
#2021-12-22|2434.95
#2021-12-23|2461.20
#2021-12-24|2456.76
#2021-12-27|2467.15
#2021-12-28|2501.96
#2021-12-29|2498.68
#2021-12-30|2506.64
#2021-12-31|2535.92
#2022-01-03|2576.01
#2022-01-04|2584.74
#2022-01-05|2606.52
#2022-01-06|2581.51
#2022-01-07|2597.41
#2022-01-10|2632.77
#2022-01-11|2642.33
#2022-01-12|2664.30
#2022-01-13|2670.83
#2022-01-14|2658.41
#2022-01-17|2662.38
#2022-01-18|2615.41
#2022-01-19|2598.65
#2022-01-20|2574.67
#2022-01-21|2549.28
#2022-01-24|2469.67
#2022-01-25|2483.65
#2022-01-26|2483.65
#2022-01-27|2447.04
#2022-01-28|2452.81
#2022-01-31|2501.58
#2022-02-01|2530.07
#2022-02-02|2557.56
#2022-02-03|2528.58
#2022-02-04|2527.05
#2022-02-07|2485.99
#2022-02-08|2487.91
#2022-02-09|2516.28
#2022-02-10|2529.96
#2022-02-11|2478.75
#2022-02-14|2393.57
#2022-02-15|2474.83
#2022-02-16|2479.37
#2022-02-17|2473.13
#2022-02-18|2479.71
#2022-02-21|2472.02
#2022-02-22|2441.77
#2022-02-23|2452.10
#2022-02-24|2293.92
#2022-02-25|2370.95
#2022-02-28|2388.52
#2022-03-01|2388.52
#2022-03-02|2350.17
#2022-03-03|2328.80
#2022-03-04|2281.49
#2022-03-07|2202.80
#2022-03-08|2228.97
#2022-03-09|2287.81
#2022-03-10|2330.48
#2022-03-11|2327.78
#2022-03-14|2355.90
#2022-03-15|2328.17
#2022-03-16|2384.34
#2022-03-17|2437.97
#2022-03-18|2437.97
#2022-03-21|2404.09
#2022-03-22|2424.96
#2022-03-23|2412.64
#2022-03-24|2410.09
#2022-03-25|2407.59
#2022-03-28|2414.62
#2022-03-29|2436.27
#2022-03-30|2462.92
#2022-03-31|2466.81
#2022-04-01|2498.99
#2022-04-04|2557.25
#2022-04-05|2560.42
#2022-04-06|2531.62
#2022-04-07|2504.00
#2022-04-08|2525.28
#2022-04-11|2510.42
#2022-04-12|2479.87
#2022-04-13|2470.02
#2022-04-14|2470.02
#2022-04-15|2470.02
#2022-04-18|2424.43
#2022-04-19|2383.80
#2022-04-20|2417.99
#2022-04-21|2456.31
#2022-04-22|2418.20
#2022-04-25|2379.62
#2022-04-26|2420.17
#2022-04-27|2399.91
#2022-04-28|2427.95
#2022-04-29|2407.89
#2022-05-02|2399.32
#2022-05-03|2399.32
#2022-05-04|2343.53
#2022-05-05|2347.51
#2022-05-06|2286.05
#2022-05-09|2252.15
#2022-05-10|2244.54
#2022-05-11|2233.88
#2022-05-12|2180.97
#2022-05-13|2182.29
#2022-05-16|2194.79
#2022-05-17|2247.89
#2022-05-18|2247.07
#2022-05-19|2181.25
#2022-05-20|2246.54
#2022-05-23|2241.94
#2022-05-24|2225.07
#2022-05-25|2203.34
#2022-05-26|2224.16
#2022-05-27|2248.74
#2022-05-30|2293.91
#2022-05-31|2287.42
#2022-06-01|2281.97
#2022-06-02|2293.73
#2022-06-03|2281.55
#2022-06-06|2277.63
#2022-06-07|2252.58
#2022-06-08|2243.28
#2022-06-09|2258.59
#2022-06-10|2222.45
#2022-06-13|2157.47
#2022-06-14|2154.94
#2022-06-15|2152.64
#2022-06-16|2105.89
#2022-06-17|2093.35
#2022-06-20|2099.02
#2022-06-21|2138.74
#2022-06-22|2100.47
#2022-06-23|2124.94
#2022-06-24|2146.05
#2022-06-27|2164.36
#2022-06-28|2152.53
#2022-06-29|2139.12
#2022-06-30|2133.97
#2022-07-01|2135.04
#2022-07-04|2150.37
#2022-07-05|2136.07
#2022-07-06|2165.43
#2022-07-07|2188.94
#2022-07-08|2196.65
#2022-07-11|2195.28
#2022-07-12|2171.45
#2022-07-13|2161.16
#2022-07-14|2151.61
#2022-07-15|2166.75
#2022-07-18|2194.27
#2022-07-19|2205.16
#2022-07-20|2225.75
#2022-07-21|2244.85
#2022-07-22|2260.27
#2022-07-25|2253.73
#2022-07-26|2231.13
#2022-07-27|2249.73
#2022-07-28|2290.34
#2022-07-29|2333.86
#2022-08-01|2367.57
#2022-08-02|2381.26
#2022-08-03|2371.19
#2022-08-04|2363.15
#2022-08-05|2370.78
#2022-08-08|2376.22
#2022-08-09|2376.22
#2022-08-10|2378.65
#2022-08-11|2395.20
#2022-08-12|2399.00
#2022-08-15|2399.00
#2022-08-16|2419.39
#2022-08-17|2443.48
#2022-08-18|2441.95
#2022-08-19|2413.03
#2022-08-22|2371.30
#2022-08-23|2383.65
#2022-08-24|2391.47
#2022-08-25|2379.08
#2022-08-26|2383.91
#2022-08-29|2350.85
#2022-08-30|2419.44
#2022-08-31|2419.44
#2022-09-01|2395.80
#2022-09-02|2387.17
#2022-09-05|2401.79
#2022-09-06|2403.21
#2022-09-07|2400.99
#2022-09-08|2427.98
#2022-09-09|2436.11
#2022-09-12|2454.31
#2022-09-13|2482.16
#2022-09-14|2466.31
#2022-09-15|2447.97
#2022-09-16|2393.23
#2022-09-19|2403.07
#2022-09-20|2431.62
#2022-09-21|2407.86
#2022-09-22|2375.06
#2022-09-23|2328.53
#2022-09-26|2265.28
#2022-09-27|2267.67
#2022-09-28|2240.93
#2022-09-29|2235.91
#2022-09-30|2285.48
#2022-10-03|2240.93
#2022-10-04|2302.09
#2022-10-05|2302.09
#2022-10-06|2302.06
#2022-10-07|2288.11
#2022-10-10|2276.42
#2022-10-11|2241.28
#2022-10-12|2258.91
#2022-10-13|2243.00
#2022-10-14|2260.18
#2022-10-17|2275.87
#2022-10-18|2297.60
#2022-10-19|2286.22
#2022-10-20|2298.78
#2022-10-21|2296.96
#2022-10-24|2296.96
#2022-10-25|2305.88
#2022-10-26|2305.88
#2022-10-27|2326.75
#2022-10-28|2331.41
#2022-10-31|2351.91
#2022-11-01|2373.46
#2022-11-02|2362.75
#2022-11-03|2357.49
#2022-11-04|2379.93
#2022-11-07|2406.25
#2022-11-08|2406.25
#2022-11-09|2413.48
#2022-11-10|2384.33
#2022-11-11|2451.22
#2022-11-14|2439.50
#2022-11-15|2452.99
#2022-11-16|2443.38
#2022-11-17|2423.51
#2022-11-18|2417.55
#2022-11-21|2396.01
#2022-11-22|2411.80
#2022-11-23|2408.67
#2022-11-24|2439.86
#2022-11-25|2445.29
#2022-11-28|2454.70
#2022-11-29|2458.42
#2022-11-30|2487.24
#2022-12-01|2501.97
#2022-12-02|2488.67
#2022-12-05|2474.79
#2022-12-06|2443.34
#2022-12-07|2437.49
#2022-12-08|2446.61
#2022-12-09|2436.22
#2022-12-12|2428.96
#2022-12-13|2435.30
#2022-12-14|2452.82
#2022-12-15|2414.19
#2022-12-16|2388.61
#2022-12-19|2412.64
#2022-12-20|2406.73
#2022-12-21|2376.65
#2022-12-22|2366.63
#2022-12-23|2313.39
#2022-12-26|2345.42
#2022-12-27|2363.56
#2022-12-28|2363.69
#2022-12-29|2371.62
#2022-12-30|2366.56
#2023-01-02|2378.75
#2023-01-03|2378.75
#2023-01-04|2355.98
#2023-01-05|2359.65
#2023-01-06|2336.83
#2023-01-09|2375.79
#2023-01-10|2369.22
#2023-01-11|2371.83
#2023-01-12|2367.58
#2023-01-13|2385.90
#2023-01-16|2369.44
#2023-01-17|2382.06
#2023-01-18|2410.44
#2023-01-19|2398.55
#2023-01-20|2393.23
#2023-01-23|2396.13
#2023-01-24|2385.37
#2023-01-25|2355.61
#2023-01-26|2355.61
#2023-01-27|2315.46
#2023-01-30|2322.60
#2023-01-31|2318.76
#2023-02-01|2307.58
#2023-02-02|2299.37
#2023-02-03|2336.28
#2023-02-06|2304.99
#2023-02-07|2301.55
#2023-02-08|2328.04
#2023-02-09|2326.79
#2023-02-10|2324.40
#2023-02-13|2301.91
#2023-02-14|2317.14
#2023-02-15|2328.87
#2023-02-16|2335.78
#2023-02-17|2320.64
#2023-02-20|2312.07
#2023-02-21|2307.64
#2023-02-22|2271.28
#2023-02-23|2266.82
#2023-02-24|2261.60
#2023-02-27|2246.05
#2023-02-28|2246.28
#2023-03-01|2271.94
#2023-03-02|2255.71
#2023-03-03|2304.14
#2023-03-06|2322.50
#2023-03-07|2322.50
#2023-03-08|2326.07
#2023-03-09|2307.27
#2023-03-10|2283.81
#2023-03-13|2245.90
#2023-03-14|2221.17
#2023-03-15|2211.42
#2023-03-16|2211.83
#2023-03-17|2229.92
#2023-03-20|2211.48
#2023-03-21|2224.66
#2023-03-22|2230.63
#2023-03-23|2230.27
#2023-03-24|2206.04
#2023-03-27|2210.81
#2023-03-28|2209.13
#2023-03-29|2223.87
#2023-03-30|2223.87
#2023-03-31|2263.41
#2023-04-03|2265.15
#2023-04-04|2265.15
#2023-04-05|2291.77
#2023-04-06|2301.62
#2023-04-07|2301.62
#2023-04-10|2302.64
#2023-04-11|2309.02
#2023-04-12|2322.74
#2023-04-13|2330.02
#2023-04-14|2330.02
#2023-04-17|2313.92
#2023-04-18|2310.00
#2023-04-19|2298.46
#2023-04-20|2301.95
#2023-04-21|2303.17
#2023-04-24|2322.19
#2023-04-25|2326.19
#2023-04-26|2337.03
#2023-04-27|2347.31
#2023-04-28|2368.13
#2023-05-01|2368.13
#2023-05-02|2377.27
#2023-05-03|2374.10
#2023-05-04|2395.89
#2023-05-05|2372.91
#2023-05-08|2397.50
#2023-05-09|2391.40
#2023-05-10|2399.75
#2023-05-11|2399.75
#2023-05-12|2397.73
#2023-05-15|2405.03
#2023-05-16|2399.52
#2023-05-17|2381.29
#2023-05-18|2366.64
#2023-05-19|2374.33
#2023-05-22|2386.82
#2023-05-23|2394.87
#2023-05-24|2389.98
#2023-05-25|2394.64
#2023-05-26|2423.46
#2023-05-29|2433.82
#2023-05-30|2435.64
#2023-05-31|2427.73
#2023-06-01|2436.81
#2023-06-02|2447.66
#2023-06-05|2443.87
#2023-06-06|2447.88
#2023-06-07|2467.75
#2023-06-08|2453.43
#2023-06-09|2449.27
#2023-06-12|2459.19
#2023-06-13|2478.22
#2023-06-14|2491.81
#2023-06-15|2483.65
#2023-06-16|2508.58
#2023-06-19|2499.44
#2023-06-20|2502.78
#2023-06-21|2512.22
#2023-06-22|2498.77
#2023-06-23|2479.65
#2023-06-26|2485.05
#2023-06-27|2499.24
#2023-06-28|2519.58
#2023-06-29|2519.58
#2023-06-30|2547.41
#2023-07-03|2566.27
#2023-07-04|2570.08
#2023-07-05|2568.97
#2023-07-06|2575.94
#2023-07-07|2546.81
#2023-07-10|2552.67
#2023-07-11|2573.81
#2023-07-12|2573.19
#2023-07-13|2576.24
#2023-07-14|2597.50
#2023-07-17|2617.98
#2023-07-18|2622.89
#2023-07-19|2632.74
#2023-07-20|2628.21
#2023-07-21|2601.72
#2023-07-24|2598.08
#2023-07-25|2598.83
#2023-07-26|2608.16
#2023-07-27|2601.19
#2023-07-28|2595.05
#2023-07-31|2611.61
#2023-08-01|2607.98
#2023-08-02|2570.10
#2023-08-03|2551.87
#2023-08-04|2567.31
#2023-08-07|2578.99
#2023-08-08|2572.62
#2023-08-09|2582.35
#2023-08-10|2574.44
#2023-08-11|2556.43
#2023-08-14|2550.63
#2023-08-15|2550.63
#2023-08-16|2554.24
#2023-08-17|2538.30
#2023-08-18|2532.16
#2023-08-21|2568.57
#2023-08-22|2578.26
#2023-08-23|2590.76
#2023-08-24|2591.60
#2023-08-25|2573.58
#2023-08-28|2581.45
#2023-08-29|2586.50
#2023-08-30|2591.50
#2023-08-31|2576.93
#2023-09-01|2602.74
#2023-09-04|2616.83
#2023-09-05|2615.49
#2023-09-06|2617.58
#2023-09-07|2628.57
#2023-09-08|2651.83
#2023-09-11|2672.56
#2023-09-12|2658.05
#2023-09-13|2665.64
#2023-09-14|2671.62
#2023-09-15|2677.80
#2023-09-18|2667.52
#2023-09-19|2667.52
#2023-09-20|2646.02
#2023-09-21|2626.54
#2023-09-22|2624.92
#2023-09-25|2620.96
#2023-09-26|2616.33
#2023-09-27|2625.24
#2023-09-28|2596.59
#2023-09-29|2619.48
#2023-10-02|2619.48
#2023-10-03|2604.62
#2023-10-04|2588.22
#2023-10-05|2599.80
#2023-10-06|2615.95
#2023-10-09|2592.52
#2023-10-10|2617.73
#2023-10-11|2636.11
#2023-10-12|2633.58
#2023-10-13|2626.95
#2023-10-16|2623.97
#2023-10-17|2634.40
#2023-10-18|2615.54
#2023-10-19|2611.78
#2023-10-20|2602.13
#2023-10-23|2559.67
#2023-10-24|2559.67
#2023-10-25|2540.73
#2023-10-26|2504.69
#2023-10-27|2533.23
#2023-10-30|2543.57
#2023-10-31|2539.30
#2023-11-01|2527.49
#2023-11-02|2553.49
#2023-11-03|2568.59
#2023-11-06|2594.51
#2023-11-07|2594.34
#2023-11-08|2602.45
#2023-11-09|2596.01
#2023-11-10|2598.69
#2023-11-13|2605.85
#2023-11-14|2605.85
#2023-11-15|2640.92
#2023-11-16|2652.35
#2023-11-17|2649.63
#2023-11-20|2639.80
#2023-11-21|2649.33
#2023-11-22|2651.12
#2023-11-23|2651.75
#2023-11-24|2650.10
#2023-11-27|2650.10
#2023-11-28|2665.85
#2023-11-29|2693.30
#2023-11-30|2698.43
#2023-12-01|2721.56
#2023-12-04|2772.43
#2023-12-05|2795.90
#2023-12-06|2808.40
#2023-12-07|2808.77
#2023-12-08|2812.07
#2023-12-11|2818.64
#2023-12-12|2806.68
#2023-12-13|2816.19
#2023-12-14|2854.08
#2023-12-15|2897.54
#2023-12-18|2894.21
#2023-12-19|2892.08
#2023-12-20|2837.29
#2023-12-21|2854.66
#2023-12-22|2874.25
#2023-12-25|2874.25
#2023-12-26|2886.11
#2023-12-27|2906.25
#2023-12-28|2929.17
#2023-12-29|2929.40
#2024-01-01|2935.31
#2024-01-02|2922.77
#2024-01-03|2912.06
#2024-01-04|2938.18
#2024-01-05|2948.09
#2024-01-08|2922.98
#2024-01-09|2926.80
#2024-01-10|2940.11
#2024-01-11|2949.88
#2024-01-12|2979.87
#2024-01-15|3006.38
#2024-01-16|2989.14
#2024-01-17|2926.71
#2024-01-18|2917.55
#2024-01-19|2943.10
#2024-01-22|2943.10
#2024-01-23|2881.80
#2024-01-24|2917.22
#2024-01-25|2908.60
#2024-01-26|2908.60
#2024-01-29|2961.13
#2024-01-30|2939.81
#2024-01-31|2973.03
#2024-02-01|2971.47
#2024-02-02|2992.66
#2024-02-05|2977.81
#2024-02-06|3001.71
#2024-02-07|3011.80
#2024-02-08|2989.36
#2024-02-09|2989.53
#2024-02-12|2956.34
#2024-02-13|2971.07
#2024-02-14|2988.79
#2024-02-15|3002.42
#2024-02-16|3022.72
#2024-02-19|3034.50
#2024-02-20|3043.95
#2024-02-21|3022.47
#2024-02-22|3051.68
#2024-02-23|3050.62
#2024-02-26|3039.80
#2024-02-27|3046.20
#2024-02-28|3004.74
#2024-02-29|3017.50
#2024-03-01|3060.58
#2024-03-04|3071.99
#2024-03-05|3064.75
#2024-03-06|3072.86
#2024-03-07|3081.28
#2024-03-08|3081.28
#2024-03-11|3060.12
#2024-03-12|3049.42
#2024-03-13|2980.34
#2024-03-14|3012.37
#2024-03-15|2993.19
#2024-03-18|2994.84
#2024-03-19|2954.78
#2024-03-20|2953.00
#2024-03-21|2987.09
#2024-03-22|2990.44
#2024-03-25|2990.44
#2024-03-26|2989.64
#2024-03-27|3001.54
#2024-03-28|3027.53
#2024-03-29|3027.53
#2024-04-01|3059.23
#2024-04-02|3067.68
#2024-04-03|3066.97
#2024-04-04|3074.67
#2024-04-05|3084.00
#2024-04-08|3102.29
#2024-04-09|3099.13
#2024-04-10|3119.17
#2024-04-11|3119.17
#2024-04-12|3082.76
#2024-04-15|3044.65
#2024-04-16|3028.47
#2024-04-17|3028.47
#2024-04-18|3011.14
#2024-04-19|3027.69
#2024-04-22|3057.03
#2024-04-23|3068.64
#2024-04-24|3076.29
#2024-04-25|3098.13
#2024-04-26|3085.73
#2024-04-29|3106.45
#2024-04-30|3106.87
#2024-05-01|3106.87
#2024-05-02|3117.84
#2024-05-03|3096.90
#2024-05-06|3082.37
#2024-05-07|3054.44
#2024-05-08|3059.98
#2024-05-09|3011.03
#2024-05-10|3030.06
#2024-05-13|3039.70
#2024-05-14|3062.41
#2024-05-15|3062.23
#2024-05-16|3088.98
#2024-05-17|3109.16
#2024-05-20|3109.16
#2024-05-21|3127.52
#2024-05-22|3138.25
#2024-05-23|3182.94
#2024-05-24|3190.62
#2024-05-27|3190.63
#2024-05-28|3177.79
#2024-05-29|3151.70
#2024-05-30|3118.88
#2024-05-31|3125.03
#2024-06-03|3243.76
#2024-06-04|3020.43
#2024-06-05|3135.60
#2024-06-06|3166.65
#2024-06-07|3235.64
#2024-06-10|3230.88
#2024-06-11|3232.65
#2024-06-12|3245.28
#2024-06-13|3255.72
#2024-06-14|3271.00
#2024-06-17|3271.00
#2024-06-18|3289.72
#2024-06-19|3275.81
#2024-06-20|3279.64
#2024-06-21|3276.12
#2024-06-24|3286.29
#2024-06-25|3305.39
#2024-06-26|3315.78
#2024-06-27|3339.22
#2024-06-28|3342.22
#2024-07-01|3361.29
#2024-07-02|3351.68
#2024-07-03|3376.47
#2024-07-04|3383.56
#2024-07-05|3391.47
#2024-07-08|3387.38
#2024-07-09|3403.61
#2024-07-10|3389.85
#2024-07-11|3387.60
#2024-07-12|3406.83
#2024-07-15|3416.91
#2024-07-16|3420.23
#2024-07-17|3420.23
#2024-07-18|3428.94
#2024-07-19|3382.10
#2024-07-22|3390.86
#2024-07-23|3385.68
#2024-07-24|3380.79
#2024-07-25|3380.04
#2024-07-26|3440.21
#2024-07-29|3447.87
#2024-07-30|3456.36
#2024-07-31|3472.36
#2024-08-01|3471.84
#2024-08-02|3433.50
#2024-08-05|3330.08
#2024-08-06|3314.19
#2024-08-07|3365.68
#2024-08-08|3341.60
#2024-08-09|3374.64
#2024-08-12|3375.16
#2024-08-13|3346.05
#2024-08-14|3343.15
#2024-08-15|3343.15
#2024-08-16|3402.78
#2024-08-19|3415.48
#2024-08-20|3437.69
#2024-08-21|3443.46
#2024-08-22|3453.06
#2024-08-23|3453.18
#2024-08-26|3476.72
#2024-08-27|3481.11
#2024-08-28|3481.54
#2024-08-29|3494.14
#2024-08-30|3508.90
#2024-09-02|3511.10
#2024-09-03|3510.87
#2024-09-04|3503.73
#2024-09-05|3501.87
#2024-09-06|3459.00
#2024-09-09|3464.67
#2024-09-10|3484.46
#2024-09-11|3469.39
#2024-09-12|3529.90
#2024-09-13|3533.75
#2024-09-16|3539.52
#2024-09-17|3545.54
#2024-09-18|3535.15
#2024-09-19|3534.39
#2024-09-20|3587.23
#2024-09-23|3610.90
#2024-09-24|3610.41
#2024-09-25|3617.63
#2024-09-26|3641.01
#2024-09-27|3643.11
#2024-09-30|3597.09
#2024-10-01|3596.73
#2024-10-02|3596.73
#2024-10-03|3511.90
#2024-10-04|3477.25
#2024-10-07|3431.71
#2024-10-08|3472.11
#2024-10-09|3477.90
#2024-10-10|3477.86
#2024-10-11|3470.77
#2024-10-14|3490.73
#2024-10-15|3487.34
#2024-10-16|3478.81
#2024-10-17|3434.77
#2024-10-18|3448.26
#2024-10-21|3428.77
#2024-10-22|3373.17
#2024-10-23|3369.94
#2024-10-24|3366.75
#2024-10-25|3330.39
#2024-10-28|3360.23
#2024-10-29|3376.28
#2024-10-30|3366.49
#2024-10-31|3348.20
#2024-11-01|3364.78
#2024-11-04|3319.77
#2024-11-05|3347.72
#2024-11-06|3389.47
#2024-11-07|3348.74
#2024-11-08|3333.70
#2024-11-11|3324.48
#2024-11-12|3282.62
#2024-11-13|3229.58
#2024-11-14|3231.39
#2024-11-15|3231.39
#2024-11-18|3221.81
#2024-11-19|3234.38
#2024-11-20|3234.38
#2024-11-21|3203.15
#2024-11-22|3272.86
#2024-11-25|3323.46
#2024-11-26|3319.76
#2024-11-27|3332.96
#2024-11-28|3294.35
#2024-11-29|3322.70
#2024-12-02|3338.21
#2024-12-03|3365.73
#2024-12-04|3369.16
#2024-12-05|3398.25
#2024-12-06|3399.11
#2024-12-09|3390.16
#2024-12-10|3386.94
#2024-12-11|3392.85
#2024-12-12|3379.07
#2024-12-13|3404.28
#2024-12-16|3395.06
#2024-12-17|3351.10
#2024-12-18|3327.41
#2024-12-19|3293.02
#2024-12-20|3237.59
#2024-12-23|3252.65
#2024-12-24|3247.16
#2024-12-25|3247.16
#2024-12-26|3248.08
#2024-12-27|3243.11
#2024-12-30|3229.98
#2024-12-31|3226.56
#2025-01-01|3241.58
#2025-01-02|3291.90
#2025-01-03|3268.92
#2025-01-06|3198.95
#2025-01-07|3217.69
#2025-01-08|3203.70
#2025-01-09|3178.43
#2025-01-10|3146.82
#2025-01-13|3062.15
#2025-01-14|3091.36
#2025-01-15|3107.05
#2025-01-16|3117.66
#2025-01-17|3108.26
#2025-01-20|3131.08
#2025-01-21|3084.88
#2025-01-22|3102.59
#2025-01-23|3112.56
#2025-01-24|3101.21
#2025-01-27|3046.61
#2025-01-28|3050.88
#2025-01-29|3091.38
#2025-01-30|3098.09
#2025-01-31|3134.46
#2025-02-03|3089.82
#2025-02-04|3146.51
#2025-02-05|3133.27
#2025-02-06|3118.53
#2025-02-07|3119.74
#2025-02-10|3088.01
#2025-02-11|3060.48
#2025-02-12|3054.76
#2025-02-13|3053.25
#2025-02-14|3029.17
#2025-02-17|3033.29
#2025-02-18|3026.04
#2025-02-19|3033.59
#2025-02-20|3053.39
#2025-02-21|3029.46
#2025-02-24|2994.54
#2025-02-25|2974.72
#2025-02-26|2974.72
#2025-02-27|2968.18
#2025-02-28|2894.05
#2025-03-03|2900.67
#2025-03-04|2897.89
#2025-03-05|2952.65
#2025-03-06|2976.33
#2025-03-07|2985.87
#2025-03-10|2952.44
#2025-03-11|2959.55
#2025-03-12|2955.46
#2025-03-13|2948.44
#2025-03-14|2948.44
#2025-03-17|2969.95
#2025-03-18|3027.19
#2025-03-19|3052.36
#2025-03-20|3088.85
#2025-03-21|3127.94
#2025-03-24|3178.61
#2025-03-25|3157.40
#2025-03-26|3134.98
#2025-03-27|3153.81
#2025-03-28|3151.76
#2025-03-31|3151.76
#2025-04-01|3113.81
#2025-04-02|3140.82
#2025-04-03|3137.54
#2025-04-04|3082.36
#2025-04-07|2953.51
#2025-04-08|2994.17
#2025-04-09|2960.87
#2025-04-10|2960.87
#2025-04-11|3042.17
#2025-04-14|3042.17
#2025-04-15|3129.85
#2025-04-16|3150.76
#2025-04-17|3203.20
#2025-04-18|3203.20
#2025-04-21|3260.54
#2025-04-22|3270.23
#2025-04-23|3285.68
#2025-04-24|3283.24
#2025-04-25|3225.57
#2025-04-28|3278.08
#2025-04-29|3269.70
#2025-04-30|3286.77
#2025-05-01|3286.77
#2025-05-02|3281.07
#2025-05-05|3323.28
#2025-05-06|3280.45
#2025-05-07|3282.13
#2025-05-08|3212.57
#2025-05-09|3199.41
#2025-05-12|3325.41
#2025-05-13|3302.39
#2025-05-14|3325.99
#2025-05-15|3360.01
#2025-05-16|3373.07
#2025-05-19|3376.61
#2025-05-20|3325.16
#2025-05-21|3346.81
#2025-05-22|3311.37
#2025-05-23|3369.11
#2025-05-26|3392.04
#2025-05-27|3367.65
#2025-05-28|3362.08
#2025-05-29|3369.81
#2025-05-30|3359.38
#2025-06-02|3371.03
#2025-06-03|3343.60
#2025-06-04|3347.27
#2025-06-05|3369.53
#2025-06-06|3410.89
#2025-06-09|3434.64
#2025-06-10|3437.87
#2025-06-11|3442.76
#2025-06-12|3397.30
#2025-06-13|3358.36
#2025-06-16|3388.13
#2025-06-17|3363.23
#2025-06-18|3345.52
#2025-06-19|3316.88
#2025-06-20|3363.04
#2025-06-23|3352.86
#2025-06-24|3399.47
#2025-06-25|3423.88
#2025-06-26|3472.35
#2025-06-27|3500.57
#2025-06-30|3488.13
#2025-07-01|3498.08
#2025-07-02|3481.34
#2025-07-03|3494.28
#2025-07-04|3499.38
#2025-07-07|3478.94
#2025-07-08|3489.66
#2025-07-09|3489.15
#2025-07-10|3479.01
#2025-07-11|3444.82
#2025-07-14|3441.42
#2025-07-15|3468.96
#2025-07-16|3467.56
#2025-07-17|3453.86
#2025-07-18|3431.19
#2025-07-21|3441.14
#2025-07-22|3430.63
#2025-07-23|3443.44
#2025-07-24|3425.53
#2025-07-25|3380.37
#2025-07-28|3350.88
#2025-07-29|3370.06
#2025-07-30|3348.98
#2025-07-31|3324.61
#2025-08-01|3290.99
#2025-08-04|3315.13
#2025-08-05|3299.88
#2025-08-06|3283.26
#2025-08-07|3289.13
#2025-08-08|3253.09
#2025-08-11|3281.23
#2025-08-12|3270.87
#2025-08-13|3300.23
#2025-08-14|3295.50
#2025-08-15|3295.50
#2025-08-18|3340.86
#2025-08-19|3376.86
#2025-08-20|3384.87
#2025-08-21|3377.84
#2025-08-22|3346.88
#2025-08-25|3352.86
#2025-08-26|3307.43
#2025-08-27|3307.43
#2025-08-28|3277.71
#2025-08-29|3242.85
#2025-09-01|3281.76
#2025-09-02|3284.96
#2025-09-03|3308.07
#2025-09-04|3298.90
#2025-09-05|3298.06
#2025-09-08|3306.43
#2025-09-09|3322.00
#2025-09-10|3339.17
#2025-09-11|3330.17
#2025-09-12|3348.54
#2025-09-15|3354.81
#2025-09-16|3383.09
#2025-09-17|3402.74
#2025-09-18|3400.39
#2025-09-19|3397.97
#2025-09-22|3375.93
#2025-09-23|3351.31
#2025-09-24|3331.76
#2025-09-25|3308.61
#2025-09-26|3260.74
#2025-09-29|3262.88
#2025-09-30|3259.85
#2025-10-01|3291.94
#2025-10-02|3291.94
#2025-10-03|3302.59
#2025-10-06|3322.56
#2025-10-07|3328.74
#2025-10-08|3313.78
#2025-10-09|3333.08
#2025-10-10|3350.20
#2025-10-13|3345.18
#2025-10-14|3314.60
#2025-10-15|3372.20
#2025-10-16|3407.66
#2025-10-17|3407.74
#2025-10-20|3427.61
#2025-10-21|3434.58
#2025-10-22|3434.58
#2025-10-23|3436.01
#2025-10-24|3426.63
#2025-10-27|3434.90
#2025-10-28|3430.57
#2025-10-29|3450.76
#2025-10-30|3415.46
#2025-10-31|3392.79
#2025-11-03|3408.16
#2025-11-04|3393.92
#2025-11-05|3393.92
#2025-11-06|3371.72
#2025-11-07|3371.69
#2025-11-10|3381.01
#2025-11-11|3397.85
#2025-11-12|3428.56
#2025-11-13|3425.14
#2025-11-14|3426.06
#2025-11-17|3446.78
#2025-11-18|3428.45
#2025-11-19|3440.74
#2025-11-20|3445.21
#2025-11-21|3388.64
#2025-11-24|3380.41
#2025-11-25|3378.29
#2025-11-26|3419.28
#2025-11-27|3416.50
#2025-11-28|3409.13
#2025-12-01|3402.51
#2025-12-02|3376.54
#2025-12-03|3350.27
#2025-12-04|3360.95
#2025-12-05|3372.13
#2025-12-08|3323.59
#2025-12-09|3331.74
#2025-12-10|3311.91
#2025-12-11|3318.45
#2025-12-12|3341.29
#2025-12-15|3329.82
#2025-12-16|3297.71
#2025-12-17|3310.34
#2025-12-18|3314.45
#2025-12-19|3376.17
#2025-12-22|3392.13
#2025-12-23|3395.86
#2025-12-24|3383.62
#2025-12-25|3383.62
#2025-12-26|3369.12
#2025-12-29|3349.99
#2025-12-30|3354.12
#2025-12-31|3379.45
#2026-01-01|3386.90
#2026-01-02|3402.27
#2026-01-05|3392.90
#2026-01-06|3389.28
#2026-01-07|3400.29
#2026-01-08|3347.30
#2026-01-09|3311.19
#2026-01-12|3315.72
#2026-01-13|3308.88
#2026-01-14|3303.68
#2026-01-15|3303.68
#2026-01-16|3285.08
#2026-01-19|3266.58
#2026-01-20|3202.74
#2026-01-21|3162.23
#2026-01-22|3190.10
#2026-01-23|3134.47
#2026-01-26|3134.47
#2026-01-27|3155.80
#2026-01-28|3190.06
#2026-01-29|3190.36
#2026-01-30|3183.92
#2026-02-02|3167.96
#2026-02-03|3302.04
#2026-02-04|3310.96
#2026-02-05|3296.76
#2026-02-06|3288.07
#2026-02-09|3319.58
#2026-02-10|3336.74
#2026-02-11|3336.80
#2026-02-12|3322.56
#2026-02-13|3273.15
#2026-02-16|3294.30
#2026-02-17|3302.58
#2026-02-18|3316.86
#2026-02-19|3266.97
#2026-02-20|3267.94
#2026-02-23|3283.75
#2026-02-24|3255.79
#2026-02-25|3269.27
#2026-02-26|3277.55
#2026-02-27|3236.04
#2026-03-02|3171.56
#2026-03-03|3171.56
#2026-03-04|3089.74
#2026-03-05|3149.17
#2026-03-06|3113.82
#2026-03-09|3035.59
#2026-03-10|3092.47
#2026-03-11|3042.54
#2026-03-12|3017.77
#2026-03-13|2939.11
#2026-03-16|2955.07
#2026-03-17|2981.11
#2026-03-18|3009.48
#2026-03-19|2912.85
#2026-03-20|2893.29
#2026-03-23|2794.63
#2026-03-24|2854.98
#2026-03-25|2908.19
#2026-03-26|2908.19
#2026-03-27|2821.54
#2026-03-30|2752.25
#2026-03-31|2752.25
#2026-04-01|2810.11
#2026-04-02|2863.07