Table Data - NASDAQ Norway Small Cap Index
| Title | NASDAQ Norway Small Cap Index |
|---|---|
| Series ID | NASDAQNQNOSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:57 PM CDT |
| Notes | For more information about this series, see: NQNOSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 509.67 |
| 2001-04-02 | 502.72 |
| 2001-04-03 | 494.94 |
| 2001-04-04 | 499.15 |
| 2001-04-05 | 508.41 |
| 2001-04-06 | 512.78 |
| 2001-04-09 | 516.62 |
| 2001-04-10 | 524.96 |
| 2001-04-11 | 531.60 |
| 2001-04-12 | 536.65 |
| 2001-04-13 | . |
| 2001-04-16 | 531.18 |
| 2001-04-17 | 532.65 |
| 2001-04-18 | 532.40 |
| 2001-04-19 | 534.14 |
| 2001-04-20 | 536.03 |
| 2001-04-23 | 534.37 |
| 2001-04-24 | 532.67 |
| 2001-04-25 | 530.03 |
| 2001-04-26 | 536.23 |
| 2001-04-27 | 552.53 |
| 2001-04-30 | 554.48 |
| 2001-05-01 | 557.75 |
| 2001-05-02 | 554.22 |
| 2001-05-03 | 546.84 |
| 2001-05-04 | 544.08 |
| 2001-05-07 | 555.02 |
| 2001-05-08 | 553.38 |
| 2001-05-09 | 551.57 |
| 2001-05-10 | 561.17 |
| 2001-05-11 | 553.03 |
| 2001-05-14 | 544.74 |
| 2001-05-15 | 547.37 |
| 2001-05-16 | 543.74 |
| 2001-05-17 | 543.79 |
| 2001-05-18 | 570.25 |
| 2001-05-21 | 591.34 |
| 2001-05-22 | 578.42 |
| 2001-05-23 | 576.89 |
| 2001-05-24 | 577.16 |
| 2001-05-25 | 581.11 |
| 2001-05-28 | . |
| 2001-05-29 | 565.20 |
| 2001-05-30 | 564.41 |
| 2001-05-31 | 555.19 |
| 2001-06-01 | 553.86 |
| 2001-06-04 | 554.64 |
| 2001-06-05 | 564.44 |
| 2001-06-06 | 562.57 |
| 2001-06-07 | 562.80 |
| 2001-06-08 | 563.61 |
| 2001-06-11 | 554.56 |
| 2001-06-12 | 545.55 |
| 2001-06-13 | 555.36 |
| 2001-06-14 | 546.35 |
| 2001-06-15 | 539.13 |
| 2001-06-18 | 545.36 |
| 2001-06-19 | 549.01 |
| 2001-06-20 | 539.60 |
| 2001-06-21 | 536.51 |
| 2001-06-22 | 534.39 |
| 2001-06-25 | 530.02 |
| 2001-06-26 | 525.48 |
| 2001-06-27 | 523.41 |
| 2001-06-28 | 516.49 |
| 2001-06-29 | 508.11 |
| 2001-07-02 | 510.71 |
| 2001-07-03 | 515.08 |
| 2001-07-04 | . |
| 2001-07-05 | 511.17 |
| 2001-07-06 | 510.19 |
| 2001-07-09 | 513.51 |
| 2001-07-10 | 513.21 |
| 2001-07-11 | 507.61 |
| 2001-07-12 | 510.17 |
| 2001-07-13 | 501.48 |
| 2001-07-16 | 495.89 |
| 2001-07-17 | 489.61 |
| 2001-07-18 | 502.81 |
| 2001-07-19 | 512.54 |
| 2001-07-20 | 514.85 |
| 2001-07-23 | 516.61 |
| 2001-07-24 | 509.15 |
| 2001-07-25 | 508.05 |
| 2001-07-26 | 510.77 |
| 2001-07-27 | 510.64 |
| 2001-07-30 | 514.86 |
| 2001-07-31 | 514.91 |
| 2001-08-01 | 511.08 |
| 2001-08-02 | 514.06 |
| 2001-08-03 | 520.21 |
| 2001-08-06 | 510.87 |
| 2001-08-07 | 508.79 |
| 2001-08-08 | 507.15 |
| 2001-08-09 | 506.76 |
| 2001-08-10 | 508.75 |
| 2001-08-13 | 509.73 |
| 2001-08-14 | 508.00 |
| 2001-08-15 | 508.84 |
| 2001-08-16 | 511.27 |
| 2001-08-17 | 511.68 |
| 2001-08-20 | 503.50 |
| 2001-08-21 | 508.04 |
| 2001-08-22 | 520.50 |
| 2001-08-23 | 511.15 |
| 2001-08-24 | 515.21 |
| 2001-08-27 | 512.73 |
| 2001-08-28 | 506.13 |
| 2001-08-29 | 504.86 |
| 2001-08-30 | 500.53 |
| 2001-08-31 | 496.38 |
| 2001-09-03 | . |
| 2001-09-04 | 490.53 |
| 2001-09-05 | 493.84 |
| 2001-09-06 | 493.11 |
| 2001-09-07 | 495.01 |
| 2001-09-10 | 484.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 452.33 |
| 2001-09-18 | 445.23 |
| 2001-09-19 | 431.20 |
| 2001-09-20 | 401.89 |
| 2001-09-21 | 358.58 |
| 2001-09-24 | 382.94 |
| 2001-09-25 | 387.70 |
| 2001-09-26 | 388.66 |
| 2001-09-27 | 391.25 |
| 2001-09-28 | 393.98 |
| 2001-10-01 | 386.11 |
| 2001-10-02 | 386.11 |
| 2001-10-03 | 377.08 |
| 2001-10-04 | 378.27 |
| 2001-10-05 | 370.49 |
| 2001-10-08 | 362.75 |
| 2001-10-09 | 364.50 |
| 2001-10-10 | 369.68 |
| 2001-10-11 | 376.79 |
| 2001-10-12 | 370.86 |
| 2001-10-15 | 368.14 |
| 2001-10-16 | 374.64 |
| 2001-10-17 | 380.98 |
| 2001-10-18 | 367.47 |
| 2001-10-19 | 361.52 |
| 2001-10-22 | 368.89 |
| 2001-10-23 | 374.88 |
| 2001-10-24 | 380.28 |
| 2001-10-25 | 378.88 |
| 2001-10-26 | 388.08 |
| 2001-10-29 | 391.34 |
| 2001-10-30 | 384.09 |
| 2001-10-31 | 379.91 |
| 2001-11-01 | 377.87 |
| 2001-11-02 | 375.02 |
| 2001-11-05 | 379.31 |
| 2001-11-06 | 379.49 |
| 2001-11-07 | 385.78 |
| 2001-11-08 | 389.21 |
| 2001-11-09 | 396.32 |
| 2001-11-12 | 379.68 |
| 2001-11-13 | 388.63 |
| 2001-11-14 | 396.83 |
| 2001-11-15 | 390.08 |
| 2001-11-16 | 394.78 |
| 2001-11-19 | 385.40 |
| 2001-11-20 | 389.37 |
| 2001-11-21 | 383.67 |
| 2001-11-22 | . |
| 2001-11-23 | 385.42 |
| 2001-11-26 | 392.60 |
| 2001-11-27 | 399.54 |
| 2001-11-28 | 395.68 |
| 2001-11-29 | 391.49 |
| 2001-11-30 | 397.80 |
| 2001-12-03 | 391.83 |
| 2001-12-04 | 396.19 |
| 2001-12-05 | 397.69 |
| 2001-12-06 | 398.40 |
| 2001-12-07 | 396.52 |
| 2001-12-10 | 395.82 |
| 2001-12-11 | 398.04 |
| 2001-12-12 | 403.06 |
| 2001-12-13 | 398.09 |
| 2001-12-14 | 401.26 |
| 2001-12-17 | 396.07 |
| 2001-12-18 | 394.63 |
| 2001-12-19 | 399.37 |
| 2001-12-20 | 402.75 |
| 2001-12-21 | 403.95 |
| 2001-12-24 | 398.79 |
| 2001-12-25 | . |
| 2001-12-26 | 399.33 |
| 2001-12-27 | 417.60 |
| 2001-12-28 | 422.21 |
| 2001-12-31 | 425.28 |
| 2002-01-01 | . |
| 2002-01-02 | 429.92 |
| 2002-01-03 | 432.86 |
| 2002-01-04 | 427.30 |
| 2002-01-07 | 429.62 |
| 2002-01-08 | 424.62 |
| 2002-01-09 | 426.37 |
| 2002-01-10 | 427.44 |
| 2002-01-11 | 427.69 |
| 2002-01-14 | 428.62 |
| 2002-01-15 | 403.09 |
| 2002-01-16 | 393.29 |
| 2002-01-17 | 396.59 |
| 2002-01-18 | 392.71 |
| 2002-01-21 | . |
| 2002-01-22 | 395.98 |
| 2002-01-23 | 393.16 |
| 2002-01-24 | 396.31 |
| 2002-01-25 | 393.56 |
| 2002-01-28 | 394.07 |
| 2002-01-29 | 392.65 |
| 2002-01-30 | 387.36 |
| 2002-01-31 | 388.16 |
| 2002-02-01 | 390.74 |
| 2002-02-04 | 392.44 |
| 2002-02-05 | 389.44 |
| 2002-02-06 | 394.60 |
| 2002-02-07 | 390.16 |
| 2002-02-08 | 386.13 |
| 2002-02-11 | 388.03 |
| 2002-02-12 | 386.52 |
| 2002-02-13 | 387.58 |
| 2002-02-14 | 388.63 |
| 2002-02-15 | 390.88 |
| 2002-02-18 | . |
| 2002-02-19 | 385.39 |
| 2002-02-20 | 385.01 |
| 2002-02-21 | 385.85 |
| 2002-02-22 | 399.12 |
| 2002-02-25 | 398.81 |
| 2002-02-26 | 396.86 |
| 2002-02-27 | 401.98 |
| 2002-02-28 | 400.80 |
| 2002-03-01 | 404.42 |
| 2002-03-04 | 409.73 |
| 2002-03-05 | 413.91 |
| 2002-03-06 | 414.16 |
| 2002-03-07 | 430.38 |
| 2002-03-08 | 434.82 |
| 2002-03-11 | 433.93 |
| 2002-03-12 | 431.84 |
| 2002-03-13 | 429.62 |
| 2002-03-14 | 429.91 |
| 2002-03-15 | 432.16 |
| 2002-03-18 | 434.86 |
| 2002-03-19 | 440.10 |
| 2002-03-20 | 436.98 |
| 2002-03-21 | 439.41 |
| 2002-03-22 | 438.19 |
| 2002-03-25 | 435.10 |
| 2002-03-26 | 433.46 |
| 2002-03-27 | 435.77 |
| 2002-03-28 | 435.99 |
| 2002-03-29 | . |
| 2002-04-01 | 439.28 |
| 2002-04-02 | 447.05 |
| 2002-04-03 | 449.06 |
| 2002-04-04 | 436.42 |
| 2002-04-05 | 442.40 |
| 2002-04-08 | 436.23 |
| 2002-04-09 | 439.00 |
| 2002-04-10 | 435.97 |
| 2002-04-11 | 441.26 |
| 2002-04-12 | 434.26 |
| 2002-04-15 | 434.55 |
| 2002-04-16 | 437.58 |
| 2002-04-17 | 438.85 |
| 2002-04-18 | 448.90 |
| 2002-04-19 | 449.46 |
| 2002-04-22 | 446.03 |
| 2002-04-23 | 441.94 |
| 2002-04-24 | 441.95 |
| 2002-04-25 | 435.24 |
| 2002-04-26 | 436.16 |
| 2002-04-29 | 428.32 |
| 2002-04-30 | 430.43 |
| 2002-05-01 | 433.08 |
| 2002-05-02 | 438.70 |
| 2002-05-03 | 439.96 |
| 2002-05-06 | 436.97 |
| 2002-05-07 | 428.14 |
| 2002-05-08 | 433.90 |
| 2002-05-09 | 434.66 |
| 2002-05-10 | 437.65 |
| 2002-05-13 | 433.13 |
| 2002-05-14 | 435.50 |
| 2002-05-15 | 440.42 |
| 2002-05-16 | 445.74 |
| 2002-05-17 | 450.51 |
| 2002-05-20 | 451.83 |
| 2002-05-21 | 446.62 |
| 2002-05-22 | 447.58 |
| 2002-05-23 | 450.02 |
| 2002-05-24 | 447.93 |
| 2002-05-27 | . |
| 2002-05-28 | 444.25 |
| 2002-05-29 | 433.19 |
| 2002-05-30 | 423.82 |
| 2002-05-31 | 425.12 |
| 2002-06-03 | 429.26 |
| 2002-06-04 | 420.83 |
| 2002-06-05 | 421.07 |
| 2002-06-06 | 426.26 |
| 2002-06-07 | 411.00 |
| 2002-06-10 | 412.32 |
| 2002-06-11 | 416.77 |
| 2002-06-12 | 414.92 |
| 2002-06-13 | 417.06 |
| 2002-06-14 | 405.41 |
| 2002-06-17 | 414.65 |
| 2002-06-18 | 418.82 |
| 2002-06-19 | 418.17 |
| 2002-06-20 | 404.59 |
| 2002-06-21 | 404.02 |
| 2002-06-24 | 394.71 |
| 2002-06-25 | 396.77 |
| 2002-06-26 | 377.35 |
| 2002-06-27 | 393.32 |
| 2002-06-28 | 392.34 |
| 2002-07-01 | 394.86 |
| 2002-07-02 | 395.11 |
| 2002-07-03 | 384.45 |
| 2002-07-04 | . |
| 2002-07-05 | 389.06 |
| 2002-07-08 | 402.71 |
| 2002-07-09 | 407.20 |
| 2002-07-10 | 400.54 |
| 2002-07-11 | 395.41 |
| 2002-07-12 | 392.07 |
| 2002-07-15 | 392.94 |
| 2002-07-16 | 391.23 |
| 2002-07-17 | 395.57 |
| 2002-07-18 | 395.24 |
| 2002-07-19 | 382.67 |
| 2002-07-22 | 365.57 |
| 2002-07-23 | 339.84 |
| 2002-07-24 | 318.77 |
| 2002-07-25 | 335.42 |
| 2002-07-26 | 331.96 |
| 2002-07-29 | 335.01 |
| 2002-07-30 | 346.77 |
| 2002-07-31 | 339.56 |
| 2002-08-01 | 335.06 |
| 2002-08-02 | 334.33 |
| 2002-08-05 | 326.11 |
| 2002-08-06 | 315.82 |
| 2002-08-07 | 320.35 |
| 2002-08-08 | 320.95 |
| 2002-08-09 | 323.22 |
| 2002-08-12 | 316.98 |
| 2002-08-13 | 316.53 |
| 2002-08-14 | 313.79 |
| 2002-08-15 | 312.78 |
| 2002-08-16 | 318.32 |
| 2002-08-19 | 312.56 |
| 2002-08-20 | 320.59 |
| 2002-08-21 | 322.96 |
| 2002-08-22 | 327.29 |
| 2002-08-23 | 326.49 |
| 2002-08-26 | 326.59 |
| 2002-08-27 | 326.24 |
| 2002-08-28 | 321.69 |
| 2002-08-29 | 316.32 |
| 2002-08-30 | 312.23 |
| 2002-09-02 | . |
| 2002-09-03 | 300.90 |
| 2002-09-04 | 292.12 |
| 2002-09-05 | 285.94 |
| 2002-09-06 | 287.42 |
| 2002-09-09 | 281.92 |
| 2002-09-10 | 279.87 |
| 2002-09-11 | 283.40 |
| 2002-09-12 | 282.73 |
| 2002-09-13 | 278.06 |
| 2002-09-16 | 269.74 |
| 2002-09-17 | 270.98 |
| 2002-09-18 | 267.61 |
| 2002-09-19 | 258.82 |
| 2002-09-20 | 261.00 |
| 2002-09-23 | 255.57 |
| 2002-09-24 | 245.75 |
| 2002-09-25 | 244.93 |
| 2002-09-26 | 250.26 |
| 2002-09-27 | 246.19 |
| 2002-09-30 | 243.70 |
| 2002-10-01 | 246.62 |
| 2002-10-02 | 248.28 |
| 2002-10-03 | 252.20 |
| 2002-10-04 | 250.29 |
| 2002-10-07 | 245.31 |
| 2002-10-08 | 243.53 |
| 2002-10-09 | 248.65 |
| 2002-10-10 | 250.29 |
| 2002-10-11 | 262.96 |
| 2002-10-14 | 265.72 |
| 2002-10-15 | 281.13 |
| 2002-10-16 | 280.06 |
| 2002-10-17 | 275.82 |
| 2002-10-18 | 265.16 |
| 2002-10-21 | 264.87 |
| 2002-10-22 | 261.81 |
| 2002-10-23 | 260.85 |
| 2002-10-24 | 263.62 |
| 2002-10-25 | 262.94 |
| 2002-10-28 | 263.26 |
| 2002-10-29 | 258.42 |
| 2002-10-30 | 263.19 |
| 2002-10-31 | 271.78 |
| 2002-11-01 | 269.10 |
| 2002-11-04 | 279.80 |
| 2002-11-05 | 276.94 |
| 2002-11-06 | 279.73 |
| 2002-11-07 | 282.17 |
| 2002-11-08 | 280.13 |
| 2002-11-11 | 278.34 |
| 2002-11-12 | 277.64 |
| 2002-11-13 | 276.94 |
| 2002-11-14 | 272.15 |
| 2002-11-15 | 278.13 |
| 2002-11-18 | 280.82 |
| 2002-11-19 | 276.16 |
| 2002-11-20 | 273.50 |
| 2002-11-21 | 280.29 |
| 2002-11-22 | 284.15 |
| 2002-11-25 | 282.94 |
| 2002-11-26 | 286.86 |
| 2002-11-27 | 285.82 |
| 2002-11-28 | . |
| 2002-11-29 | 304.09 |
| 2002-12-02 | 305.18 |
| 2002-12-03 | 298.57 |
| 2002-12-04 | 299.74 |
| 2002-12-05 | 288.21 |
| 2002-12-06 | 283.40 |
| 2002-12-09 | 286.67 |
| 2002-12-10 | 286.62 |
| 2002-12-11 | 288.44 |
| 2002-12-12 | 284.72 |
| 2002-12-13 | 287.85 |
| 2002-12-16 | 286.42 |
| 2002-12-17 | 289.85 |
| 2002-12-18 | 287.07 |
| 2002-12-19 | 286.17 |
| 2002-12-20 | 283.94 |
| 2002-12-23 | 278.65 |
| 2002-12-24 | 279.92 |
| 2002-12-25 | . |
| 2002-12-26 | 280.22 |
| 2002-12-27 | 279.24 |
| 2002-12-30 | 281.14 |
| 2002-12-31 | 282.43 |
| 2003-01-01 | . |
| 2003-01-02 | 286.52 |
| 2003-01-03 | 291.90 |
| 2003-01-06 | 292.22 |
| 2003-01-07 | 299.06 |
| 2003-01-08 | 292.57 |
| 2003-01-09 | 300.82 |
| 2003-01-10 | 306.07 |
| 2003-01-13 | 314.51 |
| 2003-01-14 | 316.37 |
| 2003-01-15 | 320.79 |
| 2003-01-16 | 321.41 |
| 2003-01-17 | 321.29 |
| 2003-01-20 | . |
| 2003-01-21 | 311.18 |
| 2003-01-22 | 306.22 |
| 2003-01-23 | 307.72 |
| 2003-01-24 | 313.95 |
| 2003-01-27 | 278.43 |
| 2003-01-28 | 274.86 |
| 2003-01-29 | 272.18 |
| 2003-01-30 | 276.97 |
| 2003-01-31 | 279.13 |
| 2003-02-03 | 275.17 |
| 2003-02-04 | 270.88 |
| 2003-02-05 | 269.57 |
| 2003-02-06 | 263.35 |
| 2003-02-07 | 263.19 |
| 2003-02-10 | 259.70 |
| 2003-02-11 | 260.39 |
| 2003-02-12 | 261.95 |
| 2003-02-13 | 260.59 |
| 2003-02-14 | 261.94 |
| 2003-02-17 | . |
| 2003-02-18 | 267.24 |
| 2003-02-19 | 262.20 |
| 2003-02-20 | 257.67 |
| 2003-02-21 | 257.10 |
| 2003-02-24 | 252.56 |
| 2003-02-25 | 243.05 |
| 2003-02-26 | 243.67 |
| 2003-02-27 | 239.65 |
| 2003-02-28 | 254.83 |
| 2003-03-03 | 259.99 |
| 2003-03-04 | 256.32 |
| 2003-03-05 | 258.39 |
| 2003-03-06 | 254.44 |
| 2003-03-07 | 249.26 |
| 2003-03-10 | 249.31 |
| 2003-03-11 | 250.11 |
| 2003-03-12 | 252.11 |
| 2003-03-13 | 253.83 |
| 2003-03-14 | 256.23 |
| 2003-03-17 | 250.43 |
| 2003-03-18 | 251.40 |
| 2003-03-19 | 253.77 |
| 2003-03-20 | 252.03 |
| 2003-03-21 | 255.66 |
| 2003-03-24 | 252.38 |
| 2003-03-25 | 255.49 |
| 2003-03-26 | 257.19 |
| 2003-03-27 | 254.79 |
| 2003-03-28 | 253.97 |
| 2003-03-31 | 256.68 |
| 2003-04-01 | 255.76 |
| 2003-04-02 | 264.11 |
| 2003-04-03 | 262.25 |
| 2003-04-04 | 265.57 |
| 2003-04-07 | 275.12 |
| 2003-04-08 | 273.32 |
| 2003-04-09 | 275.27 |
| 2003-04-10 | 273.03 |
| 2003-04-11 | 274.80 |
| 2003-04-14 | 278.38 |
| 2003-04-15 | 280.60 |
| 2003-04-16 | 290.75 |
| 2003-04-17 | 291.33 |
| 2003-04-18 | . |
| 2003-04-21 | 291.28 |
| 2003-04-22 | 285.67 |
| 2003-04-23 | 288.86 |
| 2003-04-24 | 287.94 |
| 2003-04-25 | 287.25 |
| 2003-04-28 | 290.61 |
| 2003-04-29 | 296.53 |
| 2003-04-30 | 293.13 |
| 2003-05-01 | 294.98 |
| 2003-05-02 | 289.87 |
| 2003-05-05 | 298.03 |
| 2003-05-06 | 303.80 |
| 2003-05-07 | 304.20 |
| 2003-05-08 | 303.56 |
| 2003-05-09 | 310.04 |
| 2003-05-12 | 313.03 |
| 2003-05-13 | 312.20 |
| 2003-05-14 | 317.96 |
| 2003-05-15 | 320.53 |
| 2003-05-16 | 323.72 |
| 2003-05-19 | 319.85 |
| 2003-05-20 | 319.71 |
| 2003-05-21 | 316.14 |
| 2003-05-22 | 321.49 |
| 2003-05-23 | 333.85 |
| 2003-05-26 | . |
| 2003-05-27 | 326.55 |
| 2003-05-28 | 324.76 |
| 2003-05-29 | 327.08 |
| 2003-05-30 | 326.00 |
| 2003-06-02 | 331.83 |
| 2003-06-03 | 324.76 |
| 2003-06-04 | 322.02 |
| 2003-06-05 | 325.20 |
| 2003-06-06 | 327.94 |
| 2003-06-09 | 328.55 |
| 2003-06-10 | 324.18 |
| 2003-06-11 | 329.62 |
| 2003-06-12 | 334.64 |
| 2003-06-13 | 332.80 |
| 2003-06-16 | 331.13 |
| 2003-06-17 | 337.96 |
| 2003-06-18 | 335.83 |
| 2003-06-19 | 331.66 |
| 2003-06-20 | 326.47 |
| 2003-06-23 | 319.39 |
| 2003-06-24 | 319.58 |
| 2003-06-25 | 316.48 |
| 2003-06-26 | 313.13 |
| 2003-06-27 | 316.62 |
| 2003-06-30 | 314.32 |
| 2003-07-01 | 317.08 |
| 2003-07-02 | 320.43 |
| 2003-07-03 | 318.67 |
| 2003-07-04 | . |
| 2003-07-07 | 315.74 |
| 2003-07-08 | 318.78 |
| 2003-07-09 | 317.27 |
| 2003-07-10 | 311.84 |
| 2003-07-11 | 318.01 |
| 2003-07-14 | 324.98 |
| 2003-07-15 | 325.25 |
| 2003-07-16 | 325.29 |
| 2003-07-17 | 320.89 |
| 2003-07-18 | 321.27 |
| 2003-07-21 | 326.57 |
| 2003-07-22 | 324.02 |
| 2003-07-23 | 330.30 |
| 2003-07-24 | 337.33 |
| 2003-07-25 | 341.87 |
| 2003-07-28 | 342.84 |
| 2003-07-29 | 342.88 |
| 2003-07-30 | 340.91 |
| 2003-07-31 | 343.74 |
| 2003-08-01 | 347.28 |
| 2003-08-04 | 353.70 |
| 2003-08-05 | 349.91 |
| 2003-08-06 | 348.60 |
| 2003-08-07 | 346.54 |
| 2003-08-08 | 351.53 |
| 2003-08-11 | 352.36 |
| 2003-08-12 | 350.24 |
| 2003-08-13 | 346.92 |
| 2003-08-14 | 344.05 |
| 2003-08-15 | 350.42 |
| 2003-08-18 | 352.25 |
| 2003-08-19 | 347.64 |
| 2003-08-20 | 345.91 |
| 2003-08-21 | 348.42 |
| 2003-08-22 | 347.68 |
| 2003-08-25 | 345.33 |
| 2003-08-26 | 343.08 |
| 2003-08-27 | 342.86 |
| 2003-08-28 | 348.40 |
| 2003-08-29 | 365.19 |
| 2003-09-01 | . |
| 2003-09-02 | 370.28 |
| 2003-09-03 | 376.31 |
| 2003-09-04 | 377.81 |
| 2003-09-05 | 381.80 |
| 2003-09-08 | 382.43 |
| 2003-09-09 | 385.52 |
| 2003-09-10 | 378.76 |
| 2003-09-11 | 375.38 |
| 2003-09-12 | 377.60 |
| 2003-09-15 | 381.15 |
| 2003-09-16 | 379.64 |
| 2003-09-17 | 387.04 |
| 2003-09-18 | 381.27 |
| 2003-09-19 | 376.97 |
| 2003-09-22 | 368.25 |
| 2003-09-23 | 374.57 |
| 2003-09-24 | 374.57 |
| 2003-09-25 | 363.98 |
| 2003-09-26 | 356.84 |
| 2003-09-29 | 367.08 |
| 2003-09-30 | 358.65 |
| 2003-10-01 | 359.48 |
| 2003-10-02 | 363.39 |
| 2003-10-03 | 370.13 |
| 2003-10-06 | 371.39 |
| 2003-10-07 | 371.59 |
| 2003-10-08 | 375.30 |
| 2003-10-09 | 373.23 |
| 2003-10-10 | 378.51 |
| 2003-10-13 | 377.51 |
| 2003-10-14 | 378.43 |
| 2003-10-15 | 383.05 |
| 2003-10-16 | 383.28 |
| 2003-10-17 | 380.70 |
| 2003-10-20 | 377.36 |
| 2003-10-21 | 380.39 |
| 2003-10-22 | 383.27 |
| 2003-10-23 | 379.49 |
| 2003-10-24 | 387.36 |
| 2003-10-27 | 390.83 |
| 2003-10-28 | 391.60 |
| 2003-10-29 | 393.53 |
| 2003-10-30 | 396.01 |
| 2003-10-31 | 396.86 |
| 2003-11-03 | 391.04 |
| 2003-11-04 | 396.56 |
| 2003-11-05 | 393.48 |
| 2003-11-06 | 394.63 |
| 2003-11-07 | 400.26 |
| 2003-11-10 | 399.54 |
| 2003-11-11 | 397.45 |
| 2003-11-12 | 403.95 |
| 2003-11-13 | 408.36 |
| 2003-11-14 | 411.87 |
| 2003-11-17 | 406.40 |
| 2003-11-18 | 407.22 |
| 2003-11-19 | 406.27 |
| 2003-11-20 | 406.92 |
| 2003-11-21 | 407.22 |
| 2003-11-24 | 405.40 |
| 2003-11-25 | 407.15 |
| 2003-11-26 | 412.12 |
| 2003-11-27 | . |
| 2003-11-28 | 412.88 |
| 2003-12-01 | 413.05 |
| 2003-12-02 | 417.29 |
| 2003-12-03 | 419.69 |
| 2003-12-04 | 422.08 |
| 2003-12-05 | 430.12 |
| 2003-12-08 | 430.61 |
| 2003-12-09 | 435.12 |
| 2003-12-10 | 435.84 |
| 2003-12-11 | 431.65 |
| 2003-12-12 | 435.44 |
| 2003-12-15 | 441.74 |
| 2003-12-16 | 441.21 |
| 2003-12-17 | 441.30 |
| 2003-12-18 | 447.57 |
| 2003-12-19 | 449.74 |
| 2003-12-22 | 450.73 |
| 2003-12-23 | 451.11 |
| 2003-12-24 | 449.90 |
| 2003-12-25 | . |
| 2003-12-26 | 449.26 |
| 2003-12-29 | 456.17 |
| 2003-12-30 | 454.04 |
| 2003-12-31 | 458.51 |
| 2004-01-01 | . |
| 2004-01-02 | 463.71 |
| 2004-01-05 | 465.03 |
| 2004-01-06 | 462.19 |
| 2004-01-07 | 467.73 |
| 2004-01-08 | 473.79 |
| 2004-01-09 | 483.32 |
| 2004-01-12 | 492.56 |
| 2004-01-13 | 496.46 |
| 2004-01-14 | 502.42 |
| 2004-01-15 | 496.76 |
| 2004-01-16 | 492.07 |
| 2004-01-19 | . |
| 2004-01-20 | 508.19 |
| 2004-01-21 | 512.98 |
| 2004-01-22 | 516.91 |
| 2004-01-23 | 511.04 |
| 2004-01-26 | 508.59 |
| 2004-01-27 | 513.52 |
| 2004-01-28 | 501.15 |
| 2004-01-29 | 485.84 |
| 2004-01-30 | 491.99 |
| 2004-02-02 | 490.89 |
| 2004-02-03 | 489.07 |
| 2004-02-04 | 489.55 |
| 2004-02-05 | 493.53 |
| 2004-02-06 | 498.42 |
| 2004-02-09 | 512.41 |
| 2004-02-10 | 503.04 |
| 2004-02-11 | 508.30 |
| 2004-02-12 | 513.62 |
| 2004-02-13 | 507.73 |
| 2004-02-16 | . |
| 2004-02-17 | 516.89 |
| 2004-02-18 | 523.05 |
| 2004-02-19 | 517.32 |
| 2004-02-20 | 517.96 |
| 2004-02-23 | 522.50 |
| 2004-02-24 | 515.94 |
| 2004-02-25 | 510.73 |
| 2004-02-26 | 513.18 |
| 2004-02-27 | 523.02 |
| 2004-03-01 | 529.68 |
| 2004-03-02 | 531.24 |
| 2004-03-03 | 522.92 |
| 2004-03-04 | 522.76 |
| 2004-03-05 | 535.43 |
| 2004-03-08 | 542.96 |
| 2004-03-09 | 544.15 |
| 2004-03-10 | 516.24 |
| 2004-03-11 | 496.45 |
| 2004-03-12 | 501.93 |
| 2004-03-15 | 487.76 |
| 2004-03-16 | 497.00 |
| 2004-03-17 | 494.57 |
| 2004-03-18 | 492.86 |
| 2004-03-19 | 488.17 |
| 2004-03-22 | 466.91 |
| 2004-03-23 | 473.00 |
| 2004-03-24 | 470.80 |
| 2004-03-25 | 472.23 |
| 2004-03-26 | 469.20 |
| 2004-03-29 | 477.10 |
| 2004-03-30 | 472.34 |
| 2004-03-31 | 477.01 |
| 2004-04-01 | 483.25 |
| 2004-04-02 | 478.27 |
| 2004-04-05 | 480.86 |
| 2004-04-06 | 478.53 |
| 2004-04-07 | 486.78 |
| 2004-04-08 | 484.74 |
| 2004-04-09 | . |
| 2004-04-12 | 480.60 |
| 2004-04-13 | 480.09 |
| 2004-04-14 | 472.76 |
| 2004-04-15 | 477.14 |
| 2004-04-16 | 478.30 |
| 2004-04-19 | 473.85 |
| 2004-04-20 | 480.07 |
| 2004-04-21 | 476.72 |
| 2004-04-22 | 475.16 |
| 2004-04-23 | 473.88 |
| 2004-04-26 | 474.07 |
| 2004-04-27 | 475.93 |
| 2004-04-28 | 468.20 |
| 2004-04-29 | 460.37 |
| 2004-04-30 | 453.91 |
| 2004-05-03 | 451.49 |
| 2004-05-04 | 460.64 |
| 2004-05-05 | 465.35 |
| 2004-05-06 | 459.22 |
| 2004-05-07 | 442.15 |
| 2004-05-10 | 421.89 |
| 2004-05-11 | 421.62 |
| 2004-05-12 | 427.77 |
| 2004-05-13 | 428.71 |
| 2004-05-14 | 430.05 |
| 2004-05-17 | 431.85 |
| 2004-05-18 | 431.01 |
| 2004-05-19 | 440.50 |
| 2004-05-20 | 437.67 |
| 2004-05-21 | 444.48 |
| 2004-05-24 | 447.45 |
| 2004-05-25 | 452.75 |
| 2004-05-26 | 456.49 |
| 2004-05-27 | 462.63 |
| 2004-05-28 | 465.40 |
| 2004-05-31 | . |
| 2004-06-01 | 471.19 |
| 2004-06-02 | 476.12 |
| 2004-06-03 | 462.14 |
| 2004-06-04 | 460.31 |
| 2004-06-07 | 465.35 |
| 2004-06-08 | 466.77 |
| 2004-06-09 | 463.30 |
| 2004-06-10 | 456.32 |
| 2004-06-11 | . |
| 2004-06-14 | 454.37 |
| 2004-06-15 | 457.57 |
| 2004-06-16 | 461.85 |
| 2004-06-17 | 467.58 |
| 2004-06-18 | 477.12 |
| 2004-06-21 | 474.54 |
| 2004-06-22 | 471.42 |
| 2004-06-23 | 473.70 |
| 2004-06-24 | 481.26 |
| 2004-06-25 | 487.18 |
| 2004-06-28 | 491.72 |
| 2004-06-29 | 489.38 |
| 2004-06-30 | 490.26 |
| 2004-07-01 | 491.36 |
| 2004-07-02 | 488.17 |
| 2004-07-05 | . |
| 2004-07-06 | 491.04 |
| 2004-07-07 | 495.28 |
| 2004-07-08 | 494.39 |
| 2004-07-09 | 494.96 |
| 2004-07-12 | 495.38 |
| 2004-07-13 | 486.52 |
| 2004-07-14 | 485.51 |
| 2004-07-15 | 486.42 |
| 2004-07-16 | 491.63 |
| 2004-07-19 | 486.38 |
| 2004-07-20 | 485.47 |
| 2004-07-21 | 486.59 |
| 2004-07-22 | 482.86 |
| 2004-07-23 | 477.08 |
| 2004-07-26 | 476.98 |
| 2004-07-27 | 473.27 |
| 2004-07-28 | 478.62 |
| 2004-07-29 | 483.25 |
| 2004-07-30 | 483.91 |
| 2004-08-02 | 486.01 |
| 2004-08-03 | 487.52 |
| 2004-08-04 | 487.96 |
| 2004-08-05 | 485.44 |
| 2004-08-06 | 483.86 |
| 2004-08-09 | 482.70 |
| 2004-08-10 | 484.02 |
| 2004-08-11 | 478.67 |
| 2004-08-12 | 483.07 |
| 2004-08-13 | 492.58 |
| 2004-08-16 | 499.52 |
| 2004-08-17 | 501.00 |
| 2004-08-18 | 496.92 |
| 2004-08-19 | 508.09 |
| 2004-08-20 | 509.17 |
| 2004-08-23 | 508.55 |
| 2004-08-24 | 503.44 |
| 2004-08-25 | 502.75 |
| 2004-08-26 | 501.19 |
| 2004-08-27 | 503.65 |
| 2004-08-30 | 504.16 |
| 2004-08-31 | 503.40 |
| 2004-09-01 | 512.91 |
| 2004-09-02 | 522.18 |
| 2004-09-03 | 519.85 |
| 2004-09-06 | . |
| 2004-09-07 | 523.80 |
| 2004-09-08 | 521.47 |
| 2004-09-09 | 524.39 |
| 2004-09-10 | 531.32 |
| 2004-09-13 | 526.78 |
| 2004-09-14 | 528.87 |
| 2004-09-15 | 525.59 |
| 2004-09-16 | 530.45 |
| 2004-09-17 | 533.25 |
| 2004-09-20 | 535.33 |
| 2004-09-21 | 541.35 |
| 2004-09-22 | 546.44 |
| 2004-09-23 | 553.72 |
| 2004-09-24 | 560.31 |
| 2004-09-27 | 567.18 |
| 2004-09-28 | 568.27 |
| 2004-09-29 | 571.27 |
| 2004-09-30 | 575.91 |
| 2004-10-01 | 581.41 |
| 2004-10-04 | 579.89 |
| 2004-10-05 | 581.13 |
| 2004-10-06 | 583.09 |
| 2004-10-07 | 595.87 |
| 2004-10-08 | 600.16 |
| 2004-10-11 | 598.94 |
| 2004-10-12 | 592.67 |
| 2004-10-13 | 589.04 |
| 2004-10-14 | 582.59 |
| 2004-10-15 | 586.92 |
| 2004-10-18 | 590.76 |
| 2004-10-19 | 590.64 |
| 2004-10-20 | 586.78 |
| 2004-10-21 | 594.07 |
| 2004-10-22 | 601.45 |
| 2004-10-25 | 597.35 |
| 2004-10-26 | 593.35 |
| 2004-10-27 | 597.56 |
| 2004-10-28 | 588.04 |
| 2004-10-29 | 589.23 |
| 2004-11-01 | 598.16 |
| 2004-11-02 | 595.03 |
| 2004-11-03 | 607.97 |
| 2004-11-04 | 609.39 |
| 2004-11-05 | 617.38 |
| 2004-11-08 | 621.16 |
| 2004-11-09 | 618.20 |
| 2004-11-10 | 619.04 |
| 2004-11-11 | 624.42 |
| 2004-11-12 | 629.35 |
| 2004-11-15 | 631.43 |
| 2004-11-16 | 631.86 |
| 2004-11-17 | 636.79 |
| 2004-11-18 | 642.76 |
| 2004-11-19 | 653.56 |
| 2004-11-22 | 654.31 |
| 2004-11-23 | 662.00 |
| 2004-11-24 | 670.24 |
| 2004-11-25 | . |
| 2004-11-26 | 688.67 |
| 2004-11-29 | 693.56 |
| 2004-11-30 | 695.85 |
| 2004-12-01 | 710.50 |
| 2004-12-02 | 691.80 |
| 2004-12-03 | 688.66 |
| 2004-12-06 | 700.12 |
| 2004-12-07 | 704.10 |
| 2004-12-08 | 683.99 |
| 2004-12-09 | 678.94 |
| 2004-12-10 | 682.97 |
| 2004-12-13 | 685.57 |
| 2004-12-14 | 692.00 |
| 2004-12-15 | 710.35 |
| 2004-12-16 | 708.96 |
| 2004-12-17 | 700.65 |
| 2004-12-20 | 710.69 |
| 2004-12-21 | 710.12 |
| 2004-12-22 | 715.49 |
| 2004-12-23 | 723.92 |
| 2004-12-24 | . |
| 2004-12-27 | 731.89 |
| 2004-12-28 | 729.37 |
| 2004-12-29 | 731.93 |
| 2004-12-30 | 739.45 |
| 2004-12-31 | 739.41 |
| 2005-01-03 | 743.82 |
| 2005-01-04 | 725.36 |
| 2005-01-05 | 717.04 |
| 2005-01-06 | 713.41 |
| 2005-01-07 | 713.46 |
| 2005-01-10 | 722.51 |
| 2005-01-11 | 727.36 |
| 2005-01-12 | 735.06 |
| 2005-01-13 | 738.77 |
| 2005-01-14 | 740.92 |
| 2005-01-17 | . |
| 2005-01-18 | 752.43 |
| 2005-01-19 | 753.82 |
| 2005-01-20 | 737.94 |
| 2005-01-21 | 744.96 |
| 2005-01-24 | 748.14 |
| 2005-01-25 | 753.03 |
| 2005-01-26 | 759.08 |
| 2005-01-27 | 755.55 |
#2005-01-28| 752.95
#2005-01-31| 749.87
#2005-02-01| 763.07
#2005-02-02| 771.20
#2005-02-03| 774.17
#2005-02-04| 778.32
#2005-02-07| 773.08
#2005-02-08| 755.81
#2005-02-09| 756.59
#2005-02-10| 760.82
#2005-02-11| 758.60
#2005-02-14| 771.77
#2005-02-15| 773.63
#2005-02-16| 766.18
#2005-02-17| 771.01
#2005-02-18| 775.04
#2005-02-21| .
#2005-02-22| 783.70
#2005-02-23| 789.95
#2005-02-24| 800.68
#2005-02-25| 804.13
#2005-02-28| 810.07
#2005-03-01| 803.37
#2005-03-02| 794.32
#2005-03-03| 798.72
#2005-03-04| 815.88
#2005-03-07| 820.51
#2005-03-08| 831.72
#2005-03-09| 830.85
#2005-03-10| 827.44
#2005-03-11| 829.95
#2005-03-14| 817.87
#2005-03-15| 817.29
#2005-03-16| 811.70
#2005-03-17| 814.24
#2005-03-18| 817.51
#2005-03-21| 811.88
#2005-03-22| 804.19
#2005-03-23| 781.97
#2005-03-24| 776.85
#2005-03-25| .
#2005-03-28| 770.79
#2005-03-29| 769.22
#2005-03-30| 772.88
#2005-03-31| 784.30
#2005-04-01| 793.21
#2005-04-04| 794.22
#2005-04-05| 795.67
#2005-04-06| 796.65
#2005-04-07| 815.11
#2005-04-08| 813.07
#2005-04-11| 811.75
#2005-04-12| 816.49
#2005-04-13| 815.42
#2005-04-14| 798.51
#2005-04-15| 790.83
#2005-04-18| 764.65
#2005-04-19| 770.65
#2005-04-20| 776.37
#2005-04-21| 777.64
#2005-04-22| 785.21
#2005-04-25| 779.36
#2005-04-26| 772.81
#2005-04-27| 753.83
#2005-04-28| 732.32
#2005-04-29| 738.53
#2005-05-02| 736.54
#2005-05-03| 746.20
#2005-05-04| 742.32
#2005-05-05| 741.53
#2005-05-06| 756.66
#2005-05-09| 766.04
#2005-05-10| 770.55
#2005-05-11| 767.21
#2005-05-12| 754.50
#2005-05-13| 742.78
#2005-05-16| 740.84
#2005-05-17| 741.14
#2005-05-18| 740.40
#2005-05-19| 741.72
#2005-05-20| 742.26
#2005-05-23| 744.37
#2005-05-24| 752.82
#2005-05-25| 759.36
#2005-05-26| 777.65
#2005-05-27| 782.17
#2005-05-30| .
#2005-05-31| 780.92
#2005-06-01| 784.58
#2005-06-02| 785.89
#2005-06-03| 787.43
#2005-06-06| 794.92
#2005-06-07| 800.32
#2005-06-08| 805.52
#2005-06-09| 804.98
#2005-06-10| 815.70
#2005-06-13| 808.46
#2005-06-14| 808.34
#2005-06-15| 813.43
#2005-06-16| 817.10
#2005-06-17| 828.50
#2005-06-20| 832.56
#2005-06-21| 832.44
#2005-06-22| 827.95
#2005-06-23| 820.08
#2005-06-24| 825.69
#2005-06-27| 820.06
#2005-06-28| 823.70
#2005-06-29| 828.71
#2005-06-30| 833.69
#2005-07-01| 833.98
#2005-07-04| .
#2005-07-05| 842.21
#2005-07-06| 852.06
#2005-07-07| 842.07
#2005-07-08| 861.11
#2005-07-11| 869.00
#2005-07-12| 869.02
#2005-07-13| 873.39
#2005-07-14| 876.24
#2005-07-15| 861.09
#2005-07-18| 859.58
#2005-07-19| 846.78
#2005-07-20| 856.19
#2005-07-21| 860.89
#2005-07-22| 874.88
#2005-07-25| 896.75
#2005-07-26| 897.35
#2005-07-27| 901.64
#2005-07-28| 910.22
#2005-07-29| 932.92
#2005-08-01| 947.90
#2005-08-02| 956.83
#2005-08-03| 966.96
#2005-08-04| 963.89
#2005-08-05| 959.70
#2005-08-08| 967.25
#2005-08-09| 976.79
#2005-08-10| 989.45
#2005-08-11|1013.19
#2005-08-12|1023.05
#2005-08-15|1004.00
#2005-08-16| 980.49
#2005-08-17| 970.12
#2005-08-18| 956.05
#2005-08-19| 962.46
#2005-08-22| 981.94
#2005-08-23| 974.69
#2005-08-24| 970.89
#2005-08-25| 982.45
#2005-08-26| 999.51
#2005-08-29|1006.75
#2005-08-30|1008.64
#2005-08-31|1036.65
#2005-09-01|1073.82
#2005-09-02|1069.71
#2005-09-05| .
#2005-09-06|1061.51
#2005-09-07|1060.27
#2005-09-08|1049.73
#2005-09-09|1053.00
#2005-09-12|1039.98
#2005-09-13|1027.91
#2005-09-14|1034.27
#2005-09-15|1045.46
#2005-09-16|1059.61
#2005-09-19|1062.87
#2005-09-20|1074.08
#2005-09-21|1077.51
#2005-09-22|1072.75
#2005-09-23|1055.21
#2005-09-26|1041.30
#2005-09-27|1039.15
#2005-09-28|1034.96
#2005-09-29|1047.00
#2005-09-30|1055.91
#2005-10-03|1047.25
#2005-10-04|1046.71
#2005-10-05|1037.03
#2005-10-06|1001.79
#2005-10-07| 998.73
#2005-10-10|1005.67
#2005-10-11|1004.96
#2005-10-12|1005.19
#2005-10-13| 947.62
#2005-10-14| 940.09
#2005-10-17| 948.41
#2005-10-18| 909.89
#2005-10-19| 878.18
#2005-10-20| 907.48
#2005-10-21| 899.69
#2005-10-24| 930.24
#2005-10-25| 951.31
#2005-10-26| 967.30
#2005-10-27| 952.51
#2005-10-28| 940.58
#2005-10-31| 956.62
#2005-11-01| 952.15
#2005-11-02| 961.51
#2005-11-03| 985.09
#2005-11-04| 968.53
#2005-11-07| 967.13
#2005-11-08| 954.50
#2005-11-09| 961.22
#2005-11-10| 954.46
#2005-11-11| 948.25
#2005-11-14| 940.79
#2005-11-15| 931.82
#2005-11-16| 918.00
#2005-11-17| 931.60
#2005-11-18| 925.99
#2005-11-21| 930.87
#2005-11-22| 944.69
#2005-11-23| 948.94
#2005-11-24| .
#2005-11-25| 956.15
#2005-11-28| 956.54
#2005-11-29| 953.80
#2005-11-30| 967.21
#2005-12-01| 961.66
#2005-12-02| 977.92
#2005-12-05| 995.65
#2005-12-06| 988.26
#2005-12-07| 996.30
#2005-12-08|1001.57
#2005-12-09|1008.05
#2005-12-12|1020.34
#2005-12-13|1028.01
#2005-12-14|1037.09
#2005-12-15|1028.18
#2005-12-16|1027.21
#2005-12-19|1011.94
#2005-12-20|1011.25
#2005-12-21|1014.10
#2005-12-22|1036.52
#2005-12-23|1046.38
#2005-12-26| .
#2005-12-27|1050.76
#2005-12-28|1063.11
#2005-12-29|1064.84
#2005-12-30|1075.81
#2006-01-02| .
#2006-01-03|1104.44
#2006-01-04|1129.88
#2006-01-05|1130.42
#2006-01-06|1137.32
#2006-01-09|1134.39
#2006-01-10|1107.45
#2006-01-11|1107.76
#2006-01-12|1110.30
#2006-01-13|1112.26
#2006-01-16| .
#2006-01-17|1091.65
#2006-01-18|1063.97
#2006-01-19|1087.36
#2006-01-20|1107.23
#2006-01-23|1116.32
#2006-01-24|1129.32
#2006-01-25|1130.20
#2006-01-26|1123.80
#2006-01-27|1129.38
#2006-01-30|1131.02
#2006-01-31|1122.02
#2006-02-01|1129.26
#2006-02-02|1129.77
#2006-02-03|1113.77
#2006-02-06|1112.78
#2006-02-07|1101.70
#2006-02-08|1087.77
#2006-02-09|1106.38
#2006-02-10|1095.56
#2006-02-13|1091.58
#2006-02-14|1067.30
#2006-02-15|1077.68
#2006-02-16|1077.36
#2006-02-17|1103.69
#2006-02-20| .
#2006-02-21|1125.94
#2006-02-22|1117.84
#2006-02-23|1125.69
#2006-02-24|1140.96
#2006-02-27|1149.54
#2006-02-28|1141.24
#2006-03-01|1154.78
#2006-03-02|1172.99
#2006-03-03|1190.90
#2006-03-06|1185.51
#2006-03-07|1172.69
#2006-03-08|1157.73
#2006-03-09|1165.39
#2006-03-10|1165.50
#2006-03-13|1179.18
#2006-03-14|1191.44
#2006-03-15|1204.35
#2006-03-16|1219.17
#2006-03-17|1225.53
#2006-03-20|1233.54
#2006-03-21|1212.96
#2006-03-22|1217.04
#2006-03-23|1212.27
#2006-03-24|1223.74
#2006-03-27|1230.88
#2006-03-28|1245.14
#2006-03-29|1235.05
#2006-03-30|1257.83
#2006-03-31|1247.71
#2006-04-03|1271.33
#2006-04-04|1276.92
#2006-04-05|1279.14
#2006-04-06|1290.43
#2006-04-07|1271.67
#2006-04-10|1280.26
#2006-04-11|1283.54
#2006-04-12|1270.33
#2006-04-13|1266.34
#2006-04-14| .
#2006-04-17|1287.11
#2006-04-18|1292.50
#2006-04-19|1315.32
#2006-04-20|1329.54
#2006-04-21|1342.32
#2006-04-24|1364.97
#2006-04-25|1362.17
#2006-04-26|1370.75
#2006-04-27|1338.87
#2006-04-28|1359.78
#2006-05-01|1363.11
#2006-05-02|1374.77
#2006-05-03|1375.12
#2006-05-04|1398.73
#2006-05-05|1400.27
#2006-05-08|1389.55
#2006-05-09|1394.95
#2006-05-10|1410.55
#2006-05-11|1425.11
#2006-05-12|1409.55
#2006-05-15|1328.73
#2006-05-16|1321.90
#2006-05-17|1318.87
#2006-05-18|1260.43
#2006-05-19|1249.51
#2006-05-22|1193.88
#2006-05-23|1271.15
#2006-05-24|1246.18
#2006-05-25|1248.61
#2006-05-26|1264.16
#2006-05-29| .
#2006-05-30|1275.04
#2006-05-31|1304.62
#2006-06-01|1305.14
#2006-06-02|1342.17
#2006-06-05|1347.84
#2006-06-06|1296.23
#2006-06-07|1274.67
#2006-06-08|1202.33
#2006-06-09|1223.25
#2006-06-12|1188.32
#2006-06-13|1129.57
#2006-06-14|1130.97
#2006-06-15|1201.69
#2006-06-16|1197.24
#2006-06-19|1189.23
#2006-06-20|1174.91
#2006-06-21|1179.43
#2006-06-22|1183.03
#2006-06-23|1203.08
#2006-06-26|1204.34
#2006-06-27|1222.46
#2006-06-28|1213.08
#2006-06-29|1224.81
#2006-06-30|1249.29
#2006-07-03|1266.74
#2006-07-04| .
#2006-07-05|1248.86
#2006-07-06|1269.58
#2006-07-07|1273.08
#2006-07-10|1257.61
#2006-07-11|1258.07
#2006-07-12|1271.10
#2006-07-13|1253.23
#2006-07-14|1225.57
#2006-07-17|1191.55
#2006-07-18|1164.29
#2006-07-19|1172.23
#2006-07-20|1188.94
#2006-07-21|1174.92
#2006-07-24|1171.66
#2006-07-25|1186.83
#2006-07-26|1198.11
#2006-07-27|1228.00
#2006-07-28|1228.68
#2006-07-31|1242.75
#2006-08-01|1243.41
#2006-08-02|1266.48
#2006-08-03|1257.35
#2006-08-04|1264.31
#2006-08-07|1262.03
#2006-08-08|1259.14
#2006-08-09|1257.99
#2006-08-10|1222.79
#2006-08-11|1222.86
#2006-08-14|1204.31
#2006-08-15|1206.92
#2006-08-16|1218.00
#2006-08-17|1208.43
#2006-08-18|1228.17
#2006-08-21|1247.45
#2006-08-22|1241.33
#2006-08-23|1245.09
#2006-08-24|1236.99
#2006-08-25|1238.00
#2006-08-28|1237.80
#2006-08-29|1222.18
#2006-08-30|1234.53
#2006-08-31|1233.62
#2006-09-01|1239.79
#2006-09-04| .
#2006-09-05|1256.42
#2006-09-06|1240.68
#2006-09-07|1210.98
#2006-09-08|1200.41
#2006-09-11|1160.21
#2006-09-12|1149.99
#2006-09-13|1152.70
#2006-09-14|1179.47
#2006-09-15|1165.91
#2006-09-18|1167.53
#2006-09-19|1188.11
#2006-09-20|1178.02
#2006-09-21|1156.39
#2006-09-22|1150.71
#2006-09-25|1118.03
#2006-09-26|1139.12
#2006-09-27|1169.51
#2006-09-28|1174.91
#2006-09-29|1176.75
#2006-10-02|1173.96
#2006-10-03|1150.35
#2006-10-04|1145.00
#2006-10-05|1162.51
#2006-10-06|1146.05
#2006-10-09|1157.81
#2006-10-10|1167.32
#2006-10-11|1157.75
#2006-10-12|1166.54
#2006-10-13|1181.39
#2006-10-16|1191.83
#2006-10-17|1185.32
#2006-10-18|1197.12
#2006-10-19|1215.25
#2006-10-20|1231.79
#2006-10-23|1223.86
#2006-10-24|1233.46
#2006-10-25|1253.26
#2006-10-26|1277.56
#2006-10-27|1267.92
#2006-10-30|1250.56
#2006-10-31|1264.89
#2006-11-01|1285.76
#2006-11-02|1279.10
#2006-11-03|1276.11
#2006-11-06|1286.04
#2006-11-07|1300.88
#2006-11-08|1297.37
#2006-11-09|1314.97
#2006-11-10|1323.15
#2006-11-13|1315.72
#2006-11-14|1328.04
#2006-11-15|1332.27
#2006-11-16|1339.09
#2006-11-17|1310.81
#2006-11-20|1308.88
#2006-11-21|1321.84
#2006-11-22|1329.87
#2006-11-23| .
#2006-11-24|1340.25
#2006-11-27|1328.42
#2006-11-28|1313.27
#2006-11-29|1333.11
#2006-11-30|1368.43
#2006-12-01|1371.66
#2006-12-04|1378.53
#2006-12-05|1382.66
#2006-12-06|1391.30
#2006-12-07|1390.76
#2006-12-08|1392.79
#2006-12-11|1384.68
#2006-12-12|1383.85
#2006-12-13|1388.70
#2006-12-14|1390.68
#2006-12-15|1398.53
#2006-12-18|1391.57
#2006-12-19|1387.06
#2006-12-20|1402.77
#2006-12-21|1400.97
#2006-12-22|1398.31
#2006-12-25| .
#2006-12-26|1397.93
#2006-12-27|1395.81
#2006-12-28|1399.03
#2006-12-29|1413.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1416.90
#2007-01-04|1376.03
#2007-01-05|1357.76
#2007-01-08|1377.77
#2007-01-09|1360.29
#2007-01-10|1328.71
#2007-01-11|1341.62
#2007-01-12|1343.85
#2007-01-15| .
#2007-01-16|1356.02
#2007-01-17|1358.86
#2007-01-18|1357.21
#2007-01-19|1365.85
#2007-01-22|1379.62
#2007-01-23|1384.54
#2007-01-24|1399.14
#2007-01-25|1408.01
#2007-01-26|1400.65
#2007-01-29|1414.07
#2007-01-30|1415.93
#2007-01-31|1428.90
#2007-02-01|1440.86
#2007-02-02|1431.22
#2007-02-05|1443.33
#2007-02-06|1461.70
#2007-02-07|1475.25
#2007-02-08|1480.51
#2007-02-09|1486.03
#2007-02-12|1481.90
#2007-02-13|1486.68
#2007-02-14|1511.85
#2007-02-15|1501.11
#2007-02-16|1500.05
#2007-02-19| .
#2007-02-20|1490.30
#2007-02-21|1491.40
#2007-02-22|1502.35
#2007-02-23|1508.99
#2007-02-26|1532.28
#2007-02-27|1480.99
#2007-02-28|1445.35
#2007-03-01|1431.43
#2007-03-02|1435.30
#2007-03-05|1382.48
#2007-03-06|1409.03
#2007-03-07|1422.10
#2007-03-08|1453.72
#2007-03-09|1463.04
#2007-03-12|1467.74
#2007-03-13|1466.47
#2007-03-14|1428.44
#2007-03-15|1456.61
#2007-03-16|1463.14
#2007-03-19|1485.83
#2007-03-20|1482.53
#2007-03-21|1497.64
#2007-03-22|1518.98
#2007-03-23|1530.67
#2007-03-26|1536.36
#2007-03-27|1529.95
#2007-03-28|1535.08
#2007-03-29|1535.03
#2007-03-30|1532.63
#2007-04-02|1535.38
#2007-04-03|1546.10
#2007-04-04|1545.64
#2007-04-05|1558.72
#2007-04-06| .
#2007-04-09|1550.17
#2007-04-10|1574.03
#2007-04-11|1575.45
#2007-04-12|1566.61
#2007-04-13|1578.28
#2007-04-16|1593.78
#2007-04-17|1593.33
#2007-04-18|1580.17
#2007-04-19|1579.62
#2007-04-20|1602.90
#2007-04-23|1607.02
#2007-04-24|1608.52
#2007-04-25|1612.56
#2007-04-26|1604.00
#2007-04-27|1599.62
#2007-04-30|1612.70
#2007-05-01|1605.89
#2007-05-02|1620.11
#2007-05-03|1610.55
#2007-05-04|1626.86
#2007-05-07|1620.43
#2007-05-08|1575.55
#2007-05-09|1583.69
#2007-05-10|1575.86
#2007-05-11|1564.04
#2007-05-14|1566.91
#2007-05-15|1581.45
#2007-05-16|1585.27
#2007-05-17|1571.84
#2007-05-18|1593.28
#2007-05-21|1605.37
#2007-05-22|1620.27
#2007-05-23|1631.06
#2007-05-24|1624.20
#2007-05-25|1624.92
#2007-05-28| .
#2007-05-29|1628.36
#2007-05-30|1610.40
#2007-05-31|1650.76
#2007-06-01|1661.98
#2007-06-04|1673.92
#2007-06-05|1682.23
#2007-06-06|1638.26
#2007-06-07|1626.93
#2007-06-08|1600.98
#2007-06-11|1610.76
#2007-06-12|1593.29
#2007-06-13|1598.62
#2007-06-14|1623.41
#2007-06-15|1654.35
#2007-06-18|1655.45
#2007-06-19|1665.20
#2007-06-20|1681.50
#2007-06-21|1668.42
#2007-06-22|1681.87
#2007-06-25|1678.39
#2007-06-26|1670.72
#2007-06-27|1657.57
#2007-06-28|1682.46
#2007-06-29|1696.96
#2007-07-02|1732.59
#2007-07-03|1742.27
#2007-07-04| .
#2007-07-05|1746.09
#2007-07-06|1754.40
#2007-07-09|1767.56
#2007-07-10|1754.38
#2007-07-11|1754.85
#2007-07-12|1779.67
#2007-07-13|1774.24
#2007-07-16|1776.82
#2007-07-17|1766.25
#2007-07-18|1767.26
#2007-07-19|1782.31
#2007-07-20|1780.29
#2007-07-23|1783.61
#2007-07-24|1749.48
#2007-07-25|1717.57
#2007-07-26|1682.69
#2007-07-27|1639.48
#2007-07-30|1660.67
#2007-07-31|1690.28
#2007-08-01|1647.22
#2007-08-02|1655.40
#2007-08-03|1644.74
#2007-08-06|1612.09
#2007-08-07|1623.69
#2007-08-08|1664.92
#2007-08-09|1622.02
#2007-08-10|1578.31
#2007-08-13|1602.18
#2007-08-14|1601.93
#2007-08-15|1559.36
#2007-08-16|1482.80
#2007-08-17|1525.50
#2007-08-20|1549.45
#2007-08-21|1530.69
#2007-08-22|1553.89
#2007-08-23|1579.42
#2007-08-24|1588.10
#2007-08-27|1596.53
#2007-08-28|1577.53
#2007-08-29|1578.83
#2007-08-30|1595.21
#2007-08-31|1621.96
#2007-09-03| .
#2007-09-04|1629.01
#2007-09-05|1617.70
#2007-09-06|1631.15
#2007-09-07|1624.14
#2007-09-10|1616.14
#2007-09-11|1636.45
#2007-09-12|1643.69
#2007-09-13|1646.81
#2007-09-14|1634.33
#2007-09-17|1621.05
#2007-09-18|1615.57
#2007-09-19|1654.68
#2007-09-20|1666.15
#2007-09-21|1677.07
#2007-09-24|1683.51
#2007-09-25|1668.44
#2007-09-26|1676.13
#2007-09-27|1695.17
#2007-09-28|1717.65
#2007-10-01|1734.50
#2007-10-02|1721.47
#2007-10-03|1708.98
#2007-10-04|1694.12
#2007-10-05|1716.08
#2007-10-08|1715.87
#2007-10-09|1706.78
#2007-10-10|1716.14
#2007-10-11|1749.47
#2007-10-12|1733.57
#2007-10-15|1744.62
#2007-10-16|1715.28
#2007-10-17|1721.00
#2007-10-18|1712.83
#2007-10-19|1714.74
#2007-10-22|1653.51
#2007-10-23|1698.62
#2007-10-24|1693.95
#2007-10-25|1715.86
#2007-10-26|1733.54
#2007-10-29|1753.34
#2007-10-30|1737.04
#2007-10-31|1740.96
#2007-11-01|1717.35
#2007-11-02|1704.52
#2007-11-05|1697.15
#2007-11-06|1733.34
#2007-11-07|1740.73
#2007-11-08|1760.16
#2007-11-09|1716.79
#2007-11-12|1666.30
#2007-11-13|1655.62
#2007-11-14|1670.94
#2007-11-15|1617.02
#2007-11-16|1590.17
#2007-11-19|1532.81
#2007-11-20|1555.72
#2007-11-21|1517.22
#2007-11-22| .
#2007-11-23|1538.05
#2007-11-26|1557.11
#2007-11-27|1523.00
#2007-11-28|1536.58
#2007-11-29|1523.76
#2007-11-30|1539.10
#2007-12-03|1550.59
#2007-12-04|1520.42
#2007-12-05|1531.39
#2007-12-06|1531.90
#2007-12-07|1553.49
#2007-12-10|1577.81
#2007-12-11|1588.19
#2007-12-12|1611.10
#2007-12-13|1586.90
#2007-12-14|1561.15
#2007-12-17|1508.77
#2007-12-18|1507.95
#2007-12-19|1504.19
#2007-12-20|1506.33
#2007-12-21|1533.65
#2007-12-24|1542.26
#2007-12-25| .
#2007-12-26|1552.76
#2007-12-27|1590.04
#2007-12-28|1628.27
#2007-12-31|1624.04
#2008-01-01| .
#2008-01-02|1631.50
#2008-01-03|1641.97
#2008-01-04|1618.64
#2008-01-07|1588.69
#2008-01-08|1599.26
#2008-01-09|1552.37
#2008-01-10|1528.74
#2008-01-11|1510.52
#2008-01-14|1503.46
#2008-01-15|1442.40
#2008-01-16|1366.20
#2008-01-17|1382.04
#2008-01-18|1373.26
#2008-01-21| .
#2008-01-22|1279.97
#2008-01-23|1258.92
#2008-01-24|1323.01
#2008-01-25|1371.90
#2008-01-28|1342.75
#2008-01-29|1387.34
#2008-01-30|1389.94
#2008-01-31|1366.12
#2008-02-01|1387.38
#2008-02-04|1409.44
#2008-02-05|1366.25
#2008-02-06|1369.89
#2008-02-07|1343.84
#2008-02-08|1345.90
#2008-02-11|1339.01
#2008-02-12|1381.21
#2008-02-13|1389.17
#2008-02-14|1425.90
#2008-02-15|1420.23
#2008-02-18| .
#2008-02-19|1459.55
#2008-02-20|1429.19
#2008-02-21|1465.45
#2008-02-22|1453.92
#2008-02-25|1457.85
#2008-02-26|1465.17
#2008-02-27|1503.12
#2008-02-28|1501.04
#2008-02-29|1476.74
#2008-03-03|1461.07
#2008-03-04|1475.18
#2008-03-05|1480.71
#2008-03-06|1473.20
#2008-03-07|1429.23
#2008-03-10|1404.47
#2008-03-11|1420.83
#2008-03-12|1433.73
#2008-03-13|1406.24
#2008-03-14|1401.85
#2008-03-17|1380.98
#2008-03-18|1385.60
#2008-03-19|1380.35
#2008-03-20|1345.62
#2008-03-21| .
#2008-03-24|1345.62
#2008-03-25|1380.31
#2008-03-26|1406.95
#2008-03-27|1433.42
#2008-03-28|1420.30
#2008-03-31|1444.04
#2008-04-01|1416.28
#2008-04-02|1437.25
#2008-04-03|1435.12
#2008-04-04|1461.31
#2008-04-07|1485.63
#2008-04-08|1474.60
#2008-04-09|1487.08
#2008-04-10|1476.01
#2008-04-11|1473.69
#2008-04-14|1463.44
#2008-04-15|1490.86
#2008-04-16|1522.82
#2008-04-17|1514.00
#2008-04-18|1501.57
#2008-04-21|1531.09
#2008-04-22|1549.22
#2008-04-23|1533.58
#2008-04-24|1501.17
#2008-04-25|1520.12
#2008-04-28|1532.75
#2008-04-29|1506.55
#2008-04-30|1522.93
#2008-05-01|1508.64
#2008-05-02|1543.24
#2008-05-05|1557.42
#2008-05-06|1556.05
#2008-05-07|1563.44
#2008-05-08|1576.40
#2008-05-09|1573.79
#2008-05-12|1589.20
#2008-05-13|1584.51
#2008-05-14|1591.37
#2008-05-15|1601.28
#2008-05-16|1621.18
#2008-05-19|1650.86
#2008-05-20|1633.58
#2008-05-21|1649.21
#2008-05-22|1654.88
#2008-05-23|1638.98
#2008-05-26| .
#2008-05-27|1595.79
#2008-05-28|1575.29
#2008-05-29|1568.93
#2008-05-30|1567.47
#2008-06-02|1558.32
#2008-06-03|1559.36
#2008-06-04|1536.32
#2008-06-05|1551.49
#2008-06-06|1579.34
#2008-06-09|1552.98
#2008-06-10|1501.35
#2008-06-11|1497.97
#2008-06-12|1481.64
#2008-06-13|1492.59
#2008-06-16|1510.78
#2008-06-17|1530.38
#2008-06-18|1502.13
#2008-06-19|1482.77
#2008-06-20|1472.23
#2008-06-23|1454.21
#2008-06-24|1452.72
#2008-06-25|1457.03
#2008-06-26|1448.73
#2008-06-27|1423.73
#2008-06-30|1420.76
#2008-07-01|1404.58
#2008-07-02|1417.45
#2008-07-03|1381.99
#2008-07-04| .
#2008-07-07|1385.47
#2008-07-08|1353.54
#2008-07-09|1363.97
#2008-07-10|1341.53
#2008-07-11|1345.45
#2008-07-14|1337.65
#2008-07-15|1289.88
#2008-07-16|1272.67
#2008-07-17|1313.26
#2008-07-18|1309.87
#2008-07-21|1317.93
#2008-07-22|1306.12
#2008-07-23|1306.57
#2008-07-24|1284.31
#2008-07-25|1271.83
#2008-07-28|1284.94
#2008-07-29|1277.71
#2008-07-30|1311.80
#2008-07-31|1332.31
#2008-08-01|1319.83
#2008-08-04|1317.67
#2008-08-05|1278.54
#2008-08-06|1280.73
#2008-08-07|1299.89
#2008-08-08|1278.40
#2008-08-11|1288.25
#2008-08-12|1264.82
#2008-08-13|1237.87
#2008-08-14|1248.33
#2008-08-15|1232.24
#2008-08-18|1240.68
#2008-08-19|1224.26
#2008-08-20|1227.00
#2008-08-21|1252.96
#2008-08-22|1257.71
#2008-08-25|1261.03
#2008-08-26|1233.02
#2008-08-27|1250.92
#2008-08-28|1264.23
#2008-08-29|1267.02
#2008-09-01| .
#2008-09-02|1203.16
#2008-09-03|1167.88
#2008-09-04|1134.26
#2008-09-05|1100.55
#2008-09-08|1114.34
#2008-09-09|1054.07
#2008-09-10|1020.63
#2008-09-11| 989.53
#2008-09-12|1027.42
#2008-09-15| 977.38
#2008-09-16| 903.82
#2008-09-17| 880.27
#2008-09-18| 906.73
#2008-09-19| 981.06
#2008-09-22| 995.29
#2008-09-23| 977.71
#2008-09-24| 956.23
#2008-09-25| 944.79
#2008-09-26| 905.49
#2008-09-29| 828.05
#2008-09-30| 823.41
#2008-10-01| 807.42
#2008-10-02| 770.49
#2008-10-03| 784.79
#2008-10-06| 670.60
#2008-10-07| 663.01
#2008-10-08| 614.31
#2008-10-09| 629.27
#2008-10-10| 586.89
#2008-10-13| 617.37
#2008-10-14| 653.46
#2008-10-15| 604.21
#2008-10-16| 532.05
#2008-10-17| 548.71
#2008-10-20| 561.03
#2008-10-21| 562.14
#2008-10-22| 521.52
#2008-10-23| 510.79
#2008-10-24| 482.19
#2008-10-27| 454.15
#2008-10-28| 464.83
#2008-10-29| 491.01
#2008-10-30| 530.42
#2008-10-31| 554.59
#2008-11-03| 584.55
#2008-11-04| 626.65
#2008-11-05| 618.46
#2008-11-06| 561.12
#2008-11-07| 568.46
#2008-11-10| 587.45
#2008-11-11| 536.16
#2008-11-12| 512.71
#2008-11-13| 510.87
#2008-11-14| 521.99
#2008-11-17| 507.51
#2008-11-18| 493.91
#2008-11-19| 462.00
#2008-11-20| 434.57
#2008-11-21| 422.38
#2008-11-24| 472.70
#2008-11-25| 477.29
#2008-11-26| 475.15
#2008-11-27| .
#2008-11-28| 499.43
#2008-12-01| 465.40
#2008-12-02| 467.60
#2008-12-03| 468.46
#2008-12-04| 458.00
#2008-12-05| 420.79
#2008-12-08| 462.50
#2008-12-09| 468.84
#2008-12-10| 482.29
#2008-12-11| 486.92
#2008-12-12| 470.46
#2008-12-15| 481.60
#2008-12-16| 478.69
#2008-12-17| 505.85
#2008-12-18| 494.53
#2008-12-19| 466.08
#2008-12-22| 449.64
#2008-12-23| 453.63
#2008-12-24| 451.68
#2008-12-25| .
#2008-12-26| 449.48
#2008-12-29| 463.57
#2008-12-30| 475.69
#2008-12-31| 475.61
#2009-01-01| .
#2009-01-02| 516.32
#2009-01-05| 518.14
#2009-01-06| 525.16
#2009-01-07| 517.57
#2009-01-08| 516.03
#2009-01-09| 515.70
#2009-01-12| 500.27
#2009-01-13| 489.28
#2009-01-14| 470.72
#2009-01-15| 471.03
#2009-01-16| 496.66
#2009-01-19| .
#2009-01-20| 459.10
#2009-01-21| 466.12
#2009-01-22| 471.00
#2009-01-23| 467.12
#2009-01-26| 502.49
#2009-01-27| 496.43
#2009-01-28| 516.54
#2009-01-29| 499.52
#2009-01-30| 488.16
#2009-02-02| 465.77
#2009-02-03| 472.96
#2009-02-04| 489.32
#2009-02-05| 488.42
#2009-02-06| 506.52
#2009-02-09| 533.10
#2009-02-10| 522.96
#2009-02-11| 509.38
#2009-02-12| 495.93
#2009-02-13| 514.79
#2009-02-16| .
#2009-02-17| 481.42
#2009-02-18| 470.61
#2009-02-19| 481.58
#2009-02-20| 462.90
#2009-02-23| 454.59
#2009-02-24| 454.96
#2009-02-25| 457.99
#2009-02-26| 461.82
#2009-02-27| 448.13
#2009-03-02| 423.74
#2009-03-03| 405.09
#2009-03-04| 430.52
#2009-03-05| 418.22
#2009-03-06| 416.54
#2009-03-09| 419.54
#2009-03-10| 445.46
#2009-03-11| 444.82
#2009-03-12| 445.53
#2009-03-13| 456.60
#2009-03-16| 463.43
#2009-03-17| 462.55
#2009-03-18| 459.82
#2009-03-19| 501.25
#2009-03-20| 501.10
#2009-03-23| 520.21
#2009-03-24| 517.28
#2009-03-25| 514.59
#2009-03-26| 520.12
#2009-03-27| 502.78
#2009-03-30| 476.44
#2009-03-31| 489.43
#2009-04-01| 491.76
#2009-04-02| 527.76
#2009-04-03| 520.12
#2009-04-06| 518.90
#2009-04-07| 504.81
#2009-04-08| 491.37
#2009-04-09| 496.46
#2009-04-10| .
#2009-04-13| 499.81
#2009-04-14| 515.43
#2009-04-15| 510.69
#2009-04-16| 526.24
#2009-04-17| 546.45
#2009-04-20| 512.85
#2009-04-21| 524.83
#2009-04-22| 535.12
#2009-04-23| 541.44
#2009-04-24| 561.42
#2009-04-27| 549.14
#2009-04-28| 541.96
#2009-04-29| 568.72
#2009-04-30| 574.86
#2009-05-01| 576.73
#2009-05-04| 612.60
#2009-05-05| 609.10
#2009-05-06| 613.93
#2009-05-07| 626.99
#2009-05-08| 653.52
#2009-05-11| 644.08
#2009-05-12| 646.43
#2009-05-13| 624.32
#2009-05-14| 626.85
#2009-05-15| 634.87
#2009-05-18| 646.09
#2009-05-19| 662.04
#2009-05-20| 681.88
#2009-05-21| 677.97
#2009-05-22| 674.69
#2009-05-25| .
#2009-05-26| 661.35
#2009-05-27| 663.59
#2009-05-28| 660.52
#2009-05-29| 691.12
#2009-06-01| 700.04
#2009-06-02| 735.69
#2009-06-03| 696.43
#2009-06-04| 710.05
#2009-06-05| 705.02
#2009-06-08| 690.91
#2009-06-09| 721.21
#2009-06-10| 745.75
#2009-06-11| 762.92
#2009-06-12| 753.52
#2009-06-15| 726.88
#2009-06-16| 734.52
#2009-06-17| 696.57
#2009-06-18| 714.75
#2009-06-19| 711.41
#2009-06-22| 651.68
#2009-06-23| 658.32
#2009-06-24| 697.36
#2009-06-25| 683.83
#2009-06-26| 697.71
#2009-06-29| 708.49
#2009-06-30| 705.45
#2009-07-01| 733.56
#2009-07-02| 709.52
#2009-07-03| .
#2009-07-06| 674.09
#2009-07-07| 677.55
#2009-07-08| 652.22
#2009-07-09| 661.51
#2009-07-10| 644.17
#2009-07-13| 658.93
#2009-07-14| 673.15
#2009-07-15| 706.27
#2009-07-16| 697.87
#2009-07-17| 697.44
#2009-07-20| 716.61
#2009-07-21| 728.97
#2009-07-22| 716.24
#2009-07-23| 731.82
#2009-07-24| 732.77
#2009-07-27| 746.77
#2009-07-28| 729.38
#2009-07-29| 715.59
#2009-07-30| 736.58
#2009-07-31| 750.41
#2009-08-03| 783.37
#2009-08-04| 773.83
#2009-08-05| 777.61
#2009-08-06| 771.72
#2009-08-07| 770.67
#2009-08-10| 758.71
#2009-08-11| 735.63
#2009-08-12| 761.01
#2009-08-13| 777.05
#2009-08-14| 776.28
#2009-08-17| 743.28
#2009-08-18| 757.03
#2009-08-19| 757.19
#2009-08-20| 776.75
#2009-08-21| 797.59
#2009-08-24| 814.95
#2009-08-25| 819.18
#2009-08-26| 795.25
#2009-08-27| 787.45
#2009-08-28| 808.35
#2009-08-31| 787.37
#2009-09-01| 780.29
#2009-09-02| 753.46
#2009-09-03| 772.12
#2009-09-04| 784.96
#2009-09-07| .
#2009-09-08| 818.45
#2009-09-09| 826.37
#2009-09-10| 814.82
#2009-09-11| 825.73
#2009-09-14| 817.33
#2009-09-15| 838.91
#2009-09-16| 867.56
#2009-09-17| 869.04
#2009-09-18| 868.88
#2009-09-21| 852.95
#2009-09-22| 881.27
#2009-09-23| 883.42
#2009-09-24| 856.87
#2009-09-25| 862.43
#2009-09-28| 868.36
#2009-09-29| 860.46
#2009-09-30| 870.60
#2009-10-01| 864.87
#2009-10-02| 846.44
#2009-10-05| 858.02
#2009-10-06| 896.59
#2009-10-07| 893.48
#2009-10-08| 911.82
#2009-10-09| 924.95
#2009-10-12| 931.56
#2009-10-13| 935.23
#2009-10-14| 967.06
#2009-10-15| 973.38
#2009-10-16| 963.55
#2009-10-19| 987.93
#2009-10-20| 986.17
#2009-10-21| 991.51
#2009-10-22| 985.70
#2009-10-23| 987.69
#2009-10-26| 958.33
#2009-10-27| 946.68
#2009-10-28| 904.45
#2009-10-29| 939.21
#2009-10-30| 927.13
#2009-11-02| 909.85
#2009-11-03| 890.41
#2009-11-04| 932.68
#2009-11-05| 940.99
#2009-11-06| 931.63
#2009-11-09| 962.74
#2009-11-10| 956.50
#2009-11-11| 964.14
#2009-11-12| 954.30
#2009-11-13| 973.19
#2009-11-16|1005.42
#2009-11-17| 992.17
#2009-11-18| 995.67
#2009-11-19| 969.08
#2009-11-20| 965.25
#2009-11-23| 997.55
#2009-11-24| 986.82
#2009-11-25| 992.65
#2009-11-26| .
#2009-11-27| 971.56
#2009-11-30| 964.86
#2009-12-01| 990.47
#2009-12-02| 999.78
#2009-12-03| 998.51
#2009-12-04| 994.99
#2009-12-07| 987.43
#2009-12-08| 969.32
#2009-12-09| 962.38
#2009-12-10| 971.01
#2009-12-11| 964.72
#2009-12-14| 973.93
#2009-12-15| 979.06
#2009-12-16| 997.12
#2009-12-17| 974.35
#2009-12-18| 972.83
#2009-12-21| 979.58
#2009-12-22| 969.86
#2009-12-23| 987.17
#2009-12-24| 987.58
#2009-12-25| .
#2009-12-28|1004.80
#2009-12-29|1011.54
#2009-12-30|1005.64
#2009-12-31|1011.39
#2010-01-01| .
#2010-01-04|1045.41
#2010-01-05|1055.39
#2010-01-06|1050.76
#2010-01-07|1056.20
#2010-01-08|1068.38
#2010-01-11|1087.51
#2010-01-12|1069.00
#2010-01-13|1070.19
#2010-01-14|1084.68
#2010-01-15|1070.24
#2010-01-18| .
#2010-01-19|1063.40
#2010-01-20|1032.69
#2010-01-21|1016.57
#2010-01-22|1008.00
#2010-01-25|1009.58
#2010-01-26| 997.40
#2010-01-27|1000.10
#2010-01-28| 997.96
#2010-01-29|1016.73
#2010-02-01|1022.95
#2010-02-02|1043.58
#2010-02-03|1032.84
#2010-02-04| 999.49
#2010-02-05| 973.29
#2010-02-08| 962.98
#2010-02-09| 978.44
#2010-02-10| 971.16
#2010-02-11| 977.82
#2010-02-12| 981.93
#2010-02-15| .
#2010-02-16| 998.94
#2010-02-17|1007.90
#2010-02-18|1000.84
#2010-02-19|1000.21
#2010-02-22|1022.48
#2010-02-23|1003.08
#2010-02-24|1001.30
#2010-02-25| 976.35
#2010-02-26| 993.96
#2010-03-01|1004.95
#2010-03-02|1011.90
#2010-03-03|1029.28
#2010-03-04|1022.29
#2010-03-05|1044.68
#2010-03-08|1042.87
#2010-03-09|1037.12
#2010-03-10|1053.83
#2010-03-11|1055.63
#2010-03-12|1059.95
#2010-03-15|1043.71
#2010-03-16|1059.14
#2010-03-17|1066.30
#2010-03-18|1049.41
#2010-03-19|1043.84
#2010-03-22|1034.31
#2010-03-23|1052.96
#2010-03-24|1032.51
#2010-03-25|1033.21
#2010-03-26|1029.07
#2010-03-29|1039.24
#2010-03-30|1037.65
#2010-03-31|1052.24
#2010-04-01|1054.82
#2010-04-02| .
#2010-04-05|1052.01
#2010-04-06|1059.87
#2010-04-07|1071.60
#2010-04-08|1071.83
#2010-04-09|1093.14
#2010-04-12|1097.92
#2010-04-13|1088.63
#2010-04-14|1108.63
#2010-04-15|1118.20
#2010-04-16|1101.86
#2010-04-19|1081.55
#2010-04-20|1106.47
#2010-04-21|1101.74
#2010-04-22|1095.34
#2010-04-23|1114.36
#2010-04-26|1117.27
#2010-04-27|1106.90
#2010-04-28|1074.65
#2010-04-29|1093.20
#2010-04-30|1095.82
#2010-05-03|1096.26
#2010-05-04|1051.74
#2010-05-05|1018.64
#2010-05-06| 975.67
#2010-05-07| 916.09
#2010-05-10| 993.86
#2010-05-11| 987.10
#2010-05-12|1010.54
#2010-05-13|1005.40
#2010-05-14| 975.29
#2010-05-17| 969.37
#2010-05-18| 955.73
#2010-05-19| 894.41
#2010-05-20| 850.61
#2010-05-21| 872.81
#2010-05-24| 870.77
#2010-05-25| 819.76
#2010-05-26| 877.27
#2010-05-27| 899.22
#2010-05-28| 900.02
#2010-05-31| .
#2010-06-01| 896.20
#2010-06-02| 890.74
#2010-06-03| 912.21
#2010-06-04| 888.85
#2010-06-07| 856.88
#2010-06-08| 839.31
#2010-06-09| 873.40
#2010-06-10| 897.34
#2010-06-11| 909.88
#2010-06-14| 933.59
#2010-06-15| 938.76
#2010-06-16| 919.73
#2010-06-17| 917.90
#2010-06-18| 925.96
#2010-06-21| 928.75
#2010-06-22| 905.36
#2010-06-23| 889.97
#2010-06-24| 872.65
#2010-06-25| 861.65
#2010-06-28| 861.05
#2010-06-29| 803.84
#2010-06-30| 803.94
#2010-07-01| 767.75
#2010-07-02| 795.37
#2010-07-05| .
#2010-07-06| 834.97
#2010-07-07| 835.65
#2010-07-08| 845.18
#2010-07-09| 849.85
#2010-07-12| 851.52
#2010-07-13| 874.39
#2010-07-14| 874.85
#2010-07-15| 868.36
#2010-07-16| 860.96
#2010-07-19| 852.54
#2010-07-20| 845.77
#2010-07-21| 871.73
#2010-07-22| 892.76
#2010-07-23| 885.15
#2010-07-26| 899.87
#2010-07-27| 909.32
#2010-07-28| 912.79
#2010-07-29| 919.76
#2010-07-30| 916.36
#2010-08-02| 950.22
#2010-08-03| 954.62
#2010-08-04| 951.02
#2010-08-05| 952.03
#2010-08-06| 954.25
#2010-08-09| 958.43
#2010-08-10| 933.28
#2010-08-11| 901.48
#2010-08-12| 890.56
#2010-08-13| 891.46
#2010-08-16| 902.08
#2010-08-17| 923.81
#2010-08-18| 919.80
#2010-08-19| 904.91
#2010-08-20| 883.82
#2010-08-23| 884.16
#2010-08-24| 861.08
#2010-08-25| 844.25
#2010-08-26| 862.77
#2010-08-27| 862.03
#2010-08-30| 863.36
#2010-08-31| 867.05
#2010-09-01| 898.90
#2010-09-02| 901.56
#2010-09-03| 910.89
#2010-09-06| .
#2010-09-07| 894.82
#2010-09-08| 902.69
#2010-09-09| 904.74
#2010-09-10| 906.18
#2010-09-13| 932.50
#2010-09-14| 941.21
#2010-09-15| 937.52
#2010-09-16| 934.75
#2010-09-17| 935.32
#2010-09-20| 946.80
#2010-09-21| 952.93
#2010-09-22| 965.07
#2010-09-23| 954.30
#2010-09-24| 967.00
#2010-09-27| 968.73
#2010-09-28| 978.11
#2010-09-29| 989.05
#2010-09-30| 992.39
#2010-10-01| 996.13
#2010-10-04| 990.26
#2010-10-05|1010.42
#2010-10-06|1024.66
#2010-10-07|1019.19
#2010-10-08|1024.71
#2010-10-11|1024.27
#2010-10-12|1015.28
#2010-10-13|1058.97
#2010-10-14|1076.81
#2010-10-15|1068.40
#2010-10-18|1061.98
#2010-10-19|1041.85
#2010-10-20|1053.55
#2010-10-21|1064.87
#2010-10-22|1061.00
#2010-10-25|1073.78
#2010-10-26|1063.31
#2010-10-27|1054.62
#2010-10-28|1066.33
#2010-10-29|1068.21
#2010-11-01|1082.03
#2010-11-02|1087.38
#2010-11-03|1080.91
#2010-11-04|1122.99
#2010-11-05|1117.99
#2010-11-08|1117.17
#2010-11-09|1130.10
#2010-11-10|1103.91
#2010-11-11|1103.21
#2010-11-12|1089.53
#2010-11-15|1084.58
#2010-11-16|1053.17
#2010-11-17|1056.84
#2010-11-18|1069.53
#2010-11-19|1080.53
#2010-11-22|1073.74
#2010-11-23|1042.78
#2010-11-24|1055.74
#2010-11-25| .
#2010-11-26|1044.05
#2010-11-29|1032.96
#2010-11-30|1029.11
#2010-12-01|1041.67
#2010-12-02|1078.06
#2010-12-03|1102.35
#2010-12-06|1097.76
#2010-12-07|1100.94
#2010-12-08|1087.75
#2010-12-09|1085.82
#2010-12-10|1091.61
#2010-12-13|1112.04
#2010-12-14|1114.96
#2010-12-15|1117.53
#2010-12-16|1107.76
#2010-12-17|1117.84
#2010-12-20|1126.95
#2010-12-21|1145.62
#2010-12-22|1149.75
#2010-12-23|1162.91
#2010-12-24| .
#2010-12-27|1173.03
#2010-12-28|1182.64
#2010-12-29|1190.57
#2010-12-30|1207.61
#2010-12-31|1223.54
#2011-01-03|1219.57
#2011-01-04|1203.86
#2011-01-05|1185.71
#2011-01-06|1184.18
#2011-01-07|1183.59
#2011-01-10|1181.82
#2011-01-11|1189.03
#2011-01-12|1203.10
#2011-01-13|1207.45
#2011-01-14|1210.53
#2011-01-17| .
#2011-01-18|1224.77
#2011-01-19|1220.35
#2011-01-20|1180.04
#2011-01-21|1211.45
#2011-01-24|1216.25
#2011-01-25|1206.78
#2011-01-26|1218.95
#2011-01-27|1221.75
#2011-01-28|1214.01
#2011-01-31|1216.32
#2011-02-01|1254.91
#2011-02-02|1248.87
#2011-02-03|1242.68
#2011-02-04|1245.47
#2011-02-07|1250.18
#2011-02-08|1255.24
#2011-02-09|1246.25
#2011-02-10|1217.75
#2011-02-11|1229.68
#2011-02-14|1244.22
#2011-02-15|1246.32
#2011-02-16|1244.80
#2011-02-17|1241.90
#2011-02-18|1246.24
#2011-02-21| .
#2011-02-22|1235.96
#2011-02-23|1237.08
#2011-02-24|1236.72
#2011-02-25|1250.81
#2011-02-28|1263.63
#2011-03-01|1266.86
#2011-03-02|1268.75
#2011-03-03|1269.07
#2011-03-04|1279.81
#2011-03-07|1278.41
#2011-03-08|1264.83
#2011-03-09|1265.86
#2011-03-10|1226.44
#2011-03-11|1208.96
#2011-03-14|1207.89
#2011-03-15|1165.84
#2011-03-16|1176.99
#2011-03-17|1196.11
#2011-03-18|1221.47
#2011-03-21|1245.26
#2011-03-22|1246.95
#2011-03-23|1247.11
#2011-03-24|1265.07
#2011-03-25|1264.97
#2011-03-28|1258.45
#2011-03-29|1246.74
#2011-03-30|1271.11
#2011-03-31|1279.52
#2011-04-01|1290.14
#2011-04-04|1299.08
#2011-04-05|1302.35
#2011-04-06|1313.30
#2011-04-07|1300.15
#2011-04-08|1314.08
#2011-04-11|1308.75
#2011-04-12|1285.71
#2011-04-13|1301.17
#2011-04-14|1291.94
#2011-04-15|1290.47
#2011-04-18|1242.25
#2011-04-19|1264.16
#2011-04-20|1294.33
#2011-04-21|1295.33
#2011-04-22| .
#2011-04-25|1293.09
#2011-04-26|1309.44
#2011-04-27|1307.30
#2011-04-28|1321.65
#2011-04-29|1328.46
#2011-05-02|1327.76
#2011-05-03|1301.33
#2011-05-04|1267.14
#2011-05-05|1236.93
#2011-05-06|1239.47
#2011-05-09|1220.28
#2011-05-10|1240.29
#2011-05-11|1233.35
#2011-05-12|1205.30
#2011-05-13|1213.49
#2011-05-16|1209.85
#2011-05-17|1193.50
#2011-05-18|1202.94
#2011-05-19|1207.57
#2011-05-20|1200.68
#2011-05-23|1162.96
#2011-05-24|1171.87
#2011-05-25|1162.88
#2011-05-26|1172.55
#2011-05-27|1202.37
#2011-05-30| .
#2011-05-31|1221.99
#2011-06-01|1232.60
#2011-06-02|1230.07
#2011-06-03|1219.54
#2011-06-06|1216.47
#2011-06-07|1221.82
#2011-06-08|1178.87
#2011-06-09|1172.05
#2011-06-10|1142.67
#2011-06-13|1151.28
#2011-06-14|1170.75
#2011-06-15|1123.84
#2011-06-16|1102.89
#2011-06-17|1105.98
#2011-06-20|1095.08
#2011-06-21|1119.79
#2011-06-22|1137.41
#2011-06-23|1094.20
#2011-06-24|1096.98
#2011-06-27|1098.37
#2011-06-28|1113.91
#2011-06-29|1139.75
#2011-06-30|1162.28
#2011-07-01|1168.94
#2011-07-04| .
#2011-07-05|1187.39
#2011-07-06|1169.68
#2011-07-07|1181.78
#2011-07-08|1165.18
#2011-07-11|1130.16
#2011-07-12|1100.13
#2011-07-13|1113.80
#2011-07-14|1099.23
#2011-07-15|1096.78
#2011-07-18|1077.28
#2011-07-19|1107.64
#2011-07-20|1125.23
#2011-07-21|1148.91
#2011-07-22|1152.70
#2011-07-25|1152.11
#2011-07-26|1164.59
#2011-07-27|1144.70
#2011-07-28|1133.29
#2011-07-29|1131.03
#2011-08-01|1119.69
#2011-08-02|1094.17
#2011-08-03|1072.70
#2011-08-04| 998.92
#2011-08-05| 965.44
#2011-08-08| 898.62
#2011-08-09| 892.96
#2011-08-10| 896.37
#2011-08-11| 915.69
#2011-08-12| 947.11
#2011-08-15| 992.95
#2011-08-16| 987.31
#2011-08-17|1016.94
#2011-08-18| 944.43
#2011-08-19| 938.13
#2011-08-22| 938.60
#2011-08-23| 935.21
#2011-08-24| 947.87
#2011-08-25| 950.80
#2011-08-26| 952.71
#2011-08-29| 982.29
#2011-08-30| 986.51
#2011-08-31|1018.78
#2011-09-01|1007.48
#2011-09-02| 985.69
#2011-09-05| .
#2011-09-06| 948.29
#2011-09-07| 969.70
#2011-09-08| 972.77
#2011-09-09| 936.75
#2011-09-12| 887.26
#2011-09-13| 873.17
#2011-09-14| 876.19
#2011-09-15| 914.02
#2011-09-16| 921.28
#2011-09-19| 887.06
#2011-09-20| 907.34
#2011-09-21| 896.35
#2011-09-22| 828.42
#2011-09-23| 822.19
#2011-09-26| 804.84
#2011-09-27| 844.50
#2011-09-28| 829.42
#2011-09-29| 836.13
#2011-09-30| 821.75
#2011-10-03| 784.47
#2011-10-04| 744.95
#2011-10-05| 774.53
#2011-10-06| 808.28
#2011-10-07| 813.82
#2011-10-10| 857.29
#2011-10-11| 839.75
#2011-10-12| 877.63
#2011-10-13| 859.83
#2011-10-14| 888.49
#2011-10-17| 888.11
#2011-10-18| 881.15
#2011-10-19| 893.99
#2011-10-20| 878.87
#2011-10-21| 926.83
#2011-10-24| 957.68
#2011-10-25| 959.29
#2011-10-26| 957.48
#2011-10-27|1010.60
#2011-10-28|1006.24
#2011-10-31| 970.90
#2011-11-01| 903.73
#2011-11-02| 923.15
#2011-11-03| 950.87
#2011-11-04| 951.37
#2011-11-07| 960.04
#2011-11-08| 969.25
#2011-11-09| 919.09
#2011-11-10| 909.07
#2011-11-11| 946.84
#2011-11-14| 933.79
#2011-11-15| 918.32
#2011-11-16| 920.95
#2011-11-17| 900.03
#2011-11-18| 899.27
#2011-11-21| 861.72
#2011-11-22| 851.06
#2011-11-23| 808.01
#2011-11-24| .
#2011-11-25| 811.60
#2011-11-28| 847.83
#2011-11-29| 852.18
#2011-11-30| 901.31
#2011-12-01| 890.75
#2011-12-02| 900.91
#2011-12-05| 920.54
#2011-12-06| 919.44
#2011-12-07| 908.12
#2011-12-08| 885.34
#2011-12-09| 895.22
#2011-12-12| 859.44
#2011-12-13| 850.44
#2011-12-14| 809.22
#2011-12-15| 822.95
#2011-12-16| 833.18
#2011-12-19| 831.56
#2011-12-20| 861.13
#2011-12-21| 850.60
#2011-12-22| 863.79
#2011-12-23| 869.17
#2011-12-26| .
#2011-12-27| 872.69
#2011-12-28| 853.24
#2011-12-29| 855.70
#2011-12-30| 870.75
#2012-01-02| .
#2012-01-03| 901.11
#2012-01-04| 894.17
#2012-01-05| 885.96
#2012-01-06| 890.12
#2012-01-09| 890.09
#2012-01-10| 909.35
#2012-01-11| 900.47
#2012-01-12| 918.71
#2012-01-13| 903.33
#2012-01-16| .
#2012-01-17| 916.50
#2012-01-18| 924.81
#2012-01-19| 955.27
#2012-01-20| 954.07
#2012-01-23| 967.40
#2012-01-24| 945.12
#2012-01-25| 948.94
#2012-01-26| 972.07
#2012-01-27| 976.18
#2012-01-30| 963.96
#2012-01-31| 967.15
#2012-02-01|1000.37
#2012-02-02|1000.68
#2012-02-03|1014.98
#2012-02-06|1020.34
#2012-02-07|1015.15
#2012-02-08|1021.45
#2012-02-09|1023.90
#2012-02-10|1035.19
#2012-02-13|1040.17
#2012-02-14|1034.75
#2012-02-15|1029.57
#2012-02-16|1029.15
#2012-02-17|1064.13
#2012-02-20| .
#2012-02-21|1076.20
#2012-02-22|1073.13
#2012-02-23|1065.24
#2012-02-24|1085.99
#2012-02-27|1081.96
#2012-02-28|1083.87
#2012-02-29|1086.56
#2012-03-01|1081.70
#2012-03-02|1077.38
#2012-03-05|1064.90
#2012-03-06|1009.90
#2012-03-07|1025.78
#2012-03-08|1064.18
#2012-03-09|1048.67
#2012-03-12|1040.49
#2012-03-13|1053.62
#2012-03-14|1043.76
#2012-03-15|1052.18
#2012-03-16|1068.83
#2012-03-19|1072.23
#2012-03-20|1048.79
#2012-03-21|1042.61
#2012-03-22|1021.97
#2012-03-23|1036.83
#2012-03-26|1064.03
#2012-03-27|1056.74
#2012-03-28|1038.51
#2012-03-29|1025.57
#2012-03-30|1045.27
#2012-04-02|1055.92
#2012-04-03|1052.23
#2012-04-04|1030.47
#2012-04-05|1028.96
#2012-04-06| .
#2012-04-09|1024.98
#2012-04-10| 983.53
#2012-04-11| 985.61
#2012-04-12|1002.60
#2012-04-13| 990.46
#2012-04-16| 979.64
#2012-04-17|1014.02
#2012-04-18|1021.27
#2012-04-19|1016.43
#2012-04-20|1022.91
#2012-04-23| 992.20
#2012-04-24|1006.86
#2012-04-25|1027.48
#2012-04-26|1026.58
#2012-04-27|1023.64
#2012-04-30|1023.97
#2012-05-01|1025.22
#2012-05-02|1020.47
#2012-05-03|1020.44
#2012-05-04| 988.07
#2012-05-07| 991.47
#2012-05-08| 951.69
#2012-05-09| 944.81
#2012-05-10| 958.79
#2012-05-11| 960.80
#2012-05-14| 921.86
#2012-05-15| 908.78
#2012-05-16| 907.24
#2012-05-17| 903.19
#2012-05-18| 879.49
#2012-05-21| 890.93
#2012-05-22| 913.19
#2012-05-23| 881.91
#2012-05-24| 883.44
#2012-05-25| 878.26
#2012-05-28| .
#2012-05-29| 889.53
#2012-05-30| 869.91
#2012-05-31| 861.97
#2012-06-01| 838.79
#2012-06-04| 824.72
#2012-06-05| 836.23
#2012-06-06| 863.32
#2012-06-07| 882.12
#2012-06-08| 875.16
#2012-06-11| 873.09
#2012-06-12| 865.31
#2012-06-13| 862.36
#2012-06-14| 868.13
#2012-06-15| 895.86
#2012-06-18| 886.27
#2012-06-19| 904.74
#2012-06-20| 921.59
#2012-06-21| 909.15
#2012-06-22| 887.30
#2012-06-25| 866.75
#2012-06-26| 864.81
#2012-06-27| 881.01
#2012-06-28| 885.01
#2012-06-29| 933.27
#2012-07-02| 937.42
#2012-07-03| 951.15
#2012-07-04| .
#2012-07-05| 930.10
#2012-07-06| 906.13
#2012-07-09| 904.93
#2012-07-10| 916.32
#2012-07-11| 910.91
#2012-07-12| 899.90
#2012-07-13| 924.71
#2012-07-16| 929.67
#2012-07-17| 927.95
#2012-07-18| 936.87
#2012-07-19| 947.79
#2012-07-20| 929.67
#2012-07-23| 900.62
#2012-07-24| 898.51
#2012-07-25| 901.16
#2012-07-26| 924.47
#2012-07-27| 927.00
#2012-07-30| 926.04
#2012-07-31| 932.92
#2012-08-01| 928.00
#2012-08-02| 912.51
#2012-08-03| 948.26
#2012-08-06| 960.91
#2012-08-07| 967.03
#2012-08-08| 962.23
#2012-08-09| 963.27
#2012-08-10| 963.24
#2012-08-13| 960.73
#2012-08-14| 964.91
#2012-08-15| 961.21
#2012-08-16| 961.33
#2012-08-17| 974.14
#2012-08-20| 974.47
#2012-08-21| 995.39
#2012-08-22| 986.33
#2012-08-23| 981.41
#2012-08-24| 983.38
#2012-08-27| 985.73
#2012-08-28| 982.52
#2012-08-29| 983.96
#2012-08-30| 976.11
#2012-08-31| 987.14
#2012-09-03| .
#2012-09-04| 988.42
#2012-09-05| 988.90
#2012-09-06| 995.95
#2012-09-07|1017.51
#2012-09-10|1016.69
#2012-09-11|1018.12
#2012-09-12|1025.24
#2012-09-13|1016.39
#2012-09-14|1058.41
#2012-09-17|1052.55
#2012-09-18|1043.63
#2012-09-19|1041.04
#2012-09-20|1020.34
#2012-09-21|1026.14
#2012-09-24|1020.50
#2012-09-25|1035.70
#2012-09-26|1003.31
#2012-09-27|1019.45
#2012-09-28|1021.42
#2012-10-01|1034.96
#2012-10-02|1046.04
#2012-10-03|1025.01
#2012-10-04|1034.96
#2012-10-05|1060.64
#2012-10-08|1048.51
#2012-10-09|1032.59
#2012-10-10|1014.10
#2012-10-11|1019.31
#2012-10-12|1017.00
#2012-10-15|1011.26
#2012-10-16|1023.45
#2012-10-17|1032.75
#2012-10-18|1029.01
#2012-10-19|1013.00
#2012-10-22|1015.24
#2012-10-23| 981.63
#2012-10-24| 983.04
#2012-10-25| 984.09
#2012-10-26| 983.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.54
#2012-11-01|1006.05
#2012-11-02| 996.99
#2012-11-05| 990.73
#2012-11-06|1002.65
#2012-11-07| 990.33
#2012-11-08| 985.38
#2012-11-09| 977.25
#2012-11-12| 966.68
#2012-11-13| 947.69
#2012-11-14| 955.06
#2012-11-15| 930.58
#2012-11-16| 920.21
#2012-11-19| 943.25
#2012-11-20| 947.33
#2012-11-21| 958.58
#2012-11-22| .
#2012-11-23| 980.88
#2012-11-26| 994.24
#2012-11-27| 993.17
#2012-11-28| 980.12
#2012-11-29| 996.65
#2012-11-30|1000.00
#2012-12-03|1004.32
#2012-12-04|1001.09
#2012-12-05| 995.68
#2012-12-06|1002.11
#2012-12-07| 995.66
#2012-12-10| 993.88
#2012-12-11|1010.54
#2012-12-12|1025.10
#2012-12-13|1025.10
#2012-12-14|1025.71
#2012-12-17|1028.00
#2012-12-18|1038.39
#2012-12-19|1053.94
#2012-12-20|1049.66
#2012-12-21|1051.82
#2012-12-24|1044.76
#2012-12-25|1044.76
#2012-12-26|1046.46
#2012-12-27|1042.09
#2012-12-28|1034.32
#2012-12-31|1038.24
#2013-01-01|1038.24
#2013-01-02|1078.71
#2013-01-03|1072.27
#2013-01-04|1078.16
#2013-01-07|1081.10
#2013-01-08|1081.89
#2013-01-09|1085.39
#2013-01-10|1097.53
#2013-01-11|1094.73
#2013-01-14|1102.10
#2013-01-15|1084.93
#2013-01-16|1079.27
#2013-01-17|1092.71
#2013-01-18|1086.37
#2013-01-21|1097.26
#2013-01-22|1100.67
#2013-01-23|1111.01
#2013-01-24|1120.08
#2013-01-25|1121.64
#2013-01-28|1113.78
#2013-01-29|1116.94
#2013-01-30|1119.45
#2013-01-31|1119.41
#2013-02-01|1140.64
#2013-02-04|1127.27
#2013-02-05|1120.34
#2013-02-06|1125.80
#2013-02-07|1121.11
#2013-02-08|1130.09
#2013-02-11|1128.27
#2013-02-12|1151.79
#2013-02-13|1140.75
#2013-02-14|1119.99
#2013-02-15|1125.68
#2013-02-18|1135.73
#2013-02-19|1146.12
#2013-02-20|1155.20
#2013-02-21|1119.81
#2013-02-22|1127.62
#2013-02-25|1139.31
#2013-02-26|1126.97
#2013-02-27|1129.67
#2013-02-28|1125.65
#2013-03-01|1115.15
#2013-03-04|1113.28
#2013-03-05|1133.49
#2013-03-06|1134.24
#2013-03-07|1144.91
#2013-03-08|1137.59
#2013-03-11| .
#2013-03-12|1141.50
#2013-03-13|1130.53
#2013-03-14|1132.65
#2013-03-15|1127.36
#2013-03-18|1112.64
#2013-03-19|1099.26
#2013-03-20|1094.73
#2013-03-21|1094.18
#2013-03-22|1093.09
#2013-03-25|1082.45
#2013-03-26|1080.40
#2013-03-27|1079.99
#2013-03-28|1084.38
#2013-03-29| .
#2013-04-01|1087.13
#2013-04-02|1103.53
#2013-04-03|1106.09
#2013-04-04|1089.93
#2013-04-05|1084.61
#2013-04-08|1080.05
#2013-04-09|1099.52
#2013-04-10|1109.11
#2013-04-11|1118.79
#2013-04-12|1101.95
#2013-04-15|1071.01
#2013-04-16|1069.00
#2013-04-17|1047.36
#2013-04-18|1046.68
#2013-04-19|1058.26
#2013-04-22|1057.11
#2013-04-23|1046.07
#2013-04-24|1046.17
#2013-04-25|1071.00
#2013-04-26|1079.57
#2013-04-29|1086.02
#2013-04-30|1099.26
#2013-05-01|1098.29
#2013-05-02|1104.41
#2013-05-03|1117.67
#2013-05-06|1113.51
#2013-05-07|1109.27
#2013-05-08|1135.53
#2013-05-09|1132.38
#2013-05-10|1130.22
#2013-05-13|1139.96
#2013-05-14|1143.85
#2013-05-15|1129.59
#2013-05-16|1151.51
#2013-05-17|1142.20
#2013-05-20|1147.90
#2013-05-21|1162.14
#2013-05-22|1162.34
#2013-05-23|1128.80
#2013-05-24|1130.45
#2013-05-27|1137.16
#2013-05-28|1145.92
#2013-05-29|1142.61
#2013-05-30|1165.07
#2013-05-31|1158.18
#2013-06-03|1173.03
#2013-06-04|1172.85
#2013-06-05|1162.39
#2013-06-06|1156.25
#2013-06-07|1163.98
#2013-06-10|1161.28
#2013-06-11|1147.53
#2013-06-12|1166.18
#2013-06-13|1154.58
#2013-06-14|1174.36
#2013-06-17|1190.06
#2013-06-18|1188.65
#2013-06-19|1196.75
#2013-06-20|1116.27
#2013-06-21|1096.93
#2013-06-24|1054.27
#2013-06-25|1067.84
#2013-06-26|1086.24
#2013-06-27|1104.55
#2013-06-28|1099.38
#2013-07-01|1117.52
#2013-07-02|1123.06
#2013-07-03|1100.88
#2013-07-04|1113.89
#2013-07-05|1091.03
#2013-07-08|1116.74
#2013-07-09|1102.69
#2013-07-10|1122.30
#2013-07-11|1149.49
#2013-07-12|1156.38
#2013-07-15|1170.64
#2013-07-16|1194.73
#2013-07-17|1188.09
#2013-07-18|1191.92
#2013-07-19|1203.42
#2013-07-22|1214.68
#2013-07-23|1232.83
#2013-07-24|1235.63
#2013-07-25|1227.97
#2013-07-26|1230.84
#2013-07-29|1229.54
#2013-07-30|1232.27
#2013-07-31|1230.16
#2013-08-01|1235.96
#2013-08-02|1228.09
#2013-08-05|1239.08
#2013-08-06|1242.29
#2013-08-07|1243.29
#2013-08-08|1249.75
#2013-08-09|1272.10
#2013-08-12|1267.19
#2013-08-13|1258.76
#2013-08-14|1283.45
#2013-08-15|1250.58
#2013-08-16|1271.33
#2013-08-19|1289.17
#2013-08-20|1258.86
#2013-08-21|1236.52
#2013-08-22|1241.25
#2013-08-23|1255.52
#2013-08-26|1235.98
#2013-08-27|1216.51
#2013-08-28|1204.77
#2013-08-29|1201.10
#2013-08-30|1187.21
#2013-09-02|1211.65
#2013-09-03|1212.44
#2013-09-04|1211.86
#2013-09-05|1213.85
#2013-09-06|1229.23
#2013-09-09|1242.09
#2013-09-10|1279.43
#2013-09-11|1282.60
#2013-09-12|1283.08
#2013-09-13|1271.46
#2013-09-16|1284.72
#2013-09-17|1280.58
#2013-09-18|1282.29
#2013-09-19|1293.28
#2013-09-20|1271.36
#2013-09-23|1270.26
#2013-09-24|1246.73
#2013-09-25|1234.09
#2013-09-26|1236.27
#2013-09-27|1233.41
#2013-09-30|1209.54
#2013-10-01|1226.32
#2013-10-02|1224.55
#2013-10-03|1246.81
#2013-10-04|1249.60
#2013-10-07|1236.07
#2013-10-08|1223.97
#2013-10-09|1213.51
#2013-10-10|1222.13
#2013-10-11|1235.62
#2013-10-14|1244.92
#2013-10-15|1249.26
#2013-10-16|1247.68
#2013-10-17|1267.60
#2013-10-18|1285.35
#2013-10-21|1293.47
#2013-10-22|1300.56
#2013-10-23|1288.71
#2013-10-24|1294.43
#2013-10-25|1298.52
#2013-10-28|1290.54
#2013-10-29|1307.58
#2013-10-30|1309.38
#2013-10-31|1306.38
#2013-11-01|1324.00
#2013-11-04|1329.16
#2013-11-05|1314.87
#2013-11-06|1334.94
#2013-11-07|1314.35
#2013-11-08|1282.94
#2013-11-11|1298.38
#2013-11-12|1268.58
#2013-11-13|1260.60
#2013-11-14|1285.49
#2013-11-15|1303.67
#2013-11-18|1309.12
#2013-11-19|1302.27
#2013-11-20|1288.93
#2013-11-21|1280.39
#2013-11-22|1297.40
#2013-11-25|1292.44
#2013-11-26|1338.12
#2013-11-27|1360.89
#2013-11-28|1364.43
#2013-11-29|1363.13
#2013-12-02|1360.08
#2013-12-03|1366.44
#2013-12-04|1344.16
#2013-12-05|1336.32
#2013-12-06|1336.72
#2013-12-09|1325.92
#2013-12-10|1332.93
#2013-12-11|1324.69
#2013-12-12|1302.42
#2013-12-13|1304.31
#2013-12-16|1310.11
#2013-12-17|1310.70
#2013-12-18|1319.04
#2013-12-19|1322.61
#2013-12-20|1334.98
#2013-12-23|1365.04
#2013-12-24|1362.55
#2013-12-25|1362.55
#2013-12-26|1362.38
#2013-12-27|1381.63
#2013-12-30|1391.86
#2013-12-31|1394.41
#2014-01-01|1394.41
#2014-01-02|1382.72
#2014-01-03|1392.77
#2014-01-06|1382.34
#2014-01-07|1382.40
#2014-01-08|1388.17
#2014-01-09|1390.66
#2014-01-10|1399.04
#2014-01-13|1418.23
#2014-01-14|1426.61
#2014-01-15|1425.50
#2014-01-16|1397.32
#2014-01-17|1397.34
#2014-01-20|1388.20
#2014-01-21|1387.38
#2014-01-22|1403.56
#2014-01-23|1391.88
#2014-01-24|1360.90
#2014-01-27|1334.53
#2014-01-28|1353.10
#2014-01-29|1335.29
#2014-01-30|1332.61
#2014-01-31|1314.57
#2014-02-03|1320.15
#2014-02-04|1311.26
#2014-02-05|1331.62
#2014-02-06|1357.43
#2014-02-07|1371.72
#2014-02-10|1390.98
#2014-02-11|1405.03
#2014-02-12|1405.07
#2014-02-13|1407.72
#2014-02-14|1414.63
#2014-02-17|1431.68
#2014-02-18|1426.42
#2014-02-19|1429.14
#2014-02-20|1428.11
#2014-02-21|1450.57
#2014-02-24|1465.14
#2014-02-25|1451.91
#2014-02-26|1456.17
#2014-02-27|1461.78
#2014-02-28|1484.75
#2014-03-03|1447.23
#2014-03-04|1476.29
#2014-03-05|1493.98
#2014-03-06|1488.99
#2014-03-07|1487.16
#2014-03-10|1478.49
#2014-03-11|1488.61
#2014-03-12|1456.33
#2014-03-13|1439.54
#2014-03-14|1423.30
#2014-03-17|1449.85
#2014-03-18|1450.05
#2014-03-19|1442.64
#2014-03-20|1418.82
#2014-03-21|1416.06
#2014-03-24|1413.05
#2014-03-25|1427.52
#2014-03-26|1442.20
#2014-03-27|1443.68
#2014-03-28|1452.03
#2014-03-31|1464.29
#2014-04-01|1472.25
#2014-04-02|1470.57
#2014-04-03|1453.80
#2014-04-04|1469.65
#2014-04-07|1447.03
#2014-04-08|1434.24
#2014-04-09|1451.79
#2014-04-10|1455.20
#2014-04-11|1413.65
#2014-04-14|1392.71
#2014-04-15|1388.69
#2014-04-16|1381.19
#2014-04-17|1380.81
#2014-04-18|1379.09
#2014-04-21|1376.93
#2014-04-22|1422.96
#2014-04-23|1416.62
#2014-04-24|1424.23
#2014-04-25|1434.13
#2014-04-28|1434.05
#2014-04-29|1447.94
#2014-04-30|1451.85
#2014-05-01|1456.34
#2014-05-02|1474.51
#2014-05-05|1465.84
#2014-05-06|1467.75
#2014-05-07|1470.58
#2014-05-08|1480.04
#2014-05-09|1444.49
#2014-05-12|1463.33
#2014-05-13|1464.03
#2014-05-14|1470.68
#2014-05-15|1441.49
#2014-05-16|1428.16
#2014-05-19|1424.32
#2014-05-20|1420.82
#2014-05-21|1426.18
#2014-05-22|1435.12
#2014-05-23|1444.05
#2014-05-26|1440.77
#2014-05-27|1444.91
#2014-05-28|1446.17
#2014-05-29|1451.41
#2014-05-30|1442.29
#2014-06-02|1452.57
#2014-06-03|1446.51
#2014-06-04|1432.01
#2014-06-05|1442.92
#2014-06-06|1465.92
#2014-06-09|1462.32
#2014-06-10|1469.90
#2014-06-11|1454.27
#2014-06-12|1464.48
#2014-06-13|1460.39
#2014-06-16|1454.51
#2014-06-17|1445.76
#2014-06-18|1448.04
#2014-06-19|1437.07
#2014-06-20|1439.71
#2014-06-23|1454.51
#2014-06-24|1434.93
#2014-06-25|1413.51
#2014-06-26|1413.28
#2014-06-27|1411.10
#2014-06-30|1414.02
#2014-07-01|1406.13
#2014-07-02|1406.61
#2014-07-03|1418.49
#2014-07-04|1422.07
#2014-07-07|1430.67
#2014-07-08|1401.02
#2014-07-09|1404.72
#2014-07-10|1372.05
#2014-07-11|1374.37
#2014-07-14|1388.17
#2014-07-15|1378.89
#2014-07-16|1391.36
#2014-07-17|1387.78
#2014-07-18|1379.13
#2014-07-21|1389.66
#2014-07-22|1400.84
#2014-07-23|1404.51
#2014-07-24|1381.37
#2014-07-25|1376.69
#2014-07-28|1366.73
#2014-07-29|1366.01
#2014-07-30|1362.50
#2014-07-31|1341.22
#2014-08-01|1327.11
#2014-08-04|1323.72
#2014-08-05|1328.35
#2014-08-06|1317.15
#2014-08-07|1303.09
#2014-08-08|1301.32
#2014-08-11|1342.07
#2014-08-12|1334.94
#2014-08-13|1339.59
#2014-08-14|1347.71
#2014-08-15|1357.15
#2014-08-18|1361.65
#2014-08-19|1365.21
#2014-08-20|1363.56
#2014-08-21|1367.66
#2014-08-22|1352.50
#2014-08-25|1361.52
#2014-08-26|1368.59
#2014-08-27|1365.56
#2014-08-28|1358.15
#2014-08-29|1352.61
#2014-09-01|1344.73
#2014-09-02|1333.43
#2014-09-03|1326.22
#2014-09-04|1331.22
#2014-09-05|1315.20
#2014-09-08|1308.97
#2014-09-09|1299.54
#2014-09-10|1297.80
#2014-09-11|1279.77
#2014-09-12|1277.07
#2014-09-15|1263.38
#2014-09-16|1256.81
#2014-09-17|1263.67
#2014-09-18|1279.17
#2014-09-19|1276.24
#2014-09-22|1273.34
#2014-09-23|1260.94
#2014-09-24|1254.07
#2014-09-25|1238.75
#2014-09-26|1231.63
#2014-09-29|1234.36
#2014-09-30|1243.83
#2014-10-01|1225.03
#2014-10-02|1185.02
#2014-10-03|1174.52
#2014-10-06|1171.24
#2014-10-07|1144.25
#2014-10-08|1153.19
#2014-10-09|1138.48
#2014-10-10|1107.56
#2014-10-13|1102.43
#2014-10-14|1107.60
#2014-10-15|1077.99
#2014-10-16|1055.49
#2014-10-17|1101.08
#2014-10-20|1095.37
#2014-10-21|1130.41
#2014-10-22|1140.55
#2014-10-23|1138.20
#2014-10-24|1135.62
#2014-10-27|1125.99
#2014-10-28|1130.79
#2014-10-29|1138.02
#2014-10-30|1117.28
#2014-10-31|1112.28
#2014-11-03|1108.93
#2014-11-04|1087.58
#2014-11-05|1092.52
#2014-11-06|1100.78
#2014-11-07|1105.42
#2014-11-10|1128.81
#2014-11-11|1116.72
#2014-11-12|1120.13
#2014-11-13|1107.54
#2014-11-14|1111.34
#2014-11-17|1109.34
#2014-11-18|1122.04
#2014-11-19|1108.59
#2014-11-20|1104.61
#2014-11-21|1110.04
#2014-11-24|1113.54
#2014-11-25|1112.17
#2014-11-26|1100.27
#2014-11-27|1047.24
#2014-11-28|1011.33
#2014-12-01|1007.55
#2014-12-02| 999.56
#2014-12-03| 999.85
#2014-12-04| 993.18
#2014-12-05| 976.56
#2014-12-08| 962.80
#2014-12-09| 956.83
#2014-12-10| 952.05
#2014-12-11| 932.74
#2014-12-12| 920.09
#2014-12-15| 921.67
#2014-12-16| 900.56
#2014-12-17| 927.48
#2014-12-18| 964.81
#2014-12-19| 977.41
#2014-12-22| 989.94
#2014-12-23| 988.38
#2014-12-24| 982.94
#2014-12-25| 982.94
#2014-12-26| 981.69
#2014-12-29| 981.93
#2014-12-30| 985.08
#2014-12-31| 973.65
#2015-01-01| 973.65
#2015-01-02| 981.20
#2015-01-05| 954.08
#2015-01-06| 955.69
#2015-01-07| 945.59
#2015-01-08| 965.13
#2015-01-09| 957.77
#2015-01-12| 936.82
#2015-01-13| 940.51
#2015-01-14| 941.40
#2015-01-15| 937.47
#2015-01-16| 935.77
#2015-01-19| 955.15
#2015-01-20| 948.10
#2015-01-21| 951.45
#2015-01-22| 954.33
#2015-01-23| 937.59
#2015-01-26| 941.88
#2015-01-27| 935.61
#2015-01-28| 930.61
#2015-01-29| 917.17
#2015-01-30| 921.30
#2015-02-02| 950.63
#2015-02-03| 977.27
#2015-02-04| 966.31
#2015-02-05| 988.45
#2015-02-06| 986.53
#2015-02-09| 981.25
#2015-02-10| 985.90
#2015-02-11| 931.45
#2015-02-12| 936.15
#2015-02-13| 966.98
#2015-02-16| 980.95
#2015-02-17| 977.20
#2015-02-18| 995.18
#2015-02-19| 973.67
#2015-02-20| 984.75
#2015-02-23| 966.22
#2015-02-24| 966.06
#2015-02-25| 965.58
#2015-02-26| 965.48
#2015-02-27| 963.45
#2015-03-02| 943.24
#2015-03-03| 940.73
#2015-03-04| 920.06
#2015-03-05| 946.31
#2015-03-06| 941.33
#2015-03-09| 933.91
#2015-03-10| 895.04
#2015-03-11| 896.67
#2015-03-12| 913.51
#2015-03-13| 901.41
#2015-03-16| 887.59
#2015-03-17| 876.64
#2015-03-18| 880.56
#2015-03-19| 911.62
#2015-03-20| 927.56
#2015-03-23| 953.60
#2015-03-24| 949.52
#2015-03-25| 942.99
#2015-03-26| 927.58
#2015-03-27| 919.73
#2015-03-30| 913.59
#2015-03-31| 908.09
#2015-04-01| 910.37
#2015-04-02| 918.98
#2015-04-03| 923.99
#2015-04-06| 926.93
#2015-04-07| 946.04
#2015-04-08| 948.74
#2015-04-09| 943.37
#2015-04-10| 972.19
#2015-04-13| 958.88
#2015-04-14| 987.62
#2015-04-15|1011.16
#2015-04-16|1028.14
#2015-04-17|1014.66
#2015-04-20|1009.26
#2015-04-21|1008.38
#2015-04-22| 993.70
#2015-04-23|1010.96
#2015-04-24|1022.03
#2015-04-27|1038.31
#2015-04-28|1033.42
#2015-04-29|1027.33
#2015-04-30|1051.43
#2015-05-01|1045.33
#2015-05-04|1053.94
#2015-05-05|1074.76
#2015-05-06|1086.76
#2015-05-07|1045.67
#2015-05-08|1045.64
#2015-05-11|1043.09
#2015-05-12|1056.62
#2015-05-13|1086.08
#2015-05-14|1084.97
#2015-05-15|1081.90
#2015-05-18|1076.37
#2015-05-19|1036.79
#2015-05-20|1025.68
#2015-05-21|1036.33
#2015-05-22|1022.58
#2015-05-25|1019.91
#2015-05-26| 992.90
#2015-05-27| 990.16
#2015-05-28| 982.51
#2015-05-29| 988.11
#2015-06-01| 962.83
#2015-06-02| 990.66
#2015-06-03|1008.88
#2015-06-04| 994.23
#2015-06-05| 971.57
#2015-06-08| 988.06
#2015-06-09| 984.27
#2015-06-10| 994.53
#2015-06-11| 985.66
#2015-06-12| 989.65
#2015-06-15| 966.95
#2015-06-16| 964.46
#2015-06-17| 976.34
#2015-06-18| 962.64
#2015-06-19| 958.46
#2015-06-22| 973.38
#2015-06-23| 973.04
#2015-06-24| 965.93
#2015-06-25| 961.33
#2015-06-26| 951.69
#2015-06-29| 936.58
#2015-06-30| 945.25
#2015-07-01| 942.05
#2015-07-02| 938.19
#2015-07-03| 923.68
#2015-07-06| 899.54
#2015-07-07| 856.91
#2015-07-08| 869.11
#2015-07-09| 890.92
#2015-07-10| 907.06
#2015-07-13| 909.97
#2015-07-14| 915.34
#2015-07-15| 906.07
#2015-07-16| 914.81
#2015-07-17| 908.02
#2015-07-20| 891.03
#2015-07-21| 910.25
#2015-07-22| 890.11
#2015-07-23| 887.36
#2015-07-24| 883.67
#2015-07-27| 864.61
#2015-07-28| 853.22
#2015-07-29| 862.21
#2015-07-30| 873.77
#2015-07-31| 869.86
#2015-08-03| 853.90
#2015-08-04| 855.29
#2015-08-05| 857.44
#2015-08-06| 841.70
#2015-08-07| 848.06
#2015-08-10| 848.91
#2015-08-11| 834.72
#2015-08-12| 840.84
#2015-08-13| 836.55
#2015-08-14| 821.42
#2015-08-17| 827.01
#2015-08-18| 819.24
#2015-08-19| 806.27
#2015-08-20| 801.18
#2015-08-21| 793.34
#2015-08-24| 749.80
#2015-08-25| 765.89
#2015-08-26| 770.21
#2015-08-27| 785.80
#2015-08-28| 810.39
#2015-08-31| 799.56
#2015-09-01| 801.69
#2015-09-02| 799.82
#2015-09-03| 819.35
#2015-09-04| 791.50
#2015-09-07| 786.20
#2015-09-08| 801.62
#2015-09-09| 821.04
#2015-09-10| 808.75
#2015-09-11| 793.07
#2015-09-14| 786.59
#2015-09-15| 799.00
#2015-09-16| 816.85
#2015-09-17| 822.63
#2015-09-18| 815.34
#2015-09-21| 809.62
#2015-09-22| 792.27
#2015-09-23| 787.34
#2015-09-24| 763.60
#2015-09-25| 766.64
#2015-09-28| 756.06
#2015-09-29| 761.72
#2015-09-30| 765.86
#2015-10-01| 782.59
#2015-10-02| 786.20
#2015-10-05| 803.95
#2015-10-06| 830.78
#2015-10-07| 857.32
#2015-10-08| 862.22
#2015-10-09| 868.80
#2015-10-12| 855.84
#2015-10-13| 843.99
#2015-10-14| 843.56
#2015-10-15| 852.71
#2015-10-16| 837.33
#2015-10-19| 824.75
#2015-10-20| 827.44
#2015-10-21| 819.68
#2015-10-22| 809.15
#2015-10-23| 803.62
#2015-10-26| 804.31
#2015-10-27| 782.56
#2015-10-28| 810.04
#2015-10-29| 789.43
#2015-10-30| 806.79
#2015-11-02| 812.67
#2015-11-03| 818.38
#2015-11-04| 826.35
#2015-11-05| 823.57
#2015-11-06| 811.03
#2015-11-09| 819.85
#2015-11-10| 811.74
#2015-11-11| 810.55
#2015-11-12| 793.83
#2015-11-13| 785.95
#2015-11-16| 791.13
#2015-11-17| 802.63
#2015-11-18| 812.04
#2015-11-19| 823.45
#2015-11-20| 819.36
#2015-11-23| 815.11
#2015-11-24| 818.12
#2015-11-25| 808.49
#2015-11-26| 813.68
#2015-11-27| 810.75
#2015-11-30| 820.83
#2015-12-01| 835.39
#2015-12-02| 835.40
#2015-12-03| 839.75
#2015-12-04| 835.33
#2015-12-07| 814.75
#2015-12-08| 787.59
#2015-12-09| 804.09
#2015-12-10| 802.01
#2015-12-11| 776.85
#2015-12-14| 758.75
#2015-12-15| 773.27
#2015-12-16| 775.89
#2015-12-17| 761.17
#2015-12-18| 748.31
#2015-12-21| 752.78
#2015-12-22| 758.51
#2015-12-23| 774.82
#2015-12-24| 780.94
#2015-12-25| 780.94
#2015-12-28| 773.46
#2015-12-29| 781.77
#2015-12-30| 776.11
#2015-12-31| 773.74
#2016-01-01| 773.74
#2016-01-04| 767.82
#2016-01-05| 743.65
#2016-01-06| 719.21
#2016-01-07| 687.15
#2016-01-08| 682.82
#2016-01-11| 667.84
#2016-01-12| 674.02
#2016-01-13| 689.40
#2016-01-14| 670.38
#2016-01-15| 658.99
#2016-01-18| 641.87
#2016-01-19| 667.45
#2016-01-20| 628.36
#2016-01-21| 647.26
#2016-01-22| 685.60
#2016-01-25| 681.80
#2016-01-26| 686.98
#2016-01-27| 680.51
#2016-01-28| 697.93
#2016-01-29| 703.91
#2016-02-01| 704.07
#2016-02-02| 685.77
#2016-02-03| 691.77
#2016-02-04| 716.75
#2016-02-05| 720.39
#2016-02-08| 675.47
#2016-02-09| 669.92
#2016-02-10| 676.94
#2016-02-11| 663.76
#2016-02-12| 667.27
#2016-02-15| 690.93
#2016-02-16| 677.98
#2016-02-17| 707.34
#2016-02-18| 711.30
#2016-02-19| 699.65
#2016-02-22| 713.68
#2016-02-23| 710.83
#2016-02-24| 689.40
#2016-02-25| 698.68
#2016-02-26| 716.12
#2016-02-29| 720.17
#2016-03-01| 729.82
#2016-03-02| 717.89
#2016-03-03| 735.86
#2016-03-04| 770.22
#2016-03-07| 769.73
#2016-03-08| 763.34
#2016-03-09| 757.10
#2016-03-10| 759.02
#2016-03-11| 774.00
#2016-03-14| 773.10
#2016-03-15| 755.98
#2016-03-16| 759.73
#2016-03-17| 780.51
#2016-03-18| 790.34
#2016-03-21| 775.94
#2016-03-22| 777.86
#2016-03-23| 764.85
#2016-03-24| 763.54
#2016-03-25| 763.54
#2016-03-28| 770.29
#2016-03-29| 739.77
#2016-03-30| 777.09
#2016-03-31| 777.56
#2016-04-01| 762.07
#2016-04-04| 755.18
#2016-04-05| 738.68
#2016-04-06| 750.00
#2016-04-07| 745.97
#2016-04-08| 770.97
#2016-04-11| 776.66
#2016-04-12| 780.03
#2016-04-13| 805.13
#2016-04-14| 812.39
#2016-04-15| 798.25
#2016-04-18| 803.66
#2016-04-19| 831.30
#2016-04-20| 826.81
#2016-04-21| 816.28
#2016-04-22| 816.31
#2016-04-25| 813.35
#2016-04-26| 817.34
#2016-04-27| 838.65
#2016-04-28| 843.81
#2016-04-29| 855.19
#2016-05-02| 845.46
#2016-05-03| 824.48
#2016-05-04| 830.40
#2016-05-05| 826.32
#2016-05-06| 822.20
#2016-05-09| 815.01
#2016-05-10| 814.61
#2016-05-11| 827.47
#2016-05-12| 835.57
#2016-05-13| 811.54
#2016-05-16| 816.88
#2016-05-17| 815.73
#2016-05-18| 819.32
#2016-05-19| 785.75
#2016-05-20| 803.05
#2016-05-23| 801.80
#2016-05-24| 807.82
#2016-05-25| 826.61
#2016-05-26| 825.30
#2016-05-27| 819.78
#2016-05-30| 822.73
#2016-05-31| 818.80
#2016-06-01| 816.85
#2016-06-02| 816.44
#2016-06-03| 830.15
#2016-06-06| 841.17
#2016-06-07| 861.09
#2016-06-08| 868.98
#2016-06-09| 845.97
#2016-06-10| 834.95
#2016-06-13| 819.66
#2016-06-14| 792.33
#2016-06-15| 797.49
#2016-06-16| 757.48
#2016-06-17| 786.68
#2016-06-20| 815.66
#2016-06-21| 811.39
#2016-06-22| 816.48
#2016-06-23| 831.97
#2016-06-24| 783.16
#2016-06-27| 736.14
#2016-06-28| 768.01
#2016-06-29| 792.20
#2016-06-30| 798.04
#2016-07-01| 809.33
#2016-07-04| 809.36
#2016-07-05| 778.48
#2016-07-06| 761.30
#2016-07-07| 793.59
#2016-07-08| 789.33
#2016-07-11| 807.82
#2016-07-12| 819.00
#2016-07-13| 830.10
#2016-07-14| 837.17
#2016-07-15| 825.56
#2016-07-18| 824.32
#2016-07-19| 818.82
#2016-07-20| 816.19
#2016-07-21| 833.20
#2016-07-22| 815.43
#2016-07-25| 805.42
#2016-07-26| 807.73
#2016-07-27| 816.38
#2016-07-28| 815.17
#2016-07-29| 827.55
#2016-08-01| 820.12
#2016-08-02| 809.51
#2016-08-03| 804.55
#2016-08-04| 816.26
#2016-08-05| 816.47
#2016-08-08| 822.38
#2016-08-09| 842.17
#2016-08-10| 851.49
#2016-08-11| 856.25
#2016-08-12| 858.30
#2016-08-15| 848.64
#2016-08-16| 848.51
#2016-08-17| 830.78
#2016-08-18| 840.10
#2016-08-19| 835.37
#2016-08-22| 835.79
#2016-08-23| 848.15
#2016-08-24| 846.48
#2016-08-25| 841.47
#2016-08-26| 847.98
#2016-08-29| 831.68
#2016-08-30| 831.23
#2016-08-31| 828.97
#2016-09-01| 824.86
#2016-09-02| 835.51
#2016-09-05| 845.11
#2016-09-06| 853.82
#2016-09-07| 858.90
#2016-09-08| 861.41
#2016-09-09| 846.55
#2016-09-12| 832.31
#2016-09-13| 824.45
#2016-09-14| 826.91
#2016-09-15| 819.62
#2016-09-16| 822.76
#2016-09-19| 829.15
#2016-09-20| 833.26
#2016-09-21| 833.75
#2016-09-22| 870.91
#2016-09-23| 865.05
#2016-09-26| 854.99
#2016-09-27| 839.67
#2016-09-28| 850.70
#2016-09-29| 882.19
#2016-09-30| 891.66
#2016-10-03| 898.23
#2016-10-04| 909.96
#2016-10-05| 908.95
#2016-10-06| 908.84
#2016-10-07| 904.76
#2016-10-10| 920.69
#2016-10-11| 904.65
#2016-10-12| 901.10
#2016-10-13| 900.22
#2016-10-14| 912.04
#2016-10-17| 904.08
#2016-10-18| 910.59
#2016-10-19| 914.33
#2016-10-20| 909.10
#2016-10-21| 902.13
#2016-10-24| 900.69
#2016-10-25| 904.64
#2016-10-26| 891.19
#2016-10-27| 904.23
#2016-10-28| 894.26
#2016-10-31| 891.64
#2016-11-01| 898.25
#2016-11-02| 880.83
#2016-11-03| 889.43
#2016-11-04| 878.88
#2016-11-07| 882.21
#2016-11-08| 884.90
#2016-11-09| 875.87
#2016-11-10| 879.42
#2016-11-11| 865.07
#2016-11-14| 857.46
#2016-11-15| 879.76
#2016-11-16| 872.50
#2016-11-17| 877.71
#2016-11-18| 871.26
#2016-11-21| 882.95
#2016-11-22| 891.86
#2016-11-23| 883.68
#2016-11-24| 888.57
#2016-11-25| 885.95
#2016-11-28| 879.16
#2016-11-29| 875.29
#2016-11-30| 894.93
#2016-12-01| 912.92
#2016-12-02| 913.79
#2016-12-05| 931.98
#2016-12-06| 933.17
#2016-12-07| 940.67
#2016-12-08| 938.61
#2016-12-09| 941.43
#2016-12-12| 957.81
#2016-12-13| 955.47
#2016-12-14| 943.58
#2016-12-15| 919.28
#2016-12-16| 913.57
#2016-12-19| 916.06
#2016-12-20| 912.15
#2016-12-21| 914.11
#2016-12-22| 907.54
#2016-12-23| 910.87
#2016-12-26| 910.87
#2016-12-27| 922.96
#2016-12-28| 924.36
#2016-12-29| 929.82
#2016-12-30| 932.66
#2017-01-02| 945.08
#2017-01-03| 943.96
#2017-01-04| 942.25
#2017-01-05| 953.42
#2017-01-06| 949.02
#2017-01-09| 936.58
#2017-01-10| 930.97
#2017-01-11| 936.07
#2017-01-12| 949.95
#2017-01-13| 952.00
#2017-01-16| 940.47
#2017-01-17| 947.69
#2017-01-18| 958.42
#2017-01-19| 958.72
#2017-01-20| 973.33
#2017-01-23| 969.83
#2017-01-24| 972.82
#2017-01-25| 989.38
#2017-01-26| 985.96
#2017-01-27| 983.00
#2017-01-30| 969.61
#2017-01-31| 958.84
#2017-02-01| 974.25
#2017-02-02| 961.36
#2017-02-03| 969.66
#2017-02-06| 962.78
#2017-02-07| 964.22
#2017-02-08| 965.14
#2017-02-09| 963.60
#2017-02-10| 962.44
#2017-02-13| 973.50
#2017-02-14| 969.19
#2017-02-15| 967.54
#2017-02-16| 966.75
#2017-02-17| 948.59
#2017-02-20| 954.42
#2017-02-21| 965.91
#2017-02-22| 954.59
#2017-02-23| 955.48
#2017-02-24| 942.86
#2017-02-27| 947.00
#2017-02-28| 949.68
#2017-03-01| 952.83
#2017-03-02| 944.44
#2017-03-03| 937.36
#2017-03-06| 924.70
#2017-03-07| 933.03
#2017-03-08| 922.80
#2017-03-09| 905.80
#2017-03-10| 913.17
#2017-03-13| 925.34
#2017-03-14| 914.92
#2017-03-15| 920.43
#2017-03-16| 932.73
#2017-03-17| 939.13
#2017-03-20| 938.14
#2017-03-21| 934.28
#2017-03-22| 918.97
#2017-03-23| 921.18
#2017-03-24| 916.27
#2017-03-27| 897.68
#2017-03-28| 908.33
#2017-03-29| 898.49
#2017-03-30| 907.57
#2017-03-31| 893.01
#2017-04-03| 896.74
#2017-04-04| 886.95
#2017-04-05| 894.28
#2017-04-06| 889.38
#2017-04-07| 889.61
#2017-04-10| 888.77
#2017-04-11| 891.04
#2017-04-12| 895.30
#2017-04-13| 898.06
#2017-04-14| 898.06
#2017-04-17| 899.90
#2017-04-18| 889.74
#2017-04-19| 883.89
#2017-04-20| 880.92
#2017-04-21| 870.65
#2017-04-24| 889.25
#2017-04-25| 903.97
#2017-04-26| 902.20
#2017-04-27| 895.52
#2017-04-28| 899.77
#2017-05-01| 897.90
#2017-05-02| 910.15
#2017-05-03| 900.76
#2017-05-04| 886.70
#2017-05-05| 897.52
#2017-05-08| 899.35
#2017-05-09| 900.44
#2017-05-10| 898.92
#2017-05-11| 899.16
#2017-05-12| 898.40
#2017-05-15| 909.75
#2017-05-16| 919.96
#2017-05-17| 930.26
#2017-05-18| 899.50
#2017-05-19| 917.56
#2017-05-22| 919.12
#2017-05-23| 916.02
#2017-05-24| 918.28
#2017-05-25| 923.29
#2017-05-26| 907.05
#2017-05-29| 902.15
#2017-05-30| 902.37
#2017-05-31| 897.77
#2017-06-01| 900.75
#2017-06-02| 903.94
#2017-06-05| 902.44
#2017-06-06| 891.78
#2017-06-07| 886.62
#2017-06-08| 880.86
#2017-06-09| 880.11
#2017-06-12| 886.27
#2017-06-13| 888.60
#2017-06-14| 895.62
#2017-06-15| 868.30
#2017-06-16| 877.06
#2017-06-19| 880.32
#2017-06-20| 871.31
#2017-06-21| 872.11
#2017-06-22| 871.99
#2017-06-23| 881.98
#2017-06-26| 875.59
#2017-06-27| 883.24
#2017-06-28| 885.67
#2017-06-29| 888.04
#2017-06-30| 894.48
#2017-07-03| 903.81
#2017-07-04| 911.01
#2017-07-05| 898.00
#2017-07-06| 901.23
#2017-07-07| 892.28
#2017-07-10| 901.32
#2017-07-11| 899.14
#2017-07-12| 922.26
#2017-07-13| 926.04
#2017-07-14| 936.96
#2017-07-17| 950.15
#2017-07-18| 953.01
#2017-07-19| 958.84
#2017-07-20| 969.52
#2017-07-21| 954.98
#2017-07-24| 955.18
#2017-07-25| 962.30
#2017-07-26| 967.07
#2017-07-27| 969.46
#2017-07-28| 979.59
#2017-07-31| 982.92
#2017-08-01| 991.02
#2017-08-02| 992.65
#2017-08-03| 987.72
#2017-08-04| 980.90
#2017-08-07| 982.03
#2017-08-08| 985.31
#2017-08-09| 979.19
#2017-08-10| 976.06
#2017-08-11| 961.38
#2017-08-14| 975.29
#2017-08-15| 967.24
#2017-08-16| 976.43
#2017-08-17| 965.32
#2017-08-18| 967.14
#2017-08-21| 972.42
#2017-08-22| 970.21
#2017-08-23| 976.86
#2017-08-24| 981.71
#2017-08-25| 998.45
#2017-08-28| 999.15
#2017-08-29| 997.65
#2017-08-30|1000.40
#2017-08-31|1014.20
#2017-09-01|1023.40
#2017-09-04|1020.12
#2017-09-05|1030.22
#2017-09-06|1032.62
#2017-09-07|1037.21
#2017-09-08|1031.04
#2017-09-11|1022.13
#2017-09-12|1032.55
#2017-09-13|1029.51
#2017-09-14|1028.79
#2017-09-15|1031.68
#2017-09-18|1034.62
#2017-09-19|1036.54
#2017-09-20|1038.64
#2017-09-21|1040.17
#2017-09-22|1052.13
#2017-09-25|1052.56
#2017-09-26|1025.98
#2017-09-27|1023.86
#2017-09-28|1037.36
#2017-09-29|1032.04
#2017-10-02|1021.90
#2017-10-03|1036.53
#2017-10-04|1034.83
#2017-10-05|1030.56
#2017-10-06|1022.52
#2017-10-09|1029.31
#2017-10-10|1040.46
#2017-10-11|1039.19
#2017-10-12|1041.67
#2017-10-13|1045.21
#2017-10-16|1039.90
#2017-10-17|1032.04
#2017-10-18|1027.37
#2017-10-19|1025.11
#2017-10-20|1023.90
#2017-10-23|1015.57
#2017-10-24|1013.07
#2017-10-25|1014.91
#2017-10-26| 995.95
#2017-10-27| 995.40
#2017-10-30|1000.78
#2017-10-31|1000.45
#2017-11-01|1011.82
#2017-11-02|1007.61
#2017-11-03|1011.74
#2017-11-06|1015.36
#2017-11-07|1016.55
#2017-11-08|1023.12
#2017-11-09|1006.29
#2017-11-10|1003.75
#2017-11-13| 988.50
#2017-11-14| 975.30
#2017-11-15| 963.48
#2017-11-16| 978.23
#2017-11-17| 964.83
#2017-11-20| 970.14
#2017-11-21| 995.63
#2017-11-22| 997.37
#2017-11-23| 998.29
#2017-11-24| 993.47
#2017-11-27| 980.69
#2017-11-28| 974.96
#2017-11-29| 971.95
#2017-11-30| 966.07
#2017-12-01| 974.37
#2017-12-04| 970.96
#2017-12-05| 965.98
#2017-12-06| 961.55
#2017-12-07| 955.05
#2017-12-08| 956.29
#2017-12-11| 960.93
#2017-12-12| 972.61
#2017-12-13| 970.70
#2017-12-14| 975.20
#2017-12-15| 960.01
#2017-12-18| 969.28
#2017-12-19| 973.32
#2017-12-20| 970.07
#2017-12-21| 980.38
#2017-12-22| 985.91
#2017-12-25| 985.91
#2017-12-26| 986.46
#2017-12-27|1005.32
#2017-12-28|1013.22
#2017-12-29|1022.40
#2018-01-01|1022.40
#2018-01-02|1028.01
#2018-01-03|1028.42
#2018-01-04|1045.41
#2018-01-05|1066.53
#2018-01-08|1063.48
#2018-01-09|1063.51
#2018-01-10|1070.70
#2018-01-11|1072.26
#2018-01-12|1086.10
#2018-01-15|1094.07
#2018-01-16|1099.91
#2018-01-17|1094.26
#2018-01-18|1094.94
#2018-01-19|1096.66
#2018-01-22|1097.12
#2018-01-23|1108.19
#2018-01-24|1110.11
#2018-01-25|1121.52
#2018-01-26|1115.57
#2018-01-29|1101.13
#2018-01-30|1088.53
#2018-01-31|1094.66
#2018-02-01|1106.93
#2018-02-02|1091.90
#2018-02-05|1067.43
#2018-02-06|1033.26
#2018-02-07|1047.58
#2018-02-08|1047.65
#2018-02-09|1034.04
#2018-02-12|1056.95
#2018-02-13|1061.95
#2018-02-14|1059.61
#2018-02-15|1078.09
#2018-02-16|1095.55
#2018-02-19|1097.26
#2018-02-20|1094.44
#2018-02-21|1103.27
#2018-02-22|1103.98
#2018-02-23|1119.26
#2018-02-26|1116.76
#2018-02-27|1117.80
#2018-02-28|1116.13
#2018-03-01|1100.67
#2018-03-02|1088.16
#2018-03-05|1097.67
#2018-03-06|1128.22
#2018-03-07|1124.41
#2018-03-08|1128.37
#2018-03-09|1146.65
#2018-03-12|1148.67
#2018-03-13|1151.67
#2018-03-14|1139.74
#2018-03-15|1141.55
#2018-03-16|1132.44
#2018-03-19|1125.34
#2018-03-20|1134.45
#2018-03-21|1129.50
#2018-03-22|1115.68
#2018-03-23|1117.40
#2018-03-26|1127.31
#2018-03-27|1136.83
#2018-03-28|1121.98
#2018-03-29|1118.05
#2018-03-30|1118.05
#2018-04-02|1115.26
#2018-04-03|1126.09
#2018-04-04|1110.83
#2018-04-05|1131.26
#2018-04-06|1135.73
#2018-04-09|1136.23
#2018-04-10|1164.79
#2018-04-11|1182.24
#2018-04-12|1193.34
#2018-04-13|1205.05
#2018-04-16|1204.80
#2018-04-17|1223.24
#2018-04-18|1246.48
#2018-04-19|1243.91
#2018-04-20|1225.67
#2018-04-23|1225.99
#2018-04-24|1226.62
#2018-04-25|1192.30
#2018-04-26|1223.24
#2018-04-27|1227.74
#2018-04-30|1209.60
#2018-05-01|1197.25
#2018-05-02|1209.20
#2018-05-03|1214.71
#2018-05-04|1211.15
#2018-05-07|1228.74
#2018-05-08|1211.62
#2018-05-09|1213.41
#2018-05-10|1220.90
#2018-05-11|1231.77
#2018-05-14|1230.46
#2018-05-15|1213.17
#2018-05-16|1208.62
#2018-05-17|1208.61
#2018-05-18|1215.54
#2018-05-21|1221.03
#2018-05-22|1218.51
#2018-05-23|1201.80
#2018-05-24|1198.20
#2018-05-25|1175.52
#2018-05-28|1183.30
#2018-05-29|1169.89
#2018-05-30|1184.36
#2018-05-31|1198.18
#2018-06-01|1200.15
#2018-06-04|1210.88
#2018-06-05|1198.47
#2018-06-06|1205.72
#2018-06-07|1224.60
#2018-06-08|1226.74
#2018-06-11|1230.69
#2018-06-12|1234.30
#2018-06-13|1233.91
#2018-06-14|1221.99
#2018-06-15|1198.04
#2018-06-18|1195.35
#2018-06-19|1181.08
#2018-06-20|1177.99
#2018-06-21|1176.51
#2018-06-22|1199.43
#2018-06-25|1177.01
#2018-06-26|1180.26
#2018-06-27|1193.79
#2018-06-28|1173.08
#2018-06-29|1190.99
#2018-07-02|1175.11
#2018-07-03|1188.40
#2018-07-04|1194.32
#2018-07-05|1204.82
#2018-07-06|1199.82
#2018-07-09|1223.73
#2018-07-10|1239.37
#2018-07-11|1228.03
#2018-07-12|1223.77
#2018-07-13|1210.63
#2018-07-16|1207.78
#2018-07-17|1207.93
#2018-07-18|1202.04
#2018-07-19|1197.02
#2018-07-20|1203.10
#2018-07-23|1203.66
#2018-07-24|1213.68
#2018-07-25|1215.21
#2018-07-26|1221.56
#2018-07-27|1228.64
#2018-07-30|1238.31
#2018-07-31|1240.96
#2018-08-01|1239.32
#2018-08-02|1237.19
#2018-08-03|1221.63
#2018-08-06|1232.52
#2018-08-07|1249.92
#2018-08-08|1253.68
#2018-08-09|1247.71
#2018-08-10|1220.52
#2018-08-13|1209.97
#2018-08-14|1209.11
#2018-08-15|1172.60
#2018-08-16|1183.34
#2018-08-17|1184.43
#2018-08-20|1194.50
#2018-08-21|1201.04
#2018-08-22|1212.79
#2018-08-23|1213.81
#2018-08-24|1218.87
#2018-08-27|1218.25
#2018-08-28|1217.27
#2018-08-29|1211.49
#2018-08-30|1217.27
#2018-08-31|1210.18
#2018-09-03|1218.92
#2018-09-04|1204.35
#2018-09-05|1206.08
#2018-09-06|1193.36
#2018-09-07|1177.80
#2018-09-10|1189.70
#2018-09-11|1199.83
#2018-09-12|1230.31
#2018-09-13|1225.90
#2018-09-14|1226.75
#2018-09-17|1241.03
#2018-09-18|1247.06
#2018-09-19|1241.97
#2018-09-20|1242.54
#2018-09-21|1251.16
#2018-09-24|1256.43
#2018-09-25|1266.83
#2018-09-26|1270.83
#2018-09-27|1266.40
#2018-09-28|1263.10
#2018-10-01|1266.43
#2018-10-02|1274.16
#2018-10-03|1277.16
#2018-10-04|1247.68
#2018-10-05|1234.63
#2018-10-08|1218.19
#2018-10-09|1224.84
#2018-10-10|1219.32
#2018-10-11|1184.02
#2018-10-12|1192.86
#2018-10-15|1188.60
#2018-10-16|1212.12
#2018-10-17|1199.56
#2018-10-18|1179.41
#2018-10-19|1181.59
#2018-10-22|1150.41
#2018-10-23|1111.93
#2018-10-24|1122.76
#2018-10-25|1128.33
#2018-10-26|1112.05
#2018-10-29|1128.45
#2018-10-30|1107.69
#2018-10-31|1136.53
#2018-11-01|1142.84
#2018-11-02|1159.22
#2018-11-05|1168.92
#2018-11-06|1157.36
#2018-11-07|1171.21
#2018-11-08|1158.05
#2018-11-09|1136.88
#2018-11-12|1118.00
#2018-11-13|1102.96
#2018-11-14|1101.60
#2018-11-15|1087.12
#2018-11-16|1105.94
#2018-11-19|1091.09
#2018-11-20|1047.25
#2018-11-21|1057.76
#2018-11-22|1056.24
#2018-11-23|1038.54
#2018-11-26|1058.10
#2018-11-27|1066.70
#2018-11-28|1063.62
#2018-11-29|1090.27
#2018-11-30|1080.23
#2018-12-03|1097.58
#2018-12-04|1093.61
#2018-12-05|1081.89
#2018-12-06|1026.39
#2018-12-07|1051.82
#2018-12-10|1012.46
#2018-12-11|1025.44
#2018-12-12|1043.21
#2018-12-13|1036.95
#2018-12-14|1017.21
#2018-12-17| 997.16
#2018-12-18| 983.21
#2018-12-19| 992.73
#2018-12-20| 962.65
#2018-12-21| 960.44
#2018-12-24| 958.12
#2018-12-25| 958.12
#2018-12-26| 952.67
#2018-12-27| 928.73
#2018-12-28| 958.76
#2018-12-31| 967.02
#2019-01-01| 967.02
#2019-01-02| 973.11
#2019-01-03| 972.55
#2019-01-04|1010.17
#2019-01-07|1021.02
#2019-01-08|1031.05
#2019-01-09|1047.90
#2019-01-10|1047.93
#2019-01-11|1046.08
#2019-01-14|1031.98
#2019-01-15|1030.64
#2019-01-16|1031.52
#2019-01-17|1022.71
#2019-01-18|1043.39
#2019-01-21|1044.98
#2019-01-22|1031.49
#2019-01-23|1027.99
#2019-01-24|1019.46
#2019-01-25|1029.54
#2019-01-28|1019.59
#2019-01-29|1025.64
#2019-01-30|1036.11
#2019-01-31|1048.91
#2019-02-01|1051.30
#2019-02-04|1047.99
#2019-02-05|1061.71
#2019-02-06|1062.83
#2019-02-07|1052.64
#2019-02-08|1028.40
#2019-02-11|1025.20
#2019-02-12|1048.45
#2019-02-13|1062.94
#2019-02-14|1050.65
#2019-02-15|1066.61
#2019-02-18|1075.89
#2019-02-19|1063.74
#2019-02-20|1067.01
#2019-02-21|1068.00
#2019-02-22|1071.80
#2019-02-25|1083.36
#2019-02-26|1080.86
#2019-02-27|1088.32
#2019-02-28|1074.23
#2019-03-01|1072.22
#2019-03-04|1065.40
#2019-03-05|1068.88
#2019-03-06|1074.22
#2019-03-07|1050.96
#2019-03-08|1043.96
#2019-03-11|1061.33
#2019-03-12|1076.08
#2019-03-13|1087.81
#2019-03-14|1090.92
#2019-03-15|1094.74
#2019-03-18|1097.19
#2019-03-19|1108.90
#2019-03-20|1104.39
#2019-03-21|1199.81
#2019-03-22|1163.69
#2019-03-25|1153.73
#2019-03-26|1160.51
#2019-03-27|1148.31
#2019-03-28|1146.64
#2019-03-29|1152.71
#2019-04-01|1166.41
#2019-04-02|1169.80
#2019-04-03|1186.68
#2019-04-04|1187.31
#2019-04-05|1193.09
#2019-04-08|1206.39
#2019-04-09|1193.83
#2019-04-10|1206.03
#2019-04-11|1202.96
#2019-04-12|1211.37
#2019-04-15|1217.83
#2019-04-16|1219.65
#2019-04-17|1219.87
#2019-04-18|1215.33
#2019-04-19|1215.33
#2019-04-22|1216.92
#2019-04-23|1216.41
#2019-04-24|1211.05
#2019-04-25|1195.97
#2019-04-26|1177.43
#2019-04-29|1177.22
#2019-04-30|1177.08
#2019-05-01|1177.19
#2019-05-02|1147.02
#2019-05-03|1173.01
#2019-05-06|1150.47
#2019-05-07|1138.16
#2019-05-08|1141.41
#2019-05-09|1123.68
#2019-05-10|1142.82
#2019-05-13|1123.38
#2019-05-14|1129.99
#2019-05-15|1141.12
#2019-05-16|1157.79
#2019-05-17|1151.62
#2019-05-20|1146.95
#2019-05-21|1155.28
#2019-05-22|1156.37
#2019-05-23|1128.05
#2019-05-24|1144.07
#2019-05-27|1137.96
#2019-05-28|1139.97
#2019-05-29|1101.39
#2019-05-30|1102.12
#2019-05-31|1094.26
#2019-06-03|1104.45
#2019-06-04|1099.34
#2019-06-05|1100.51
#2019-06-06|1093.25
#2019-06-07|1112.40
#2019-06-10|1108.43
#2019-06-11|1117.06
#2019-06-12|1086.22
#2019-06-13|1079.95
#2019-06-14|1071.94
#2019-06-17|1067.23
#2019-06-18|1074.91
#2019-06-19|1083.82
#2019-06-20|1113.00
#2019-06-21|1121.16
#2019-06-24|1123.42
#2019-06-25|1106.91
#2019-06-26|1116.03
#2019-06-27|1126.87
#2019-06-28|1128.97
#2019-07-01|1146.18
#2019-07-02|1142.31
#2019-07-03|1145.80
#2019-07-04|1158.46
#2019-07-05|1144.88
#2019-07-08|1151.84
#2019-07-09|1135.48
#2019-07-10|1146.18
#2019-07-11|1148.39
#2019-07-12|1153.29
#2019-07-15|1149.98
#2019-07-16|1146.06
#2019-07-17|1132.44
#2019-07-18|1114.69
#2019-07-19|1116.50
#2019-07-22|1123.79
#2019-07-23|1120.35
#2019-07-24|1125.37
#2019-07-25|1114.46
#2019-07-26|1102.76
#2019-07-29|1104.13
#2019-07-30|1075.06
#2019-07-31|1079.81
#2019-08-01|1071.77
#2019-08-02|1050.20
#2019-08-05|1021.97
#2019-08-06|1028.49
#2019-08-07|1007.81
#2019-08-08|1029.20
#2019-08-09|1034.03
#2019-08-12|1024.14
#2019-08-13|1035.75
#2019-08-14| 989.66
#2019-08-15| 970.83
#2019-08-16| 986.71
#2019-08-19|1021.55
#2019-08-20|1020.29
#2019-08-21|1028.71
#2019-08-22|1026.87
#2019-08-23|1021.65
#2019-08-26|1005.47
#2019-08-27|1013.25
#2019-08-28|1010.24
#2019-08-29|1020.02
#2019-08-30|1031.23
#2019-09-02|1032.45
#2019-09-03|1018.26
#2019-09-04|1038.57
#2019-09-05|1060.98
#2019-09-06|1061.02
#2019-09-09|1073.17
#2019-09-10|1072.74
#2019-09-11|1081.89
#2019-09-12|1077.72
#2019-09-13|1096.62
#2019-09-16|1106.78
#2019-09-17|1094.63
#2019-09-18|1109.52
#2019-09-19|1100.88
#2019-09-20|1095.59
#2019-09-23|1084.75
#2019-09-24|1087.56
#2019-09-25|1062.89
#2019-09-26|1060.33
#2019-09-27|1063.19
#2019-09-30|1072.46
#2019-10-01|1062.65
#2019-10-02|1040.85
#2019-10-03|1026.89
#2019-10-04|1051.77
#2019-10-07|1069.13
#2019-10-08|1056.59
#2019-10-09|1049.42
#2019-10-10|1063.56
#2019-10-11|1083.02
#2019-10-14|1067.50
#2019-10-15|1069.61
#2019-10-16|1073.31
#2019-10-17|1082.90
#2019-10-18|1089.10
#2019-10-21|1100.22
#2019-10-22|1094.69
#2019-10-23|1094.45
#2019-10-24|1111.57
#2019-10-25|1102.15
#2019-10-28|1106.47
#2019-10-29|1101.03
#2019-10-30|1095.75
#2019-10-31|1085.50
#2019-11-01|1104.73
#2019-11-04|1116.49
#2019-11-05|1108.26
#2019-11-06|1114.91
#2019-11-07|1134.70
#2019-11-08|1130.41
#2019-11-11|1133.45
#2019-11-12|1131.02
#2019-11-13|1116.74
#2019-11-14|1125.44
#2019-11-15|1139.15
#2019-11-18|1131.84
#2019-11-19|1124.24
#2019-11-20|1122.82
#2019-11-21|1124.92
#2019-11-22|1134.74
#2019-11-25|1137.00
#2019-11-26|1137.40
#2019-11-27|1132.90
#2019-11-28|1129.34
#2019-11-29|1125.06
#2019-12-02|1122.64
#2019-12-03|1103.80
#2019-12-04|1123.26
#2019-12-05|1126.26
#2019-12-06|1138.94
#2019-12-09|1142.12
#2019-12-10|1138.75
#2019-12-11|1135.65
#2019-12-12|1150.81
#2019-12-13|1171.92
#2019-12-16|1181.73
#2019-12-17|1182.35
#2019-12-18|1181.74
#2019-12-19|1195.84
#2019-12-20|1199.14
#2019-12-23|1212.73
#2019-12-24|1216.99
#2019-12-25|1216.99
#2019-12-26|1221.97
#2019-12-27|1230.65
#2019-12-30|1239.77
#2019-12-31|1238.64
#2020-01-01|1238.64
#2020-01-02|1254.76
#2020-01-03|1253.29
#2020-01-06|1237.58
#2020-01-07|1234.19
#2020-01-08|1235.23
#2020-01-09|1231.36
#2020-01-10|1236.17
#2020-01-13|1242.86
#2020-01-14|1245.35
#2020-01-15|1241.56
#2020-01-16|1243.13
#2020-01-17|1249.03
#2020-01-20|1244.74
#2020-01-21|1235.94
#2020-01-22|1228.27
#2020-01-23|1199.86
#2020-01-24|1211.09
#2020-01-27|1164.30
#2020-01-28|1161.51
#2020-01-29|1158.88
#2020-01-30|1132.76
#2020-01-31|1137.54
#2020-02-03|1127.81
#2020-02-04|1142.24
#2020-02-05|1156.33
#2020-02-06|1150.34
#2020-02-07|1122.64
#2020-02-10|1113.80
#2020-02-11|1140.44
#2020-02-12|1153.01
#2020-02-13|1142.62
#2020-02-14|1145.46
#2020-02-17|1143.67
#2020-02-18|1137.39
#2020-02-19|1168.72
#2020-02-20|1179.88
#2020-02-21|1170.25
#2020-02-24|1102.61
#2020-02-25|1079.74
#2020-02-26|1064.97
#2020-02-27|1000.18
#2020-02-28| 987.91
#2020-03-02| 997.86
#2020-03-03|1042.55
#2020-03-04|1025.35
#2020-03-05| 980.28
#2020-03-06| 935.66
#2020-03-09| 825.36
#2020-03-10| 816.84
#2020-03-11| 775.68
#2020-03-12| 656.39
#2020-03-13| 688.60
#2020-03-16| 631.30
#2020-03-17| 608.25
#2020-03-18| 547.99
#2020-03-19| 555.05
#2020-03-20| 555.18
#2020-03-23| 540.65
#2020-03-24| 595.82
#2020-03-25| 615.82
#2020-03-26| 648.55
#2020-03-27| 627.17
#2020-03-30| 632.10
#2020-03-31| 663.15
#2020-04-01| 676.54
#2020-04-02| 672.69
#2020-04-03| 670.92
#2020-04-06| 700.34
#2020-04-07| 745.66
#2020-04-08| 729.82
#2020-04-09| 736.29
#2020-04-10| 736.29
#2020-04-13| 729.95
#2020-04-14| 744.05
#2020-04-15| 706.22
#2020-04-16| 699.45
#2020-04-17| 729.57
#2020-04-20| 722.92
#2020-04-21| 696.73
#2020-04-22| 692.01
#2020-04-23| 723.30
#2020-04-24| 704.51
#2020-04-27| 715.86
#2020-04-28| 744.92
#2020-04-29| 762.11
#2020-04-30| 776.72
#2020-05-01| 769.71
#2020-05-04| 746.02
#2020-05-05| 757.04
#2020-05-06| 746.64
#2020-05-07| 760.80
#2020-05-08| 784.25
#2020-05-11| 768.82
#2020-05-12| 773.70
#2020-05-13| 757.71
#2020-05-14| 725.95
#2020-05-15| 737.03
#2020-05-18| 768.68
#2020-05-19| 787.05
#2020-05-20| 801.23
#2020-05-21| 796.45
#2020-05-22| 784.30
#2020-05-25| 803.87
#2020-05-26| 839.07
#2020-05-27| 835.79
#2020-05-28| 848.19
#2020-05-29| 845.50
#2020-06-01| 853.61
#2020-06-02| 880.60
#2020-06-03| 910.26
#2020-06-04| 943.55
#2020-06-05| 976.43
#2020-06-08| 998.89
#2020-06-09| 975.39
#2020-06-10| 958.80
#2020-06-11| 906.32
#2020-06-12| 899.34
#2020-06-15| 883.91
#2020-06-16| 923.72
#2020-06-17| 920.42
#2020-06-18| 914.11
#2020-06-19| 900.88
#2020-06-22| 887.49
#2020-06-23| 910.52
#2020-06-24| 891.58
#2020-06-25| 878.47
#2020-06-26| 860.96
#2020-06-29| 874.02
#2020-06-30| 876.81
#2020-07-01| 896.00
#2020-07-02| 909.77
#2020-07-03| 912.18
#2020-07-06| 937.55
#2020-07-07| 931.32
#2020-07-08| 940.92
#2020-07-09| 935.77
#2020-07-10| 929.48
#2020-07-13| 958.35
#2020-07-14| 947.29
#2020-07-15| 970.83
#2020-07-16| 977.90
#2020-07-17| 977.98
#2020-07-20| 979.21
#2020-07-21| 997.40
#2020-07-22| 986.90
#2020-07-23| 968.85
#2020-07-24| 947.37
#2020-07-27| 966.20
#2020-07-28| 962.94
#2020-07-29| 975.49
#2020-07-30| 935.80
#2020-07-31| 955.55
#2020-08-03| 960.67
#2020-08-04| 964.33
#2020-08-05| 987.34
#2020-08-06| 982.33
#2020-08-07| 972.88
#2020-08-10| 974.82
#2020-08-11| 998.19
#2020-08-12|1008.14
#2020-08-13|1023.06
#2020-08-14|1015.38
#2020-08-17|1013.09
#2020-08-18|1012.54
#2020-08-19|1007.56
#2020-08-20| 984.02
#2020-08-21| 974.51
#2020-08-24| 996.56
#2020-08-25| 987.96
#2020-08-26|1006.41
#2020-08-27| 995.00
#2020-08-28|1007.26
#2020-08-31|1029.11
#2020-09-01|1014.22
#2020-09-02|1006.87
#2020-09-03| 989.22
#2020-09-04| 978.24
#2020-09-07|1000.84
#2020-09-08| 970.50
#2020-09-09| 984.14
#2020-09-10| 978.85
#2020-09-11| 974.89
#2020-09-14| 968.72
#2020-09-15| 970.60
#2020-09-16| 981.97
#2020-09-17| 981.78
#2020-09-18| 981.65
#2020-09-21| 912.89
#2020-09-22| 926.68
#2020-09-23| 913.99
#2020-09-24| 887.91
#2020-09-25| 886.03
#2020-09-28| 913.30
#2020-09-29| 920.49
#2020-09-30| 942.96
#2020-10-01| 949.24
#2020-10-02| 949.95
#2020-10-05| 979.21
#2020-10-06| 989.20
#2020-10-07| 979.58
#2020-10-08| 998.32
#2020-10-09|1005.34
#2020-10-12|1015.94
#2020-10-13| 995.79
#2020-10-14| 996.61
#2020-10-15| 950.87
#2020-10-16| 972.30
#2020-10-19| 979.17
#2020-10-20| 978.69
#2020-10-21| 964.08
#2020-10-22| 953.64
#2020-10-23| 958.42
#2020-10-26| 925.93
#2020-10-27| 934.12
#2020-10-28| 871.63
#2020-10-29| 860.94
#2020-10-30| 882.63
#2020-11-02| 893.76
#2020-11-03| 931.14
#2020-11-04| 952.16
#2020-11-05| 971.48
#2020-11-06| 973.75
#2020-11-09|1031.63
#2020-11-10|1028.75
#2020-11-11|1039.41
#2020-11-12|1046.56
#2020-11-13|1037.77
#2020-11-16|1075.48
#2020-11-17|1075.15
#2020-11-18|1091.68
#2020-11-19|1084.06
#2020-11-20|1098.77
#2020-11-23|1101.81
#2020-11-24|1133.29
#2020-11-25|1153.99
#2020-11-26|1158.46
#2020-11-27|1178.32
#2020-11-30|1164.83
#2020-12-01|1177.17
#2020-12-02|1161.99
#2020-12-03|1172.17
#2020-12-04|1181.85
#2020-12-07|1188.55
#2020-12-08|1182.41
#2020-12-09|1185.80
#2020-12-10|1194.44
#2020-12-11|1183.27
#2020-12-14|1197.59
#2020-12-15|1197.08
#2020-12-16|1214.18
#2020-12-17|1236.40
#2020-12-18|1241.69
#2020-12-21|1204.83
#2020-12-22|1221.14
#2020-12-23|1257.69
#2020-12-24|1260.50
#2020-12-25|1260.50
#2020-12-28|1284.68
#2020-12-29|1296.79
#2020-12-30|1316.76
#2020-12-31|1312.99
#2021-01-01|1312.99
#2021-01-04|1322.85
#2021-01-05|1330.65
#2021-01-06|1356.65
#2021-01-07|1394.19
#2021-01-08|1425.07
#2021-01-11|1363.35
#2021-01-12|1374.45
#2021-01-13|1373.27
#2021-01-14|1376.56
#2021-01-15|1344.90
#2021-01-18|1345.19
#2021-01-19|1380.92
#2021-01-20|1380.98
#2021-01-21|1398.14
#2021-01-22|1370.75
#2021-01-25|1332.91
#2021-01-26|1331.51
#2021-01-27|1278.25
#2021-01-28|1288.33
#2021-01-29|1302.57
#2021-02-01|1306.96
#2021-02-02|1323.87
#2021-02-03|1343.55
#2021-02-04|1350.15
#2021-02-05|1369.17
#2021-02-08|1385.72
#2021-02-09|1379.14
#2021-02-10|1384.04
#2021-02-11|1398.16
#2021-02-12|1385.28
#2021-02-15|1397.87
#2021-02-16|1404.52
#2021-02-17|1370.08
#2021-02-18|1334.48
#2021-02-19|1372.61
#2021-02-22|1361.10
#2021-02-23|1346.05
#2021-02-24|1352.86
#2021-02-25|1382.03
#2021-02-26|1327.87
#2021-03-01|1372.09
#2021-03-02|1388.96
#2021-03-03|1371.78
#2021-03-04|1371.59
#2021-03-05|1371.48
#2021-03-08|1388.86
#2021-03-09|1408.78
#2021-03-10|1406.26
#2021-03-11|1412.83
#2021-03-12|1404.08
#2021-03-15|1401.91
#2021-03-16|1401.19
#2021-03-17|1381.74
#2021-03-18|1396.10
#2021-03-19|1367.77
#2021-03-22|1380.85
#2021-03-23|1354.06
#2021-03-24|1357.21
#2021-03-25|1319.33
#2021-03-26|1356.06
#2021-03-29|1368.60
#2021-03-30|1374.53
#2021-03-31|1383.53
#2021-04-01|1384.38
#2021-04-02|1384.38
#2021-04-05|1388.29
#2021-04-06|1411.49
#2021-04-07|1416.11
#2021-04-08|1404.43
#2021-04-09|1396.19
#2021-04-12|1393.73
#2021-04-13|1397.16
#2021-04-14|1405.39
#2021-04-15|1409.15
#2021-04-16|1427.04
#2021-04-19|1427.44
#2021-04-20|1408.48
#2021-04-21|1388.97
#2021-04-22|1403.83
#2021-04-23|1425.04
#2021-04-26|1456.48
#2021-04-27|1450.26
#2021-04-28|1467.99
#2021-04-29|1477.05
#2021-04-30|1449.42
#2021-05-03|1467.44
#2021-05-04|1455.06
#2021-05-05|1456.06
#2021-05-06|1446.96
#2021-05-07|1486.82
#2021-05-10|1473.84
#2021-05-11|1436.84
#2021-05-12|1410.41
#2021-05-13|1402.61
#2021-05-14|1423.21
#2021-05-17|1417.68
#2021-05-18|1440.89
#2021-05-19|1409.46
#2021-05-20|1443.49
#2021-05-21|1455.05
#2021-05-24|1462.19
#2021-05-25|1469.44
#2021-05-26|1457.13
#2021-05-27|1464.31
#2021-05-28|1472.96
#2021-05-31|1473.51
#2021-06-01|1497.26
#2021-06-02|1497.64
#2021-06-03|1486.38
#2021-06-04|1513.41
#2021-06-07|1509.36
#2021-06-08|1504.93
#2021-06-09|1497.60
#2021-06-10|1493.72
#2021-06-11|1483.44
#2021-06-14|1502.21
#2021-06-15|1487.55
#2021-06-16|1479.28
#2021-06-17|1452.01
#2021-06-18|1401.83
#2021-06-21|1420.38
#2021-06-22|1425.11
#2021-06-23|1440.48
#2021-06-24|1428.69
#2021-06-25|1443.70
#2021-06-28|1426.86
#2021-06-29|1420.50
#2021-06-30|1410.36
#2021-07-01|1417.02
#2021-07-02|1421.51
#2021-07-05|1437.79
#2021-07-06|1420.73
#2021-07-07|1412.36
#2021-07-08|1370.50
#2021-07-09|1405.78
#2021-07-12|1419.06
#2021-07-13|1416.44
#2021-07-14|1435.55
#2021-07-15|1425.33
#2021-07-16|1410.32
#2021-07-19|1354.15
#2021-07-20|1358.10
#2021-07-21|1406.48
#2021-07-22|1423.79
#2021-07-23|1420.26
#2021-07-26|1447.00
#2021-07-27|1427.04
#2021-07-28|1432.24
#2021-07-29|1449.60
#2021-07-30|1430.97
#2021-08-02|1445.73
#2021-08-03|1432.01
#2021-08-04|1440.85
#2021-08-05|1449.02
#2021-08-06|1430.33
#2021-08-09|1418.05
#2021-08-10|1432.03
#2021-08-11|1442.45
#2021-08-12|1451.52
#2021-08-13|1455.57
#2021-08-16|1434.10
#2021-08-17|1423.82
#2021-08-18|1423.26
#2021-08-19|1386.43
#2021-08-20|1388.68
#2021-08-23|1422.97
#2021-08-24|1433.78
#2021-08-25|1439.33
#2021-08-26|1446.17
#2021-08-27|1454.79
#2021-08-30|1463.36
#2021-08-31|1442.82
#2021-09-01|1454.52
#2021-09-02|1486.15
#2021-09-03|1472.54
#2021-09-06|1477.11
#2021-09-07|1464.05
#2021-09-08|1445.89
#2021-09-09|1452.05
#2021-09-10|1447.66
#2021-09-13|1448.61
#2021-09-14|1448.61
#2021-09-15|1446.09
#2021-09-16|1433.59
#2021-09-17|1423.18
#2021-09-20|1374.54
#2021-09-21|1378.20
#2021-09-22|1413.56
#2021-09-23|1454.92
#2021-09-24|1447.25
#2021-09-27|1460.47
#2021-09-28|1430.49
#2021-09-29|1427.19
#2021-09-30|1434.18
#2021-10-01|1445.61
#2021-10-04|1450.73
#2021-10-05|1465.12
#2021-10-06|1431.38
#2021-10-07|1453.72
#2021-10-08|1457.19
#2021-10-11|1457.96
#2021-10-12|1468.91
#2021-10-13|1479.30
#2021-10-14|1508.46
#2021-10-15|1517.51
#2021-10-18|1510.96
#2021-10-19|1540.72
#2021-10-20|1542.23
#2021-10-21|1570.89
#2021-10-22|1564.35
#2021-10-25|1556.46
#2021-10-26|1563.60
#2021-10-27|1564.20
#2021-10-28|1579.53
#2021-10-29|1551.02
#2021-11-01|1586.49
#2021-11-02|1551.50
#2021-11-03|1544.66
#2021-11-04|1560.80
#2021-11-05|1562.80
#2021-11-08|1579.83
#2021-11-09|1571.22
#2021-11-10|1558.27
#2021-11-11|1557.75
#2021-11-12|1554.27
#2021-11-15|1541.86
#2021-11-16|1532.62
#2021-11-17|1524.16
#2021-11-18|1487.00
#2021-11-19|1493.01
#2021-11-22|1493.01
#2021-11-23|1476.05
#2021-11-24|1455.77
#2021-11-25|1472.19
#2021-11-26|1403.67
#2021-11-29|1429.02
#2021-11-30|1414.86
#2021-12-01|1431.14
#2021-12-02|1398.11
#2021-12-03|1377.93
#2021-12-06|1376.58
#2021-12-07|1425.33
#2021-12-08|1436.66
#2021-12-09|1403.66
#2021-12-10|1413.48
#2021-12-13|1370.20
#2021-12-14|1341.30
#2021-12-15|1337.89
#2021-12-16|1383.43
#2021-12-17|1367.62
#2021-12-20|1353.68
#2021-12-21|1385.54
#2021-12-22|1410.07
#2021-12-23|1435.12
#2021-12-24|1435.25
#2021-12-27|1454.42
#2021-12-28|1465.11
#2021-12-29|1466.95
#2021-12-30|1478.94
#2021-12-31|1476.96
#2022-01-03|1487.20
#2022-01-04|1493.08
#2022-01-05|1501.40
#2022-01-06|1461.63
#2022-01-07|1472.72
#2022-01-10|1445.45
#2022-01-11|1468.75
#2022-01-12|1513.29
#2022-01-13|1519.99
#2022-01-14|1505.77
#2022-01-17|1516.12
#2022-01-18|1482.85
#2022-01-19|1477.96
#2022-01-20|1487.28
#2022-01-21|1422.57
#2022-01-24|1336.85
#2022-01-25|1352.97
#2022-01-26|1415.78
#2022-01-27|1416.03
#2022-01-28|1393.64
#2022-01-31|1415.59
#2022-02-01|1442.54
#2022-02-02|1472.43
#2022-02-03|1458.52
#2022-02-04|1455.59
#2022-02-07|1467.48
#2022-02-08|1444.98
#2022-02-09|1462.79
#2022-02-10|1480.86
#2022-02-11|1481.52
#2022-02-14|1424.91
#2022-02-15|1434.87
#2022-02-16|1449.72
#2022-02-17|1430.45
#2022-02-18|1413.75
#2022-02-21|1385.38
#2022-02-22|1407.48
#2022-02-23|1414.19
#2022-02-24|1347.06
#2022-02-25|1424.88
#2022-02-28|1461.86
#2022-03-01|1437.87
#2022-03-02|1419.93
#2022-03-03|1408.87
#2022-03-04|1359.50
#2022-03-07|1333.36
#2022-03-08|1383.93
#2022-03-09|1436.34
#2022-03-10|1422.76
#2022-03-11|1447.91
#2022-03-14|1430.85
#2022-03-15|1402.27
#2022-03-16|1462.94
#2022-03-17|1496.82
#2022-03-18|1498.13
#2022-03-21|1530.30
#2022-03-22|1537.69
#2022-03-23|1545.40
#2022-03-24|1530.42
#2022-03-25|1526.80
#2022-03-28|1519.01
#2022-03-29|1525.55
#2022-03-30|1563.26
#2022-03-31|1518.86
#2022-04-01|1531.66
#2022-04-04|1533.94
#2022-04-05|1533.75
#2022-04-06|1501.47
#2022-04-07|1492.83
#2022-04-08|1526.16
#2022-04-11|1508.70
#2022-04-12|1513.32
#2022-04-13|1508.37
#2022-04-14|1509.90
#2022-04-15|1509.90
#2022-04-18|1503.97
#2022-04-19|1521.79
#2022-04-20|1533.15
#2022-04-21|1541.82
#2022-04-22|1506.06
#2022-04-25|1416.42
#2022-04-26|1396.46
#2022-04-27|1377.33
#2022-04-28|1367.51
#2022-04-29|1390.14
#2022-05-02|1335.26
#2022-05-03|1357.97
#2022-05-04|1366.67
#2022-05-05|1351.79
#2022-05-06|1330.08
#2022-05-09|1260.16
#2022-05-10|1258.17
#2022-05-11|1275.73
#2022-05-12|1226.55
#2022-05-13|1274.21
#2022-05-16|1283.43
#2022-05-17|1301.88
#2022-05-18|1311.72
#2022-05-19|1312.94
#2022-05-20|1313.80
#2022-05-23|1345.07
#2022-05-24|1339.44
#2022-05-25|1346.62
#2022-05-26|1353.82
#2022-05-27|1382.85
#2022-05-30|1396.71
#2022-05-31|1401.59
#2022-06-01|1388.44
#2022-06-02|1393.41
#2022-06-03|1390.37
#2022-06-06|1398.63
#2022-06-07|1388.06
#2022-06-08|1381.20
#2022-06-09|1346.43
#2022-06-10|1295.72
#2022-06-13|1218.02
#2022-06-14|1204.19
#2022-06-15|1208.49
#2022-06-16|1167.84
#2022-06-17|1177.16
#2022-06-20|1214.41
#2022-06-21|1224.59
#2022-06-22|1184.99
#2022-06-23|1163.51
#2022-06-24|1179.51
#2022-06-27|1210.61
#2022-06-28|1215.35
#2022-06-29|1181.98
#2022-06-30|1157.51
#2022-07-01|1140.34
#2022-07-04|1180.10
#2022-07-05|1128.74
#2022-07-06|1121.98
#2022-07-07|1168.39
#2022-07-08|1171.92
#2022-07-11|1166.18
#2022-07-12|1159.34
#2022-07-13|1141.99
#2022-07-14|1112.28
#2022-07-15|1148.73
#2022-07-18|1202.49
#2022-07-19|1234.63
#2022-07-20|1231.86
#2022-07-21|1222.06
#2022-07-22|1251.00
#2022-07-25|1256.84
#2022-07-26|1247.09
#2022-07-27|1268.18
#2022-07-28|1290.49
#2022-07-29|1328.14
#2022-08-01|1333.94
#2022-08-02|1318.48
#2022-08-03|1322.87
#2022-08-04|1316.47
#2022-08-05|1317.54
#2022-08-08|1327.41
#2022-08-09|1323.20
#2022-08-10|1348.33
#2022-08-11|1373.73
#2022-08-12|1361.78
#2022-08-15|1329.20
#2022-08-16|1334.76
#2022-08-17|1307.52
#2022-08-18|1318.11
#2022-08-19|1293.85
#2022-08-22|1263.99
#2022-08-23|1302.25
#2022-08-24|1307.61
#2022-08-25|1303.72
#2022-08-26|1281.94
#2022-08-29|1248.07
#2022-08-30|1231.61
#2022-08-31|1223.74
#2022-09-01|1198.11
#2022-09-02|1209.54
#2022-09-05|1201.86
#2022-09-06|1163.71
#2022-09-07|1137.59
#2022-09-08|1139.31
#2022-09-09|1190.24
#2022-09-12|1210.85
#2022-09-13|1180.82
#2022-09-14|1171.74
#2022-09-15|1162.84
#2022-09-16|1129.99
#2022-09-19|1110.50
#2022-09-20|1096.48
#2022-09-21|1105.29
#2022-09-22|1075.63
#2022-09-23|1021.20
#2022-09-26|1010.70
#2022-09-27|1013.04
#2022-09-28| 985.03
#2022-09-29| 968.66
#2022-09-30| 981.37
#2022-10-03|1024.26
#2022-10-04|1063.28
#2022-10-05|1038.03
#2022-10-06|1039.09
#2022-10-07|1035.86
#2022-10-10|1031.71
#2022-10-11|1007.70
#2022-10-12| 998.28
#2022-10-13|1011.44
#2022-10-14|1018.91
#2022-10-17|1047.32
#2022-10-18|1063.10
#2022-10-19|1053.26
#2022-10-20|1053.73
#2022-10-21|1050.50
#2022-10-24|1064.00
#2022-10-25|1085.99
#2022-10-26|1105.85
#2022-10-27|1113.34
#2022-10-28|1095.50
#2022-10-31|1101.37
#2022-11-01|1125.17
#2022-11-02|1113.09
#2022-11-03|1088.55
#2022-11-04|1133.05
#2022-11-07|1147.03
#2022-11-08|1159.69
#2022-11-09|1133.88
#2022-11-10|1180.58
#2022-11-11|1216.11
#2022-11-14|1208.27
#2022-11-15|1218.01
#2022-11-16|1194.51
#2022-11-17|1169.99
#2022-11-18|1173.42
#2022-11-21|1150.75
#2022-11-22|1183.64
#2022-11-23|1213.44
#2022-11-24|1233.08
#2022-11-25|1232.74
#2022-11-28|1207.15
#2022-11-29|1213.29
#2022-11-30|1217.29
#2022-12-01|1258.81
#2022-12-02|1244.70
#2022-12-05|1245.25
#2022-12-06|1215.19
#2022-12-07|1192.23
#2022-12-08|1202.78
#2022-12-09|1218.68
#2022-12-12|1213.29
#2022-12-13|1266.53
#2022-12-14|1254.95
#2022-12-15|1231.75
#2022-12-16|1208.92
#2022-12-19|1206.98
#2022-12-20|1206.36
#2022-12-21|1237.62
#2022-12-22|1226.17
#2022-12-23|1226.84
#2022-12-26|1226.84
#2022-12-27|1235.41
#2022-12-28|1215.62
#2022-12-29|1228.46
#2022-12-30|1229.06
#2023-01-02|1238.59
#2023-01-03|1210.97
#2023-01-04|1191.44
#2023-01-05|1173.34
#2023-01-06|1213.09
#2023-01-09|1252.33
#2023-01-10|1225.68
#2023-01-11|1228.79
#2023-01-12|1247.14
#2023-01-13|1261.42
#2023-01-16|1258.04
#2023-01-17|1268.43
#2023-01-18|1275.67
#2023-01-19|1246.73
#2023-01-20|1260.81
#2023-01-23|1284.36
#2023-01-24|1278.13
#2023-01-25|1257.45
#2023-01-26|1271.09
#2023-01-27|1282.74
#2023-01-30|1275.94
#2023-01-31|1272.90
#2023-02-01|1294.86
#2023-02-02|1303.93
#2023-02-03|1290.54
#2023-02-06|1258.09
#2023-02-07|1249.41
#2023-02-08|1284.87
#2023-02-09|1301.68
#2023-02-10|1294.30
#2023-02-13|1300.26
#2023-02-14|1302.86
#2023-02-15|1296.22
#2023-02-16|1302.76
#2023-02-17|1282.48
#2023-02-20|1291.44
#2023-02-21|1285.02
#2023-02-22|1254.71
#2023-02-23|1281.86
#2023-02-24|1257.56
#2023-02-27|1284.57
#2023-02-28|1296.93
#2023-03-01|1296.59
#2023-03-02|1298.17
#2023-03-03|1307.84
#2023-03-06|1310.75
#2023-03-07|1269.75
#2023-03-08|1275.26
#2023-03-09|1265.69
#2023-03-10|1253.47
#2023-03-13|1213.37
#2023-03-14|1238.88
#2023-03-15|1155.31
#2023-03-16|1160.97
#2023-03-17|1162.57
#2023-03-20|1177.75
#2023-03-21|1203.89
#2023-03-22|1207.03
#2023-03-23|1231.29
#2023-03-24|1164.08
#2023-03-27|1180.37
#2023-03-28|1188.23
#2023-03-29|1197.07
#2023-03-30|1224.12
#2023-03-31|1226.81
#2023-04-03|1253.62
#2023-04-04|1250.70
#2023-04-05|1220.82
#2023-04-06|1221.68
#2023-04-07|1221.68
#2023-04-10|1208.69
#2023-04-11|1217.65
#2023-04-12|1234.02
#2023-04-13|1253.55
#2023-04-14|1249.64
#2023-04-17|1236.42
#2023-04-18|1237.45
#2023-04-19|1217.23
#2023-04-20|1201.11
#2023-04-21|1194.02
#2023-04-24|1204.03
#2023-04-25|1177.83
#2023-04-26|1181.81
#2023-04-27|1193.14
#2023-04-28|1212.78
#2023-05-01|1207.47
#2023-05-02|1171.68
#2023-05-03|1166.89
#2023-05-04|1151.61
#2023-05-05|1179.45
#2023-05-08|1189.31
#2023-05-09|1171.53
#2023-05-10|1185.44
#2023-05-11|1169.80
#2023-05-12|1175.65
#2023-05-15|1186.40
#2023-05-16|1174.02
#2023-05-17|1161.71
#2023-05-18|1151.76
#2023-05-19|1178.09
#2023-05-22|1171.78
#2023-05-23|1182.02
#2023-05-24|1165.03
#2023-05-25|1157.92
#2023-05-26|1149.42
#2023-05-29|1143.65
#2023-05-30|1136.74
#2023-05-31|1130.97
#2023-06-01|1135.25
#2023-06-02|1166.31
#2023-06-05|1158.11
#2023-06-06|1140.63
#2023-06-07|1157.69
#2023-06-08|1170.11
#2023-06-09|1185.73
#2023-06-12|1166.19
#2023-06-13|1193.21
#2023-06-14|1200.98
#2023-06-15|1194.25
#2023-06-16|1199.59
#2023-06-19|1175.81
#2023-06-20|1169.06
#2023-06-21|1172.60
#2023-06-22|1163.22
#2023-06-23|1120.03
#2023-06-26|1136.14
#2023-06-27|1122.42
#2023-06-28|1129.99
#2023-06-29|1148.14
#2023-06-30|1170.47
#2023-07-03|1179.41
#2023-07-04|1184.48
#2023-07-05|1173.09
#2023-07-06|1142.79
#2023-07-07|1170.18
#2023-07-10|1181.60
#2023-07-11|1201.15
#2023-07-12|1249.26
#2023-07-13|1264.91
#2023-07-14|1249.34
#2023-07-17|1223.41
#2023-07-18|1237.74
#2023-07-19|1245.03
#2023-07-20|1251.97
#2023-07-21|1252.90
#2023-07-24|1259.95
#2023-07-25|1265.29
#2023-07-26|1256.51
#2023-07-27|1266.21
#2023-07-28|1252.36
#2023-07-31|1272.80
#2023-08-01|1267.04
#2023-08-02|1236.10
#2023-08-03|1238.69
#2023-08-04|1267.56
#2023-08-07|1252.90
#2023-08-08|1218.41
#2023-08-09|1249.30
#2023-08-10|1253.58
#2023-08-11|1234.07
#2023-08-14|1227.59
#2023-08-15|1217.91
#2023-08-16|1221.77
#2023-08-17|1210.81
#2023-08-18|1180.11
#2023-08-21|1181.16
#2023-08-22|1170.08
#2023-08-23|1164.96
#2023-08-24|1150.75
#2023-08-25|1145.49
#2023-08-28|1156.67
#2023-08-29|1161.26
#2023-08-30|1172.34
#2023-08-31|1172.89
#2023-09-01|1177.40
#2023-09-04|1176.95
#2023-09-05|1163.95
#2023-09-06|1160.57
#2023-09-07|1154.16
#2023-09-08|1161.55
#2023-09-11|1168.01
#2023-09-12|1162.39
#2023-09-13|1157.28
#2023-09-14|1173.66
#2023-09-15|1174.05
#2023-09-18|1172.03
#2023-09-19|1182.77
#2023-09-20|1189.49
#2023-09-21|1172.75
#2023-09-22|1183.36
#2023-09-25|1150.05
#2023-09-26|1145.94
#2023-09-27|1161.94
#2023-09-28|1154.37
#2023-09-29|1166.08
#2023-10-02|1137.49
#2023-10-03|1100.61
#2023-10-04|1078.72
#2023-10-05|1090.58
#2023-10-06|1090.59
#2023-10-09|1123.60
#2023-10-10|1135.35
#2023-10-11|1133.52
#2023-10-12|1133.16
#2023-10-13|1126.46
#2023-10-16|1127.64
#2023-10-17|1121.30
#2023-10-18|1106.46
#2023-10-19|1098.01
#2023-10-20|1072.36
#2023-10-23|1050.29
#2023-10-24|1063.88
#2023-10-25|1050.91
#2023-10-26|1043.78
#2023-10-27|1061.48
#2023-10-30|1068.51
#2023-10-31|1081.78
#2023-11-01|1076.61
#2023-11-02|1102.39
#2023-11-03|1117.73
#2023-11-06|1121.93
#2023-11-07|1082.99
#2023-11-08|1092.86
#2023-11-09|1112.28
#2023-11-10|1095.72
#2023-11-13|1104.67
#2023-11-14|1136.18
#2023-11-15|1153.91
#2023-11-16|1123.82
#2023-11-17|1139.54
#2023-11-20|1163.01
#2023-11-21|1148.03
#2023-11-22|1134.08
#2023-11-23|1151.81
#2023-11-24|1168.96
#2023-11-27|1163.74
#2023-11-28|1151.56
#2023-11-29|1152.87
#2023-11-30|1148.77
#2023-12-01|1164.27
#2023-12-04|1137.24
#2023-12-05|1138.83
#2023-12-06|1137.06
#2023-12-07|1131.55
#2023-12-08|1144.08
#2023-12-11|1141.66
#2023-12-12|1131.37
#2023-12-13|1129.28
#2023-12-14|1203.98
#2023-12-15|1207.90
#2023-12-18|1229.75
#2023-12-19|1240.94
#2023-12-20|1235.58
#2023-12-21|1237.56
#2023-12-22|1246.33
#2023-12-25|1246.33
#2023-12-26|1247.58
#2023-12-27|1272.09
#2023-12-28|1267.09
#2023-12-29|1269.76
#2024-01-01|1269.76
#2024-01-02|1243.15
#2024-01-03|1231.67
#2024-01-04|1247.67
#2024-01-05|1259.11
#2024-01-08|1242.80
#2024-01-09|1233.87
#2024-01-10|1240.25
#2024-01-11|1230.10
#2024-01-12|1249.71
#2024-01-15|1228.30
#2024-01-16|1219.18
#2024-01-17|1200.24
#2024-01-18|1212.44
#2024-01-19|1215.52
#2024-01-22|1228.24
#2024-01-23|1228.45
#2024-01-24|1247.38
#2024-01-25|1242.02
#2024-01-26|1257.56
#2024-01-29|1243.93
#2024-01-30|1230.62
#2024-01-31|1229.49
#2024-02-01|1229.29
#2024-02-02|1205.01
#2024-02-05|1183.71
#2024-02-06|1192.02
#2024-02-07|1191.41
#2024-02-08|1192.82
#2024-02-09|1199.90
#2024-02-12|1220.17
#2024-02-13|1196.45
#2024-02-14|1208.49
#2024-02-15|1224.11
#2024-02-16|1236.82
#2024-02-19|1241.53
#2024-02-20|1234.28
#2024-02-21|1232.34
#2024-02-22|1228.34
#2024-02-23|1221.00
#2024-02-26|1228.70
#2024-02-27|1222.07
#2024-02-28|1223.28
#2024-02-29|1231.54
#2024-03-01|1245.94
#2024-03-04|1230.49
#2024-03-05|1233.02
#2024-03-06|1229.49
#2024-03-07|1252.32
#2024-03-08|1265.82
#2024-03-11|1245.09
#2024-03-12|1251.42
#2024-03-13|1269.72
#2024-03-14|1256.68
#2024-03-15|1258.16
#2024-03-18|1247.64
#2024-03-19|1248.01
#2024-03-20|1244.20
#2024-03-21|1251.80
#2024-03-22|1246.36
#2024-03-25|1251.27
#2024-03-26|1252.33
#2024-03-27|1252.65
#2024-03-28|1245.79
#2024-03-29|1245.79
#2024-04-01|1232.45
#2024-04-02|1246.47
#2024-04-03|1260.54
#2024-04-04|1267.20
#2024-04-05|1258.93
#2024-04-08|1273.68
#2024-04-09|1285.94
#2024-04-10|1264.21
#2024-04-11|1257.04
#2024-04-12|1261.80
#2024-04-15|1242.51
#2024-04-16|1226.22
#2024-04-17|1229.93
#2024-04-18|1222.11
#2024-04-19|1219.65
#2024-04-22|1217.87
#2024-04-23|1233.95
#2024-04-24|1256.38
#2024-04-25|1252.21
#2024-04-26|1258.51
#2024-04-29|1269.49
#2024-04-30|1270.66
#2024-05-01|1270.03
#2024-05-02|1262.53
#2024-05-03|1291.11
#2024-05-06|1300.58
#2024-05-07|1302.90
#2024-05-08|1315.58
#2024-05-09|1320.15
#2024-05-10|1341.67
#2024-05-13|1345.22
#2024-05-14|1348.83
#2024-05-15|1348.93
#2024-05-16|1360.86
#2024-05-17|1363.42
#2024-05-20|1363.39
#2024-05-21|1366.86
#2024-05-22|1350.74
#2024-05-23|1366.57
#2024-05-24|1382.36
#2024-05-27|1402.15
#2024-05-28|1403.57
#2024-05-29|1383.63
#2024-05-30|1400.10
#2024-05-31|1415.26
#2024-06-03|1415.11
#2024-06-04|1375.83
#2024-06-05|1374.45
#2024-06-06|1371.47
#2024-06-07|1360.82
#2024-06-10|1357.55
#2024-06-11|1331.22
#2024-06-12|1375.87
#2024-06-13|1342.20
#2024-06-14|1323.51
#2024-06-17|1328.16
#2024-06-18|1353.17
#2024-06-19|1356.46
#2024-06-20|1362.10
#2024-06-21|1354.56
#2024-06-24|1370.29
#2024-06-25|1349.33
#2024-06-26|1343.90
#2024-06-27|1358.72
#2024-06-28|1363.26
#2024-07-01|1361.21
#2024-07-02|1363.60
#2024-07-03|1386.52
#2024-07-04|1372.50
#2024-07-05|1370.27
#2024-07-08|1362.32
#2024-07-09|1352.10
#2024-07-10|1341.58
#2024-07-11|1345.03
#2024-07-12|1357.05
#2024-07-15|1342.86
#2024-07-16|1340.16
#2024-07-17|1354.70
#2024-07-18|1367.13
#2024-07-19|1353.57
#2024-07-22|1350.80
#2024-07-23|1341.90
#2024-07-24|1337.75
#2024-07-25|1328.75
#2024-07-26|1330.34
#2024-07-29|1350.53
#2024-07-30|1352.30
#2024-07-31|1364.38
#2024-08-01|1364.37
#2024-08-02|1299.17
#2024-08-05|1242.62
#2024-08-06|1270.40
#2024-08-07|1313.40
#2024-08-08|1295.55
#2024-08-09|1308.97
#2024-08-12|1322.29
#2024-08-13|1325.01
#2024-08-14|1350.99
#2024-08-15|1351.93
#2024-08-16|1347.59
#2024-08-19|1364.71
#2024-08-20|1354.82
#2024-08-21|1357.82
#2024-08-22|1350.22
#2024-08-23|1370.54
#2024-08-26|1379.05
#2024-08-27|1376.12
#2024-08-28|1357.37
#2024-08-29|1358.22
#2024-08-30|1361.58
#2024-09-02|1344.05
#2024-09-03|1299.21
#2024-09-04|1313.72
#2024-09-05|1299.62
#2024-09-06|1294.03
#2024-09-09|1275.77
#2024-09-10|1258.23
#2024-09-11|1257.72
#2024-09-12|1288.00
#2024-09-13|1319.33
#2024-09-16|1326.41
#2024-09-17|1341.98
#2024-09-18|1339.56
#2024-09-19|1361.46
#2024-09-20|1350.08
#2024-09-23|1354.84
#2024-09-24|1359.74
#2024-09-25|1339.30
#2024-09-26|1320.49
#2024-09-27|1326.70
#2024-09-30|1330.10
#2024-10-01|1323.20
#2024-10-02|1319.76
#2024-10-03|1318.33
#2024-10-04|1324.49
#2024-10-07|1329.86
#2024-10-08|1300.84
#2024-10-09|1306.24
#2024-10-10|1320.07
#2024-10-11|1330.33
#2024-10-14|1314.75
#2024-10-15|1303.01
#2024-10-16|1288.44
#2024-10-17|1292.13
#2024-10-18|1287.63
#2024-10-21|1286.51
#2024-10-22|1289.94
#2024-10-23|1279.78
#2024-10-24|1286.14
#2024-10-25|1299.47
#2024-10-28|1287.25
#2024-10-29|1287.89
#2024-10-30|1279.97
#2024-10-31|1262.02
#2024-11-01|1257.20
#2024-11-04|1258.13
#2024-11-05|1260.70
#2024-11-06|1243.40
#2024-11-07|1281.85
#2024-11-08|1250.94
#2024-11-11|1247.73
#2024-11-12|1233.91
#2024-11-13|1218.36
#2024-11-14|1238.27
#2024-11-15|1244.62
#2024-11-18|1247.21
#2024-11-19|1249.81
#2024-11-20|1246.93
#2024-11-21|1246.01
#2024-11-22|1245.84
#2024-11-25|1253.54
#2024-11-26|1229.22
#2024-11-27|1242.04
#2024-11-28|1249.82
#2024-11-29|1246.55
#2024-12-02|1233.20
#2024-12-03|1253.52
#2024-12-04|1264.69
#2024-12-05|1262.08
#2024-12-06|1236.81
#2024-12-09|1250.70
#2024-12-10|1234.58
#2024-12-11|1236.21
#2024-12-12|1241.80
#2024-12-13|1244.50
#2024-12-16|1228.96
#2024-12-17|1208.37
#2024-12-18|1210.44
#2024-12-19|1186.05
#2024-12-20|1185.10
#2024-12-23|1196.17
#2024-12-24|1195.78
#2024-12-25|1195.78
#2024-12-26|1197.03
#2024-12-27|1210.10
#2024-12-30|1210.11
#2024-12-31|1212.26
#2025-01-01|1212.26
#2025-01-02|1236.76
#2025-01-03|1239.20
#2025-01-06|1248.32
#2025-01-07|1242.97
#2025-01-08|1230.97
#2025-01-09|1237.16
#2025-01-10|1235.68
#2025-01-13|1222.44
#2025-01-14|1236.48
#2025-01-15|1256.05
#2025-01-16|1247.70
#2025-01-17|1243.65
#2025-01-20|1250.12
#2025-01-21|1249.93
#2025-01-22|1266.33
#2025-01-23|1274.66
#2025-01-24|1276.55
#2025-01-27|1276.31
#2025-01-28|1279.04
#2025-01-29|1285.77
#2025-01-30|1298.17
#2025-01-31|1290.35
#2025-02-03|1259.81
#2025-02-04|1284.36
#2025-02-05|1294.72
#2025-02-06|1287.28
#2025-02-07|1284.82
#2025-02-10|1287.10
#2025-02-11|1299.04
#2025-02-12|1276.58
#2025-02-13|1281.68
#2025-02-14|1300.49
#2025-02-17|1298.54
#2025-02-18|1294.51
#2025-02-19|1287.90
#2025-02-20|1283.01
#2025-02-21|1286.98
#2025-02-24|1281.81
#2025-02-25|1272.82
#2025-02-26|1274.57
#2025-02-27|1249.06
#2025-02-28|1240.31
#2025-03-03|1244.96
#2025-03-04|1194.55
#2025-03-05|1230.12
#2025-03-06|1238.45
#2025-03-07|1254.97
#2025-03-10|1248.07
#2025-03-11|1242.85
#2025-03-12|1263.76
#2025-03-13|1273.35
#2025-03-14|1283.97
#2025-03-17|1320.37
#2025-03-18|1330.46
#2025-03-19|1339.09
#2025-03-20|1339.76
#2025-03-21|1330.36
#2025-03-24|1329.97
#2025-03-25|1339.45
#2025-03-26|1334.49
#2025-03-27|1327.71
#2025-03-28|1317.73
#2025-03-31|1299.15
#2025-04-01|1311.86
#2025-04-02|1303.93
#2025-04-03|1279.47
#2025-04-04|1170.13
#2025-04-07|1150.92
#2025-04-08|1158.78
#2025-04-09|1118.83
#2025-04-10|1173.35
#2025-04-11|1180.22
#2025-04-14|1224.09
#2025-04-15|1231.69
#2025-04-16|1230.26
#2025-04-17|1239.21
#2025-04-18|1239.21
#2025-04-21|1252.95
#2025-04-22|1250.81
#2025-04-23|1272.14
#2025-04-24|1274.77
#2025-04-25|1277.73
#2025-04-28|1295.45
#2025-04-29|1291.67
#2025-04-30|1301.99
#2025-05-01|1292.19
#2025-05-02|1328.89
#2025-05-05|1323.68
#2025-05-06|1325.01
#2025-05-07|1331.64
#2025-05-08|1315.53
#2025-05-09|1330.31
#2025-05-12|1343.03
#2025-05-13|1356.42
#2025-05-14|1369.09
#2025-05-15|1359.82
#2025-05-16|1378.15
#2025-05-19|1379.82
#2025-05-20|1377.65
#2025-05-21|1398.69
#2025-05-22|1366.70
#2025-05-23|1378.44
#2025-05-26|1387.45
#2025-05-27|1385.72
#2025-05-28|1375.83
#2025-05-29|1381.19
#2025-05-30|1374.72
#2025-06-02|1396.15
#2025-06-03|1385.80
#2025-06-04|1410.74
#2025-06-05|1409.74
#2025-06-06|1414.28
#2025-06-09|1422.19
#2025-06-10|1430.70
#2025-06-11|1438.14
#2025-06-12|1455.08
#2025-06-13|1452.92
#2025-06-16|1461.66
#2025-06-17|1460.36
#2025-06-18|1447.03
#2025-06-19|1433.70
#2025-06-20|1427.53
#2025-06-23|1426.64
#2025-06-24|1420.14
#2025-06-25|1420.68
#2025-06-26|1427.25
#2025-06-27|1433.35
#2025-06-30|1440.00
#2025-07-01|1435.77
#2025-07-02|1446.48
#2025-07-03|1471.88
#2025-07-04|1475.05
#2025-07-07|1473.05
#2025-07-08|1462.25
#2025-07-09|1473.91
#2025-07-10|1479.60
#2025-07-11|1484.12
#2025-07-14|1493.27
#2025-07-15|1479.92
#2025-07-16|1451.07
#2025-07-17|1442.68
#2025-07-18|1474.64
#2025-07-21|1474.26
#2025-07-22|1483.86
#2025-07-23|1492.19
#2025-07-24|1506.73
#2025-07-25|1488.86
#2025-07-28|1494.14
#2025-07-29|1488.61
#2025-07-30|1469.19
#2025-07-31|1473.13
#2025-08-01|1462.26
#2025-08-04|1467.60
#2025-08-05|1477.24
#2025-08-06|1490.22
#2025-08-07|1492.93
#2025-08-08|1489.65
#2025-08-11|1483.38
#2025-08-12|1501.26
#2025-08-13|1508.15
#2025-08-14|1504.20
#2025-08-15|1514.09
#2025-08-18|1510.08
#2025-08-19|1512.34
#2025-08-20|1511.69
#2025-08-21|1534.77
#2025-08-22|1562.52
#2025-08-25|1554.71
#2025-08-26|1541.71
#2025-08-27|1527.55
#2025-08-28|1533.96
#2025-08-29|1546.57
#2025-09-01|1543.30
#2025-09-02|1518.29
#2025-09-03|1506.10
#2025-09-04|1500.17
#2025-09-05|1510.76
#2025-09-08|1529.46
#2025-09-09|1542.68
#2025-09-10|1563.63
#2025-09-11|1564.89
#2025-09-12|1561.11
#2025-09-15|1581.78
#2025-09-16|1594.94
#2025-09-17|1587.07
#2025-09-18|1582.28
#2025-09-19|1559.90
#2025-09-22|1549.15
#2025-09-23|1568.13
#2025-09-24|1555.17
#2025-09-25|1529.94
#2025-09-26|1543.22
#2025-09-29|1541.49
#2025-09-30|1534.25
#2025-10-01|1559.81
#2025-10-02|1527.05
#2025-10-03|1541.58
#2025-10-06|1554.20
#2025-10-07|1538.92
#2025-10-08|1534.23
#2025-10-09|1527.95
#2025-10-10|1520.99
#2025-10-13|1507.68
#2025-10-14|1491.06
#2025-10-15|1517.05
#2025-10-16|1521.81
#2025-10-17|1497.88
#2025-10-20|1509.92
#2025-10-21|1511.12
#2025-10-22|1521.82
#2025-10-23|1538.84
#2025-10-24|1525.42
#2025-10-27|1540.51
#2025-10-28|1529.46
#2025-10-29|1533.69
#2025-10-30|1503.60
#2025-10-31|1489.48
#2025-11-03|1491.31
#2025-11-04|1470.91
#2025-11-05|1466.95
#2025-11-06|1462.05
#2025-11-07|1466.83
#2025-11-10|1486.97
#2025-11-11|1509.21
#2025-11-12|1508.86
#2025-11-13|1519.57
#2025-11-14|1490.80
#2025-11-17|1495.69
#2025-11-18|1459.48
#2025-11-19|1464.80
#2025-11-20|1478.87
#2025-11-21|1450.98
#2025-11-24|1461.88
#2025-11-25|1470.62
#2025-11-26|1487.30
#2025-11-27|1502.12
#2025-11-28|1508.54
#2025-12-01|1510.15
#2025-12-02|1508.23
#2025-12-03|1527.56
#2025-12-04|1535.52
#2025-12-05|1539.83
#2025-12-08|1543.19
#2025-12-09|1538.53
#2025-12-10|1534.95
#2025-12-11|1554.61
#2025-12-12|1546.09
#2025-12-15|1555.38
#2025-12-16|1544.60
#2025-12-17|1544.65
#2025-12-18|1550.28
#2025-12-19|1564.08
#2025-12-22|1576.79
#2025-12-23|1586.97
#2025-12-24|1598.44
#2025-12-25|1598.44
#2025-12-26|1597.07
#2025-12-29|1600.52
#2025-12-30|1613.72
#2025-12-31|1606.63
#2026-01-01|1606.63
#2026-01-02|1613.68
#2026-01-05|1595.78
#2026-01-06|1607.03
#2026-01-07|1595.33
#2026-01-08|1590.72
#2026-01-09|1592.38
#2026-01-12|1602.85
#2026-01-13|1612.45
#2026-01-14|1617.40
#2026-01-15|1611.94
#2026-01-16|1622.37
#2026-01-19|1595.98
#2026-01-20|1610.45
#2026-01-21|1618.87
#2026-01-22|1646.54
#2026-01-23|1654.13
#2026-01-26|1661.06
#2026-01-27|1688.99
#2026-01-28|1696.31
#2026-01-29|1697.72
#2026-01-30|1704.70
#2026-02-02|1684.45
#2026-02-03|1695.85
#2026-02-04|1684.09
#2026-02-05|1671.94
#2026-02-06|1710.28
#2026-02-09|1736.86
#2026-02-10|1752.87
#2026-02-11|1748.89
#2026-02-12|1758.86
#2026-02-13|1734.65
#2026-02-16|1756.26
#2026-02-17|1737.30
#2026-02-18|1786.97
#2026-02-19|1778.60
#2026-02-20|1807.63
#2026-02-23|1781.99
#2026-02-24|1784.62
#2026-02-25|1799.73
#2026-02-26|1796.92
#2026-02-27|1823.34
#2026-03-02|1793.16
#2026-03-03|1730.03
#2026-03-04|1777.40
#2026-03-05|1767.83
#2026-03-06|1763.22
#2026-03-09|1752.77
#2026-03-10|1778.24
#2026-03-11|1770.47
#2026-03-12|1763.10
#2026-03-13|1749.94
#2026-03-16|1781.25
#2026-03-17|1803.11
#2026-03-18|1817.54
#2026-03-19|1798.10
#2026-03-20|1768.11
#2026-03-23|1745.57
#2026-03-24|1743.77
#2026-03-25|1760.61
#2026-03-26|1773.76
#2026-03-27|1739.50
#2026-03-30|1765.32
#2026-03-31|1800.73
#2026-04-01|1814.75