Table Data - NASDAQ Norway Small Cap Net Total Return Index
| Title | NASDAQ Norway Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNOSCN |
| 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 2026-04-14 |
| Last Updated | 2026-04-14 10:57 PM CDT |
| Notes | For more information about this series, see: NQNOSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 360.80 |
| 2001-04-02 | 356.27 |
| 2001-04-03 | 350.75 |
| 2001-04-04 | 353.73 |
| 2001-04-05 | 360.29 |
| 2001-04-06 | 363.39 |
| 2001-04-09 | 366.11 |
| 2001-04-10 | 372.02 |
| 2001-04-11 | 376.73 |
| 2001-04-12 | 380.31 |
| 2001-04-13 | . |
| 2001-04-16 | 376.43 |
| 2001-04-17 | 377.47 |
| 2001-04-18 | 377.30 |
| 2001-04-19 | 378.53 |
| 2001-04-20 | 379.87 |
| 2001-04-23 | 378.69 |
| 2001-04-24 | 377.49 |
| 2001-04-25 | 375.91 |
| 2001-04-26 | 381.03 |
| 2001-04-27 | 392.61 |
| 2001-04-30 | 393.99 |
| 2001-05-01 | 396.32 |
| 2001-05-02 | 393.81 |
| 2001-05-03 | 388.65 |
| 2001-05-04 | 391.07 |
| 2001-05-07 | 398.93 |
| 2001-05-08 | 397.84 |
| 2001-05-09 | 396.64 |
| 2001-05-10 | 403.54 |
| 2001-05-11 | 398.03 |
| 2001-05-14 | 392.07 |
| 2001-05-15 | 393.96 |
| 2001-05-16 | 391.34 |
| 2001-05-17 | 391.38 |
| 2001-05-18 | 410.43 |
| 2001-05-21 | 425.61 |
| 2001-05-22 | 417.73 |
| 2001-05-23 | 416.62 |
| 2001-05-24 | 416.82 |
| 2001-05-25 | 419.67 |
| 2001-05-28 | . |
| 2001-05-29 | 408.19 |
| 2001-05-30 | 407.62 |
| 2001-05-31 | 400.95 |
| 2001-06-01 | 399.99 |
| 2001-06-04 | 400.56 |
| 2001-06-05 | 407.73 |
| 2001-06-06 | 406.38 |
| 2001-06-07 | 406.54 |
| 2001-06-08 | 407.13 |
| 2001-06-11 | 400.59 |
| 2001-06-12 | 394.08 |
| 2001-06-13 | 401.17 |
| 2001-06-14 | 394.66 |
| 2001-06-15 | 389.44 |
| 2001-06-18 | 393.94 |
| 2001-06-19 | 396.58 |
| 2001-06-20 | 389.78 |
| 2001-06-21 | 387.56 |
| 2001-06-22 | 386.02 |
| 2001-06-25 | 382.87 |
| 2001-06-26 | 379.59 |
| 2001-06-27 | 378.09 |
| 2001-06-28 | 373.09 |
| 2001-06-29 | 367.04 |
| 2001-07-02 | 368.91 |
| 2001-07-03 | 372.07 |
| 2001-07-04 | . |
| 2001-07-05 | 369.25 |
| 2001-07-06 | 368.54 |
| 2001-07-09 | 370.94 |
| 2001-07-10 | 370.72 |
| 2001-07-11 | 366.68 |
| 2001-07-12 | 368.53 |
| 2001-07-13 | 362.25 |
| 2001-07-16 | 358.21 |
| 2001-07-17 | 353.68 |
| 2001-07-18 | 363.21 |
| 2001-07-19 | 370.24 |
| 2001-07-20 | 371.91 |
| 2001-07-23 | 373.18 |
| 2001-07-24 | 367.79 |
| 2001-07-25 | 366.99 |
| 2001-07-26 | 368.96 |
| 2001-07-27 | 368.86 |
| 2001-07-30 | 371.92 |
| 2001-07-31 | 371.95 |
| 2001-08-01 | 369.18 |
| 2001-08-02 | 371.34 |
| 2001-08-03 | 375.78 |
| 2001-08-06 | 369.03 |
| 2001-08-07 | 367.53 |
| 2001-08-08 | 366.34 |
| 2001-08-09 | 366.06 |
| 2001-08-10 | 367.50 |
| 2001-08-13 | 368.21 |
| 2001-08-14 | 366.96 |
| 2001-08-15 | 367.56 |
| 2001-08-16 | 369.32 |
| 2001-08-17 | 369.62 |
| 2001-08-20 | 363.71 |
| 2001-08-21 | 367.62 |
| 2001-08-22 | 376.63 |
| 2001-08-23 | 369.87 |
| 2001-08-24 | 372.80 |
| 2001-08-27 | 371.01 |
| 2001-08-28 | 366.24 |
| 2001-08-29 | 365.32 |
| 2001-08-30 | 362.18 |
| 2001-08-31 | 359.18 |
| 2001-09-03 | . |
| 2001-09-04 | 354.95 |
| 2001-09-05 | 357.35 |
| 2001-09-06 | 356.81 |
| 2001-09-07 | 358.19 |
| 2001-09-10 | 350.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.31 |
| 2001-09-18 | 322.17 |
| 2001-09-19 | 312.02 |
| 2001-09-20 | 290.80 |
| 2001-09-21 | 259.47 |
| 2001-09-24 | 277.10 |
| 2001-09-25 | 280.54 |
| 2001-09-26 | 281.24 |
| 2001-09-27 | 283.11 |
| 2001-09-28 | 285.09 |
| 2001-10-01 | 279.39 |
| 2001-10-02 | 279.39 |
| 2001-10-03 | 272.85 |
| 2001-10-04 | 273.72 |
| 2001-10-05 | 268.09 |
| 2001-10-08 | 262.49 |
| 2001-10-09 | 263.75 |
| 2001-10-10 | 267.50 |
| 2001-10-11 | 272.64 |
| 2001-10-12 | 268.35 |
| 2001-10-15 | 266.39 |
| 2001-10-16 | 271.09 |
| 2001-10-17 | 275.68 |
| 2001-10-18 | 265.90 |
| 2001-10-19 | 261.60 |
| 2001-10-22 | 266.93 |
| 2001-10-23 | 271.26 |
| 2001-10-24 | 275.17 |
| 2001-10-25 | 274.16 |
| 2001-10-26 | 280.82 |
| 2001-10-29 | 283.18 |
| 2001-10-30 | 277.93 |
| 2001-10-31 | 274.91 |
| 2001-11-01 | 273.42 |
| 2001-11-02 | 271.37 |
| 2001-11-05 | 274.47 |
| 2001-11-06 | 274.60 |
| 2001-11-07 | 279.15 |
| 2001-11-08 | 281.63 |
| 2001-11-09 | 286.78 |
| 2001-11-12 | 274.73 |
| 2001-11-13 | 281.21 |
| 2001-11-14 | 287.15 |
| 2001-11-15 | 282.26 |
| 2001-11-16 | 285.66 |
| 2001-11-19 | 278.99 |
| 2001-11-20 | 281.86 |
| 2001-11-21 | 277.74 |
| 2001-11-22 | . |
| 2001-11-23 | 279.00 |
| 2001-11-26 | 284.20 |
| 2001-11-27 | 289.23 |
| 2001-11-28 | 286.43 |
| 2001-11-29 | 283.40 |
| 2001-11-30 | 287.97 |
| 2001-12-03 | 283.72 |
| 2001-12-04 | 286.88 |
| 2001-12-05 | 287.96 |
| 2001-12-06 | 288.48 |
| 2001-12-07 | 287.12 |
| 2001-12-10 | 286.61 |
| 2001-12-11 | 288.22 |
| 2001-12-12 | 291.85 |
| 2001-12-13 | 288.25 |
| 2001-12-14 | 290.55 |
| 2001-12-17 | 286.79 |
| 2001-12-18 | 285.74 |
| 2001-12-19 | 289.18 |
| 2001-12-20 | 291.62 |
| 2001-12-21 | 292.49 |
| 2001-12-24 | 288.76 |
| 2001-12-25 | . |
| 2001-12-26 | 289.15 |
| 2001-12-27 | 302.38 |
| 2001-12-28 | 305.72 |
| 2001-12-31 | 307.94 |
| 2002-01-01 | . |
| 2002-01-02 | 311.30 |
| 2002-01-03 | 313.43 |
| 2002-01-04 | 309.41 |
| 2002-01-07 | 311.08 |
| 2002-01-08 | 307.46 |
| 2002-01-09 | 308.73 |
| 2002-01-10 | 309.51 |
| 2002-01-11 | 309.68 |
| 2002-01-14 | 310.36 |
| 2002-01-15 | 291.87 |
| 2002-01-16 | 284.77 |
| 2002-01-17 | 287.17 |
| 2002-01-18 | 284.36 |
| 2002-01-21 | . |
| 2002-01-22 | 286.73 |
| 2002-01-23 | 284.68 |
| 2002-01-24 | 286.96 |
| 2002-01-25 | 284.97 |
| 2002-01-28 | 285.34 |
| 2002-01-29 | 284.31 |
| 2002-01-30 | 280.48 |
| 2002-01-31 | 281.06 |
| 2002-02-01 | 282.93 |
| 2002-02-04 | 284.16 |
| 2002-02-05 | 281.99 |
| 2002-02-06 | 285.72 |
| 2002-02-07 | 282.51 |
| 2002-02-08 | 279.59 |
| 2002-02-11 | 280.97 |
| 2002-02-12 | 279.87 |
| 2002-02-13 | 280.64 |
| 2002-02-14 | 281.40 |
| 2002-02-15 | 283.03 |
| 2002-02-18 | . |
| 2002-02-19 | 279.06 |
| 2002-02-20 | 278.78 |
| 2002-02-21 | 279.39 |
| 2002-02-22 | 289.00 |
| 2002-02-25 | 288.77 |
| 2002-02-26 | 287.36 |
| 2002-02-27 | 291.07 |
| 2002-02-28 | 290.22 |
| 2002-03-01 | 292.84 |
| 2002-03-04 | 296.68 |
| 2002-03-05 | 299.71 |
| 2002-03-06 | 299.89 |
| 2002-03-07 | 311.63 |
| 2002-03-08 | 314.85 |
| 2002-03-11 | 314.43 |
| 2002-03-12 | 312.92 |
| 2002-03-13 | 311.31 |
| 2002-03-14 | 311.52 |
| 2002-03-15 | 313.15 |
| 2002-03-18 | 315.10 |
| 2002-03-19 | 318.91 |
| 2002-03-20 | 316.64 |
| 2002-03-21 | 318.40 |
| 2002-03-22 | 317.85 |
| 2002-03-25 | 315.60 |
| 2002-03-26 | 314.41 |
| 2002-03-27 | 316.09 |
| 2002-03-28 | 316.25 |
| 2002-03-29 | . |
| 2002-04-01 | 318.64 |
| 2002-04-02 | 324.27 |
| 2002-04-03 | 325.73 |
| 2002-04-04 | 316.57 |
| 2002-04-05 | 320.90 |
| 2002-04-08 | 316.43 |
| 2002-04-09 | 318.44 |
| 2002-04-10 | 316.24 |
| 2002-04-11 | 320.08 |
| 2002-04-12 | 315.00 |
| 2002-04-15 | 315.23 |
| 2002-04-16 | 317.43 |
| 2002-04-17 | 318.35 |
| 2002-04-18 | 325.74 |
| 2002-04-19 | 326.14 |
| 2002-04-22 | 323.66 |
| 2002-04-23 | 320.69 |
| 2002-04-24 | 320.70 |
| 2002-04-25 | 315.83 |
| 2002-04-26 | 316.49 |
| 2002-04-29 | 310.81 |
| 2002-04-30 | 312.34 |
| 2002-05-01 | 314.26 |
| 2002-05-02 | 318.34 |
| 2002-05-03 | 319.36 |
| 2002-05-06 | 317.19 |
| 2002-05-07 | 310.78 |
| 2002-05-08 | 315.64 |
| 2002-05-09 | 316.20 |
| 2002-05-10 | 318.37 |
| 2002-05-13 | 315.08 |
| 2002-05-14 | 317.28 |
| 2002-05-15 | 320.86 |
| 2002-05-16 | 324.74 |
| 2002-05-17 | 328.21 |
| 2002-05-20 | 329.18 |
| 2002-05-21 | 325.38 |
| 2002-05-22 | 326.07 |
| 2002-05-23 | 327.86 |
| 2002-05-24 | 326.34 |
| 2002-05-27 | . |
| 2002-05-28 | 323.66 |
| 2002-05-29 | 315.71 |
| 2002-05-30 | 308.88 |
| 2002-05-31 | 309.83 |
| 2002-06-03 | 312.85 |
| 2002-06-04 | 306.71 |
| 2002-06-05 | 306.88 |
| 2002-06-06 | 310.66 |
| 2002-06-07 | 299.54 |
| 2002-06-10 | 300.50 |
| 2002-06-11 | 303.75 |
| 2002-06-12 | 302.40 |
| 2002-06-13 | 303.96 |
| 2002-06-14 | 295.47 |
| 2002-06-17 | 302.20 |
| 2002-06-18 | 305.24 |
| 2002-06-19 | 304.77 |
| 2002-06-20 | 294.87 |
| 2002-06-21 | 294.45 |
| 2002-06-24 | 287.67 |
| 2002-06-25 | 289.17 |
| 2002-06-26 | 275.02 |
| 2002-06-27 | 286.66 |
| 2002-06-28 | 285.94 |
| 2002-07-01 | 287.77 |
| 2002-07-02 | 287.96 |
| 2002-07-03 | 280.19 |
| 2002-07-04 | . |
| 2002-07-05 | 283.55 |
| 2002-07-08 | 293.50 |
| 2002-07-09 | 296.77 |
| 2002-07-10 | 291.92 |
| 2002-07-11 | 288.18 |
| 2002-07-12 | 285.74 |
| 2002-07-15 | 286.38 |
| 2002-07-16 | 285.14 |
| 2002-07-17 | 288.29 |
| 2002-07-18 | 288.05 |
| 2002-07-19 | 278.90 |
| 2002-07-22 | 266.43 |
| 2002-07-23 | 247.68 |
| 2002-07-24 | 232.32 |
| 2002-07-25 | 244.45 |
| 2002-07-26 | 241.94 |
| 2002-07-29 | 244.15 |
| 2002-07-30 | 252.73 |
| 2002-07-31 | 247.47 |
| 2002-08-01 | 244.20 |
| 2002-08-02 | 243.66 |
| 2002-08-05 | 237.67 |
| 2002-08-06 | 230.17 |
| 2002-08-07 | 233.48 |
| 2002-08-08 | 233.91 |
| 2002-08-09 | 235.57 |
| 2002-08-12 | 231.01 |
| 2002-08-13 | 230.69 |
| 2002-08-14 | 228.69 |
| 2002-08-15 | 227.96 |
| 2002-08-16 | 231.99 |
| 2002-08-19 | 227.80 |
| 2002-08-20 | 233.65 |
| 2002-08-21 | 235.38 |
| 2002-08-22 | 238.53 |
| 2002-08-23 | 237.95 |
| 2002-08-26 | 238.02 |
| 2002-08-27 | 237.77 |
| 2002-08-28 | 234.45 |
| 2002-08-29 | 230.54 |
| 2002-08-30 | 227.56 |
| 2002-09-02 | . |
| 2002-09-03 | 219.30 |
| 2002-09-04 | 212.90 |
| 2002-09-05 | 208.40 |
| 2002-09-06 | 209.47 |
| 2002-09-09 | 205.46 |
| 2002-09-10 | 203.97 |
| 2002-09-11 | 206.54 |
| 2002-09-12 | 206.06 |
| 2002-09-13 | 202.65 |
| 2002-09-16 | 196.59 |
| 2002-09-17 | 197.49 |
| 2002-09-18 | 195.04 |
| 2002-09-19 | 188.63 |
| 2002-09-20 | 190.22 |
| 2002-09-23 | 186.26 |
| 2002-09-24 | 179.10 |
| 2002-09-25 | 178.51 |
| 2002-09-26 | 182.40 |
| 2002-09-27 | 179.42 |
| 2002-09-30 | 177.61 |
| 2002-10-01 | 179.74 |
| 2002-10-02 | 180.95 |
| 2002-10-03 | 183.81 |
| 2002-10-04 | 182.42 |
| 2002-10-07 | 178.79 |
| 2002-10-08 | 177.49 |
| 2002-10-09 | 181.22 |
| 2002-10-10 | 182.41 |
| 2002-10-11 | 191.65 |
| 2002-10-14 | 193.66 |
| 2002-10-15 | 204.89 |
| 2002-10-16 | 204.11 |
| 2002-10-17 | 201.02 |
| 2002-10-18 | 193.25 |
| 2002-10-21 | 193.04 |
| 2002-10-22 | 190.81 |
| 2002-10-23 | 190.11 |
| 2002-10-24 | 192.13 |
| 2002-10-25 | 191.63 |
| 2002-10-28 | 191.86 |
| 2002-10-29 | 188.34 |
| 2002-10-30 | 191.81 |
| 2002-10-31 | 198.07 |
| 2002-11-01 | 196.12 |
| 2002-11-04 | 203.92 |
| 2002-11-05 | 201.84 |
| 2002-11-06 | 203.87 |
| 2002-11-07 | 205.65 |
| 2002-11-08 | 204.16 |
| 2002-11-11 | 202.86 |
| 2002-11-12 | 202.35 |
| 2002-11-13 | 201.84 |
| 2002-11-14 | 198.35 |
| 2002-11-15 | 202.70 |
| 2002-11-18 | 204.66 |
| 2002-11-19 | 201.27 |
| 2002-11-20 | 199.33 |
| 2002-11-21 | 204.28 |
| 2002-11-22 | 207.09 |
| 2002-11-25 | 206.21 |
| 2002-11-26 | 209.07 |
| 2002-11-27 | 208.31 |
| 2002-11-28 | . |
| 2002-11-29 | 221.63 |
| 2002-12-02 | 222.52 |
| 2002-12-03 | 217.70 |
| 2002-12-04 | 218.55 |
| 2002-12-05 | 210.14 |
| 2002-12-06 | 206.63 |
| 2002-12-09 | 209.02 |
| 2002-12-10 | 208.98 |
| 2002-12-11 | 210.31 |
| 2002-12-12 | 207.60 |
| 2002-12-13 | 209.88 |
| 2002-12-16 | 208.84 |
| 2002-12-17 | 211.34 |
| 2002-12-18 | 209.31 |
| 2002-12-19 | 208.65 |
| 2002-12-20 | 207.03 |
| 2002-12-23 | 203.17 |
| 2002-12-24 | 204.10 |
| 2002-12-25 | . |
| 2002-12-26 | 204.32 |
| 2002-12-27 | 203.60 |
| 2002-12-30 | 204.99 |
| 2002-12-31 | 205.93 |
| 2003-01-01 | . |
| 2003-01-02 | 208.91 |
| 2003-01-03 | 212.83 |
| 2003-01-06 | 213.07 |
| 2003-01-07 | 218.05 |
| 2003-01-08 | 213.32 |
| 2003-01-09 | 219.34 |
| 2003-01-10 | 223.16 |
| 2003-01-13 | 229.32 |
| 2003-01-14 | 230.68 |
| 2003-01-15 | 233.90 |
| 2003-01-16 | 234.35 |
| 2003-01-17 | 234.26 |
| 2003-01-20 | . |
| 2003-01-21 | 226.89 |
| 2003-01-22 | 223.27 |
| 2003-01-23 | 224.37 |
| 2003-01-24 | 228.91 |
| 2003-01-27 | 203.01 |
| 2003-01-28 | 200.41 |
| 2003-01-29 | 198.46 |
| 2003-01-30 | 201.94 |
| 2003-01-31 | 203.52 |
| 2003-02-03 | 200.63 |
| 2003-02-04 | 197.51 |
| 2003-02-05 | 196.55 |
| 2003-02-06 | 192.02 |
| 2003-02-07 | 191.90 |
| 2003-02-10 | 189.35 |
| 2003-02-11 | 189.86 |
| 2003-02-12 | 190.99 |
| 2003-02-13 | 190.01 |
| 2003-02-14 | 190.99 |
| 2003-02-17 | . |
| 2003-02-18 | 194.85 |
| 2003-02-19 | 191.18 |
| 2003-02-20 | 187.87 |
| 2003-02-21 | 187.46 |
| 2003-02-24 | 184.15 |
| 2003-02-25 | 177.21 |
| 2003-02-26 | 177.67 |
| 2003-02-27 | 174.74 |
| 2003-02-28 | 185.80 |
| 2003-03-03 | 189.57 |
| 2003-03-04 | 186.89 |
| 2003-03-05 | 188.40 |
| 2003-03-06 | 185.78 |
| 2003-03-07 | 181.99 |
| 2003-03-10 | 182.03 |
| 2003-03-11 | 182.61 |
| 2003-03-12 | 184.07 |
| 2003-03-13 | 185.51 |
| 2003-03-14 | 187.27 |
| 2003-03-17 | 183.03 |
| 2003-03-18 | 183.74 |
| 2003-03-19 | 185.47 |
| 2003-03-20 | 184.20 |
| 2003-03-21 | 186.85 |
| 2003-03-24 | 184.46 |
| 2003-03-25 | 186.73 |
| 2003-03-26 | 187.97 |
| 2003-03-27 | 186.22 |
| 2003-03-28 | 185.90 |
| 2003-03-31 | 187.89 |
| 2003-04-01 | 187.21 |
| 2003-04-02 | 193.33 |
| 2003-04-03 | 191.96 |
| 2003-04-04 | 194.40 |
| 2003-04-07 | 201.38 |
| 2003-04-08 | 200.07 |
| 2003-04-09 | 201.49 |
| 2003-04-10 | 199.86 |
| 2003-04-11 | 201.15 |
| 2003-04-14 | 203.77 |
| 2003-04-15 | 205.40 |
| 2003-04-16 | 212.83 |
| 2003-04-17 | 213.25 |
| 2003-04-18 | . |
| 2003-04-21 | 213.21 |
| 2003-04-22 | 209.11 |
| 2003-04-23 | 211.44 |
| 2003-04-24 | 210.77 |
| 2003-04-25 | 210.27 |
| 2003-04-28 | 212.73 |
| 2003-04-29 | 217.06 |
| 2003-04-30 | 214.75 |
| 2003-05-01 | 216.10 |
| 2003-05-02 | 212.36 |
| 2003-05-05 | 218.33 |
| 2003-05-06 | 223.29 |
| 2003-05-07 | 223.58 |
| 2003-05-08 | 223.61 |
| 2003-05-09 | 229.52 |
| 2003-05-12 | 231.85 |
| 2003-05-13 | 231.36 |
| 2003-05-14 | 235.63 |
| 2003-05-15 | 237.54 |
| 2003-05-16 | 241.81 |
| 2003-05-19 | 238.91 |
| 2003-05-20 | 238.81 |
| 2003-05-21 | 236.15 |
| 2003-05-22 | 240.14 |
| 2003-05-23 | 249.38 |
| 2003-05-26 | . |
| 2003-05-27 | 243.92 |
| 2003-05-28 | 242.59 |
| 2003-05-29 | 244.31 |
| 2003-05-30 | 243.51 |
| 2003-06-02 | 247.87 |
| 2003-06-03 | 242.58 |
| 2003-06-04 | 240.53 |
| 2003-06-05 | 242.91 |
| 2003-06-06 | 244.96 |
| 2003-06-09 | 245.42 |
| 2003-06-10 | 242.15 |
| 2003-06-11 | 246.22 |
| 2003-06-12 | 249.97 |
| 2003-06-13 | 248.59 |
| 2003-06-16 | 247.34 |
| 2003-06-17 | 252.44 |
| 2003-06-18 | 250.86 |
| 2003-06-19 | 249.60 |
| 2003-06-20 | 245.69 |
| 2003-06-23 | 240.37 |
| 2003-06-24 | 240.51 |
| 2003-06-25 | 238.18 |
| 2003-06-26 | 235.65 |
| 2003-06-27 | 238.28 |
| 2003-06-30 | 236.55 |
| 2003-07-01 | 238.63 |
| 2003-07-02 | 241.15 |
| 2003-07-03 | 239.82 |
| 2003-07-04 | . |
| 2003-07-07 | 237.62 |
| 2003-07-08 | 239.90 |
| 2003-07-09 | 238.77 |
| 2003-07-10 | 234.68 |
| 2003-07-11 | 239.33 |
| 2003-07-14 | 244.57 |
| 2003-07-15 | 244.78 |
| 2003-07-16 | 244.81 |
| 2003-07-17 | 241.50 |
| 2003-07-18 | 241.78 |
| 2003-07-21 | 245.77 |
| 2003-07-22 | 243.85 |
| 2003-07-23 | 248.58 |
| 2003-07-24 | 253.87 |
| 2003-07-25 | 257.28 |
| 2003-07-28 | 258.01 |
| 2003-07-29 | 258.04 |
| 2003-07-30 | 256.56 |
| 2003-07-31 | 258.69 |
| 2003-08-01 | 261.35 |
| 2003-08-04 | 266.19 |
| 2003-08-05 | 263.34 |
| 2003-08-06 | 262.35 |
| 2003-08-07 | 260.79 |
| 2003-08-08 | 264.55 |
| 2003-08-11 | 265.18 |
| 2003-08-12 | 263.58 |
| 2003-08-13 | 261.08 |
| 2003-08-14 | 261.04 |
| 2003-08-15 | 265.87 |
| 2003-08-18 | 267.26 |
| 2003-08-19 | 263.76 |
| 2003-08-20 | 262.45 |
| 2003-08-21 | 264.35 |
| 2003-08-22 | 263.78 |
| 2003-08-25 | 262.01 |
| 2003-08-26 | 260.30 |
| 2003-08-27 | 260.13 |
| 2003-08-28 | 264.34 |
| 2003-08-29 | 277.08 |
| 2003-09-01 | . |
| 2003-09-02 | 280.93 |
| 2003-09-03 | 285.51 |
| 2003-09-04 | 286.65 |
| 2003-09-05 | 289.67 |
| 2003-09-08 | 290.15 |
| 2003-09-09 | 292.50 |
| 2003-09-10 | 287.37 |
| 2003-09-11 | 284.81 |
| 2003-09-12 | 286.49 |
| 2003-09-15 | 289.18 |
| 2003-09-16 | 288.04 |
| 2003-09-17 | 293.65 |
| 2003-09-18 | 289.28 |
| 2003-09-19 | 286.01 |
| 2003-09-22 | 279.39 |
| 2003-09-23 | 284.19 |
| 2003-09-24 | 284.19 |
| 2003-09-25 | 276.15 |
| 2003-09-26 | 270.74 |
| 2003-09-29 | 278.51 |
| 2003-09-30 | 272.11 |
| 2003-10-01 | 272.87 |
| 2003-10-02 | 275.84 |
| 2003-10-03 | 280.95 |
| 2003-10-06 | 281.91 |
| 2003-10-07 | 282.06 |
| 2003-10-08 | 284.88 |
| 2003-10-09 | 283.30 |
| 2003-10-10 | 287.32 |
| 2003-10-13 | 286.56 |
| 2003-10-14 | 287.25 |
| 2003-10-15 | 290.76 |
| 2003-10-16 | 290.93 |
| 2003-10-17 | 288.98 |
| 2003-10-20 | 286.44 |
| 2003-10-21 | 288.74 |
| 2003-10-22 | 290.93 |
| 2003-10-23 | 288.06 |
| 2003-10-24 | 294.03 |
| 2003-10-27 | 296.67 |
| 2003-10-28 | 297.25 |
| 2003-10-29 | 298.71 |
| 2003-10-30 | 300.60 |
| 2003-10-31 | 301.25 |
| 2003-11-03 | 296.83 |
| 2003-11-04 | 301.02 |
| 2003-11-05 | 298.68 |
| 2003-11-06 | 299.55 |
| 2003-11-07 | 303.82 |
| 2003-11-10 | 303.27 |
| 2003-11-11 | 301.69 |
| 2003-11-12 | 306.62 |
| 2003-11-13 | 309.98 |
| 2003-11-14 | 312.63 |
| 2003-11-17 | 308.48 |
| 2003-11-18 | 309.28 |
| 2003-11-19 | 308.57 |
| 2003-11-20 | 309.06 |
| 2003-11-21 | 309.28 |
| 2003-11-24 | 307.90 |
| 2003-11-25 | 309.23 |
| 2003-11-26 | 313.00 |
| 2003-11-27 | . |
| 2003-11-28 | 315.52 |
| 2003-12-01 | 315.65 |
| 2003-12-02 | 318.89 |
| 2003-12-03 | 320.72 |
| 2003-12-04 | 322.55 |
| 2003-12-05 | 328.69 |
| 2003-12-08 | 329.07 |
| 2003-12-09 | 332.51 |
| 2003-12-10 | 333.06 |
| 2003-12-11 | 329.86 |
| 2003-12-12 | 332.76 |
| 2003-12-15 | 337.57 |
| 2003-12-16 | 337.17 |
| 2003-12-17 | 337.24 |
| 2003-12-18 | 342.03 |
| 2003-12-19 | 343.68 |
| 2003-12-22 | 344.44 |
| 2003-12-23 | 344.74 |
| 2003-12-24 | 343.81 |
| 2003-12-25 | . |
| 2003-12-26 | 343.32 |
| 2003-12-29 | 348.72 |
| 2003-12-30 | 347.70 |
| 2003-12-31 | 351.12 |
| 2004-01-01 | . |
| 2004-01-02 | 355.10 |
| 2004-01-05 | 356.12 |
| 2004-01-06 | 353.94 |
| 2004-01-07 | 358.18 |
| 2004-01-08 | 362.82 |
| 2004-01-09 | 370.12 |
| 2004-01-12 | 377.20 |
| 2004-01-13 | 380.18 |
| 2004-01-14 | 384.74 |
| 2004-01-15 | 380.41 |
| 2004-01-16 | 376.82 |
| 2004-01-19 | . |
| 2004-01-20 | 389.16 |
| 2004-01-21 | 392.83 |
| 2004-01-22 | 395.84 |
| 2004-01-23 | 391.35 |
| 2004-01-26 | 389.47 |
| 2004-01-27 | 393.25 |
| 2004-01-28 | 383.77 |
| 2004-01-29 | 372.05 |
| 2004-01-30 | 376.76 |
| 2004-02-02 | 375.91 |
| 2004-02-03 | 374.52 |
| 2004-02-04 | 374.89 |
| 2004-02-05 | 377.94 |
| 2004-02-06 | 381.68 |
| 2004-02-09 | 392.40 |
| 2004-02-10 | 385.22 |
| 2004-02-11 | 389.25 |
| 2004-02-12 | 393.32 |
| 2004-02-13 | 388.81 |
| 2004-02-16 | . |
| 2004-02-17 | 395.82 |
| 2004-02-18 | 400.54 |
| 2004-02-19 | 396.15 |
| 2004-02-20 | 396.64 |
| 2004-02-23 | 400.12 |
| 2004-02-24 | 395.10 |
| 2004-02-25 | 391.11 |
| 2004-02-26 | 392.99 |
| 2004-02-27 | 400.52 |
| 2004-03-01 | 405.62 |
| 2004-03-02 | 406.82 |
| 2004-03-03 | 400.44 |
| 2004-03-04 | 400.32 |
| 2004-03-05 | 410.02 |
| 2004-03-08 | 415.79 |
| 2004-03-09 | 416.70 |
| 2004-03-10 | 402.00 |
| 2004-03-11 | 386.59 |
| 2004-03-12 | 390.85 |
| 2004-03-15 | 380.10 |
| 2004-03-16 | 387.29 |
| 2004-03-17 | 385.40 |
| 2004-03-18 | 384.49 |
| 2004-03-19 | 380.84 |
| 2004-03-22 | 364.25 |
| 2004-03-23 | 369.00 |
| 2004-03-24 | 367.28 |
| 2004-03-25 | 368.40 |
| 2004-03-26 | 366.60 |
| 2004-03-29 | 372.77 |
| 2004-03-30 | 369.06 |
| 2004-03-31 | 372.70 |
| 2004-04-01 | 377.58 |
| 2004-04-02 | 373.69 |
| 2004-04-05 | 375.71 |
| 2004-04-06 | 373.89 |
| 2004-04-07 | 380.34 |
| 2004-04-08 | 378.74 |
| 2004-04-09 | . |
| 2004-04-12 | 375.51 |
| 2004-04-13 | 375.11 |
| 2004-04-14 | 369.38 |
| 2004-04-15 | 372.81 |
| 2004-04-16 | 373.71 |
| 2004-04-19 | 370.41 |
| 2004-04-20 | 375.27 |
| 2004-04-21 | 372.65 |
| 2004-04-22 | 371.43 |
| 2004-04-23 | 370.57 |
| 2004-04-26 | 370.72 |
| 2004-04-27 | 372.17 |
| 2004-04-28 | 366.13 |
| 2004-04-29 | 360.82 |
| 2004-04-30 | 355.75 |
| 2004-05-03 | 353.85 |
| 2004-05-04 | 361.03 |
| 2004-05-05 | 364.72 |
| 2004-05-06 | 360.15 |
| 2004-05-07 | 348.55 |
| 2004-05-10 | 333.03 |
| 2004-05-11 | 332.82 |
| 2004-05-12 | 337.74 |
| 2004-05-13 | 338.68 |
| 2004-05-14 | 339.74 |
| 2004-05-17 | 341.17 |
| 2004-05-18 | 340.50 |
| 2004-05-19 | 348.00 |
| 2004-05-20 | 345.76 |
| 2004-05-21 | 351.14 |
| 2004-05-24 | 353.49 |
| 2004-05-25 | 357.67 |
| 2004-05-26 | 360.65 |
| 2004-05-27 | 365.50 |
| 2004-05-28 | 367.81 |
| 2004-05-31 | . |
| 2004-06-01 | 372.38 |
| 2004-06-02 | 376.28 |
| 2004-06-03 | 370.99 |
| 2004-06-04 | 369.52 |
| 2004-06-07 | 373.57 |
| 2004-06-08 | 374.71 |
| 2004-06-09 | 371.92 |
| 2004-06-10 | 366.32 |
| 2004-06-11 | . |
| 2004-06-14 | 364.75 |
| 2004-06-15 | 367.32 |
| 2004-06-16 | 370.76 |
| 2004-06-17 | 375.36 |
| 2004-06-18 | 383.02 |
| 2004-06-21 | 380.95 |
| 2004-06-22 | 378.44 |
| 2004-06-23 | 380.28 |
| 2004-06-24 | 386.34 |
| 2004-06-25 | 391.09 |
| 2004-06-28 | 394.74 |
| 2004-06-29 | 392.86 |
| 2004-06-30 | 393.57 |
| 2004-07-01 | 394.45 |
| 2004-07-02 | 391.89 |
| 2004-07-05 | . |
| 2004-07-06 | 394.19 |
| 2004-07-07 | 397.59 |
| 2004-07-08 | 396.88 |
| 2004-07-09 | 397.34 |
| 2004-07-12 | 397.68 |
| 2004-07-13 | 390.57 |
| 2004-07-14 | 389.75 |
| 2004-07-15 | 390.48 |
| 2004-07-16 | 394.66 |
| 2004-07-19 | 390.45 |
| 2004-07-20 | 389.72 |
| 2004-07-21 | 390.62 |
| 2004-07-22 | 387.63 |
| 2004-07-23 | 382.98 |
| 2004-07-26 | 382.91 |
| 2004-07-27 | 379.93 |
| 2004-07-28 | 384.22 |
| 2004-07-29 | 387.94 |
| 2004-07-30 | 388.47 |
| 2004-08-02 | 390.15 |
| 2004-08-03 | 391.36 |
| 2004-08-04 | 391.72 |
| 2004-08-05 | 389.70 |
| 2004-08-06 | 388.43 |
| 2004-08-09 | 387.50 |
| 2004-08-10 | 389.00 |
| 2004-08-11 | 384.70 |
| 2004-08-12 | 388.24 |
| 2004-08-13 | 395.88 |
| 2004-08-16 | 401.45 |
| 2004-08-17 | 402.65 |
| 2004-08-18 | 399.37 |
| 2004-08-19 | 408.34 |
| 2004-08-20 | 409.21 |
| 2004-08-23 | 408.71 |
| 2004-08-24 | 404.61 |
| 2004-08-25 | 404.05 |
| 2004-08-26 | 404.78 |
| 2004-08-27 | 406.77 |
| 2004-08-30 | 407.17 |
| 2004-08-31 | 406.56 |
| 2004-09-01 | 414.24 |
| 2004-09-02 | 421.73 |
| 2004-09-03 | 419.85 |
| 2004-09-06 | . |
| 2004-09-07 | 423.13 |
| 2004-09-08 | 423.43 |
| 2004-09-09 | 425.80 |
| 2004-09-10 | 431.43 |
| 2004-09-13 | 427.74 |
| 2004-09-14 | 429.43 |
| 2004-09-15 | 426.77 |
| 2004-09-16 | 430.72 |
| 2004-09-17 | 432.99 |
| 2004-09-20 | 434.68 |
| 2004-09-21 | 439.57 |
| 2004-09-22 | 443.70 |
| 2004-09-23 | 449.61 |
| 2004-09-24 | 454.96 |
| 2004-09-27 | 460.54 |
| 2004-09-28 | 461.43 |
| 2004-09-29 | 463.86 |
| 2004-09-30 | 467.63 |
| 2004-10-01 | 472.10 |
| 2004-10-04 | 470.87 |
| 2004-10-05 | 471.87 |
| 2004-10-06 | 473.46 |
| 2004-10-07 | 483.84 |
| 2004-10-08 | 487.32 |
| 2004-10-11 | 486.33 |
| 2004-10-12 | 481.24 |
| 2004-10-13 | 478.29 |
| 2004-10-14 | 473.49 |
| 2004-10-15 | 477.01 |
| 2004-10-18 | 480.13 |
| 2004-10-19 | 480.03 |
| 2004-10-20 | 476.90 |
| 2004-10-21 | 482.83 |
| 2004-10-22 | 488.82 |
| 2004-10-25 | 485.48 |
| 2004-10-26 | 482.23 |
| 2004-10-27 | 485.66 |
| 2004-10-28 | 477.92 |
| 2004-10-29 | 478.89 |
| 2004-11-01 | 486.15 |
| 2004-11-02 | 483.60 |
| 2004-11-03 | 494.12 |
| 2004-11-04 | 495.28 |
| 2004-11-05 | 501.76 |
| 2004-11-08 | 504.84 |
| 2004-11-09 | 502.44 |
| 2004-11-10 | 503.12 |
| 2004-11-11 | 507.49 |
| 2004-11-12 | 511.49 |
| 2004-11-15 | 513.19 |
| 2004-11-16 | 513.53 |
| 2004-11-17 | 517.54 |
| 2004-11-18 | 522.54 |
| 2004-11-19 | 531.32 |
| 2004-11-22 | 531.93 |
| 2004-11-23 | 538.18 |
| 2004-11-24 | 544.88 |
| 2004-11-25 | . |
| 2004-11-26 | 559.87 |
| 2004-11-29 | 563.84 |
| 2004-11-30 | 565.71 |
| 2004-12-01 | 577.82 |
| 2004-12-02 | 562.86 |
| 2004-12-03 | 560.31 |
| 2004-12-06 | 569.64 |
| 2004-12-07 | 573.90 |
| 2004-12-08 | 557.51 |
| 2004-12-09 | 553.39 |
| 2004-12-10 | 556.68 |
| 2004-12-13 | 558.80 |
| 2004-12-14 | 564.04 |
| 2004-12-15 | 579.00 |
| 2004-12-16 | 577.87 |
| 2004-12-17 | 571.09 |
| 2004-12-20 | 579.27 |
| 2004-12-21 | 578.81 |
| 2004-12-22 | 583.18 |
| 2004-12-23 | 590.06 |
| 2004-12-24 | . |
| 2004-12-27 | 596.56 |
| 2004-12-28 | 594.50 |
| 2004-12-29 | 596.59 |
| 2004-12-30 | 602.72 |
| 2004-12-31 | 602.68 |
| 2005-01-03 | 606.28 |
| 2005-01-04 | 591.23 |
| 2005-01-05 | 584.45 |
| 2005-01-06 | 581.49 |
| 2005-01-07 | 581.53 |
| 2005-01-10 | 588.91 |
| 2005-01-11 | 592.86 |
| 2005-01-12 | 599.14 |
| 2005-01-13 | 602.16 |
| 2005-01-14 | 603.91 |
| 2005-01-17 | . |
| 2005-01-18 | 613.29 |
| 2005-01-19 | 614.43 |
| 2005-01-20 | 601.48 |
| 2005-01-21 | 607.20 |
| 2005-01-24 | 609.80 |
| 2005-01-25 | 613.78 |
| 2005-01-26 | 618.71 |
| 2005-01-27 | 615.84 |
#2005-01-28| 613.72
#2005-01-31| 611.21
#2005-02-01| 621.97
#2005-02-02| 628.60
#2005-02-03| 631.02
#2005-02-04| 634.40
#2005-02-07| 630.13
#2005-02-08| 616.05
#2005-02-09| 616.68
#2005-02-10| 620.14
#2005-02-11| 618.32
#2005-02-14| 629.06
#2005-02-15| 630.58
#2005-02-16| 624.51
#2005-02-17| 628.44
#2005-02-18| 631.73
#2005-02-21| .
#2005-02-22| 638.78
#2005-02-23| 643.88
#2005-02-24| 652.62
#2005-02-25| 655.43
#2005-02-28| 660.28
#2005-03-01| 654.82
#2005-03-02| 647.44
#2005-03-03| 651.02
#2005-03-04| 665.02
#2005-03-07| 668.78
#2005-03-08| 677.92
#2005-03-09| 677.22
#2005-03-10| 674.44
#2005-03-11| 676.48
#2005-03-14| 667.00
#2005-03-15| 666.53
#2005-03-16| 661.97
#2005-03-17| 665.25
#2005-03-18| 667.92
#2005-03-21| 663.32
#2005-03-22| 657.04
#2005-03-23| 638.88
#2005-03-24| 634.70
#2005-03-25| .
#2005-03-28| 629.75
#2005-03-29| 628.47
#2005-03-30| 631.46
#2005-03-31| 640.78
#2005-04-01| 649.54
#2005-04-04| 650.37
#2005-04-05| 651.66
#2005-04-06| 652.47
#2005-04-07| 667.58
#2005-04-08| 665.91
#2005-04-11| 664.84
#2005-04-12| 668.72
#2005-04-13| 667.84
#2005-04-14| 653.99
#2005-04-15| 647.70
#2005-04-18| 626.26
#2005-04-19| 631.17
#2005-04-20| 637.13
#2005-04-21| 638.18
#2005-04-22| 644.75
#2005-04-25| 639.95
#2005-04-26| 634.57
#2005-04-27| 618.99
#2005-04-28| 602.64
#2005-04-29| 607.84
#2005-05-02| 606.20
#2005-05-03| 614.94
#2005-05-04| 612.67
#2005-05-05| 612.03
#2005-05-06| 624.79
#2005-05-09| 632.53
#2005-05-10| 636.73
#2005-05-11| 633.97
#2005-05-12| 625.08
#2005-05-13| 615.45
#2005-05-16| 613.84
#2005-05-17| 614.09
#2005-05-18| 613.47
#2005-05-19| 614.57
#2005-05-20| 615.01
#2005-05-23| 616.76
#2005-05-24| 623.77
#2005-05-25| 629.19
#2005-05-26| 644.42
#2005-05-27| 648.46
#2005-05-30| .
#2005-05-31| 647.42
#2005-06-01| 650.45
#2005-06-02| 651.54
#2005-06-03| 652.82
#2005-06-06| 659.02
#2005-06-07| 663.50
#2005-06-08| 667.82
#2005-06-09| 667.37
#2005-06-10| 676.25
#2005-06-13| 671.95
#2005-06-14| 671.85
#2005-06-15| 676.08
#2005-06-16| 679.13
#2005-06-17| 688.61
#2005-06-20| 691.98
#2005-06-21| 691.88
#2005-06-22| 688.15
#2005-06-23| 681.68
#2005-06-24| 686.35
#2005-06-27| 681.66
#2005-06-28| 684.69
#2005-06-29| 688.85
#2005-06-30| 692.99
#2005-07-01| 693.23
#2005-07-04| .
#2005-07-05| 700.08
#2005-07-06| 708.27
#2005-07-07| 699.96
#2005-07-08| 715.79
#2005-07-11| 722.34
#2005-07-12| 722.36
#2005-07-13| 725.99
#2005-07-14| 728.37
#2005-07-15| 715.77
#2005-07-18| 714.51
#2005-07-19| 703.87
#2005-07-20| 711.69
#2005-07-21| 715.60
#2005-07-22| 727.23
#2005-07-25| 745.41
#2005-07-26| 745.91
#2005-07-27| 749.47
#2005-07-28| 756.61
#2005-07-29| 775.48
#2005-08-01| 787.93
#2005-08-02| 795.35
#2005-08-03| 803.77
#2005-08-04| 801.22
#2005-08-05| 797.74
#2005-08-08| 804.01
#2005-08-09| 811.94
#2005-08-10| 822.61
#2005-08-11| 842.34
#2005-08-12| 850.54
#2005-08-15| 834.70
#2005-08-16| 815.16
#2005-08-17| 806.53
#2005-08-18| 794.84
#2005-08-19| 800.16
#2005-08-22| 816.36
#2005-08-23| 810.33
#2005-08-24| 807.17
#2005-08-25| 816.78
#2005-08-26| 830.97
#2005-08-29| 836.99
#2005-08-30| 838.56
#2005-08-31| 861.84
#2005-09-01| 892.75
#2005-09-02| 889.33
#2005-09-05| .
#2005-09-06| 882.51
#2005-09-07| 881.48
#2005-09-08| 872.72
#2005-09-09| 875.44
#2005-09-12| 864.61
#2005-09-13| 854.58
#2005-09-14| 859.87
#2005-09-15| 869.17
#2005-09-16| 880.93
#2005-09-19| 883.76
#2005-09-20| 893.08
#2005-09-21| 895.94
#2005-09-22| 891.98
#2005-09-23| 877.39
#2005-09-26| 865.83
#2005-09-27| 864.04
#2005-09-28| 860.56
#2005-09-29| 870.56
#2005-09-30| 877.97
#2005-10-03| 870.77
#2005-10-04| 870.32
#2005-10-05| 862.28
#2005-10-06| 832.97
#2005-10-07| 830.43
#2005-10-10| 836.21
#2005-10-11| 835.98
#2005-10-12| 836.18
#2005-10-13| 788.28
#2005-10-14| 782.02
#2005-10-17| 789.11
#2005-10-18| 757.06
#2005-10-19| 730.67
#2005-10-20| 755.05
#2005-10-21| 748.57
#2005-10-24| 773.99
#2005-10-25| 791.52
#2005-10-26| 804.82
#2005-10-27| 792.52
#2005-10-28| 782.59
#2005-10-31| 795.94
#2005-11-01| 792.22
#2005-11-02| 800.00
#2005-11-03| 819.62
#2005-11-04| 806.46
#2005-11-07| 805.29
#2005-11-08| 794.78
#2005-11-09| 800.37
#2005-11-10| 794.75
#2005-11-11| 789.57
#2005-11-14| 783.36
#2005-11-15| 775.89
#2005-11-16| 764.38
#2005-11-17| 775.71
#2005-11-18| 772.23
#2005-11-21| 776.81
#2005-11-22| 788.35
#2005-11-23| 791.90
#2005-11-24| .
#2005-11-25| 797.92
#2005-11-28| 799.14
#2005-11-29| 796.85
#2005-11-30| 808.05
#2005-12-01| 803.41
#2005-12-02| 817.00
#2005-12-05| 831.81
#2005-12-06| 825.63
#2005-12-07| 832.35
#2005-12-08| 838.46
#2005-12-09| 843.88
#2005-12-12| 854.17
#2005-12-13| 860.59
#2005-12-14| 868.31
#2005-12-15| 860.85
#2005-12-16| 860.31
#2005-12-19| 847.52
#2005-12-20| 846.94
#2005-12-21| 849.46
#2005-12-22| 868.23
#2005-12-23| 877.61
#2005-12-26| .
#2005-12-27| 881.27
#2005-12-28| 891.63
#2005-12-29| 893.09
#2005-12-30| 902.29
#2006-01-02| .
#2006-01-03| 926.30
#2006-01-04| 947.64
#2006-01-05| 948.09
#2006-01-06| 953.87
#2006-01-09| 951.43
#2006-01-10| 928.83
#2006-01-11| 929.09
#2006-01-12| 931.22
#2006-01-13| 932.87
#2006-01-16| .
#2006-01-17| 915.58
#2006-01-18| 892.36
#2006-01-19| 911.98
#2006-01-20| 928.64
#2006-01-23| 936.27
#2006-01-24| 947.17
#2006-01-25| 947.91
#2006-01-26| 942.55
#2006-01-27| 947.23
#2006-01-30| 948.60
#2006-01-31| 941.05
#2006-02-01| 947.12
#2006-02-02| 947.55
#2006-02-03| 934.13
#2006-02-06| 933.30
#2006-02-07| 924.01
#2006-02-08| 912.33
#2006-02-09| 927.93
#2006-02-10| 918.86
#2006-02-13| 915.52
#2006-02-14| 895.16
#2006-02-15| 903.87
#2006-02-16| 903.59
#2006-02-17| 925.67
#2006-02-20| .
#2006-02-21| 944.34
#2006-02-22| 937.55
#2006-02-23| 944.13
#2006-02-24| 956.93
#2006-02-27| 964.14
#2006-02-28| 957.17
#2006-03-01| 968.52
#2006-03-02| 983.80
#2006-03-03| 998.82
#2006-03-06| 994.30
#2006-03-07| 983.55
#2006-03-08| 971.00
#2006-03-09| 977.42
#2006-03-10| 977.52
#2006-03-13| 988.99
#2006-03-14| 999.27
#2006-03-15|1010.88
#2006-03-16|1023.31
#2006-03-17|1028.65
#2006-03-20|1035.82
#2006-03-21|1018.55
#2006-03-22|1023.25
#2006-03-23|1019.24
#2006-03-24|1028.88
#2006-03-27|1036.10
#2006-03-28|1048.43
#2006-03-29|1039.93
#2006-03-30|1059.11
#2006-03-31|1052.90
#2006-04-03|1072.83
#2006-04-04|1077.55
#2006-04-05|1079.42
#2006-04-06|1088.95
#2006-04-07|1073.12
#2006-04-10|1080.37
#2006-04-11|1083.14
#2006-04-12|1071.98
#2006-04-13|1068.62
#2006-04-14| .
#2006-04-17|1086.15
#2006-04-18|1090.70
#2006-04-19|1109.95
#2006-04-20|1121.96
#2006-04-21|1132.74
#2006-04-24|1151.85
#2006-04-25|1149.49
#2006-04-26|1156.73
#2006-04-27|1129.92
#2006-04-28|1147.57
#2006-05-01|1150.38
#2006-05-02|1160.22
#2006-05-03|1160.52
#2006-05-04|1181.30
#2006-05-05|1183.26
#2006-05-08|1174.20
#2006-05-09|1179.83
#2006-05-10|1193.37
#2006-05-11|1207.17
#2006-05-12|1195.53
#2006-05-15|1126.99
#2006-05-16|1121.76
#2006-05-17|1119.19
#2006-05-18|1069.59
#2006-05-19|1061.47
#2006-05-22|1014.21
#2006-05-23|1081.08
#2006-05-24|1059.84
#2006-05-25|1061.91
#2006-05-26|1075.81
#2006-05-29| .
#2006-05-30|1085.95
#2006-05-31|1111.14
#2006-06-01|1111.59
#2006-06-02|1143.13
#2006-06-05|1147.95
#2006-06-06|1104.00
#2006-06-07|1085.63
#2006-06-08|1026.52
#2006-06-09|1044.38
#2006-06-12|1014.76
#2006-06-13| 964.59
#2006-06-14| 965.78
#2006-06-15|1026.18
#2006-06-16|1022.38
#2006-06-19|1015.54
#2006-06-20|1003.31
#2006-06-21|1007.17
#2006-06-22|1010.24
#2006-06-23|1027.36
#2006-06-26|1028.44
#2006-06-27|1043.91
#2006-06-28|1035.90
#2006-06-29|1045.92
#2006-06-30|1066.82
#2006-07-03|1081.73
#2006-07-04| .
#2006-07-05|1066.45
#2006-07-06|1084.15
#2006-07-07|1087.14
#2006-07-10|1073.93
#2006-07-11|1074.32
#2006-07-12|1085.45
#2006-07-13|1070.18
#2006-07-14|1046.57
#2006-07-17|1017.52
#2006-07-18| 994.24
#2006-07-19|1001.01
#2006-07-20|1015.29
#2006-07-21|1003.37
#2006-07-24|1000.58
#2006-07-25|1013.53
#2006-07-26|1023.17
#2006-07-27|1048.70
#2006-07-28|1049.27
#2006-07-31|1061.29
#2006-08-01|1061.85
#2006-08-02|1081.55
#2006-08-03|1073.76
#2006-08-04|1079.70
#2006-08-07|1077.75
#2006-08-08|1075.28
#2006-08-09|1074.31
#2006-08-10|1044.24
#2006-08-11|1044.31
#2006-08-14|1028.47
#2006-08-15|1030.70
#2006-08-16|1040.15
#2006-08-17|1031.98
#2006-08-18|1048.84
#2006-08-21|1065.30
#2006-08-22|1060.07
#2006-08-23|1063.29
#2006-08-24|1056.37
#2006-08-25|1057.23
#2006-08-28|1057.06
#2006-08-29|1046.27
#2006-08-30|1056.84
#2006-08-31|1056.06
#2006-09-01|1061.34
#2006-09-04| .
#2006-09-05|1075.58
#2006-09-06|1062.11
#2006-09-07|1036.68
#2006-09-08|1027.63
#2006-09-11| 993.22
#2006-09-12| 984.47
#2006-09-13| 986.79
#2006-09-14|1009.71
#2006-09-15| 998.10
#2006-09-18|1000.38
#2006-09-19|1018.02
#2006-09-20|1009.38
#2006-09-21| 990.84
#2006-09-22| 985.97
#2006-09-25| 957.97
#2006-09-26| 976.04
#2006-09-27|1002.08
#2006-09-28|1006.71
#2006-09-29|1008.28
#2006-10-02|1005.89
#2006-10-03| 985.66
#2006-10-04| 981.08
#2006-10-05| 996.08
#2006-10-06| 981.98
#2006-10-09| 992.06
#2006-10-10|1000.20
#2006-10-11| 992.00
#2006-10-12| 999.53
#2006-10-13|1012.60
#2006-10-16|1021.54
#2006-10-17|1015.96
#2006-10-18|1026.08
#2006-10-19|1041.62
#2006-10-20|1055.79
#2006-10-23|1048.99
#2006-10-24|1057.23
#2006-10-25|1074.19
#2006-10-26|1095.02
#2006-10-27|1086.76
#2006-10-30|1071.88
#2006-10-31|1084.16
#2006-11-01|1102.05
#2006-11-02|1096.34
#2006-11-03|1093.78
#2006-11-06|1102.29
#2006-11-07|1115.01
#2006-11-08|1112.00
#2006-11-09|1127.09
#2006-11-10|1134.10
#2006-11-13|1127.73
#2006-11-14|1138.30
#2006-11-15|1141.92
#2006-11-16|1148.22
#2006-11-17|1123.97
#2006-11-20|1122.31
#2006-11-21|1133.91
#2006-11-22|1140.79
#2006-11-23| .
#2006-11-24|1149.70
#2006-11-27|1139.55
#2006-11-28|1126.55
#2006-11-29|1143.57
#2006-11-30|1173.87
#2006-12-01|1176.64
#2006-12-04|1182.54
#2006-12-05|1186.08
#2006-12-06|1193.49
#2006-12-07|1193.03
#2006-12-08|1194.77
#2006-12-11|1187.81
#2006-12-12|1187.10
#2006-12-13|1191.26
#2006-12-14|1192.96
#2006-12-15|1199.69
#2006-12-18|1193.72
#2006-12-19|1189.86
#2006-12-20|1203.33
#2006-12-21|1201.78
#2006-12-22|1199.50
#2006-12-25| .
#2006-12-26|1199.18
#2006-12-27|1197.35
#2006-12-28|1200.12
#2006-12-29|1212.95
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1215.45
#2007-01-04|1180.39
#2007-01-05|1164.72
#2007-01-08|1181.89
#2007-01-09|1166.89
#2007-01-10|1139.80
#2007-01-11|1150.87
#2007-01-12|1152.79
#2007-01-15| .
#2007-01-16|1163.22
#2007-01-17|1165.66
#2007-01-18|1164.25
#2007-01-19|1171.66
#2007-01-22|1183.47
#2007-01-23|1187.69
#2007-01-24|1200.21
#2007-01-25|1207.82
#2007-01-26|1201.51
#2007-01-29|1213.03
#2007-01-30|1214.62
#2007-01-31|1225.74
#2007-02-01|1236.00
#2007-02-02|1227.73
#2007-02-05|1238.12
#2007-02-06|1253.88
#2007-02-07|1265.50
#2007-02-08|1270.02
#2007-02-09|1274.75
#2007-02-12|1271.21
#2007-02-13|1275.31
#2007-02-14|1296.90
#2007-02-15|1287.69
#2007-02-16|1286.78
#2007-02-19| .
#2007-02-20|1278.41
#2007-02-21|1279.36
#2007-02-22|1288.75
#2007-02-23|1294.44
#2007-02-26|1314.43
#2007-02-27|1270.43
#2007-02-28|1239.86
#2007-03-01|1227.91
#2007-03-02|1231.24
#2007-03-05|1187.26
#2007-03-06|1210.06
#2007-03-07|1221.29
#2007-03-08|1249.10
#2007-03-09|1257.41
#2007-03-12|1261.46
#2007-03-13|1260.37
#2007-03-14|1228.47
#2007-03-15|1252.70
#2007-03-16|1258.32
#2007-03-19|1277.83
#2007-03-20|1274.99
#2007-03-21|1287.99
#2007-03-22|1307.90
#2007-03-23|1317.97
#2007-03-26|1322.87
#2007-03-27|1317.34
#2007-03-28|1321.76
#2007-03-29|1321.72
#2007-03-30|1323.94
#2007-04-02|1326.32
#2007-04-03|1335.58
#2007-04-04|1335.18
#2007-04-05|1346.48
#2007-04-06| .
#2007-04-09|1339.09
#2007-04-10|1359.70
#2007-04-11|1360.93
#2007-04-12|1353.30
#2007-04-13|1363.38
#2007-04-16|1376.77
#2007-04-17|1376.38
#2007-04-18|1365.32
#2007-04-19|1365.45
#2007-04-20|1385.57
#2007-04-23|1389.14
#2007-04-24|1390.43
#2007-04-25|1393.93
#2007-04-26|1386.53
#2007-04-27|1384.40
#2007-04-30|1395.72
#2007-05-01|1389.82
#2007-05-02|1402.13
#2007-05-03|1393.86
#2007-05-04|1408.87
#2007-05-07|1404.55
#2007-05-08|1366.72
#2007-05-09|1375.73
#2007-05-10|1369.17
#2007-05-11|1360.49
#2007-05-14|1362.98
#2007-05-15|1375.63
#2007-05-16|1378.96
#2007-05-17|1367.27
#2007-05-18|1385.92
#2007-05-21|1396.44
#2007-05-22|1409.78
#2007-05-23|1419.17
#2007-05-24|1414.58
#2007-05-25|1417.25
#2007-05-28| .
#2007-05-29|1420.25
#2007-05-30|1404.59
#2007-05-31|1439.89
#2007-06-01|1451.54
#2007-06-04|1462.26
#2007-06-05|1469.52
#2007-06-06|1433.64
#2007-06-07|1423.73
#2007-06-08|1401.02
#2007-06-11|1409.57
#2007-06-12|1394.28
#2007-06-13|1398.95
#2007-06-14|1421.57
#2007-06-15|1448.66
#2007-06-18|1450.09
#2007-06-19|1458.63
#2007-06-20|1472.91
#2007-06-21|1463.48
#2007-06-22|1475.36
#2007-06-25|1472.31
#2007-06-26|1465.58
#2007-06-27|1454.05
#2007-06-28|1475.88
#2007-06-29|1488.60
#2007-07-02|1519.85
#2007-07-03|1528.34
#2007-07-04| .
#2007-07-05|1531.70
#2007-07-06|1538.98
#2007-07-09|1550.53
#2007-07-10|1538.97
#2007-07-11|1539.38
#2007-07-12|1561.16
#2007-07-13|1556.39
#2007-07-16|1558.65
#2007-07-17|1549.38
#2007-07-18|1550.27
#2007-07-19|1563.47
#2007-07-20|1561.69
#2007-07-23|1564.61
#2007-07-24|1534.67
#2007-07-25|1506.67
#2007-07-26|1476.18
#2007-07-27|1438.28
#2007-07-30|1456.87
#2007-07-31|1482.84
#2007-08-01|1445.07
#2007-08-02|1452.24
#2007-08-03|1442.89
#2007-08-06|1414.25
#2007-08-07|1424.43
#2007-08-08|1460.59
#2007-08-09|1422.96
#2007-08-10|1384.61
#2007-08-13|1405.56
#2007-08-14|1405.34
#2007-08-15|1367.99
#2007-08-16|1300.83
#2007-08-17|1338.28
#2007-08-20|1359.29
#2007-08-21|1342.84
#2007-08-22|1363.19
#2007-08-23|1385.59
#2007-08-24|1393.21
#2007-08-27|1400.60
#2007-08-28|1383.93
#2007-08-29|1385.07
#2007-08-30|1400.05
#2007-08-31|1423.53
#2007-09-03| .
#2007-09-04|1430.01
#2007-09-05|1420.15
#2007-09-06|1431.96
#2007-09-07|1425.81
#2007-09-10|1418.78
#2007-09-11|1436.61
#2007-09-12|1442.97
#2007-09-13|1445.71
#2007-09-14|1434.75
#2007-09-17|1423.09
#2007-09-18|1418.28
#2007-09-19|1452.61
#2007-09-20|1462.68
#2007-09-21|1472.27
#2007-09-24|1479.95
#2007-09-25|1466.70
#2007-09-26|1473.46
#2007-09-27|1490.20
#2007-09-28|1509.96
#2007-10-01|1524.77
#2007-10-02|1513.32
#2007-10-03|1502.34
#2007-10-04|1489.28
#2007-10-05|1508.58
#2007-10-08|1508.40
#2007-10-09|1500.40
#2007-10-10|1508.63
#2007-10-11|1537.93
#2007-10-12|1523.96
#2007-10-15|1533.67
#2007-10-16|1507.88
#2007-10-17|1512.90
#2007-10-18|1505.72
#2007-10-19|1507.40
#2007-10-22|1453.57
#2007-10-23|1493.24
#2007-10-24|1489.13
#2007-10-25|1508.39
#2007-10-26|1523.93
#2007-10-29|1541.33
#2007-10-30|1527.01
#2007-10-31|1530.45
#2007-11-01|1509.70
#2007-11-02|1498.42
#2007-11-05|1491.94
#2007-11-06|1523.76
#2007-11-07|1530.25
#2007-11-08|1547.33
#2007-11-09|1509.21
#2007-11-12|1464.82
#2007-11-13|1455.44
#2007-11-14|1468.90
#2007-11-15|1421.50
#2007-11-16|1397.90
#2007-11-19|1347.47
#2007-11-20|1367.61
#2007-11-21|1334.25
#2007-11-22| .
#2007-11-23|1352.57
#2007-11-26|1369.76
#2007-11-27|1339.76
#2007-11-28|1354.51
#2007-11-29|1343.21
#2007-11-30|1356.73
#2007-12-03|1366.86
#2007-12-04|1340.26
#2007-12-05|1349.93
#2007-12-06|1350.38
#2007-12-07|1369.41
#2007-12-10|1390.85
#2007-12-11|1400.89
#2007-12-12|1421.10
#2007-12-13|1399.75
#2007-12-14|1377.04
#2007-12-17|1332.04
#2007-12-18|1331.32
#2007-12-19|1328.00
#2007-12-20|1329.89
#2007-12-21|1354.01
#2007-12-24|1361.61
#2007-12-25| .
#2007-12-26|1370.88
#2007-12-27|1403.80
#2007-12-28|1437.54
#2007-12-31|1433.81
#2008-01-01| .
#2008-01-02|1440.40
#2008-01-03|1449.64
#2008-01-04|1429.04
#2008-01-07|1402.60
#2008-01-08|1411.94
#2008-01-09|1370.53
#2008-01-10|1349.67
#2008-01-11|1333.59
#2008-01-14|1327.35
#2008-01-15|1273.45
#2008-01-16|1206.17
#2008-01-17|1220.16
#2008-01-18|1212.40
#2008-01-21| .
#2008-01-22|1130.04
#2008-01-23|1111.46
#2008-01-24|1168.04
#2008-01-25|1211.20
#2008-01-28|1185.47
#2008-01-29|1224.83
#2008-01-30|1227.13
#2008-01-31|1206.10
#2008-02-01|1224.87
#2008-02-04|1244.35
#2008-02-05|1206.22
#2008-02-06|1209.43
#2008-02-07|1186.43
#2008-02-08|1188.25
#2008-02-11|1182.16
#2008-02-12|1219.42
#2008-02-13|1226.45
#2008-02-14|1258.87
#2008-02-15|1253.87
#2008-02-18| .
#2008-02-19|1288.59
#2008-02-20|1261.78
#2008-02-21|1293.79
#2008-02-22|1283.61
#2008-02-25|1287.08
#2008-02-26|1295.04
#2008-02-27|1329.00
#2008-02-28|1327.16
#2008-02-29|1305.68
#2008-03-03|1291.82
#2008-03-04|1304.68
#2008-03-05|1309.58
#2008-03-06|1302.94
#2008-03-07|1264.05
#2008-03-10|1242.15
#2008-03-11|1256.62
#2008-03-12|1268.91
#2008-03-13|1244.58
#2008-03-14|1242.33
#2008-03-17|1223.84
#2008-03-18|1227.94
#2008-03-19|1223.28
#2008-03-20|1192.51
#2008-03-21| .
#2008-03-24|1192.51
#2008-03-25|1223.24
#2008-03-26|1247.74
#2008-03-27|1271.21
#2008-03-28|1261.75
#2008-03-31|1282.84
#2008-04-01|1258.18
#2008-04-02|1276.81
#2008-04-03|1274.92
#2008-04-04|1300.52
#2008-04-07|1322.16
#2008-04-08|1312.34
#2008-04-09|1323.45
#2008-04-10|1313.60
#2008-04-11|1311.53
#2008-04-14|1302.42
#2008-04-15|1326.82
#2008-04-16|1355.26
#2008-04-17|1347.41
#2008-04-18|1336.35
#2008-04-21|1362.62
#2008-04-22|1378.76
#2008-04-23|1364.93
#2008-04-24|1336.42
#2008-04-25|1355.57
#2008-04-28|1366.83
#2008-04-29|1343.47
#2008-04-30|1358.39
#2008-05-01|1345.64
#2008-05-02|1378.11
#2008-05-05|1390.76
#2008-05-06|1389.83
#2008-05-07|1396.82
#2008-05-08|1410.54
#2008-05-09|1410.30
#2008-05-12|1424.11
#2008-05-13|1419.91
#2008-05-14|1426.64
#2008-05-15|1436.09
#2008-05-16|1455.79
#2008-05-19|1482.84
#2008-05-20|1467.32
#2008-05-21|1484.01
#2008-05-22|1489.85
#2008-05-23|1476.28
#2008-05-26| .
#2008-05-27|1437.50
#2008-05-28|1425.87
#2008-05-29|1420.60
#2008-05-30|1421.39
#2008-06-02|1413.09
#2008-06-03|1414.04
#2008-06-04|1393.14
#2008-06-05|1406.89
#2008-06-06|1432.39
#2008-06-09|1408.49
#2008-06-10|1361.66
#2008-06-11|1358.60
#2008-06-12|1343.79
#2008-06-13|1353.72
#2008-06-16|1370.21
#2008-06-17|1387.99
#2008-06-18|1362.37
#2008-06-19|1344.82
#2008-06-20|1335.26
#2008-06-23|1318.91
#2008-06-24|1317.55
#2008-06-25|1321.46
#2008-06-26|1313.94
#2008-06-27|1291.27
#2008-06-30|1288.57
#2008-07-01|1273.89
#2008-07-02|1285.57
#2008-07-03|1253.40
#2008-07-04| .
#2008-07-07|1256.56
#2008-07-08|1227.60
#2008-07-09|1237.06
#2008-07-10|1216.72
#2008-07-11|1220.27
#2008-07-14|1213.19
#2008-07-15|1169.87
#2008-07-16|1154.26
#2008-07-17|1191.07
#2008-07-18|1187.99
#2008-07-21|1195.31
#2008-07-22|1184.60
#2008-07-23|1185.01
#2008-07-24|1164.81
#2008-07-25|1153.50
#2008-07-28|1165.38
#2008-07-29|1158.83
#2008-07-30|1189.74
#2008-07-31|1208.35
#2008-08-01|1197.03
#2008-08-04|1195.07
#2008-08-05|1159.58
#2008-08-06|1161.57
#2008-08-07|1178.95
#2008-08-08|1159.45
#2008-08-11|1168.39
#2008-08-12|1147.14
#2008-08-13|1122.69
#2008-08-14|1132.18
#2008-08-15|1117.59
#2008-08-18|1125.24
#2008-08-19|1110.35
#2008-08-20|1112.84
#2008-08-21|1136.38
#2008-08-22|1140.94
#2008-08-25|1143.94
#2008-08-26|1118.54
#2008-08-27|1134.78
#2008-08-28|1146.85
#2008-08-29|1149.38
#2008-09-01| .
#2008-09-02|1093.54
#2008-09-03|1061.47
#2008-09-04|1030.91
#2008-09-05|1000.28
#2008-09-08|1012.81
#2008-09-09| 958.17
#2008-09-10| 927.77
#2008-09-11| 899.50
#2008-09-12| 933.95
#2008-09-15| 888.46
#2008-09-16| 821.59
#2008-09-17| 800.18
#2008-09-18| 824.23
#2008-09-19| 891.80
#2008-09-22| 904.74
#2008-09-23| 888.76
#2008-09-24| 869.23
#2008-09-25| 858.83
#2008-09-26| 823.10
#2008-09-29| 752.71
#2008-09-30| 748.49
#2008-10-01| 733.96
#2008-10-02| 700.38
#2008-10-03| 713.39
#2008-10-06| 609.59
#2008-10-07| 602.69
#2008-10-08| 558.42
#2008-10-09| 572.02
#2008-10-10| 533.49
#2008-10-13| 561.20
#2008-10-14| 594.01
#2008-10-15| 549.24
#2008-10-16| 483.64
#2008-10-17| 498.79
#2008-10-20| 509.99
#2008-10-21| 511.00
#2008-10-22| 474.07
#2008-10-23| 464.32
#2008-10-24| 438.32
#2008-10-27| 412.83
#2008-10-28| 422.54
#2008-10-29| 446.34
#2008-10-30| 482.16
#2008-10-31| 504.13
#2008-11-03| 531.37
#2008-11-04| 569.64
#2008-11-05| 562.19
#2008-11-06| 510.07
#2008-11-07| 516.74
#2008-11-10| 534.00
#2008-11-11| 487.38
#2008-11-12| 466.06
#2008-11-13| 464.39
#2008-11-14| 474.50
#2008-11-17| 461.33
#2008-11-18| 448.98
#2008-11-19| 419.97
#2008-11-20| 395.04
#2008-11-21| 384.02
#2008-11-24| 430.18
#2008-11-25| 434.36
#2008-11-26| 432.41
#2008-11-27| .
#2008-11-28| 454.50
#2008-12-01| 423.54
#2008-12-02| 425.54
#2008-12-03| 426.57
#2008-12-04| 417.04
#2008-12-05| 383.15
#2008-12-08| 421.14
#2008-12-09| 426.91
#2008-12-10| 439.16
#2008-12-11| 443.37
#2008-12-12| 428.39
#2008-12-15| 438.53
#2008-12-16| 435.88
#2008-12-17| 460.61
#2008-12-18| 450.30
#2008-12-19| 424.40
#2008-12-22| 409.96
#2008-12-23| 413.60
#2008-12-24| 411.81
#2008-12-25| .
#2008-12-26| 409.81
#2008-12-29| 422.66
#2008-12-30| 433.70
#2008-12-31| 433.63
#2009-01-01| .
#2009-01-02| 470.75
#2009-01-05| 472.41
#2009-01-06| 478.81
#2009-01-07| 471.89
#2009-01-08| 470.48
#2009-01-09| 470.19
#2009-01-12| 456.11
#2009-01-13| 446.10
#2009-01-14| 429.17
#2009-01-15| 429.45
#2009-01-16| 452.83
#2009-01-19| .
#2009-01-20| 418.58
#2009-01-21| 424.98
#2009-01-22| 429.43
#2009-01-23| 425.89
#2009-01-26| 458.14
#2009-01-27| 452.62
#2009-01-28| 470.95
#2009-01-29| 455.44
#2009-01-30| 445.07
#2009-02-02| 424.66
#2009-02-03| 431.22
#2009-02-04| 446.14
#2009-02-05| 445.32
#2009-02-06| 461.82
#2009-02-09| 486.05
#2009-02-10| 476.80
#2009-02-11| 464.43
#2009-02-12| 452.16
#2009-02-13| 469.36
#2009-02-16| .
#2009-02-17| 438.93
#2009-02-18| 429.08
#2009-02-19| 439.08
#2009-02-20| 422.05
#2009-02-23| 414.47
#2009-02-24| 414.80
#2009-02-25| 417.57
#2009-02-26| 421.06
#2009-02-27| 408.58
#2009-03-02| 386.34
#2009-03-03| 369.34
#2009-03-04| 392.52
#2009-03-05| 381.31
#2009-03-06| 379.78
#2009-03-09| 382.51
#2009-03-10| 406.15
#2009-03-11| 405.74
#2009-03-12| 406.39
#2009-03-13| 416.50
#2009-03-16| 422.73
#2009-03-17| 421.92
#2009-03-18| 419.43
#2009-03-19| 457.22
#2009-03-20| 457.09
#2009-03-23| 474.52
#2009-03-24| 471.84
#2009-03-25| 469.39
#2009-03-26| 474.43
#2009-03-27| 459.26
#2009-03-30| 435.21
#2009-03-31| 447.08
#2009-04-01| 449.20
#2009-04-02| 482.09
#2009-04-03| 476.20
#2009-04-06| 475.09
#2009-04-07| 462.19
#2009-04-08| 449.88
#2009-04-09| 454.54
#2009-04-10| .
#2009-04-13| 457.61
#2009-04-14| 471.91
#2009-04-15| 467.57
#2009-04-16| 481.81
#2009-04-17| 500.31
#2009-04-20| 469.55
#2009-04-21| 480.52
#2009-04-22| 490.13
#2009-04-23| 495.92
#2009-04-24| 514.22
#2009-04-27| 502.97
#2009-04-28| 496.39
#2009-04-29| 520.90
#2009-04-30| 526.73
#2009-05-01| 528.45
#2009-05-04| 561.71
#2009-05-05| 558.49
#2009-05-06| 563.01
#2009-05-07| 574.99
#2009-05-08| 600.42
#2009-05-11| 591.74
#2009-05-12| 593.90
#2009-05-13| 573.59
#2009-05-14| 575.92
#2009-05-15| 583.96
#2009-05-18| 594.28
#2009-05-19| 608.95
#2009-05-20| 627.20
#2009-05-21| 623.61
#2009-05-22| 620.59
#2009-05-25| .
#2009-05-26| 609.29
#2009-05-27| 614.14
#2009-05-28| 611.29
#2009-05-29| 640.27
#2009-06-01| 648.53
#2009-06-02| 681.55
#2009-06-03| 645.18
#2009-06-04| 657.81
#2009-06-05| 653.43
#2009-06-08| 640.36
#2009-06-09| 668.43
#2009-06-10| 691.18
#2009-06-11| 707.09
#2009-06-12| 698.38
#2009-06-15| 673.69
#2009-06-16| 680.77
#2009-06-17| 645.60
#2009-06-18| 662.45
#2009-06-19| 659.35
#2009-06-22| 603.99
#2009-06-23| 610.14
#2009-06-24| 646.33
#2009-06-25| 633.88
#2009-06-26| 646.74
#2009-06-29| 656.74
#2009-06-30| 653.91
#2009-07-01| 679.97
#2009-07-02| 657.69
#2009-07-03| .
#2009-07-06| 624.85
#2009-07-07| 628.06
#2009-07-08| 604.58
#2009-07-09| 613.19
#2009-07-10| 597.12
#2009-07-13| 610.80
#2009-07-14| 623.97
#2009-07-15| 654.68
#2009-07-16| 646.89
#2009-07-17| 646.49
#2009-07-20| 664.26
#2009-07-21| 675.72
#2009-07-22| 663.92
#2009-07-23| 678.36
#2009-07-24| 679.24
#2009-07-27| 692.22
#2009-07-28| 676.10
#2009-07-29| 663.32
#2009-07-30| 682.77
#2009-07-31| 695.60
#2009-08-03| 726.15
#2009-08-04| 717.30
#2009-08-05| 720.81
#2009-08-06| 715.35
#2009-08-07| 714.37
#2009-08-10| 703.28
#2009-08-11| 681.90
#2009-08-12| 705.42
#2009-08-13| 720.29
#2009-08-14| 719.57
#2009-08-17| 688.98
#2009-08-18| 701.72
#2009-08-19| 701.87
#2009-08-20| 720.01
#2009-08-21| 739.33
#2009-08-24| 755.41
#2009-08-25| 759.34
#2009-08-26| 737.15
#2009-08-27| 729.92
#2009-08-28| 749.30
#2009-08-31| 729.85
#2009-09-01| 723.29
#2009-09-02| 698.41
#2009-09-03| 715.72
#2009-09-04| 727.62
#2009-09-07| .
#2009-09-08| 758.96
#2009-09-09| 766.58
#2009-09-10| 755.86
#2009-09-11| 765.98
#2009-09-14| 758.19
#2009-09-15| 778.21
#2009-09-16| 804.78
#2009-09-17| 806.15
#2009-09-18| 806.01
#2009-09-21| 791.23
#2009-09-22| 817.50
#2009-09-23| 819.49
#2009-09-24| 794.87
#2009-09-25| 800.03
#2009-09-28| 805.53
#2009-09-29| 798.20
#2009-09-30| 807.60
#2009-10-01| 802.29
#2009-10-02| 785.19
#2009-10-05| 795.93
#2009-10-06| 831.71
#2009-10-07| 828.83
#2009-10-08| 845.84
#2009-10-09| 858.02
#2009-10-12| 864.15
#2009-10-13| 867.56
#2009-10-14| 897.09
#2009-10-15| 902.94
#2009-10-16| 893.83
#2009-10-19| 916.44
#2009-10-20| 914.81
#2009-10-21| 919.77
#2009-10-22| 914.38
#2009-10-23| 916.22
#2009-10-26| 888.99
#2009-10-27| 878.18
#2009-10-28| 839.00
#2009-10-29| 871.25
#2009-10-30| 860.04
#2009-11-02| 844.01
#2009-11-03| 825.98
#2009-11-04| 865.19
#2009-11-05| 872.90
#2009-11-06| 864.22
#2009-11-09| 893.07
#2009-11-10| 887.29
#2009-11-11| 895.15
#2009-11-12| 886.02
#2009-11-13| 903.56
#2009-11-16| 933.47
#2009-11-17| 921.17
#2009-11-18| 924.43
#2009-11-19| 899.74
#2009-11-20| 896.18
#2009-11-23| 926.58
#2009-11-24| 916.62
#2009-11-25| 922.03
#2009-11-26| .
#2009-11-27| 902.44
#2009-11-30| 896.22
#2009-12-01| 920.01
#2009-12-02| 928.65
#2009-12-03| 927.47
#2009-12-04| 924.42
#2009-12-07| 917.39
#2009-12-08| 900.57
#2009-12-09| 894.12
#2009-12-10| 902.14
#2009-12-11| 896.29
#2009-12-14| 904.85
#2009-12-15| 909.62
#2009-12-16| 926.39
#2009-12-17| 905.24
#2009-12-18| 903.83
#2009-12-21| 910.10
#2009-12-22| 901.07
#2009-12-23| 917.15
#2009-12-24| 917.54
#2009-12-25| .
#2009-12-28| 933.53
#2009-12-29| 939.80
#2009-12-30| 934.31
#2009-12-31| 939.65
#2010-01-01| .
#2010-01-04| 971.26
#2010-01-05| 980.53
#2010-01-06| 976.23
#2010-01-07| 981.29
#2010-01-08| 992.61
#2010-01-11|1010.38
#2010-01-12| 993.18
#2010-01-13| 994.29
#2010-01-14|1007.75
#2010-01-15| 994.33
#2010-01-18| .
#2010-01-19| 987.97
#2010-01-20| 959.44
#2010-01-21| 944.47
#2010-01-22| 936.51
#2010-01-25| 937.97
#2010-01-26| 926.66
#2010-01-27| 929.16
#2010-01-28| 927.17
#2010-01-29| 944.61
#2010-02-01| 950.39
#2010-02-02| 969.56
#2010-02-03| 959.58
#2010-02-04| 928.60
#2010-02-05| 904.26
#2010-02-08| 894.68
#2010-02-09| 909.04
#2010-02-10| 902.28
#2010-02-11| 908.46
#2010-02-12| 912.29
#2010-02-15| .
#2010-02-16| 928.09
#2010-02-17| 936.41
#2010-02-18| 929.85
#2010-02-19| 929.27
#2010-02-22| 949.96
#2010-02-23| 931.94
#2010-02-24| 930.28
#2010-02-25| 907.10
#2010-02-26| 923.46
#2010-03-01| 933.67
#2010-03-02| 940.13
#2010-03-03| 956.27
#2010-03-04| 949.78
#2010-03-05| 971.62
#2010-03-08| 969.94
#2010-03-09| 964.59
#2010-03-10| 980.14
#2010-03-11| 981.80
#2010-03-12| 986.29
#2010-03-15| 971.16
#2010-03-16| 985.52
#2010-03-17| 992.19
#2010-03-18| 976.47
#2010-03-19| 971.29
#2010-03-22| 962.42
#2010-03-23| 979.77
#2010-03-24| 960.75
#2010-03-25| 961.40
#2010-03-26| 958.31
#2010-03-29| 967.79
#2010-03-30| 966.30
#2010-03-31| 979.89
#2010-04-01| 982.30
#2010-04-02| .
#2010-04-05| 979.68
#2010-04-06| 987.00
#2010-04-07| 997.93
#2010-04-08| 998.14
#2010-04-09|1018.90
#2010-04-12|1023.35
#2010-04-13|1014.70
#2010-04-14|1033.33
#2010-04-15|1042.26
#2010-04-16|1027.26
#2010-04-19|1008.32
#2010-04-20|1031.56
#2010-04-21|1027.15
#2010-04-22|1021.52
#2010-04-23|1039.26
#2010-04-26|1041.97
#2010-04-27|1032.30
#2010-04-28|1002.22
#2010-04-29|1019.52
#2010-04-30|1023.17
#2010-05-03|1023.57
#2010-05-04| 982.01
#2010-05-05| 951.10
#2010-05-06| 912.04
#2010-05-07| 856.35
#2010-05-10| 929.27
#2010-05-11| 922.95
#2010-05-12| 946.37
#2010-05-13| 941.56
#2010-05-14| 913.36
#2010-05-17| 907.81
#2010-05-18| 895.04
#2010-05-19| 838.04
#2010-05-20| 797.84
#2010-05-21| 819.03
#2010-05-24| 817.11
#2010-05-25| 769.25
#2010-05-26| 823.21
#2010-05-27| 845.75
#2010-05-28| 847.75
#2010-05-31| .
#2010-06-01| 844.27
#2010-06-02| 840.34
#2010-06-03| 861.04
#2010-06-04| 839.03
#2010-06-07| 808.86
#2010-06-08| 793.98
#2010-06-09| 826.23
#2010-06-10| 849.06
#2010-06-11| 861.13
#2010-06-14| 883.57
#2010-06-15| 888.46
#2010-06-16| 870.49
#2010-06-17| 868.77
#2010-06-18| 876.40
#2010-06-21| 879.04
#2010-06-22| 856.90
#2010-06-23| 842.33
#2010-06-24| 825.94
#2010-06-25| 815.53
#2010-06-28| 814.96
#2010-06-29| 760.81
#2010-06-30| 760.91
#2010-07-01| 726.65
#2010-07-02| 752.79
#2010-07-05| .
#2010-07-06| 790.28
#2010-07-07| 790.92
#2010-07-08| 799.94
#2010-07-09| 804.36
#2010-07-12| 805.94
#2010-07-13| 827.59
#2010-07-14| 828.02
#2010-07-15| 821.88
#2010-07-16| 814.88
#2010-07-19| 806.90
#2010-07-20| 800.50
#2010-07-21| 825.07
#2010-07-22| 844.98
#2010-07-23| 837.77
#2010-07-26| 851.70
#2010-07-27| 860.65
#2010-07-28| 863.93
#2010-07-29| 870.53
#2010-07-30| 867.31
#2010-08-02| 899.35
#2010-08-03| 903.53
#2010-08-04| 900.12
#2010-08-05| 901.07
#2010-08-06| 903.18
#2010-08-09| 907.13
#2010-08-10| 883.32
#2010-08-11| 853.22
#2010-08-12| 842.89
#2010-08-13| 843.74
#2010-08-16| 853.79
#2010-08-17| 874.36
#2010-08-18| 870.56
#2010-08-19| 856.48
#2010-08-20| 836.51
#2010-08-23| 836.83
#2010-08-24| 814.99
#2010-08-25| 799.06
#2010-08-26| 816.58
#2010-08-27| 815.89
#2010-08-30| 817.14
#2010-08-31| 820.64
#2010-09-01| 850.78
#2010-09-02| 853.96
#2010-09-03| 862.80
#2010-09-06| .
#2010-09-07| 847.73
#2010-09-08| 856.35
#2010-09-09| 858.70
#2010-09-10| 860.07
#2010-09-13| 885.05
#2010-09-14| 893.32
#2010-09-15| 889.81
#2010-09-16| 887.19
#2010-09-17| 887.73
#2010-09-20| 898.62
#2010-09-21| 904.44
#2010-09-22| 915.96
#2010-09-23| 905.96
#2010-09-24| 918.02
#2010-09-27| 919.66
#2010-09-28| 928.57
#2010-09-29| 938.95
#2010-09-30| 942.12
#2010-10-01| 945.67
#2010-10-04| 940.10
#2010-10-05| 959.24
#2010-10-06| 972.76
#2010-10-07| 967.56
#2010-10-08| 972.81
#2010-10-11| 972.39
#2010-10-12| 963.85
#2010-10-13|1005.33
#2010-10-14|1022.26
#2010-10-15|1014.28
#2010-10-18|1008.18
#2010-10-19| 989.08
#2010-10-20|1000.18
#2010-10-21|1010.93
#2010-10-22|1007.25
#2010-10-25|1019.38
#2010-10-26|1009.45
#2010-10-27|1001.19
#2010-10-28|1012.31
#2010-10-29|1014.10
#2010-11-01|1027.22
#2010-11-02|1032.30
#2010-11-03|1026.16
#2010-11-04|1066.10
#2010-11-05|1061.36
#2010-11-08|1060.58
#2010-11-09|1072.86
#2010-11-10|1047.99
#2010-11-11|1047.93
#2010-11-12|1034.93
#2010-11-15|1030.22
#2010-11-16|1000.39
#2010-11-17|1003.87
#2010-11-18|1015.93
#2010-11-19|1026.38
#2010-11-22|1019.93
#2010-11-23| 990.53
#2010-11-24|1002.84
#2010-11-25| .
#2010-11-26| 991.73
#2010-11-29| 981.20
#2010-11-30| 977.94
#2010-12-01| 990.27
#2010-12-02|1024.87
#2010-12-03|1048.32
#2010-12-06|1043.96
#2010-12-07|1046.98
#2010-12-08|1034.44
#2010-12-09|1032.61
#2010-12-10|1038.11
#2010-12-13|1057.54
#2010-12-14|1060.31
#2010-12-15|1062.76
#2010-12-16|1053.47
#2010-12-17|1063.06
#2010-12-20|1071.71
#2010-12-21|1089.97
#2010-12-22|1093.91
#2010-12-23|1106.42
#2010-12-24| .
#2010-12-27|1116.05
#2010-12-28|1125.19
#2010-12-29|1132.74
#2010-12-30|1148.95
#2010-12-31|1164.11
#2011-01-03|1160.33
#2011-01-04|1145.38
#2011-01-05|1128.12
#2011-01-06|1126.66
#2011-01-07|1126.10
#2011-01-10|1124.42
#2011-01-11|1131.27
#2011-01-12|1144.66
#2011-01-13|1148.80
#2011-01-14|1151.73
#2011-01-17| .
#2011-01-18|1165.28
#2011-01-19|1161.08
#2011-01-20|1122.72
#2011-01-21|1152.61
#2011-01-24|1157.17
#2011-01-25|1148.16
#2011-01-26|1159.74
#2011-01-27|1162.41
#2011-01-28|1155.04
#2011-01-31|1157.24
#2011-02-01|1193.96
#2011-02-02|1188.21
#2011-02-03|1182.32
#2011-02-04|1184.97
#2011-02-07|1189.45
#2011-02-08|1194.27
#2011-02-09|1185.72
#2011-02-10|1158.60
#2011-02-11|1169.96
#2011-02-14|1183.78
#2011-02-15|1185.78
#2011-02-16|1184.33
#2011-02-17|1181.57
#2011-02-18|1185.71
#2011-02-21| .
#2011-02-22|1175.92
#2011-02-23|1176.99
#2011-02-24|1176.65
#2011-02-25|1190.05
#2011-02-28|1202.63
#2011-03-01|1205.71
#2011-03-02|1207.50
#2011-03-03|1207.81
#2011-03-04|1218.03
#2011-03-07|1216.85
#2011-03-08|1203.92
#2011-03-09|1204.90
#2011-03-10|1167.38
#2011-03-11|1150.74
#2011-03-14|1149.72
#2011-03-15|1109.69
#2011-03-16|1120.30
#2011-03-17|1138.71
#2011-03-18|1162.86
#2011-03-21|1185.51
#2011-03-22|1187.11
#2011-03-23|1187.27
#2011-03-24|1205.55
#2011-03-25|1206.89
#2011-03-28|1200.67
#2011-03-29|1189.50
#2011-03-30|1212.75
#2011-03-31|1222.99
#2011-04-01|1233.14
#2011-04-04|1241.68
#2011-04-05|1244.81
#2011-04-06|1255.28
#2011-04-07|1242.71
#2011-04-08|1256.43
#2011-04-11|1251.32
#2011-04-12|1229.30
#2011-04-13|1244.08
#2011-04-14|1235.26
#2011-04-15|1234.96
#2011-04-18|1188.82
#2011-04-19|1209.79
#2011-04-20|1238.65
#2011-04-21|1239.61
#2011-04-22| .
#2011-04-25|1237.47
#2011-04-26|1253.50
#2011-04-27|1251.45
#2011-04-28|1265.20
#2011-04-29|1274.23
#2011-05-02|1273.57
#2011-05-03|1248.21
#2011-05-04|1215.42
#2011-05-05|1187.52
#2011-05-06|1190.17
#2011-05-09|1171.75
#2011-05-10|1191.77
#2011-05-11|1185.10
#2011-05-12|1159.50
#2011-05-13|1168.63
#2011-05-16|1165.12
#2011-05-17|1149.37
#2011-05-18|1158.46
#2011-05-19|1162.92
#2011-05-20|1156.78
#2011-05-23|1120.45
#2011-05-24|1129.21
#2011-05-25|1123.48
#2011-05-26|1133.66
#2011-05-27|1163.79
#2011-05-30| .
#2011-05-31|1182.79
#2011-06-01|1193.05
#2011-06-02|1190.60
#2011-06-03|1181.55
#2011-06-06|1179.98
#2011-06-07|1185.17
#2011-06-08|1143.75
#2011-06-09|1137.13
#2011-06-10|1108.63
#2011-06-13|1116.98
#2011-06-14|1135.86
#2011-06-15|1090.41
#2011-06-16|1070.09
#2011-06-17|1073.27
#2011-06-20|1062.70
#2011-06-21|1086.67
#2011-06-22|1103.77
#2011-06-23|1061.84
#2011-06-24|1064.53
#2011-06-27|1065.88
#2011-06-28|1080.96
#2011-06-29|1108.05
#2011-06-30|1129.96
#2011-07-01|1136.44
#2011-07-04| .
#2011-07-05|1154.38
#2011-07-06|1137.16
#2011-07-07|1148.92
#2011-07-08|1132.78
#2011-07-11|1098.73
#2011-07-12|1069.54
#2011-07-13|1082.82
#2011-07-14|1068.67
#2011-07-15|1066.28
#2011-07-18|1047.32
#2011-07-19|1076.84
#2011-07-20|1093.94
#2011-07-21|1116.96
#2011-07-22|1120.64
#2011-07-25|1120.08
#2011-07-26|1132.21
#2011-07-27|1112.87
#2011-07-28|1101.78
#2011-07-29|1099.58
#2011-08-01|1088.56
#2011-08-02|1063.75
#2011-08-03|1042.99
#2011-08-04| 971.25
#2011-08-05| 938.70
#2011-08-08| 873.73
#2011-08-09| 868.23
#2011-08-10| 871.54
#2011-08-11| 890.32
#2011-08-12| 920.88
#2011-08-15| 965.45
#2011-08-16| 959.97
#2011-08-17| 988.78
#2011-08-18| 918.27
#2011-08-19| 912.14
#2011-08-22| 912.61
#2011-08-23| 909.31
#2011-08-24| 921.62
#2011-08-25| 924.46
#2011-08-26| 926.32
#2011-08-29| 955.17
#2011-08-30| 959.27
#2011-08-31| 990.65
#2011-09-01| 980.64
#2011-09-02| 959.43
#2011-09-05| .
#2011-09-06| 923.17
#2011-09-07| 944.04
#2011-09-08| 947.38
#2011-09-09| 912.60
#2011-09-12| 864.38
#2011-09-13| 850.66
#2011-09-14| 853.61
#2011-09-15| 890.46
#2011-09-16| 897.53
#2011-09-19| 864.19
#2011-09-20| 883.95
#2011-09-21| 873.24
#2011-09-22| 807.06
#2011-09-23| 800.99
#2011-09-26| 784.09
#2011-09-27| 822.73
#2011-09-28| 808.03
#2011-09-29| 814.58
#2011-09-30| 800.57
#2011-10-03| 764.24
#2011-10-04| 725.75
#2011-10-05| 754.56
#2011-10-06| 787.44
#2011-10-07| 792.84
#2011-10-10| 835.19
#2011-10-11| 818.10
#2011-10-12| 855.00
#2011-10-13| 837.67
#2011-10-14| 865.59
#2011-10-17| 865.21
#2011-10-18| 858.44
#2011-10-19| 870.94
#2011-10-20| 856.22
#2011-10-21| 902.94
#2011-10-24| 932.99
#2011-10-25| 934.56
#2011-10-26| 932.80
#2011-10-27| 984.55
#2011-10-28| 980.30
#2011-10-31| 945.87
#2011-11-01| 880.43
#2011-11-02| 899.35
#2011-11-03| 926.36
#2011-11-04| 926.84
#2011-11-07| 935.29
#2011-11-08| 944.26
#2011-11-09| 896.25
#2011-11-10| 886.47
#2011-11-11| 923.30
#2011-11-14| 910.58
#2011-11-15| 895.49
#2011-11-16| 898.06
#2011-11-17| 877.66
#2011-11-18| 876.92
#2011-11-21| 840.64
#2011-11-22| 830.24
#2011-11-23| 788.24
#2011-11-24| .
#2011-11-25| 791.74
#2011-11-28| 827.16
#2011-11-29| 831.41
#2011-11-30| 879.34
#2011-12-01| 869.04
#2011-12-02| 878.95
#2011-12-05| 898.10
#2011-12-06| 897.03
#2011-12-07| 886.19
#2011-12-08| 864.58
#2011-12-09| 874.23
#2011-12-12| 839.29
#2011-12-13| 830.50
#2011-12-14| 790.24
#2011-12-15| 803.65
#2011-12-16| 813.65
#2011-12-19| 812.06
#2011-12-20| 840.94
#2011-12-21| 830.66
#2011-12-22| 843.54
#2011-12-23| 848.79
#2011-12-26| .
#2011-12-27| 852.23
#2011-12-28| 833.23
#2011-12-29| 835.64
#2011-12-30| 850.33
#2012-01-02| .
#2012-01-03| 879.98
#2012-01-04| 873.21
#2012-01-05| 865.19
#2012-01-06| 869.25
#2012-01-09| 869.22
#2012-01-10| 888.03
#2012-01-11| 879.35
#2012-01-12| 897.17
#2012-01-13| 882.15
#2012-01-16| .
#2012-01-17| 895.01
#2012-01-18| 903.12
#2012-01-19| 932.87
#2012-01-20| 931.69
#2012-01-23| 944.72
#2012-01-24| 922.96
#2012-01-25| 926.69
#2012-01-26| 949.27
#2012-01-27| 953.29
#2012-01-30| 941.36
#2012-01-31| 944.47
#2012-02-01| 976.91
#2012-02-02| 977.22
#2012-02-03| 991.18
#2012-02-06| 996.41
#2012-02-07| 991.35
#2012-02-08| 997.50
#2012-02-09| 999.89
#2012-02-10|1010.92
#2012-02-13|1015.78
#2012-02-14|1010.49
#2012-02-15|1005.42
#2012-02-16|1005.02
#2012-02-17|1039.18
#2012-02-20| .
#2012-02-21|1050.96
#2012-02-22|1047.96
#2012-02-23|1040.26
#2012-02-24|1060.53
#2012-02-27|1056.66
#2012-02-28|1058.54
#2012-02-29|1061.16
#2012-03-01|1056.41
#2012-03-02|1052.19
#2012-03-05|1040.01
#2012-03-06| 986.29
#2012-03-07|1003.51
#2012-03-08|1041.24
#2012-03-09|1026.06
#2012-03-12|1018.05
#2012-03-13|1030.90
#2012-03-14|1021.26
#2012-03-15|1029.49
#2012-03-16|1045.79
#2012-03-19|1049.11
#2012-03-20|1026.17
#2012-03-21|1020.13
#2012-03-22| 999.93
#2012-03-23|1014.48
#2012-03-26|1041.08
#2012-03-27|1034.38
#2012-03-28|1016.54
#2012-03-29|1003.87
#2012-03-30|1023.82
#2012-04-02|1034.25
#2012-04-03|1030.64
#2012-04-04|1009.32
#2012-04-05|1007.85
#2012-04-06| .
#2012-04-09|1003.94
#2012-04-10| 963.35
#2012-04-11| 965.38
#2012-04-12| 982.03
#2012-04-13| 971.17
#2012-04-16| 960.57
#2012-04-17| 994.27
#2012-04-18|1001.38
#2012-04-19| 996.63
#2012-04-20|1004.07
#2012-04-23| 973.92
#2012-04-24| 988.82
#2012-04-25|1009.07
#2012-04-26|1008.49
#2012-04-27|1009.17
#2012-04-30|1009.49
#2012-05-01|1010.73
#2012-05-02|1006.04
#2012-05-03|1006.02
#2012-05-04| 974.11
#2012-05-07| 977.46
#2012-05-08| 938.91
#2012-05-09| 932.12
#2012-05-10| 946.94
#2012-05-11| 950.90
#2012-05-14| 912.67
#2012-05-15| 899.72
#2012-05-16| 898.62
#2012-05-17| 894.61
#2012-05-18| 871.14
#2012-05-21| 882.47
#2012-05-22| 904.52
#2012-05-23| 873.55
#2012-05-24| 875.56
#2012-05-25| 873.36
#2012-05-28| .
#2012-05-29| 884.64
#2012-05-30| 865.13
#2012-05-31| 857.96
#2012-06-01| 834.90
#2012-06-04| 820.89
#2012-06-05| 832.34
#2012-06-06| 859.36
#2012-06-07| 878.09
#2012-06-08| 871.32
#2012-06-11| 869.62
#2012-06-12| 861.87
#2012-06-13| 858.92
#2012-06-14| 864.68
#2012-06-15| 892.30
#2012-06-18| 882.74
#2012-06-19| 901.13
#2012-06-20| 917.92
#2012-06-21| 905.53
#2012-06-22| 883.77
#2012-06-25| 863.30
#2012-06-26| 861.37
#2012-06-27| 877.50
#2012-06-28| 881.48
#2012-06-29| 929.56
#2012-07-02| 933.69
#2012-07-03| 947.36
#2012-07-04| .
#2012-07-05| 926.40
#2012-07-06| 902.52
#2012-07-09| 901.33
#2012-07-10| 912.67
#2012-07-11| 907.28
#2012-07-12| 896.32
#2012-07-13| 921.03
#2012-07-16| 925.97
#2012-07-17| 924.26
#2012-07-18| 933.14
#2012-07-19| 944.01
#2012-07-20| 925.96
#2012-07-23| 897.04
#2012-07-24| 894.93
#2012-07-25| 897.58
#2012-07-26| 920.79
#2012-07-27| 923.31
#2012-07-30| 922.35
#2012-07-31| 929.21
#2012-08-01| 924.30
#2012-08-02| 908.88
#2012-08-03| 944.48
#2012-08-06| 957.08
#2012-08-07| 963.18
#2012-08-08| 958.40
#2012-08-09| 959.43
#2012-08-10| 959.40
#2012-08-13| 956.91
#2012-08-14| 961.07
#2012-08-15| 957.38
#2012-08-16| 957.77
#2012-08-17| 970.54
#2012-08-20| 970.86
#2012-08-21| 991.71
#2012-08-22| 982.67
#2012-08-23| 977.77
#2012-08-24| 979.74
#2012-08-27| 982.08
#2012-08-28| 978.88
#2012-08-29| 980.43
#2012-08-30| 973.37
#2012-08-31| 984.37
#2012-09-03| .
#2012-09-04| 985.65
#2012-09-05| 986.12
#2012-09-06| 993.16
#2012-09-07|1014.65
#2012-09-10|1013.92
#2012-09-11|1015.78
#2012-09-12|1022.88
#2012-09-13|1014.06
#2012-09-14|1055.98
#2012-09-17|1050.13
#2012-09-18|1041.23
#2012-09-19|1038.65
#2012-09-20|1017.99
#2012-09-21|1023.78
#2012-09-24|1018.15
#2012-09-25|1033.32
#2012-09-26|1001.01
#2012-09-27|1017.11
#2012-09-28|1019.07
#2012-10-01|1032.58
#2012-10-02|1043.63
#2012-10-03|1022.66
#2012-10-04|1032.59
#2012-10-05|1058.21
#2012-10-08|1046.10
#2012-10-09|1030.22
#2012-10-10|1012.55
#2012-10-11|1017.75
#2012-10-12|1015.44
#2012-10-15|1009.71
#2012-10-16|1021.88
#2012-10-17|1031.17
#2012-10-18|1027.43
#2012-10-19|1011.44
#2012-10-22|1013.69
#2012-10-23| 980.13
#2012-10-24| 981.53
#2012-10-25| 982.58
#2012-10-26| 982.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.02
#2012-11-01|1004.51
#2012-11-02| 995.46
#2012-11-05| 989.21
#2012-11-06|1001.11
#2012-11-07| 988.81
#2012-11-08| 985.11
#2012-11-09| 976.98
#2012-11-12| 966.41
#2012-11-13| 947.43
#2012-11-14| 954.80
#2012-11-15| 930.33
#2012-11-16| 919.96
#2012-11-19| 942.99
#2012-11-20| 947.07
#2012-11-21| 958.32
#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|1121.94
#2013-02-15|1127.64
#2013-02-18|1137.71
#2013-02-19|1148.11
#2013-02-20|1157.21
#2013-02-21|1121.76
#2013-02-22|1129.58
#2013-02-25|1141.29
#2013-02-26|1128.93
#2013-02-27|1131.64
#2013-02-28|1127.61
#2013-03-01|1117.09
#2013-03-04|1115.22
#2013-03-05|1135.47
#2013-03-06|1136.22
#2013-03-07|1146.90
#2013-03-08|1139.57
#2013-03-11| .
#2013-03-12|1143.48
#2013-03-13|1132.50
#2013-03-14|1134.62
#2013-03-15|1129.32
#2013-03-18|1114.58
#2013-03-19|1101.17
#2013-03-20|1096.64
#2013-03-21|1096.08
#2013-03-22|1097.08
#2013-03-25|1086.41
#2013-03-26|1084.35
#2013-03-27|1083.93
#2013-03-28|1088.34
#2013-03-29| .
#2013-04-01|1091.11
#2013-04-02|1107.56
#2013-04-03|1110.13
#2013-04-04|1093.91
#2013-04-05|1088.57
#2013-04-08|1084.00
#2013-04-09|1103.54
#2013-04-10|1113.17
#2013-04-11|1123.64
#2013-04-12|1107.68
#2013-04-15|1076.58
#2013-04-16|1074.55
#2013-04-17|1052.80
#2013-04-18|1052.12
#2013-04-19|1063.76
#2013-04-22|1062.61
#2013-04-23|1053.79
#2013-04-24|1053.89
#2013-04-25|1078.90
#2013-04-26|1087.53
#2013-04-29|1094.03
#2013-04-30|1107.37
#2013-05-01|1106.39
#2013-05-02|1116.92
#2013-05-03|1130.33
#2013-05-06|1126.13
#2013-05-07|1121.84
#2013-05-08|1148.39
#2013-05-09|1145.21
#2013-05-10|1143.02
#2013-05-13|1152.88
#2013-05-14|1156.81
#2013-05-15|1142.39
#2013-05-16|1164.56
#2013-05-17|1155.14
#2013-05-20|1160.91
#2013-05-21|1175.31
#2013-05-22|1175.96
#2013-05-23|1143.82
#2013-05-24|1146.33
#2013-05-27|1153.90
#2013-05-28|1162.78
#2013-05-29|1159.42
#2013-05-30|1182.22
#2013-05-31|1175.22
#2013-06-03|1190.29
#2013-06-04|1190.11
#2013-06-05|1179.66
#2013-06-06|1173.43
#2013-06-07|1181.28
#2013-06-10|1179.05
#2013-06-11|1165.08
#2013-06-12|1184.03
#2013-06-13|1172.24
#2013-06-14|1192.33
#2013-06-17|1208.27
#2013-06-18|1206.84
#2013-06-19|1215.06
#2013-06-20|1133.34
#2013-06-21|1113.71
#2013-06-24|1070.39
#2013-06-25|1084.17
#2013-06-26|1102.86
#2013-06-27|1121.44
#2013-06-28|1116.20
#2013-07-01|1134.62
#2013-07-02|1140.24
#2013-07-03|1117.72
#2013-07-04|1130.93
#2013-07-05|1107.72
#2013-07-08|1133.82
#2013-07-09|1119.56
#2013-07-10|1139.47
#2013-07-11|1167.07
#2013-07-12|1174.08
#2013-07-15|1188.55
#2013-07-16|1213.00
#2013-07-17|1206.27
#2013-07-18|1210.15
#2013-07-19|1221.83
#2013-07-22|1233.26
#2013-07-23|1251.69
#2013-07-24|1254.53
#2013-07-25|1246.75
#2013-07-26|1249.67
#2013-07-29|1248.36
#2013-07-30|1251.13
#2013-07-31|1248.98
#2013-08-01|1254.86
#2013-08-02|1246.88
#2013-08-05|1258.04
#2013-08-06|1261.29
#2013-08-07|1262.31
#2013-08-08|1268.87
#2013-08-09|1291.56
#2013-08-12|1286.58
#2013-08-13|1278.02
#2013-08-14|1303.08
#2013-08-15|1269.71
#2013-08-16|1290.78
#2013-08-19|1308.90
#2013-08-20|1278.12
#2013-08-21|1255.44
#2013-08-22|1260.24
#2013-08-23|1274.73
#2013-08-26|1254.89
#2013-08-27|1235.12
#2013-08-28|1225.04
#2013-08-29|1221.31
#2013-08-30|1207.19
#2013-09-02|1232.04
#2013-09-03|1232.84
#2013-09-04|1232.44
#2013-09-05|1234.47
#2013-09-06|1250.12
#2013-09-09|1263.19
#2013-09-10|1301.92
#2013-09-11|1305.15
#2013-09-12|1305.64
#2013-09-13|1293.82
#2013-09-16|1307.30
#2013-09-17|1303.09
#2013-09-18|1304.83
#2013-09-19|1316.02
#2013-09-20|1293.71
#2013-09-23|1292.59
#2013-09-24|1268.65
#2013-09-25|1255.79
#2013-09-26|1258.00
#2013-09-27|1255.09
#2013-09-30|1230.81
#2013-10-01|1247.88
#2013-10-02|1246.08
#2013-10-03|1268.73
#2013-10-04|1271.57
#2013-10-07|1257.80
#2013-10-08|1245.48
#2013-10-09|1234.85
#2013-10-10|1243.62
#2013-10-11|1257.92
#2013-10-14|1267.38
#2013-10-15|1271.81
#2013-10-16|1270.20
#2013-10-17|1290.48
#2013-10-18|1308.54
#2013-10-21|1316.82
#2013-10-22|1324.03
#2013-10-23|1311.97
#2013-10-24|1317.79
#2013-10-25|1321.95
#2013-10-28|1313.83
#2013-10-29|1331.17
#2013-10-30|1333.01
#2013-10-31|1329.96
#2013-11-01|1347.89
#2013-11-04|1353.15
#2013-11-05|1338.60
#2013-11-06|1359.03
#2013-11-07|1338.07
#2013-11-08|1306.09
#2013-11-11|1321.81
#2013-11-12|1291.47
#2013-11-13|1283.94
#2013-11-14|1309.28
#2013-11-15|1327.80
#2013-11-18|1333.36
#2013-11-19|1326.38
#2013-11-20|1312.79
#2013-11-21|1304.10
#2013-11-22|1321.96
#2013-11-25|1316.90
#2013-11-26|1363.45
#2013-11-27|1386.65
#2013-11-28|1390.56
#2013-11-29|1389.24
#2013-12-02|1386.12
#2013-12-03|1392.61
#2013-12-04|1369.90
#2013-12-05|1361.91
#2013-12-06|1362.32
#2013-12-09|1351.31
#2013-12-10|1359.19
#2013-12-11|1350.78
#2013-12-12|1328.07
#2013-12-13|1330.00
#2013-12-16|1335.92
#2013-12-17|1336.52
#2013-12-18|1345.03
#2013-12-19|1348.66
#2013-12-20|1361.27
#2013-12-23|1391.93
#2013-12-24|1389.39
#2013-12-25|1389.39
#2013-12-26|1389.21
#2013-12-27|1408.84
#2013-12-30|1419.28
#2013-12-31|1421.88
#2014-01-01|1421.88
#2014-01-02|1409.96
#2014-01-03|1420.20
#2014-01-06|1409.58
#2014-01-07|1409.64
#2014-01-08|1409.97
#2014-01-09|1412.50
#2014-01-10|1421.01
#2014-01-13|1440.50
#2014-01-14|1449.01
#2014-01-15|1447.89
#2014-01-16|1419.26
#2014-01-17|1419.29
#2014-01-20|1410.00
#2014-01-21|1409.17
#2014-01-22|1425.60
#2014-01-23|1413.74
#2014-01-24|1382.27
#2014-01-27|1355.49
#2014-01-28|1374.35
#2014-01-29|1356.27
#2014-01-30|1353.54
#2014-01-31|1335.22
#2014-02-03|1340.89
#2014-02-04|1331.86
#2014-02-05|1352.53
#2014-02-06|1378.75
#2014-02-07|1393.27
#2014-02-10|1412.83
#2014-02-11|1427.09
#2014-02-12|1427.14
#2014-02-13|1429.83
#2014-02-14|1438.37
#2014-02-17|1455.71
#2014-02-18|1450.35
#2014-02-19|1453.12
#2014-02-20|1452.08
#2014-02-21|1474.91
#2014-02-24|1489.73
#2014-02-25|1476.27
#2014-02-26|1480.61
#2014-02-27|1486.31
#2014-02-28|1509.67
#2014-03-03|1471.51
#2014-03-04|1501.06
#2014-03-05|1519.42
#2014-03-06|1514.35
#2014-03-07|1512.49
#2014-03-10|1504.26
#2014-03-11|1514.55
#2014-03-12|1481.71
#2014-03-13|1464.62
#2014-03-14|1448.10
#2014-03-17|1475.12
#2014-03-18|1475.32
#2014-03-19|1467.78
#2014-03-20|1443.54
#2014-03-21|1440.73
#2014-03-24|1437.67
#2014-03-25|1452.40
#2014-03-26|1467.32
#2014-03-27|1470.40
#2014-03-28|1478.90
#2014-03-31|1491.39
#2014-04-01|1499.50
#2014-04-02|1497.79
#2014-04-03|1480.70
#2014-04-04|1496.85
#2014-04-07|1473.81
#2014-04-08|1460.78
#2014-04-09|1478.66
#2014-04-10|1482.13
#2014-04-11|1440.48
#2014-04-14|1421.29
#2014-04-15|1417.18
#2014-04-16|1409.52
#2014-04-17|1409.14
#2014-04-18|1407.38
#2014-04-21|1405.18
#2014-04-22|1452.73
#2014-04-23|1446.26
#2014-04-24|1454.02
#2014-04-25|1464.58
#2014-04-28|1464.51
#2014-04-29|1478.68
#2014-04-30|1487.06
#2014-05-01|1491.66
#2014-05-02|1510.28
#2014-05-05|1501.39
#2014-05-06|1503.46
#2014-05-07|1506.35
#2014-05-08|1516.05
#2014-05-09|1483.09
#2014-05-12|1503.21
#2014-05-13|1503.93
#2014-05-14|1510.76
#2014-05-15|1481.26
#2014-05-16|1467.55
#2014-05-19|1463.61
#2014-05-20|1460.02
#2014-05-21|1465.52
#2014-05-22|1474.71
#2014-05-23|1484.87
#2014-05-26|1482.30
#2014-05-27|1486.56
#2014-05-28|1488.93
#2014-05-29|1494.32
#2014-05-30|1484.94
#2014-06-02|1495.52
#2014-06-03|1489.28
#2014-06-04|1482.49
#2014-06-05|1493.78
#2014-06-06|1517.59
#2014-06-09|1513.86
#2014-06-10|1522.35
#2014-06-11|1506.16
#2014-06-12|1516.74
#2014-06-13|1512.51
#2014-06-16|1506.42
#2014-06-17|1497.35
#2014-06-18|1499.71
#2014-06-19|1488.35
#2014-06-20|1491.09
#2014-06-23|1506.41
#2014-06-24|1486.13
#2014-06-25|1463.95
#2014-06-26|1463.71
#2014-06-27|1461.46
#2014-06-30|1464.48
#2014-07-01|1456.30
#2014-07-02|1456.81
#2014-07-03|1469.11
#2014-07-04|1472.81
#2014-07-07|1481.72
#2014-07-08|1451.02
#2014-07-09|1454.84
#2014-07-10|1421.01
#2014-07-11|1423.42
#2014-07-14|1437.71
#2014-07-15|1428.09
#2014-07-16|1441.02
#2014-07-17|1437.30
#2014-07-18|1428.35
#2014-07-21|1439.25
#2014-07-22|1450.83
#2014-07-23|1454.63
#2014-07-24|1430.66
#2014-07-25|1425.81
#2014-07-28|1415.51
#2014-07-29|1414.75
#2014-07-30|1411.12
#2014-07-31|1389.08
#2014-08-01|1374.47
#2014-08-04|1370.95
#2014-08-05|1375.75
#2014-08-06|1364.15
#2014-08-07|1349.59
#2014-08-08|1347.76
#2014-08-11|1389.96
#2014-08-12|1382.58
#2014-08-13|1387.40
#2014-08-14|1395.80
#2014-08-15|1405.58
#2014-08-18|1410.24
#2014-08-19|1413.93
#2014-08-20|1412.22
#2014-08-21|1416.46
#2014-08-22|1400.76
#2014-08-25|1410.11
#2014-08-26|1417.43
#2014-08-27|1415.81
#2014-08-28|1408.13
#2014-08-29|1402.38
#2014-09-01|1394.21
#2014-09-02|1382.49
#2014-09-03|1375.03
#2014-09-04|1380.21
#2014-09-05|1363.60
#2014-09-08|1357.53
#2014-09-09|1348.35
#2014-09-10|1346.54
#2014-09-11|1327.83
#2014-09-12|1325.03
#2014-09-15|1310.83
#2014-09-16|1304.01
#2014-09-17|1311.13
#2014-09-18|1327.22
#2014-09-19|1324.17
#2014-09-22|1321.16
#2014-09-23|1308.30
#2014-09-24|1301.17
#2014-09-25|1285.28
#2014-09-26|1277.88
#2014-09-29|1280.72
#2014-09-30|1290.55
#2014-10-01|1271.04
#2014-10-02|1229.53
#2014-10-03|1218.63
#2014-10-06|1215.22
#2014-10-07|1187.22
#2014-10-08|1196.50
#2014-10-09|1181.24
#2014-10-10|1149.16
#2014-10-13|1143.83
#2014-10-14|1149.85
#2014-10-15|1119.11
#2014-10-16|1095.75
#2014-10-17|1144.86
#2014-10-20|1138.93
#2014-10-21|1175.36
#2014-10-22|1185.90
#2014-10-23|1183.46
#2014-10-24|1180.77
#2014-10-27|1170.76
#2014-10-28|1175.75
#2014-10-29|1183.27
#2014-10-30|1161.71
#2014-10-31|1156.51
#2014-11-03|1153.03
#2014-11-04|1130.83
#2014-11-05|1135.96
#2014-11-06|1144.55
#2014-11-07|1149.38
#2014-11-10|1173.70
#2014-11-11|1161.12
#2014-11-12|1164.67
#2014-11-13|1152.14
#2014-11-14|1156.51
#2014-11-17|1154.43
#2014-11-18|1167.65
#2014-11-19|1153.65
#2014-11-20|1149.51
#2014-11-21|1155.16
#2014-11-24|1158.80
#2014-11-25|1157.98
#2014-11-26|1145.59
#2014-11-27|1090.38
#2014-11-28|1052.99
#2014-12-01|1049.17
#2014-12-02|1040.85
#2014-12-03|1041.81
#2014-12-04|1034.87
#2014-12-05|1017.55
#2014-12-08|1003.22
#2014-12-09| 996.99
#2014-12-10| 992.01
#2014-12-11| 971.89
#2014-12-12| 958.71
#2014-12-15| 960.35
#2014-12-16| 938.36
#2014-12-17| 966.41
#2014-12-18|1005.30
#2014-12-19|1018.43
#2014-12-22|1031.49
#2014-12-23|1029.86
#2014-12-24|1024.19
#2014-12-25|1024.19
#2014-12-26|1022.89
#2014-12-29|1023.14
#2014-12-30|1026.42
#2014-12-31|1014.52
#2015-01-01|1014.52
#2015-01-02|1022.38
#2015-01-05| 994.12
#2015-01-06| 995.80
#2015-01-07| 985.27
#2015-01-08|1005.64
#2015-01-09| 997.97
#2015-01-12| 976.15
#2015-01-13| 979.98
#2015-01-14| 980.91
#2015-01-15| 976.81
#2015-01-16| 975.04
#2015-01-19| 995.24
#2015-01-20| 987.89
#2015-01-21| 991.38
#2015-01-22| 994.39
#2015-01-23| 976.94
#2015-01-26| 981.41
#2015-01-27| 974.88
#2015-01-28| 969.67
#2015-01-29| 955.66
#2015-01-30| 959.97
#2015-02-02| 990.53
#2015-02-03|1018.28
#2015-02-04|1006.87
#2015-02-05|1029.94
#2015-02-06|1027.94
#2015-02-09|1022.44
#2015-02-10|1027.28
#2015-02-11| 970.55
#2015-02-12| 975.44
#2015-02-13|1007.57
#2015-02-16|1022.12
#2015-02-17|1018.22
#2015-02-18|1037.46
#2015-02-19|1015.04
#2015-02-20|1026.59
#2015-02-23|1007.27
#2015-02-24|1007.11
#2015-02-25|1006.61
#2015-02-26|1006.50
#2015-02-27|1004.39
#2015-03-02| 983.32
#2015-03-03| 981.15
#2015-03-04| 959.59
#2015-03-05| 986.97
#2015-03-06| 981.77
#2015-03-09| 974.04
#2015-03-10| 933.50
#2015-03-11| 935.20
#2015-03-12| 952.76
#2015-03-13| 940.14
#2015-03-16| 925.72
#2015-03-17| 914.31
#2015-03-18| 918.39
#2015-03-19| 950.78
#2015-03-20| 967.41
#2015-03-23| 994.58
#2015-03-24| 990.32
#2015-03-25| 983.50
#2015-03-26| 967.43
#2015-03-27| 960.30
#2015-03-30| 953.90
#2015-03-31| 948.15
#2015-04-01| 950.54
#2015-04-02| 959.52
#2015-04-03| 964.76
#2015-04-06| 967.83
#2015-04-07| 987.78
#2015-04-08| 990.60
#2015-04-09| 985.00
#2015-04-10|1016.21
#2015-04-13|1002.29
#2015-04-14|1032.34
#2015-04-15|1056.93
#2015-04-16|1074.69
#2015-04-17|1060.60
#2015-04-20|1055.83
#2015-04-21|1054.91
#2015-04-22|1039.96
#2015-04-23|1058.02
#2015-04-24|1071.75
#2015-04-27|1088.82
#2015-04-28|1083.69
#2015-04-29|1078.07
#2015-04-30|1103.96
#2015-05-01|1097.55
#2015-05-04|1106.59
#2015-05-05|1128.45
#2015-05-06|1141.06
#2015-05-07|1101.26
#2015-05-08|1102.13
#2015-05-11|1099.44
#2015-05-12|1113.71
#2015-05-13|1144.75
#2015-05-14|1143.58
#2015-05-15|1140.93
#2015-05-18|1135.11
#2015-05-19|1093.36
#2015-05-20|1085.20
#2015-05-21|1096.46
#2015-05-22|1082.56
#2015-05-25|1079.75
#2015-05-26|1051.70
#2015-05-27|1048.80
#2015-05-28|1040.70
#2015-05-29|1046.63
#2015-06-01|1019.85
#2015-06-02|1049.33
#2015-06-03|1070.64
#2015-06-04|1055.10
#2015-06-05|1031.04
#2015-06-08|1048.55
#2015-06-09|1044.53
#2015-06-10|1055.71
#2015-06-11|1046.29
#2015-06-12|1050.53
#2015-06-15|1026.43
#2015-06-16|1023.80
#2015-06-17|1036.40
#2015-06-18|1021.86
#2015-06-19|1017.42
#2015-06-22|1033.26
#2015-06-23|1032.90
#2015-06-24|1025.35
#2015-06-25|1020.47
#2015-06-26|1010.23
#2015-06-29| 994.19
#2015-06-30|1003.40
#2015-07-01|1000.00
#2015-07-02| 995.91
#2015-07-03| 980.50
#2015-07-06| 954.88
#2015-07-07| 909.62
#2015-07-08| 922.58
#2015-07-09| 945.72
#2015-07-10| 962.86
#2015-07-13| 965.95
#2015-07-14| 971.65
#2015-07-15| 961.82
#2015-07-16| 971.09
#2015-07-17| 963.88
#2015-07-20| 945.85
#2015-07-21| 966.25
#2015-07-22| 944.87
#2015-07-23| 941.94
#2015-07-24| 938.03
#2015-07-27| 917.80
#2015-07-28| 905.71
#2015-07-29| 915.25
#2015-07-30| 927.52
#2015-07-31| 923.37
#2015-08-03| 906.43
#2015-08-04| 907.90
#2015-08-05| 910.19
#2015-08-06| 893.48
#2015-08-07| 900.23
#2015-08-10| 901.13
#2015-08-11| 886.07
#2015-08-12| 892.57
#2015-08-13| 888.01
#2015-08-14| 871.96
#2015-08-17| 877.89
#2015-08-18| 869.64
#2015-08-19| 855.87
#2015-08-20| 850.47
#2015-08-21| 842.15
#2015-08-24| 795.93
#2015-08-25| 813.00
#2015-08-26| 817.59
#2015-08-27| 834.51
#2015-08-28| 860.62
#2015-08-31| 851.44
#2015-09-01| 853.70
#2015-09-02| 851.72
#2015-09-03| 872.51
#2015-09-04| 842.86
#2015-09-07| 837.22
#2015-09-08| 853.63
#2015-09-09| 874.31
#2015-09-10| 861.38
#2015-09-11| 844.68
#2015-09-14| 837.79
#2015-09-15| 851.00
#2015-09-16| 870.01
#2015-09-17| 876.16
#2015-09-18| 868.41
#2015-09-21| 862.31
#2015-09-22| 843.83
#2015-09-23| 838.58
#2015-09-24| 813.29
#2015-09-25| 816.53
#2015-09-28| 805.27
#2015-09-29| 811.30
#2015-09-30| 815.70
#2015-10-01| 833.52
#2015-10-02| 837.37
#2015-10-05| 856.27
#2015-10-06| 884.85
#2015-10-07| 913.11
#2015-10-08| 918.33
#2015-10-09| 925.34
#2015-10-12| 912.67
#2015-10-13| 900.12
#2015-10-14| 899.65
#2015-10-15| 909.41
#2015-10-16| 893.01
#2015-10-19| 879.60
#2015-10-20| 882.47
#2015-10-21| 874.19
#2015-10-22| 862.96
#2015-10-23| 857.06
#2015-10-26| 857.79
#2015-10-27| 834.60
#2015-10-28| 863.91
#2015-10-29| 841.92
#2015-10-30| 860.44
#2015-11-02| 866.72
#2015-11-03| 872.80
#2015-11-04| 881.30
#2015-11-05| 878.34
#2015-11-06| 864.96
#2015-11-09| 874.37
#2015-11-10| 865.73
#2015-11-11| 864.45
#2015-11-12| 846.73
#2015-11-13| 838.33
#2015-11-16| 843.86
#2015-11-17| 856.12
#2015-11-18| 866.16
#2015-11-19| 878.32
#2015-11-20| 873.97
#2015-11-23| 869.43
#2015-11-24| 872.64
#2015-11-25| 862.79
#2015-11-26| 868.33
#2015-11-27| 865.21
#2015-11-30| 875.96
#2015-12-01| 891.49
#2015-12-02| 891.51
#2015-12-03| 896.15
#2015-12-04| 891.44
#2015-12-07| 869.47
#2015-12-08| 840.49
#2015-12-09| 858.10
#2015-12-10| 855.87
#2015-12-11| 829.03
#2015-12-14| 809.71
#2015-12-15| 825.21
#2015-12-16| 828.00
#2015-12-17| 812.52
#2015-12-18| 798.80
#2015-12-21| 803.57
#2015-12-22| 809.68
#2015-12-23| 827.10
#2015-12-24| 833.63
#2015-12-25| 833.63
#2015-12-28| 825.64
#2015-12-29| 834.52
#2015-12-30| 828.47
#2015-12-31| 825.95
#2016-01-01| 825.95
#2016-01-04| 819.62
#2016-01-05| 793.83
#2016-01-06| 767.73
#2016-01-07| 733.52
#2016-01-08| 728.89
#2016-01-11| 712.90
#2016-01-12| 719.50
#2016-01-13| 735.91
#2016-01-14| 715.61
#2016-01-15| 703.45
#2016-01-18| 685.17
#2016-01-19| 712.48
#2016-01-20| 670.75
#2016-01-21| 690.94
#2016-01-22| 731.86
#2016-01-25| 727.80
#2016-01-26| 733.33
#2016-01-27| 726.43
#2016-01-28| 745.02
#2016-01-29| 751.41
#2016-02-01| 751.58
#2016-02-02| 732.04
#2016-02-03| 738.44
#2016-02-04| 765.11
#2016-02-05| 769.00
#2016-02-08| 721.04
#2016-02-09| 715.56
#2016-02-10| 723.07
#2016-02-11| 708.98
#2016-02-12| 712.73
#2016-02-15| 738.00
#2016-02-16| 724.18
#2016-02-17| 755.53
#2016-02-18| 759.76
#2016-02-19| 747.32
#2016-02-22| 762.30
#2016-02-23| 759.26
#2016-02-24| 736.37
#2016-02-25| 746.28
#2016-02-26| 764.92
#2016-02-29| 769.24
#2016-03-01| 779.54
#2016-03-02| 766.81
#2016-03-03| 786.00
#2016-03-04| 822.70
#2016-03-07| 822.17
#2016-03-08| 816.24
#2016-03-09| 809.56
#2016-03-10| 812.51
#2016-03-11| 828.54
#2016-03-14| 827.58
#2016-03-15| 809.25
#2016-03-16| 813.27
#2016-03-17| 835.51
#2016-03-18| 846.03
#2016-03-21| 830.61
#2016-03-22| 832.67
#2016-03-23| 818.74
#2016-03-24| 817.34
#2016-03-25| 817.34
#2016-03-28| 824.56
#2016-03-29| 791.89
#2016-03-30| 831.85
#2016-03-31| 832.35
#2016-04-01| 816.64
#2016-04-04| 809.25
#2016-04-05| 791.57
#2016-04-06| 803.70
#2016-04-07| 799.38
#2016-04-08| 826.17
#2016-04-11| 833.10
#2016-04-12| 836.72
#2016-04-13| 863.64
#2016-04-14| 871.42
#2016-04-15| 856.26
#2016-04-18| 862.06
#2016-04-19| 891.70
#2016-04-20| 886.89
#2016-04-21| 875.59
#2016-04-22| 875.63
#2016-04-25| 873.17
#2016-04-26| 878.22
#2016-04-27| 902.32
#2016-04-28| 908.44
#2016-04-29| 921.25
#2016-05-02| 910.81
#2016-05-03| 888.20
#2016-05-04| 894.59
#2016-05-05| 890.18
#2016-05-06| 885.75
#2016-05-09| 878.00
#2016-05-10| 878.22
#2016-05-11| 892.93
#2016-05-12| 901.68
#2016-05-13| 875.75
#2016-05-16| 881.51
#2016-05-17| 880.27
#2016-05-18| 884.51
#2016-05-19| 848.27
#2016-05-20| 868.54
#2016-05-23| 867.20
#2016-05-24| 873.70
#2016-05-25| 894.84
#2016-05-26| 893.56
#2016-05-27| 887.57
#2016-05-30| 890.78
#2016-05-31| 886.51
#2016-06-01| 884.40
#2016-06-02| 883.96
#2016-06-03| 898.81
#2016-06-06| 911.32
#2016-06-07| 932.90
#2016-06-08| 943.16
#2016-06-09| 918.19
#2016-06-10| 907.08
#2016-06-13| 890.47
#2016-06-14| 860.78
#2016-06-15| 866.39
#2016-06-16| 822.92
#2016-06-17| 854.64
#2016-06-20| 886.12
#2016-06-21| 881.49
#2016-06-22| 887.01
#2016-06-23| 903.85
#2016-06-24| 850.81
#2016-06-27| 799.74
#2016-06-28| 834.36
#2016-06-29| 860.64
#2016-06-30| 866.98
#2016-07-01| 879.25
#2016-07-04| 879.28
#2016-07-05| 845.73
#2016-07-06| 827.06
#2016-07-07| 862.15
#2016-07-08| 857.51
#2016-07-11| 877.61
#2016-07-12| 889.75
#2016-07-13| 901.85
#2016-07-14| 909.52
#2016-07-15| 896.92
#2016-07-18| 895.57
#2016-07-19| 889.59
#2016-07-20| 886.73
#2016-07-21| 905.22
#2016-07-22| 885.91
#2016-07-25| 875.04
#2016-07-26| 877.54
#2016-07-27| 886.94
#2016-07-28| 885.63
#2016-07-29| 899.08
#2016-08-01| 891.00
#2016-08-02| 879.48
#2016-08-03| 874.09
#2016-08-04| 886.81
#2016-08-05| 887.04
#2016-08-08| 893.46
#2016-08-09| 914.96
#2016-08-10| 925.09
#2016-08-11| 930.64
#2016-08-12| 932.86
#2016-08-15| 922.37
#2016-08-16| 922.23
#2016-08-17| 902.96
#2016-08-18| 913.08
#2016-08-19| 907.94
#2016-08-22| 908.40
#2016-08-23| 921.83
#2016-08-24| 920.02
#2016-08-25| 914.57
#2016-08-26| 921.86
#2016-08-29| 904.14
#2016-08-30| 903.66
#2016-08-31| 901.20
#2016-09-01| 896.72
#2016-09-02| 908.31
#2016-09-05| 918.74
#2016-09-06| 928.21
#2016-09-07| 933.74
#2016-09-08| 936.62
#2016-09-09| 920.90
#2016-09-12| 905.41
#2016-09-13| 896.86
#2016-09-14| 899.54
#2016-09-15| 891.60
#2016-09-16| 895.03
#2016-09-19| 901.97
#2016-09-20| 906.44
#2016-09-21| 906.97
#2016-09-22| 947.40
#2016-09-23| 941.02
#2016-09-26| 930.08
#2016-09-27| 913.42
#2016-09-28| 925.41
#2016-09-29| 959.67
#2016-09-30| 969.97
#2016-10-03| 977.12
#2016-10-04| 989.87
#2016-10-05| 988.78
#2016-10-06| 989.05
#2016-10-07| 984.61
#2016-10-10|1001.94
#2016-10-11| 984.48
#2016-10-12| 980.62
#2016-10-13| 979.66
#2016-10-14| 992.53
#2016-10-17| 983.86
#2016-10-18| 990.95
#2016-10-19| 995.02
#2016-10-20| 989.33
#2016-10-21| 982.47
#2016-10-24| 980.90
#2016-10-25| 985.21
#2016-10-26| 970.55
#2016-10-27| 984.76
#2016-10-28| 973.90
#2016-10-31| 971.05
#2016-11-01| 978.25
#2016-11-02| 959.28
#2016-11-03| 968.64
#2016-11-04| 957.53
#2016-11-07| 961.16
#2016-11-08| 964.09
#2016-11-09| 954.26
#2016-11-10| 958.12
#2016-11-11| 942.48
#2016-11-14| 934.20
#2016-11-15| 958.49
#2016-11-16| 950.58
#2016-11-17| 956.26
#2016-11-18| 949.23
#2016-11-21| 961.96
#2016-11-22| 972.24
#2016-11-23| 963.32
#2016-11-24| 968.66
#2016-11-25| 965.79
#2016-11-28| 958.40
#2016-11-29| 954.72
#2016-11-30| 976.14
#2016-12-01| 995.76
#2016-12-02| 996.71
#2016-12-05|1016.55
#2016-12-06|1017.85
#2016-12-07|1026.03
#2016-12-08|1023.95
#2016-12-09|1027.03
#2016-12-12|1044.89
#2016-12-13|1042.34
#2016-12-14|1029.62
#2016-12-15|1003.11
#2016-12-16|1002.20
#2016-12-19|1004.93
#2016-12-20|1000.65
#2016-12-21|1002.80
#2016-12-22| 995.58
#2016-12-23| 999.24
#2016-12-26| 999.24
#2016-12-27|1012.50
#2016-12-28|1014.04
#2016-12-29|1020.03
#2016-12-30|1023.14
#2017-01-02|1036.77
#2017-01-03|1035.55
#2017-01-04|1033.67
#2017-01-05|1045.92
#2017-01-06|1041.10
#2017-01-09|1027.44
#2017-01-10|1021.29
#2017-01-11|1026.88
#2017-01-12|1042.11
#2017-01-13|1044.36
#2017-01-16|1031.72
#2017-01-17|1039.63
#2017-01-18|1051.40
#2017-01-19|1051.73
#2017-01-20|1067.76
#2017-01-23|1063.92
#2017-01-24|1067.21
#2017-01-25|1085.37
#2017-01-26|1081.62
#2017-01-27|1078.37
#2017-01-30|1063.68
#2017-01-31|1051.87
#2017-02-01|1068.77
#2017-02-02|1054.63
#2017-02-03|1063.74
#2017-02-06|1056.19
#2017-02-07|1057.76
#2017-02-08|1058.78
#2017-02-09|1058.01
#2017-02-10|1056.74
#2017-02-13|1068.92
#2017-02-14|1064.19
#2017-02-15|1062.37
#2017-02-16|1061.50
#2017-02-17|1041.57
#2017-02-20|1047.97
#2017-02-21|1060.59
#2017-02-22|1048.16
#2017-02-23|1049.13
#2017-02-24|1035.28
#2017-02-27|1039.82
#2017-02-28|1042.77
#2017-03-01|1046.23
#2017-03-02|1037.02
#2017-03-03|1029.23
#2017-03-06|1015.34
#2017-03-07|1024.48
#2017-03-08|1013.47
#2017-03-09| 994.79
#2017-03-10|1003.25
#2017-03-13|1016.62
#2017-03-14|1005.17
#2017-03-15|1011.22
#2017-03-16|1024.74
#2017-03-17|1031.77
#2017-03-20|1030.68
#2017-03-21|1026.44
#2017-03-22|1009.62
#2017-03-23|1012.05
#2017-03-24|1006.65
#2017-03-27| 986.23
#2017-03-28| 997.93
#2017-03-29| 988.56
#2017-03-30| 998.55
#2017-03-31| 982.53
#2017-04-03| 986.63
#2017-04-04| 975.86
#2017-04-05| 983.93
#2017-04-06| 980.84
#2017-04-07| 981.10
#2017-04-10| 981.44
#2017-04-11| 983.94
#2017-04-12| 988.65
#2017-04-13| 991.69
#2017-04-14| 991.69
#2017-04-17| 993.73
#2017-04-18| 982.50
#2017-04-19| 976.05
#2017-04-20| 972.76
#2017-04-21| 962.96
#2017-04-24| 983.53
#2017-04-25| 999.81
#2017-04-26| 998.48
#2017-04-27| 991.67
#2017-04-28| 998.44
#2017-05-01| 996.35
#2017-05-02|1009.95
#2017-05-03| 999.53
#2017-05-04| 983.93
#2017-05-05| 995.93
#2017-05-08| 997.97
#2017-05-09| 999.18
#2017-05-10| 997.49
#2017-05-11| 999.21
#2017-05-12| 998.37
#2017-05-15|1010.98
#2017-05-16|1022.32
#2017-05-17|1033.77
#2017-05-18|1000.07
#2017-05-19|1020.15
#2017-05-22|1021.87
#2017-05-23|1018.44
#2017-05-24|1020.95
#2017-05-25|1026.51
#2017-05-26|1009.34
#2017-05-29|1003.89
#2017-05-30|1004.13
#2017-05-31| 999.02
#2017-06-01|1002.33
#2017-06-02|1005.88
#2017-06-05|1004.22
#2017-06-06| 992.35
#2017-06-07| 986.60
#2017-06-08| 981.20
#2017-06-09| 980.85
#2017-06-12| 987.71
#2017-06-13| 990.31
#2017-06-14| 998.14
#2017-06-15| 967.69
#2017-06-16| 977.45
#2017-06-19| 981.08
#2017-06-20| 971.04
#2017-06-21| 971.93
#2017-06-22| 971.80
#2017-06-23| 982.93
#2017-06-26| 975.81
#2017-06-27| 984.34
#2017-06-28| 987.05
#2017-06-29| 989.69
#2017-06-30| 996.86
#2017-07-03|1007.26
#2017-07-04|1015.28
#2017-07-05|1000.79
#2017-07-06|1004.38
#2017-07-07| 994.41
#2017-07-10|1004.48
#2017-07-11|1002.05
#2017-07-12|1027.82
#2017-07-13|1032.03
#2017-07-14|1044.21
#2017-07-17|1058.90
#2017-07-18|1062.09
#2017-07-19|1068.59
#2017-07-20|1080.49
#2017-07-21|1064.28
#2017-07-24|1064.51
#2017-07-25|1072.44
#2017-07-26|1077.76
#2017-07-27|1080.43
#2017-07-28|1091.71
#2017-07-31|1095.43
#2017-08-01|1104.45
#2017-08-02|1106.27
#2017-08-03|1100.77
#2017-08-04|1093.17
#2017-08-07|1094.43
#2017-08-08|1098.09
#2017-08-09|1091.26
#2017-08-10|1088.23
#2017-08-11|1071.86
#2017-08-14|1087.37
#2017-08-15|1078.40
#2017-08-16|1088.64
#2017-08-17|1076.26
#2017-08-18|1078.29
#2017-08-21|1084.17
#2017-08-22|1081.71
#2017-08-23|1089.12
#2017-08-24|1094.53
#2017-08-25|1113.19
#2017-08-28|1113.97
#2017-08-29|1112.30
#2017-08-30|1115.36
#2017-08-31|1130.75
#2017-09-01|1141.01
#2017-09-04|1137.35
#2017-09-05|1148.61
#2017-09-06|1151.28
#2017-09-07|1156.65
#2017-09-08|1149.77
#2017-09-11|1139.84
#2017-09-12|1151.46
#2017-09-13|1148.07
#2017-09-14|1147.26
#2017-09-15|1150.49
#2017-09-18|1153.76
#2017-09-19|1155.91
#2017-09-20|1158.24
#2017-09-21|1159.95
#2017-09-22|1173.29
#2017-09-25|1173.77
#2017-09-26|1144.13
#2017-09-27|1141.76
#2017-09-28|1156.82
#2017-09-29|1150.89
#2017-10-02|1139.58
#2017-10-03|1155.89
#2017-10-04|1154.91
#2017-10-05|1150.14
#2017-10-06|1141.17
#2017-10-09|1148.75
#2017-10-10|1161.20
#2017-10-11|1159.77
#2017-10-12|1162.55
#2017-10-13|1166.50
#2017-10-16|1160.57
#2017-10-17|1151.79
#2017-10-18|1146.58
#2017-10-19|1144.06
#2017-10-20|1143.59
#2017-10-23|1134.28
#2017-10-24|1131.49
#2017-10-25|1133.55
#2017-10-26|1112.37
#2017-10-27|1111.75
#2017-10-30|1117.76
#2017-10-31|1117.39
#2017-11-01|1130.10
#2017-11-02|1125.85
#2017-11-03|1130.45
#2017-11-06|1134.50
#2017-11-07|1135.84
#2017-11-08|1143.17
#2017-11-09|1124.36
#2017-11-10|1121.53
#2017-11-13|1104.48
#2017-11-14|1089.74
#2017-11-15|1076.54
#2017-11-16|1093.01
#2017-11-17|1078.04
#2017-11-20|1083.97
#2017-11-21|1112.46
#2017-11-22|1114.40
#2017-11-23|1115.43
#2017-11-24|1110.04
#2017-11-27|1095.77
#2017-11-28|1089.98
#2017-11-29|1086.61
#2017-11-30|1080.04
#2017-12-01|1089.32
#2017-12-04|1085.50
#2017-12-05|1079.93
#2017-12-06|1074.98
#2017-12-07|1067.96
#2017-12-08|1069.35
#2017-12-11|1074.54
#2017-12-12|1087.60
#2017-12-13|1085.47
#2017-12-14|1090.49
#2017-12-15|1073.52
#2017-12-18|1083.87
#2017-12-19|1088.40
#2017-12-20|1084.76
#2017-12-21|1096.29
#2017-12-22|1102.47
#2017-12-25|1102.47
#2017-12-26|1103.09
#2017-12-27|1124.18
#2017-12-28|1133.01
#2017-12-29|1143.27
#2018-01-01|1143.27
#2018-01-02|1149.55
#2018-01-03|1150.01
#2018-01-04|1169.01
#2018-01-05|1192.62
#2018-01-08|1189.21
#2018-01-09|1189.25
#2018-01-10|1197.29
#2018-01-11|1199.03
#2018-01-12|1214.50
#2018-01-15|1223.42
#2018-01-16|1229.95
#2018-01-17|1223.64
#2018-01-18|1224.40
#2018-01-19|1226.32
#2018-01-22|1226.83
#2018-01-23|1239.21
#2018-01-24|1241.35
#2018-01-25|1254.12
#2018-01-26|1247.47
#2018-01-29|1231.32
#2018-01-30|1217.23
#2018-01-31|1224.08
#2018-02-01|1237.81
#2018-02-02|1220.99
#2018-02-05|1193.63
#2018-02-06|1155.42
#2018-02-07|1171.44
#2018-02-08|1171.52
#2018-02-09|1156.29
#2018-02-12|1181.91
#2018-02-13|1187.50
#2018-02-14|1184.89
#2018-02-15|1206.15
#2018-02-16|1225.68
#2018-02-19|1227.60
#2018-02-20|1224.44
#2018-02-21|1234.31
#2018-02-22|1235.11
#2018-02-23|1252.21
#2018-02-26|1249.41
#2018-02-27|1250.57
#2018-02-28|1248.70
#2018-03-01|1231.41
#2018-03-02|1217.41
#2018-03-05|1228.05
#2018-03-06|1262.23
#2018-03-07|1258.02
#2018-03-08|1262.45
#2018-03-09|1282.90
#2018-03-12|1285.16
#2018-03-13|1288.51
#2018-03-14|1275.16
#2018-03-15|1277.20
#2018-03-16|1267.00
#2018-03-19|1259.06
#2018-03-20|1269.25
#2018-03-21|1263.71
#2018-03-22|1248.25
#2018-03-23|1252.48
#2018-03-26|1263.58
#2018-03-27|1274.26
#2018-03-28|1257.60
#2018-03-29|1253.20
#2018-03-30|1253.20
#2018-04-02|1250.08
#2018-04-03|1262.21
#2018-04-04|1245.11
#2018-04-05|1268.01
#2018-04-06|1273.02
#2018-04-09|1273.58
#2018-04-10|1305.59
#2018-04-11|1325.15
#2018-04-12|1337.87
#2018-04-13|1351.01
#2018-04-16|1352.34
#2018-04-17|1373.04
#2018-04-18|1399.13
#2018-04-19|1396.24
#2018-04-20|1378.83
#2018-04-23|1380.16
#2018-04-24|1380.86
#2018-04-25|1343.68
#2018-04-26|1378.56
#2018-04-27|1384.42
#2018-04-30|1363.97
#2018-05-01|1350.04
#2018-05-02|1363.52
#2018-05-03|1371.66
#2018-05-04|1367.63
#2018-05-07|1387.53
#2018-05-08|1368.54
#2018-05-09|1370.56
#2018-05-10|1379.02
#2018-05-11|1391.30
#2018-05-14|1389.82
#2018-05-15|1370.29
#2018-05-16|1365.70
#2018-05-17|1365.69
#2018-05-18|1374.19
#2018-05-21|1380.40
#2018-05-22|1377.55
#2018-05-23|1358.66
#2018-05-24|1356.30
#2018-05-25|1331.64
#2018-05-28|1340.80
#2018-05-29|1325.60
#2018-05-30|1341.99
#2018-05-31|1357.66
#2018-06-01|1359.89
#2018-06-04|1372.04
#2018-06-05|1357.99
#2018-06-06|1369.65
#2018-06-07|1392.00
#2018-06-08|1394.43
#2018-06-11|1398.91
#2018-06-12|1403.02
#2018-06-13|1402.58
#2018-06-14|1389.03
#2018-06-15|1361.81
#2018-06-18|1358.75
#2018-06-19|1342.52
#2018-06-20|1339.01
#2018-06-21|1337.33
#2018-06-22|1363.38
#2018-06-25|1337.90
#2018-06-26|1341.59
#2018-06-27|1356.97
#2018-06-28|1333.44
#2018-06-29|1353.79
#2018-07-02|1335.74
#2018-07-03|1350.85
#2018-07-04|1357.58
#2018-07-05|1369.51
#2018-07-06|1363.83
#2018-07-09|1391.01
#2018-07-10|1408.78
#2018-07-11|1395.90
#2018-07-12|1391.05
#2018-07-13|1376.12
#2018-07-16|1372.88
#2018-07-17|1373.43
#2018-07-18|1366.73
#2018-07-19|1361.03
#2018-07-20|1367.94
#2018-07-23|1368.57
#2018-07-24|1379.97
#2018-07-25|1381.70
#2018-07-26|1388.92
#2018-07-27|1396.98
#2018-07-30|1407.97
#2018-07-31|1410.99
#2018-08-01|1409.12
#2018-08-02|1406.70
#2018-08-03|1389.01
#2018-08-06|1401.39
#2018-08-07|1421.19
#2018-08-08|1425.47
#2018-08-09|1419.30
#2018-08-10|1388.37
#2018-08-13|1376.36
#2018-08-14|1375.38
#2018-08-15|1333.85
#2018-08-16|1346.07
#2018-08-17|1347.30
#2018-08-20|1358.76
#2018-08-21|1366.20
#2018-08-22|1379.57
#2018-08-23|1380.73
#2018-08-24|1386.49
#2018-08-27|1385.78
#2018-08-28|1384.66
#2018-08-29|1378.09
#2018-08-30|1384.67
#2018-08-31|1376.60
#2018-09-03|1386.54
#2018-09-04|1369.97
#2018-09-05|1371.94
#2018-09-06|1357.51
#2018-09-07|1339.81
#2018-09-10|1353.35
#2018-09-11|1364.88
#2018-09-12|1399.54
#2018-09-13|1394.53
#2018-09-14|1396.00
#2018-09-17|1412.25
#2018-09-18|1419.12
#2018-09-19|1413.32
#2018-09-20|1413.97
#2018-09-21|1423.78
#2018-09-24|1429.78
#2018-09-25|1441.61
#2018-09-26|1446.17
#2018-09-27|1441.13
#2018-09-28|1437.37
#2018-10-01|1441.16
#2018-10-02|1450.85
#2018-10-03|1454.27
#2018-10-04|1420.70
#2018-10-05|1405.84
#2018-10-08|1387.13
#2018-10-09|1394.70
#2018-10-10|1388.41
#2018-10-11|1348.21
#2018-10-12|1358.29
#2018-10-15|1353.43
#2018-10-16|1380.22
#2018-10-17|1365.91
#2018-10-18|1342.96
#2018-10-19|1346.22
#2018-10-22|1310.70
#2018-10-23|1266.86
#2018-10-24|1279.20
#2018-10-25|1285.55
#2018-10-26|1266.99
#2018-10-29|1285.68
#2018-10-30|1262.03
#2018-10-31|1294.88
#2018-11-01|1302.08
#2018-11-02|1320.74
#2018-11-05|1331.79
#2018-11-06|1318.97
#2018-11-07|1334.75
#2018-11-08|1319.75
#2018-11-09|1295.63
#2018-11-12|1274.11
#2018-11-13|1256.97
#2018-11-14|1255.42
#2018-11-15|1238.92
#2018-11-16|1260.37
#2018-11-19|1243.44
#2018-11-20|1193.48
#2018-11-21|1205.46
#2018-11-22|1203.72
#2018-11-23|1183.91
#2018-11-26|1206.21
#2018-11-27|1216.31
#2018-11-28|1212.80
#2018-11-29|1243.18
#2018-11-30|1231.73
#2018-12-03|1251.52
#2018-12-04|1246.99
#2018-12-05|1233.98
#2018-12-06|1170.72
#2018-12-07|1199.73
#2018-12-10|1154.83
#2018-12-11|1169.64
#2018-12-12|1189.90
#2018-12-13|1182.76
#2018-12-14|1160.25
#2018-12-17|1137.37
#2018-12-18|1121.47
#2018-12-19|1132.33
#2018-12-20|1098.02
#2018-12-21|1095.49
#2018-12-24|1092.85
#2018-12-25|1092.85
#2018-12-26|1086.63
#2018-12-27|1059.32
#2018-12-28|1093.57
#2018-12-31|1103.00
#2019-01-01|1103.00
#2019-01-02|1109.94
#2019-01-03|1109.31
#2019-01-04|1152.21
#2019-01-07|1164.59
#2019-01-08|1176.03
#2019-01-09|1195.26
#2019-01-10|1195.29
#2019-01-11|1193.18
#2019-01-14|1177.10
#2019-01-15|1175.57
#2019-01-16|1176.57
#2019-01-17|1166.52
#2019-01-18|1190.11
#2019-01-21|1191.93
#2019-01-22|1176.54
#2019-01-23|1172.54
#2019-01-24|1162.82
#2019-01-25|1174.31
#2019-01-28|1162.96
#2019-01-29|1169.86
#2019-01-30|1181.81
#2019-01-31|1196.40
#2019-02-01|1199.13
#2019-02-04|1195.35
#2019-02-05|1211.00
#2019-02-06|1212.29
#2019-02-07|1200.66
#2019-02-08|1173.01
#2019-02-11|1169.37
#2019-02-12|1195.88
#2019-02-13|1212.41
#2019-02-14|1198.39
#2019-02-15|1216.94
#2019-02-18|1227.53
#2019-02-19|1213.67
#2019-02-20|1217.39
#2019-02-21|1218.52
#2019-02-22|1222.86
#2019-02-25|1236.05
#2019-02-26|1233.20
#2019-02-27|1241.71
#2019-02-28|1225.64
#2019-03-01|1223.34
#2019-03-04|1215.56
#2019-03-05|1219.53
#2019-03-06|1225.78
#2019-03-07|1199.24
#2019-03-08|1191.25
#2019-03-11|1211.06
#2019-03-12|1227.90
#2019-03-13|1241.28
#2019-03-14|1244.83
#2019-03-15|1249.63
#2019-03-18|1252.42
#2019-03-19|1265.80
#2019-03-20|1260.65
#2019-03-21|1369.56
#2019-03-22|1329.85
#2019-03-25|1318.46
#2019-03-26|1326.22
#2019-03-27|1312.28
#2019-03-28|1310.36
#2019-03-29|1320.00
#2019-04-01|1335.69
#2019-04-02|1339.57
#2019-04-03|1358.89
#2019-04-04|1359.61
#2019-04-05|1366.24
#2019-04-08|1382.65
#2019-04-09|1368.26
#2019-04-10|1382.24
#2019-04-11|1378.72
#2019-04-12|1389.27
#2019-04-15|1396.68
#2019-04-16|1398.76
#2019-04-17|1399.01
#2019-04-18|1393.81
#2019-04-19|1393.81
#2019-04-22|1395.63
#2019-04-23|1395.05
#2019-04-24|1389.22
#2019-04-25|1374.66
#2019-04-26|1354.03
#2019-04-29|1354.72
#2019-04-30|1354.55
#2019-05-01|1354.69
#2019-05-02|1323.37
#2019-05-03|1353.35
#2019-05-06|1327.35
#2019-05-07|1313.15
#2019-05-08|1316.89
#2019-05-09|1298.19
#2019-05-10|1320.66
#2019-05-13|1298.20
#2019-05-14|1305.85
#2019-05-15|1319.30
#2019-05-16|1339.38
#2019-05-17|1332.23
#2019-05-20|1326.83
#2019-05-21|1336.47
#2019-05-22|1337.73
#2019-05-23|1304.97
#2019-05-24|1324.53
#2019-05-27|1319.09
#2019-05-28|1321.43
#2019-05-29|1276.70
#2019-05-30|1277.55
#2019-05-31|1268.43
#2019-06-03|1280.25
#2019-06-04|1274.32
#2019-06-05|1275.75
#2019-06-06|1267.37
#2019-06-07|1289.84
#2019-06-10|1285.24
#2019-06-11|1295.24
#2019-06-12|1259.49
#2019-06-13|1252.22
#2019-06-14|1243.29
#2019-06-17|1237.83
#2019-06-18|1246.74
#2019-06-19|1257.07
#2019-06-20|1290.92
#2019-06-21|1300.39
#2019-06-24|1303.01
#2019-06-25|1283.85
#2019-06-26|1294.43
#2019-06-27|1307.01
#2019-06-28|1309.45
#2019-07-01|1329.41
#2019-07-02|1324.91
#2019-07-03|1328.97
#2019-07-04|1343.65
#2019-07-05|1327.89
#2019-07-08|1335.97
#2019-07-09|1317.00
#2019-07-10|1329.40
#2019-07-11|1331.97
#2019-07-12|1337.65
#2019-07-15|1333.81
#2019-07-16|1329.63
#2019-07-17|1313.84
#2019-07-18|1293.24
#2019-07-19|1295.35
#2019-07-22|1303.80
#2019-07-23|1299.81
#2019-07-24|1305.63
#2019-07-25|1292.98
#2019-07-26|1279.40
#2019-07-29|1280.99
#2019-07-30|1247.27
#2019-07-31|1252.77
#2019-08-01|1244.23
#2019-08-02|1219.20
#2019-08-05|1186.42
#2019-08-06|1194.00
#2019-08-07|1169.98
#2019-08-08|1194.81
#2019-08-09|1200.43
#2019-08-12|1188.94
#2019-08-13|1202.42
#2019-08-14|1148.91
#2019-08-15|1127.06
#2019-08-16|1145.49
#2019-08-19|1185.93
#2019-08-20|1184.47
#2019-08-21|1194.25
#2019-08-22|1192.11
#2019-08-23|1186.05
#2019-08-26|1167.27
#2019-08-27|1176.30
#2019-08-28|1172.81
#2019-08-29|1184.45
#2019-08-30|1197.47
#2019-09-02|1198.89
#2019-09-03|1182.71
#2019-09-04|1206.30
#2019-09-05|1232.33
#2019-09-06|1232.38
#2019-09-09|1246.49
#2019-09-10|1245.99
#2019-09-11|1256.61
#2019-09-12|1251.77
#2019-09-13|1273.72
#2019-09-16|1285.53
#2019-09-17|1271.42
#2019-09-18|1288.71
#2019-09-19|1278.67
#2019-09-20|1272.53
#2019-09-23|1259.94
#2019-09-24|1263.20
#2019-09-25|1234.54
#2019-09-26|1231.57
#2019-09-27|1234.89
#2019-09-30|1245.66
#2019-10-01|1234.26
#2019-10-02|1209.72
#2019-10-03|1193.49
#2019-10-04|1222.41
#2019-10-07|1242.59
#2019-10-08|1228.00
#2019-10-09|1219.67
#2019-10-10|1236.10
#2019-10-11|1258.73
#2019-10-14|1240.69
#2019-10-15|1243.13
#2019-10-16|1247.44
#2019-10-17|1258.59
#2019-10-18|1265.79
#2019-10-21|1278.72
#2019-10-22|1272.28
#2019-10-23|1272.01
#2019-10-24|1292.55
#2019-10-25|1281.96
#2019-10-28|1287.00
#2019-10-29|1280.67
#2019-10-30|1274.52
#2019-10-31|1262.60
#2019-11-01|1285.29
#2019-11-04|1298.97
#2019-11-05|1289.39
#2019-11-06|1297.94
#2019-11-07|1320.98
#2019-11-08|1315.99
#2019-11-11|1319.53
#2019-11-12|1316.86
#2019-11-13|1300.24
#2019-11-14|1310.37
#2019-11-15|1326.33
#2019-11-18|1317.82
#2019-11-19|1308.97
#2019-11-20|1307.32
#2019-11-21|1309.76
#2019-11-22|1321.20
#2019-11-25|1324.13
#2019-11-26|1325.83
#2019-11-27|1320.58
#2019-11-28|1316.46
#2019-11-29|1311.47
#2019-12-02|1308.98
#2019-12-03|1287.01
#2019-12-04|1309.81
#2019-12-05|1313.31
#2019-12-06|1328.10
#2019-12-09|1331.80
#2019-12-10|1328.09
#2019-12-11|1324.48
#2019-12-12|1342.16
#2019-12-13|1366.78
#2019-12-16|1378.22
#2019-12-17|1378.94
#2019-12-18|1378.23
#2019-12-19|1394.67
#2019-12-20|1398.52
#2019-12-23|1414.37
#2019-12-24|1419.34
#2019-12-25|1419.34
#2019-12-26|1425.15
#2019-12-27|1435.27
#2019-12-30|1445.91
#2019-12-31|1444.60
#2020-01-01|1444.60
#2020-01-02|1463.39
#2020-01-03|1461.68
#2020-01-06|1443.36
#2020-01-07|1439.41
#2020-01-08|1440.62
#2020-01-09|1436.10
#2020-01-10|1441.71
#2020-01-13|1449.52
#2020-01-14|1452.42
#2020-01-15|1448.00
#2020-01-16|1449.82
#2020-01-17|1456.71
#2020-01-20|1451.71
#2020-01-21|1441.45
#2020-01-22|1432.49
#2020-01-23|1399.36
#2020-01-24|1412.46
#2020-01-27|1357.89
#2020-01-28|1354.63
#2020-01-29|1351.57
#2020-01-30|1321.11
#2020-01-31|1326.68
#2020-02-03|1315.33
#2020-02-04|1332.16
#2020-02-05|1348.59
#2020-02-06|1341.61
#2020-02-07|1309.30
#2020-02-10|1299.00
#2020-02-11|1330.06
#2020-02-12|1344.72
#2020-02-13|1332.61
#2020-02-14|1335.92
#2020-02-17|1334.23
#2020-02-18|1326.90
#2020-02-19|1364.50
#2020-02-20|1377.54
#2020-02-21|1366.29
#2020-02-24|1287.32
#2020-02-25|1260.62
#2020-02-26|1243.38
#2020-02-27|1167.74
#2020-02-28|1153.40
#2020-03-02|1165.02
#2020-03-03|1217.20
#2020-03-04|1198.29
#2020-03-05|1145.76
#2020-03-06|1093.60
#2020-03-09| 964.68
#2020-03-10| 954.83
#2020-03-11| 906.72
#2020-03-12| 768.79
#2020-03-13| 806.52
#2020-03-16| 739.40
#2020-03-17| 712.41
#2020-03-18| 641.83
#2020-03-19| 650.09
#2020-03-20| 650.25
#2020-03-23| 633.23
#2020-03-24| 697.84
#2020-03-25| 721.27
#2020-03-26| 759.61
#2020-03-27| 737.30
#2020-03-30| 743.10
#2020-03-31| 779.59
#2020-04-01| 795.33
#2020-04-02| 790.81
#2020-04-03| 788.73
#2020-04-06| 823.32
#2020-04-07| 876.60
#2020-04-08| 857.97
#2020-04-09| 865.58
#2020-04-10| 865.58
#2020-04-13| 858.12
#2020-04-14| 874.70
#2020-04-15| 830.23
#2020-04-16| 822.28
#2020-04-17| 857.69
#2020-04-20| 849.87
#2020-04-21| 819.08
#2020-04-22| 813.52
#2020-04-23| 850.31
#2020-04-24| 830.50
#2020-04-27| 843.88
#2020-04-28| 878.13
#2020-04-29| 898.40
#2020-04-30| 916.44
#2020-05-01| 908.16
#2020-05-04| 881.07
#2020-05-05| 894.08
#2020-05-06| 881.80
#2020-05-07| 898.52
#2020-05-08| 926.32
#2020-05-11| 908.52
#2020-05-12| 914.28
#2020-05-13| 895.38
#2020-05-14| 857.85
#2020-05-15| 871.49
#2020-05-18| 908.92
#2020-05-19| 930.63
#2020-05-20| 947.79
#2020-05-21| 942.14
#2020-05-22| 927.77
#2020-05-25| 950.92
#2020-05-26| 992.56
#2020-05-27| 988.68
#2020-05-28|1004.38
#2020-05-29|1001.83
#2020-06-01|1011.44
#2020-06-02|1044.10
#2020-06-03|1079.27
#2020-06-04|1118.74
#2020-06-05|1157.86
#2020-06-08|1184.49
#2020-06-09|1156.63
#2020-06-10|1136.95
#2020-06-11|1074.88
#2020-06-12|1066.60
#2020-06-15|1048.30
#2020-06-16|1096.02
#2020-06-17|1092.10
#2020-06-18|1084.61
#2020-06-19|1068.92
#2020-06-22|1053.03
#2020-06-23|1080.35
#2020-06-24|1057.88
#2020-06-25|1042.33
#2020-06-26|1021.55
#2020-06-29|1037.04
#2020-06-30|1040.35
#2020-07-01|1063.13
#2020-07-02|1079.46
#2020-07-03|1082.33
#2020-07-06|1112.42
#2020-07-07|1105.04
#2020-07-08|1116.42
#2020-07-09|1110.31
#2020-07-10|1102.85
#2020-07-13|1137.20
#2020-07-14|1124.07
#2020-07-15|1152.01
#2020-07-16|1160.40
#2020-07-17|1160.50
#2020-07-20|1161.94
#2020-07-21|1183.53
#2020-07-22|1171.33
#2020-07-23|1149.91
#2020-07-24|1124.41
#2020-07-27|1146.76
#2020-07-28|1142.89
#2020-07-29|1157.79
#2020-07-30|1111.05
#2020-07-31|1134.49
#2020-08-03|1140.58
#2020-08-04|1144.91
#2020-08-05|1172.23
#2020-08-06|1166.28
#2020-08-07|1155.07
#2020-08-10|1157.37
#2020-08-11|1185.11
#2020-08-12|1196.93
#2020-08-13|1214.65
#2020-08-14|1205.53
#2020-08-17|1202.34
#2020-08-18|1201.69
#2020-08-19|1195.78
#2020-08-20|1167.83
#2020-08-21|1156.55
#2020-08-24|1182.72
#2020-08-25|1172.51
#2020-08-26|1194.40
#2020-08-27|1180.87
#2020-08-28|1195.42
#2020-08-31|1221.35
#2020-09-01|1204.10
#2020-09-02|1195.37
#2020-09-03|1174.53
#2020-09-04|1161.50
#2020-09-07|1188.34
#2020-09-08|1152.31
#2020-09-09|1168.50
#2020-09-10|1162.22
#2020-09-11|1157.53
#2020-09-14|1150.20
#2020-09-15|1152.43
#2020-09-16|1165.93
#2020-09-17|1165.71
#2020-09-18|1165.55
#2020-09-21|1083.91
#2020-09-22|1100.28
#2020-09-23|1085.21
#2020-09-24|1054.25
#2020-09-25|1052.01
#2020-09-28|1084.39
#2020-09-29|1092.93
#2020-09-30|1119.61
#2020-10-01|1127.06
#2020-10-02|1128.81
#2020-10-05|1163.58
#2020-10-06|1175.45
#2020-10-07|1164.02
#2020-10-08|1186.29
#2020-10-09|1194.63
#2020-10-12|1207.23
#2020-10-13|1183.28
#2020-10-14|1184.25
#2020-10-15|1129.90
#2020-10-16|1155.37
#2020-10-19|1163.53
#2020-10-20|1162.96
#2020-10-21|1145.61
#2020-10-22|1133.20
#2020-10-23|1138.88
#2020-10-26|1100.27
#2020-10-27|1110.00
#2020-10-28|1035.75
#2020-10-29|1023.04
#2020-10-30|1048.82
#2020-11-02|1062.04
#2020-11-03|1105.79
#2020-11-04|1130.74
#2020-11-05|1154.07
#2020-11-06|1156.76
#2020-11-09|1226.25
#2020-11-10|1222.82
#2020-11-11|1236.24
#2020-11-12|1244.74
#2020-11-13|1234.29
#2020-11-16|1279.14
#2020-11-17|1278.74
#2020-11-18|1298.78
#2020-11-19|1289.71
#2020-11-20|1307.21
#2020-11-23|1310.83
#2020-11-24|1348.28
#2020-11-25|1373.20
#2020-11-26|1378.52
#2020-11-27|1402.16
#2020-11-30|1386.10
#2020-12-01|1400.79
#2020-12-02|1382.80
#2020-12-03|1394.92
#2020-12-04|1405.34
#2020-12-07|1413.30
#2020-12-08|1406.01
#2020-12-09|1410.04
#2020-12-10|1420.31
#2020-12-11|1407.03
#2020-12-14|1424.06
#2020-12-15|1423.45
#2020-12-16|1443.79
#2020-12-17|1470.21
#2020-12-18|1476.50
#2020-12-21|1432.67
#2020-12-22|1452.06
#2020-12-23|1495.52
#2020-12-24|1498.86
#2020-12-25|1498.86
#2020-12-28|1527.62
#2020-12-29|1542.01
#2020-12-30|1565.76
#2020-12-31|1561.28
#2021-01-01|1561.28
#2021-01-04|1573.00
#2021-01-05|1582.28
#2021-01-06|1613.20
#2021-01-07|1657.84
#2021-01-08|1694.56
#2021-01-11|1621.16
#2021-01-12|1634.36
#2021-01-13|1632.96
#2021-01-14|1636.87
#2021-01-15|1599.22
#2021-01-18|1599.57
#2021-01-19|1642.06
#2021-01-20|1642.12
#2021-01-21|1662.53
#2021-01-22|1629.96
#2021-01-25|1584.97
#2021-01-26|1583.30
#2021-01-27|1519.98
#2021-01-28|1531.95
#2021-01-29|1548.89
#2021-02-01|1554.11
#2021-02-02|1574.22
#2021-02-03|1597.61
#2021-02-04|1605.47
#2021-02-05|1628.09
#2021-02-08|1647.77
#2021-02-09|1639.93
#2021-02-10|1645.76
#2021-02-11|1662.56
#2021-02-12|1647.24
#2021-02-15|1662.21
#2021-02-16|1670.12
#2021-02-17|1629.17
#2021-02-18|1587.27
#2021-02-19|1632.63
#2021-02-22|1618.93
#2021-02-23|1601.04
#2021-02-24|1609.14
#2021-02-25|1643.94
#2021-02-26|1579.51
#2021-03-01|1632.86
#2021-03-02|1653.20
#2021-03-03|1632.75
#2021-03-04|1633.28
#2021-03-05|1633.15
#2021-03-08|1653.84
#2021-03-09|1677.57
#2021-03-10|1674.57
#2021-03-11|1682.39
#2021-03-12|1673.43
#2021-03-15|1670.84
#2021-03-16|1669.99
#2021-03-17|1646.81
#2021-03-18|1663.92
#2021-03-19|1630.16
#2021-03-22|1645.74
#2021-03-23|1613.82
#2021-03-24|1617.57
#2021-03-25|1572.43
#2021-03-26|1617.15
#2021-03-29|1632.10
#2021-03-30|1639.18
#2021-03-31|1649.91
#2021-04-01|1650.93
#2021-04-02|1650.93
#2021-04-05|1655.59
#2021-04-06|1683.26
#2021-04-07|1688.76
#2021-04-08|1674.84
#2021-04-09|1669.22
#2021-04-12|1666.87
#2021-04-13|1670.98
#2021-04-14|1680.82
#2021-04-15|1686.01
#2021-04-16|1707.42
#2021-04-19|1707.89
#2021-04-20|1685.21
#2021-04-21|1662.12
#2021-04-22|1680.96
#2021-04-23|1706.35
#2021-04-26|1744.71
#2021-04-27|1737.26
#2021-04-28|1760.67
#2021-04-29|1771.25
#2021-04-30|1738.58
#2021-05-03|1760.19
#2021-05-04|1745.24
#2021-05-05|1746.44
#2021-05-06|1738.26
#2021-05-07|1786.59
#2021-05-10|1770.98
#2021-05-11|1726.53
#2021-05-12|1694.77
#2021-05-13|1685.39
#2021-05-14|1710.15
#2021-05-17|1703.50
#2021-05-18|1731.39
#2021-05-19|1694.00
#2021-05-20|1734.90
#2021-05-21|1748.80
#2021-05-24|1757.38
#2021-05-25|1766.09
#2021-05-26|1751.73
#2021-05-27|1761.98
#2021-05-28|1773.69
#2021-05-31|1774.34
#2021-06-01|1803.45
#2021-06-02|1804.90
#2021-06-03|1791.33
#2021-06-04|1823.91
#2021-06-07|1819.03
#2021-06-08|1813.69
#2021-06-09|1804.85
#2021-06-10|1800.17
#2021-06-11|1787.78
#2021-06-14|1810.40
#2021-06-15|1792.73
#2021-06-16|1782.77
#2021-06-17|1749.91
#2021-06-18|1689.44
#2021-06-21|1711.79
#2021-06-22|1717.49
#2021-06-23|1736.01
#2021-06-24|1721.80
#2021-06-25|1739.89
#2021-06-28|1719.60
#2021-06-29|1711.94
#2021-06-30|1699.72
#2021-07-01|1707.74
#2021-07-02|1713.15
#2021-07-05|1732.78
#2021-07-06|1712.21
#2021-07-07|1702.13
#2021-07-08|1651.68
#2021-07-09|1694.19
#2021-07-12|1710.20
#2021-07-13|1707.05
#2021-07-14|1729.98
#2021-07-15|1717.76
#2021-07-16|1699.67
#2021-07-19|1631.98
#2021-07-20|1636.74
#2021-07-21|1695.05
#2021-07-22|1715.91
#2021-07-23|1711.66
#2021-07-26|1743.87
#2021-07-27|1719.83
#2021-07-28|1726.09
#2021-07-29|1747.39
#2021-07-30|1724.94
#2021-08-02|1742.73
#2021-08-03|1726.19
#2021-08-04|1736.84
#2021-08-05|1746.69
#2021-08-06|1724.16
#2021-08-09|1709.37
#2021-08-10|1726.21
#2021-08-11|1738.77
#2021-08-12|1749.71
#2021-08-13|1754.58
#2021-08-16|1728.71
#2021-08-17|1716.32
#2021-08-18|1715.64
#2021-08-19|1671.25
#2021-08-20|1673.96
#2021-08-23|1715.28
#2021-08-24|1728.33
#2021-08-25|1735.01
#2021-08-26|1743.25
#2021-08-27|1753.64
#2021-08-30|1763.98
#2021-08-31|1739.59
#2021-09-01|1754.11
#2021-09-02|1792.26
#2021-09-03|1775.84
#2021-09-06|1781.35
#2021-09-07|1765.61
#2021-09-08|1743.70
#2021-09-09|1753.10
#2021-09-10|1747.81
#2021-09-13|1748.95
#2021-09-14|1748.96
#2021-09-15|1745.91
#2021-09-16|1730.82
#2021-09-17|1718.15
#2021-09-20|1659.43
#2021-09-21|1663.84
#2021-09-22|1706.54
#2021-09-23|1756.47
#2021-09-24|1747.21
#2021-09-27|1763.18
#2021-09-28|1726.98
#2021-09-29|1722.99
#2021-09-30|1731.44
#2021-10-01|1745.23
#2021-10-04|1752.07
#2021-10-05|1769.44
#2021-10-06|1730.57
#2021-10-07|1757.58
#2021-10-08|1761.77
#2021-10-11|1762.70
#2021-10-12|1775.95
#2021-10-13|1788.51
#2021-10-14|1823.76
#2021-10-15|1834.70
#2021-10-18|1826.78
#2021-10-19|1862.76
#2021-10-20|1864.58
#2021-10-21|1899.24
#2021-10-22|1891.33
#2021-10-25|1881.79
#2021-10-26|1890.42
#2021-10-27|1891.15
#2021-10-28|1909.68
#2021-10-29|1875.22
#2021-11-01|1918.10
#2021-11-02|1877.31
#2021-11-03|1868.91
#2021-11-04|1889.85
#2021-11-05|1892.28
#2021-11-08|1912.89
#2021-11-09|1903.19
#2021-11-10|1888.74
#2021-11-11|1888.11
#2021-11-12|1884.03
#2021-11-15|1869.00
#2021-11-16|1857.79
#2021-11-17|1847.53
#2021-11-18|1802.50
#2021-11-19|1810.08
#2021-11-22|1810.07
#2021-11-23|1789.51
#2021-11-24|1764.93
#2021-11-25|1784.83
#2021-11-26|1701.91
#2021-11-29|1732.65
#2021-11-30|1715.48
#2021-12-01|1736.14
#2021-12-02|1696.06
#2021-12-03|1671.58
#2021-12-06|1669.95
#2021-12-07|1729.09
#2021-12-08|1746.77
#2021-12-09|1706.66
#2021-12-10|1718.60
#2021-12-13|1665.97
#2021-12-14|1630.83
#2021-12-15|1626.69
#2021-12-16|1681.95
#2021-12-17|1662.72
#2021-12-20|1645.77
#2021-12-21|1684.89
#2021-12-22|1714.72
#2021-12-23|1745.17
#2021-12-24|1745.33
#2021-12-27|1768.65
#2021-12-28|1781.64
#2021-12-29|1783.89
#2021-12-30|1798.47
#2021-12-31|1796.06
#2022-01-03|1808.51
#2022-01-04|1815.66
#2022-01-05|1825.78
#2022-01-06|1777.42
#2022-01-07|1790.90
#2022-01-10|1757.74
#2022-01-11|1786.07
#2022-01-12|1840.24
#2022-01-13|1848.38
#2022-01-14|1831.09
#2022-01-17|1843.67
#2022-01-18|1803.22
#2022-01-19|1797.27
#2022-01-20|1808.61
#2022-01-21|1729.91
#2022-01-24|1625.68
#2022-01-25|1645.28
#2022-01-26|1721.66
#2022-01-27|1721.97
#2022-01-28|1694.74
#2022-01-31|1721.43
#2022-02-01|1754.20
#2022-02-02|1790.55
#2022-02-03|1773.63
#2022-02-04|1770.07
#2022-02-07|1788.07
#2022-02-08|1760.67
#2022-02-09|1782.14
#2022-02-10|1804.16
#2022-02-11|1804.96
#2022-02-14|1736.00
#2022-02-15|1748.12
#2022-02-16|1766.22
#2022-02-17|1743.20
#2022-02-18|1722.85
#2022-02-21|1688.27
#2022-02-22|1715.21
#2022-02-23|1723.38
#2022-02-24|1641.58
#2022-02-25|1736.41
#2022-02-28|1781.47
#2022-03-01|1753.18
#2022-03-02|1735.57
#2022-03-03|1722.05
#2022-03-04|1662.25
#2022-03-07|1630.29
#2022-03-08|1692.27
#2022-03-09|1756.35
#2022-03-10|1739.75
#2022-03-11|1770.50
#2022-03-14|1750.02
#2022-03-15|1715.07
#2022-03-16|1789.28
#2022-03-17|1830.72
#2022-03-18|1832.32
#2022-03-21|1871.66
#2022-03-22|1880.69
#2022-03-23|1890.13
#2022-03-24|1872.94
#2022-03-25|1873.80
#2022-03-28|1864.25
#2022-03-29|1872.28
#2022-03-30|1918.56
#2022-03-31|1864.06
#2022-04-01|1879.77
#2022-04-04|1882.57
#2022-04-05|1882.34
#2022-04-06|1842.72
#2022-04-07|1832.12
#2022-04-08|1875.10
#2022-04-11|1853.64
#2022-04-12|1859.31
#2022-04-13|1853.24
#2022-04-14|1855.11
#2022-04-15|1855.11
#2022-04-18|1847.83
#2022-04-19|1869.73
#2022-04-20|1883.68
#2022-04-21|1894.34
#2022-04-22|1851.41
#2022-04-25|1741.80
#2022-04-26|1717.87
#2022-04-27|1697.22
#2022-04-28|1689.09
#2022-04-29|1721.05
#2022-05-02|1654.80
#2022-05-03|1682.95
#2022-05-04|1693.64
#2022-05-05|1675.20
#2022-05-06|1648.29
#2022-05-09|1561.65
#2022-05-10|1559.18
#2022-05-11|1580.93
#2022-05-12|1522.20
#2022-05-13|1581.77
#2022-05-16|1593.21
#2022-05-17|1616.12
#2022-05-18|1628.33
#2022-05-19|1630.33
#2022-05-20|1631.40
#2022-05-23|1670.23
#2022-05-24|1665.14
#2022-05-25|1675.79
#2022-05-26|1684.75
#2022-05-27|1721.14
#2022-05-30|1738.38
#2022-05-31|1746.85
#2022-06-01|1730.45
#2022-06-02|1736.65
#2022-06-03|1733.09
#2022-06-06|1743.40
#2022-06-07|1730.22
#2022-06-08|1721.79
#2022-06-09|1678.45
#2022-06-10|1615.81
#2022-06-13|1518.92
#2022-06-14|1501.67
#2022-06-15|1507.03
#2022-06-16|1456.35
#2022-06-17|1467.96
#2022-06-20|1514.42
#2022-06-21|1527.12
#2022-06-22|1477.72
#2022-06-23|1452.79
#2022-06-24|1472.78
#2022-06-27|1511.61
#2022-06-28|1517.53
#2022-06-29|1475.85
#2022-06-30|1445.30
#2022-07-01|1423.86
#2022-07-04|1473.50
#2022-07-05|1409.38
#2022-07-06|1400.94
#2022-07-07|1458.89
#2022-07-08|1463.30
#2022-07-11|1456.13
#2022-07-12|1447.59
#2022-07-13|1425.93
#2022-07-14|1388.83
#2022-07-15|1434.34
#2022-07-18|1501.46
#2022-07-19|1541.59
#2022-07-20|1538.13
#2022-07-21|1525.91
#2022-07-22|1562.03
#2022-07-25|1569.33
#2022-07-26|1557.16
#2022-07-27|1583.49
#2022-07-28|1611.85
#2022-07-29|1658.88
#2022-08-01|1666.11
#2022-08-02|1646.81
#2022-08-03|1652.29
#2022-08-04|1644.30
#2022-08-05|1645.64
#2022-08-08|1657.96
#2022-08-09|1656.47
#2022-08-10|1687.93
#2022-08-11|1719.73
#2022-08-12|1704.77
#2022-08-15|1664.44
#2022-08-16|1671.41
#2022-08-17|1637.29
#2022-08-18|1650.56
#2022-08-19|1620.18
#2022-08-22|1582.79
#2022-08-23|1630.70
#2022-08-24|1637.40
#2022-08-25|1632.54
#2022-08-26|1605.27
#2022-08-29|1562.85
#2022-08-30|1542.24
#2022-08-31|1532.52
#2022-09-01|1501.04
#2022-09-02|1515.37
#2022-09-05|1505.74
#2022-09-06|1460.50
#2022-09-07|1428.68
#2022-09-08|1430.84
#2022-09-09|1494.80
#2022-09-12|1520.69
#2022-09-13|1482.98
#2022-09-14|1471.57
#2022-09-15|1460.39
#2022-09-16|1419.13
#2022-09-19|1394.65
#2022-09-20|1377.05
#2022-09-21|1388.12
#2022-09-22|1352.54
#2022-09-23|1284.10
#2022-09-26|1270.90
#2022-09-27|1273.83
#2022-09-28|1238.61
#2022-09-29|1218.03
#2022-09-30|1234.01
#2022-10-03|1287.95
#2022-10-04|1337.01
#2022-10-05|1305.27
#2022-10-06|1306.59
#2022-10-07|1302.54
#2022-10-10|1297.31
#2022-10-11|1267.12
#2022-10-12|1255.28
#2022-10-13|1271.83
#2022-10-14|1281.22
#2022-10-17|1316.94
#2022-10-18|1336.79
#2022-10-19|1324.41
#2022-10-20|1325.01
#2022-10-21|1320.94
#2022-10-24|1337.92
#2022-10-25|1365.93
#2022-10-26|1390.89
#2022-10-27|1400.32
#2022-10-28|1377.89
#2022-10-31|1385.26
#2022-11-01|1415.19
#2022-11-02|1400.01
#2022-11-03|1369.58
#2022-11-04|1425.56
#2022-11-07|1443.16
#2022-11-08|1459.47
#2022-11-09|1427.16
#2022-11-10|1485.93
#2022-11-11|1530.65
#2022-11-14|1520.79
#2022-11-15|1533.53
#2022-11-16|1503.95
#2022-11-17|1473.07
#2022-11-18|1477.39
#2022-11-21|1449.48
#2022-11-22|1491.02
#2022-11-23|1529.56
#2022-11-24|1554.62
#2022-11-25|1555.55
#2022-11-28|1523.26
#2022-11-29|1531.01
#2022-11-30|1536.82
#2022-12-01|1589.24
#2022-12-02|1571.42
#2022-12-05|1572.12
#2022-12-06|1534.17
#2022-12-07|1505.18
#2022-12-08|1518.51
#2022-12-09|1538.57
#2022-12-12|1531.77
#2022-12-13|1598.98
#2022-12-14|1584.37
#2022-12-15|1555.07
#2022-12-16|1526.26
#2022-12-19|1523.81
#2022-12-20|1524.91
#2022-12-21|1564.42
#2022-12-22|1549.96
#2022-12-23|1550.81
#2022-12-26|1550.81
#2022-12-27|1561.63
#2022-12-28|1536.62
#2022-12-29|1552.85
#2022-12-30|1553.61
#2023-01-02|1565.65
#2023-01-03|1530.75
#2023-01-04|1506.06
#2023-01-05|1483.18
#2023-01-06|1533.42
#2023-01-09|1583.03
#2023-01-10|1549.34
#2023-01-11|1553.27
#2023-01-12|1576.46
#2023-01-13|1594.52
#2023-01-16|1590.24
#2023-01-17|1603.38
#2023-01-18|1612.53
#2023-01-19|1575.94
#2023-01-20|1593.74
#2023-01-23|1623.51
#2023-01-24|1615.63
#2023-01-25|1589.50
#2023-01-26|1606.73
#2023-01-27|1621.46
#2023-01-30|1612.87
#2023-01-31|1609.02
#2023-02-01|1636.79
#2023-02-02|1648.25
#2023-02-03|1631.33
#2023-02-06|1590.31
#2023-02-07|1579.33
#2023-02-08|1623.87
#2023-02-09|1645.12
#2023-02-10|1635.79
#2023-02-13|1643.33
#2023-02-14|1647.01
#2023-02-15|1638.62
#2023-02-16|1647.33
#2023-02-17|1621.67
#2023-02-20|1633.71
#2023-02-21|1625.58
#2023-02-22|1588.05
#2023-02-23|1622.40
#2023-02-24|1591.66
#2023-02-27|1626.61
#2023-02-28|1642.26
#2023-03-01|1641.83
#2023-03-02|1643.94
#2023-03-03|1657.50
#2023-03-06|1661.18
#2023-03-07|1609.23
#2023-03-08|1616.21
#2023-03-09|1604.08
#2023-03-10|1588.59
#2023-03-13|1537.77
#2023-03-14|1570.10
#2023-03-15|1464.20
#2023-03-16|1471.36
#2023-03-17|1473.39
#2023-03-20|1492.62
#2023-03-21|1525.76
#2023-03-22|1529.73
#2023-03-23|1561.89
#2023-03-24|1476.64
#2023-03-27|1497.30
#2023-03-28|1507.27
#2023-03-29|1520.42
#2023-03-30|1554.78
#2023-03-31|1560.03
#2023-04-03|1594.12
#2023-04-04|1590.42
#2023-04-05|1552.41
#2023-04-06|1553.51
#2023-04-07|1553.51
#2023-04-10|1536.98
#2023-04-11|1548.38
#2023-04-12|1569.20
#2023-04-13|1594.04
#2023-04-14|1595.76
#2023-04-17|1578.88
#2023-04-18|1580.19
#2023-04-19|1555.36
#2023-04-20|1535.03
#2023-04-21|1527.22
#2023-04-24|1540.02
#2023-04-25|1507.73
#2023-04-26|1513.25
#2023-04-27|1529.96
#2023-04-28|1555.66
#2023-05-01|1548.84
#2023-05-02|1508.67
#2023-05-03|1502.41
#2023-05-04|1482.74
#2023-05-05|1518.58
#2023-05-08|1531.69
#2023-05-09|1508.78
#2023-05-10|1526.71
#2023-05-11|1508.34
#2023-05-12|1516.13
#2023-05-15|1529.99
#2023-05-16|1514.02
#2023-05-17|1498.15
#2023-05-18|1485.32
#2023-05-19|1519.27
#2023-05-22|1511.50
#2023-05-23|1524.70
#2023-05-24|1504.60
#2023-05-25|1495.79
#2023-05-26|1488.71
#2023-05-29|1481.23
#2023-05-30|1473.07
#2023-05-31|1466.16
#2023-06-01|1471.71
#2023-06-02|1511.97
#2023-06-05|1501.33
#2023-06-06|1478.68
#2023-06-07|1500.79
#2023-06-08|1516.90
#2023-06-09|1537.14
#2023-06-12|1511.80
#2023-06-13|1546.84
#2023-06-14|1556.90
#2023-06-15|1548.19
#2023-06-16|1555.11
#2023-06-19|1524.28
#2023-06-20|1515.53
#2023-06-21|1521.55
#2023-06-22|1509.39
#2023-06-23|1453.34
#2023-06-26|1474.25
#2023-06-27|1456.44
#2023-06-28|1466.88
#2023-06-29|1490.44
#2023-06-30|1519.42
#2023-07-03|1531.03
#2023-07-04|1537.61
#2023-07-05|1522.82
#2023-07-06|1483.48
#2023-07-07|1519.04
#2023-07-10|1533.88
#2023-07-11|1559.24
#2023-07-12|1621.70
#2023-07-13|1641.92
#2023-07-14|1621.71
#2023-07-17|1588.05
#2023-07-18|1606.66
#2023-07-19|1616.12
#2023-07-20|1625.12
#2023-07-21|1626.33
#2023-07-24|1635.49
#2023-07-25|1642.42
#2023-07-26|1631.02
#2023-07-27|1644.02
#2023-07-28|1626.04
#2023-07-31|1652.57
#2023-08-01|1645.10
#2023-08-02|1604.92
#2023-08-03|1608.29
#2023-08-04|1645.77
#2023-08-07|1626.73
#2023-08-08|1581.95
#2023-08-09|1622.06
#2023-08-10|1627.62
#2023-08-11|1602.28
#2023-08-14|1593.87
#2023-08-15|1581.30
#2023-08-16|1586.31
#2023-08-17|1572.09
#2023-08-18|1532.23
#2023-08-21|1534.04
#2023-08-22|1519.64
#2023-08-23|1512.99
#2023-08-24|1494.88
#2023-08-25|1488.03
#2023-08-28|1502.56
#2023-08-29|1508.52
#2023-08-30|1523.79
#2023-08-31|1524.52
#2023-09-01|1532.59
#2023-09-04|1532.01
#2023-09-05|1515.08
#2023-09-06|1510.67
#2023-09-07|1502.33
#2023-09-08|1512.91
#2023-09-11|1521.31
#2023-09-12|1513.99
#2023-09-13|1507.33
#2023-09-14|1528.67
#2023-09-15|1529.19
#2023-09-18|1526.55
#2023-09-19|1540.55
#2023-09-20|1550.54
#2023-09-21|1528.71
#2023-09-22|1542.55
#2023-09-25|1499.13
#2023-09-26|1493.77
#2023-09-27|1514.62
#2023-09-28|1504.75
#2023-09-29|1520.02
#2023-10-02|1482.75
#2023-10-03|1434.68
#2023-10-04|1406.15
#2023-10-05|1421.60
#2023-10-06|1421.62
#2023-10-09|1464.64
#2023-10-10|1479.97
#2023-10-11|1477.58
#2023-10-12|1477.11
#2023-10-13|1468.37
#2023-10-16|1469.91
#2023-10-17|1461.65
#2023-10-18|1442.30
#2023-10-19|1431.28
#2023-10-20|1397.85
#2023-10-23|1369.08
#2023-10-24|1386.81
#2023-10-25|1369.89
#2023-10-26|1360.60
#2023-10-27|1383.67
#2023-10-30|1393.58
#2023-10-31|1410.89
#2023-11-01|1404.14
#2023-11-02|1438.10
#2023-11-03|1458.12
#2023-11-06|1463.59
#2023-11-07|1413.51
#2023-11-08|1426.40
#2023-11-09|1452.51
#2023-11-10|1431.05
#2023-11-13|1442.74
#2023-11-14|1484.15
#2023-11-15|1507.31
#2023-11-16|1468.41
#2023-11-17|1490.86
#2023-11-20|1522.12
#2023-11-21|1502.52
#2023-11-22|1485.12
#2023-11-23|1509.89
#2023-11-24|1532.37
#2023-11-27|1526.21
#2023-11-28|1510.24
#2023-11-29|1511.96
#2023-11-30|1506.58
#2023-12-01|1526.91
#2023-12-04|1491.46
#2023-12-05|1493.87
#2023-12-06|1491.75
#2023-12-07|1484.52
#2023-12-08|1500.96
#2023-12-11|1497.79
#2023-12-12|1484.29
#2023-12-13|1482.71
#2023-12-14|1580.79
#2023-12-15|1585.93
#2023-12-18|1614.63
#2023-12-19|1629.32
#2023-12-20|1622.27
#2023-12-21|1624.88
#2023-12-22|1636.40
#2023-12-25|1636.40
#2023-12-26|1638.03
#2023-12-27|1670.21
#2023-12-28|1663.65
#2023-12-29|1667.15
#2024-01-01|1667.15
#2024-01-02|1632.55
#2024-01-03|1617.48
#2024-01-04|1638.48
#2024-01-05|1653.50
#2024-01-08|1632.09
#2024-01-09|1620.36
#2024-01-10|1628.75
#2024-01-11|1615.42
#2024-01-12|1641.17
#2024-01-15|1613.05
#2024-01-16|1601.07
#2024-01-17|1576.20
#2024-01-18|1592.22
#2024-01-19|1596.27
#2024-01-22|1612.98
#2024-01-23|1613.24
#2024-01-24|1638.11
#2024-01-25|1631.06
#2024-01-26|1651.48
#2024-01-29|1633.58
#2024-01-30|1616.10
#2024-01-31|1614.62
#2024-02-01|1614.35
#2024-02-02|1582.47
#2024-02-05|1554.49
#2024-02-06|1565.41
#2024-02-07|1564.40
#2024-02-08|1566.25
#2024-02-09|1575.54
#2024-02-12|1602.16
#2024-02-13|1571.02
#2024-02-14|1586.82
#2024-02-15|1607.57
#2024-02-16|1624.26
#2024-02-19|1630.45
#2024-02-20|1620.93
#2024-02-21|1623.00
#2024-02-22|1618.74
#2024-02-23|1609.07
#2024-02-26|1619.22
#2024-02-27|1610.49
#2024-02-28|1612.08
#2024-02-29|1622.96
#2024-03-01|1642.43
#2024-03-04|1622.27
#2024-03-05|1627.73
#2024-03-06|1623.07
#2024-03-07|1653.21
#2024-03-08|1671.50
#2024-03-11|1646.02
#2024-03-12|1655.36
#2024-03-13|1679.57
#2024-03-14|1662.32
#2024-03-15|1665.68
#2024-03-18|1651.74
#2024-03-19|1653.36
#2024-03-20|1648.31
#2024-03-21|1658.39
#2024-03-22|1654.61
#2024-03-25|1661.12
#2024-03-26|1662.53
#2024-03-27|1662.95
#2024-03-28|1653.85
#2024-03-29|1653.85
#2024-04-01|1636.13
#2024-04-02|1654.75
#2024-04-03|1673.43
#2024-04-04|1682.27
#2024-04-05|1674.77
#2024-04-08|1694.38
#2024-04-09|1710.69
#2024-04-10|1681.79
#2024-04-11|1672.25
#2024-04-12|1680.28
#2024-04-15|1654.60
#2024-04-16|1632.91
#2024-04-17|1637.84
#2024-04-18|1628.22
#2024-04-19|1628.10
#2024-04-22|1625.73
#2024-04-23|1647.19
#2024-04-24|1678.50
#2024-04-25|1673.37
#2024-04-26|1683.17
#2024-04-29|1699.50
#2024-04-30|1701.07
#2024-05-01|1700.22
#2024-05-02|1692.20
#2024-05-03|1730.50
#2024-05-06|1744.77
#2024-05-07|1747.88
#2024-05-08|1766.51
#2024-05-09|1772.66
#2024-05-10|1801.55
#2024-05-13|1806.52
#2024-05-14|1811.37
#2024-05-15|1811.50
#2024-05-16|1829.07
#2024-05-17|1832.51
#2024-05-20|1832.47
#2024-05-21|1837.38
#2024-05-22|1820.55
#2024-05-23|1841.90
#2024-05-24|1863.98
#2024-05-27|1890.66
#2024-05-28|1892.73
#2024-05-29|1867.28
#2024-05-30|1890.62
#2024-05-31|1911.85
#2024-06-03|1911.66
#2024-06-04|1859.09
#2024-06-05|1857.22
#2024-06-06|1854.26
#2024-06-07|1843.21
#2024-06-10|1838.79
#2024-06-11|1803.13
#2024-06-12|1863.59
#2024-06-13|1817.99
#2024-06-14|1792.67
#2024-06-17|1798.98
#2024-06-18|1832.86
#2024-06-19|1837.31
#2024-06-20|1846.35
#2024-06-21|1836.13
#2024-06-24|1857.46
#2024-06-25|1829.05
#2024-06-26|1821.68
#2024-06-27|1841.77
#2024-06-28|1847.92
#2024-07-01|1845.14
#2024-07-02|1848.39
#2024-07-03|1879.45
#2024-07-04|1860.45
#2024-07-05|1857.43
#2024-07-08|1846.65
#2024-07-09|1832.81
#2024-07-10|1818.53
#2024-07-11|1823.22
#2024-07-12|1839.50
#2024-07-15|1820.27
#2024-07-16|1816.61
#2024-07-17|1836.59
#2024-07-18|1853.43
#2024-07-19|1835.05
#2024-07-22|1831.30
#2024-07-23|1819.23
#2024-07-24|1813.61
#2024-07-25|1801.97
#2024-07-26|1804.13
#2024-07-29|1831.51
#2024-07-30|1833.91
#2024-07-31|1850.30
#2024-08-01|1850.29
#2024-08-02|1761.86
#2024-08-05|1685.18
#2024-08-06|1722.84
#2024-08-07|1781.16
#2024-08-08|1756.95
#2024-08-09|1775.15
#2024-08-12|1793.21
#2024-08-13|1796.90
#2024-08-14|1832.13
#2024-08-15|1833.42
#2024-08-16|1827.53
#2024-08-19|1852.54
#2024-08-20|1839.61
#2024-08-21|1844.45
#2024-08-22|1834.68
#2024-08-23|1862.30
#2024-08-26|1873.86
#2024-08-27|1869.88
#2024-08-28|1845.33
#2024-08-29|1846.48
#2024-08-30|1851.23
#2024-09-02|1830.52
#2024-09-03|1769.59
#2024-09-04|1789.36
#2024-09-05|1770.16
#2024-09-06|1762.72
#2024-09-09|1739.35
#2024-09-10|1716.51
#2024-09-11|1715.81
#2024-09-12|1757.12
#2024-09-13|1799.86
#2024-09-16|1809.52
#2024-09-17|1831.65
#2024-09-18|1828.36
#2024-09-19|1858.24
#2024-09-20|1842.71
#2024-09-23|1849.21
#2024-09-24|1855.89
#2024-09-25|1830.65
#2024-09-26|1804.93
#2024-09-27|1813.43
#2024-09-30|1818.07
#2024-10-01|1808.65
#2024-10-02|1803.94
#2024-10-03|1801.98
#2024-10-04|1810.40
#2024-10-07|1817.75
#2024-10-08|1778.08
#2024-10-09|1785.45
#2024-10-10|1804.37
#2024-10-11|1818.38
#2024-10-14|1797.10
#2024-10-15|1781.04
#2024-10-16|1761.13
#2024-10-17|1766.18
#2024-10-18|1760.02
#2024-10-21|1758.49
#2024-10-22|1763.17
#2024-10-23|1749.21
#2024-10-24|1757.90
#2024-10-25|1776.12
#2024-10-28|1759.41
#2024-10-29|1760.29
#2024-10-30|1750.88
#2024-10-31|1726.91
#2024-11-01|1720.31
#2024-11-04|1721.58
#2024-11-05|1725.27
#2024-11-06|1701.60
#2024-11-07|1754.22
#2024-11-08|1713.79
#2024-11-11|1709.39
#2024-11-12|1690.46
#2024-11-13|1669.15
#2024-11-14|1696.96
#2024-11-15|1706.03
#2024-11-18|1709.58
#2024-11-19|1713.54
#2024-11-20|1710.09
#2024-11-21|1709.98
#2024-11-22|1709.73
#2024-11-25|1716.65
#2024-11-26|1684.09
#2024-11-27|1701.66
#2024-11-28|1712.46
#2024-11-29|1708.04
#2024-12-02|1689.76
#2024-12-03|1717.59
#2024-12-04|1732.90
#2024-12-05|1732.50
#2024-12-06|1698.88
#2024-12-09|1716.87
#2024-12-10|1694.74
#2024-12-11|1696.99
#2024-12-12|1705.55
#2024-12-13|1709.26
#2024-12-16|1687.91
#2024-12-17|1659.63
#2024-12-18|1662.48
#2024-12-19|1628.98
#2024-12-20|1627.68
#2024-12-23|1642.88
#2024-12-24|1642.34
#2024-12-25|1642.34
#2024-12-26|1644.06
#2024-12-27|1662.02
#2024-12-30|1662.02
#2024-12-31|1664.98
#2025-01-01|1664.98
#2025-01-02|1698.63
#2025-01-03|1701.98
#2025-01-06|1714.50
#2025-01-07|1707.16
#2025-01-08|1690.68
#2025-01-09|1699.18
#2025-01-10|1697.15
#2025-01-13|1678.96
#2025-01-14|1698.24
#2025-01-15|1725.13
#2025-01-16|1713.66
#2025-01-17|1708.09
#2025-01-20|1716.97
#2025-01-21|1716.71
#2025-01-22|1739.23
#2025-01-23|1750.68
#2025-01-24|1753.27
#2025-01-27|1752.95
#2025-01-28|1756.70
#2025-01-29|1765.93
#2025-01-30|1782.97
#2025-01-31|1772.23
#2025-02-03|1730.28
#2025-02-04|1764.00
#2025-02-05|1778.24
#2025-02-06|1768.54
#2025-02-07|1765.16
#2025-02-10|1768.29
#2025-02-11|1784.70
#2025-02-12|1753.84
#2025-02-13|1761.37
#2025-02-14|1787.23
#2025-02-17|1784.54
#2025-02-18|1779.00
#2025-02-19|1770.75
#2025-02-20|1764.02
#2025-02-21|1769.48
#2025-02-24|1763.59
#2025-02-25|1751.21
#2025-02-26|1753.62
#2025-02-27|1719.19
#2025-02-28|1707.62
#2025-03-03|1714.36
#2025-03-04|1644.94
#2025-03-05|1693.92
#2025-03-06|1705.65
#2025-03-07|1728.40
#2025-03-10|1718.19
#2025-03-11|1711.00
#2025-03-12|1739.79
#2025-03-13|1752.99
#2025-03-14|1767.60
#2025-03-17|1817.72
#2025-03-18|1831.61
#2025-03-19|1843.49
#2025-03-20|1845.23
#2025-03-21|1836.14
#2025-03-24|1835.60
#2025-03-25|1848.68
#2025-03-26|1842.90
#2025-03-27|1833.53
#2025-03-28|1819.76
#2025-03-31|1794.10
#2025-04-01|1811.65
#2025-04-02|1800.70
#2025-04-03|1766.92
#2025-04-04|1615.93
#2025-04-07|1589.40
#2025-04-08|1600.25
#2025-04-09|1546.75
#2025-04-10|1625.43
#2025-04-11|1635.68
#2025-04-14|1696.49
#2025-04-15|1707.01
#2025-04-16|1705.04
#2025-04-17|1717.44
#2025-04-18|1717.44
#2025-04-21|1736.48
#2025-04-22|1733.52
#2025-04-23|1764.19
#2025-04-24|1767.84
#2025-04-25|1778.87
#2025-04-28|1803.29
#2025-04-29|1799.82
#2025-04-30|1814.60
#2025-05-01|1800.95
#2025-05-02|1855.46
#2025-05-05|1850.20
#2025-05-06|1852.99
#2025-05-07|1863.09
#2025-05-08|1843.20
#2025-05-09|1863.90
#2025-05-12|1881.73
#2025-05-13|1900.93
#2025-05-14|1922.13
#2025-05-15|1909.12
#2025-05-16|1935.47
#2025-05-19|1937.81
#2025-05-20|1934.77
#2025-05-21|1966.31
#2025-05-22|1921.91
#2025-05-23|1939.43
#2025-05-26|1952.11
#2025-05-27|1949.68
#2025-05-28|1937.22
#2025-05-29|1944.78
#2025-05-30|1937.03
#2025-06-02|1967.30
#2025-06-03|1953.32
#2025-06-04|1988.79
#2025-06-05|1988.13
#2025-06-06|1994.54
#2025-06-09|2005.70
#2025-06-10|2016.91
#2025-06-11|2027.40
#2025-06-12|2051.28
#2025-06-13|2048.23
#2025-06-16|2060.30
#2025-06-17|2058.47
#2025-06-18|2039.69
#2025-06-19|2024.33
#2025-06-20|2016.31
#2025-06-23|2015.06
#2025-06-24|2010.09
#2025-06-25|2010.85
#2025-06-26|2020.15
#2025-06-27|2028.78
#2025-06-30|2038.19
#2025-07-01|2032.21
#2025-07-02|2047.37
#2025-07-03|2083.32
#2025-07-04|2087.81
#2025-07-07|2084.97
#2025-07-08|2069.69
#2025-07-09|2086.19
#2025-07-10|2094.25
#2025-07-11|2100.64
#2025-07-14|2113.60
#2025-07-15|2094.70
#2025-07-16|2054.15
#2025-07-17|2042.27
#2025-07-18|2087.50
#2025-07-21|2086.97
#2025-07-22|2100.56
#2025-07-23|2112.35
#2025-07-24|2133.58
#2025-07-25|2108.28
#2025-07-28|2116.91
#2025-07-29|2109.07
#2025-07-30|2081.55
#2025-07-31|2087.13
#2025-08-01|2071.74
#2025-08-04|2079.30
#2025-08-05|2092.96
#2025-08-06|2111.34
#2025-08-07|2115.18
#2025-08-08|2110.54
#2025-08-11|2101.66
#2025-08-12|2128.79
#2025-08-13|2138.56
#2025-08-14|2132.94
#2025-08-15|2146.98
#2025-08-18|2141.29
#2025-08-19|2144.50
#2025-08-20|2143.57
#2025-08-21|2176.64
#2025-08-22|2215.99
#2025-08-25|2204.92
#2025-08-26|2188.16
#2025-08-27|2169.04
#2025-08-28|2178.84
#2025-08-29|2196.75
#2025-09-01|2193.94
#2025-09-02|2158.55
#2025-09-03|2141.91
#2025-09-04|2134.25
#2025-09-05|2149.32
#2025-09-08|2175.92
#2025-09-09|2194.73
#2025-09-10|2224.54
#2025-09-11|2226.34
#2025-09-12|2220.95
#2025-09-15|2250.37
#2025-09-16|2269.08
#2025-09-17|2257.89
#2025-09-18|2251.08
#2025-09-19|2219.23
#2025-09-22|2204.43
#2025-09-23|2231.44
#2025-09-24|2212.99
#2025-09-25|2177.10
#2025-09-26|2195.98
#2025-09-29|2193.53
#2025-09-30|2183.23
#2025-10-01|2219.60
#2025-10-02|2172.99
#2025-10-03|2193.66
#2025-10-06|2211.62
#2025-10-07|2189.88
#2025-10-08|2183.19
#2025-10-09|2174.26
#2025-10-10|2164.36
#2025-10-13|2145.41
#2025-10-14|2121.77
#2025-10-15|2158.74
#2025-10-16|2165.52
#2025-10-17|2131.47
#2025-10-20|2148.60
#2025-10-21|2150.31
#2025-10-22|2165.54
#2025-10-23|2189.75
#2025-10-24|2170.66
#2025-10-27|2192.14
#2025-10-28|2176.86
#2025-10-29|2186.82
#2025-10-30|2144.57
#2025-10-31|2124.51
#2025-11-03|2127.12
#2025-11-04|2098.03
#2025-11-05|2092.38
#2025-11-06|2087.01
#2025-11-07|2093.84
#2025-11-10|2123.01
#2025-11-11|2154.75
#2025-11-12|2155.09
#2025-11-13|2171.14
#2025-11-14|2130.03
#2025-11-17|2137.01
#2025-11-18|2085.49
#2025-11-19|2096.09
#2025-11-20|2116.22
#2025-11-21|2077.83
#2025-11-24|2093.43
#2025-11-25|2105.95
#2025-11-26|2129.84
#2025-11-27|2151.05
#2025-11-28|2160.25
#2025-12-01|2162.95
#2025-12-02|2160.20
#2025-12-03|2187.89
#2025-12-04|2199.29
#2025-12-05|2205.47
#2025-12-08|2210.28
#2025-12-09|2203.60
#2025-12-10|2198.48
#2025-12-11|2227.13
#2025-12-12|2214.91
#2025-12-15|2228.22
#2025-12-16|2212.79
#2025-12-17|2212.85
#2025-12-18|2220.92
#2025-12-19|2240.69
#2025-12-22|2258.89
#2025-12-23|2273.48
#2025-12-24|2289.91
#2025-12-25|2289.91
#2025-12-26|2287.94
#2025-12-29|2292.90
#2025-12-30|2311.80
#2025-12-31|2301.65
#2026-01-01|2301.65
#2026-01-02|2311.75
#2026-01-05|2286.11
#2026-01-06|2302.22
#2026-01-07|2285.46
#2026-01-08|2278.86
#2026-01-09|2281.22
#2026-01-12|2296.23
#2026-01-13|2309.99
#2026-01-14|2317.08
#2026-01-15|2309.26
#2026-01-16|2324.20
#2026-01-19|2286.38
#2026-01-20|2307.12
#2026-01-21|2319.18
#2026-01-22|2358.81
#2026-01-23|2369.69
#2026-01-26|2379.62
#2026-01-27|2419.63
#2026-01-28|2430.12
#2026-01-29|2432.13
#2026-01-30|2442.14
#2026-02-02|2413.12
#2026-02-03|2430.53
#2026-02-04|2413.67
#2026-02-05|2396.26
#2026-02-06|2451.22
#2026-02-09|2489.31
#2026-02-10|2512.26
#2026-02-11|2506.55
#2026-02-12|2520.83
#2026-02-13|2486.94
#2026-02-16|2517.91
#2026-02-17|2490.74
#2026-02-18|2561.99
#2026-02-19|2550.65
#2026-02-20|2592.29
#2026-02-23|2555.51
#2026-02-24|2559.29
#2026-02-25|2582.19
#2026-02-26|2578.15
#2026-02-27|2616.07
#2026-03-02|2575.29
#2026-03-03|2484.62
#2026-03-04|2554.37
#2026-03-05|2540.61
#2026-03-06|2533.98
#2026-03-09|2518.98
#2026-03-10|2556.60
#2026-03-11|2545.43
#2026-03-12|2534.83
#2026-03-13|2515.90
#2026-03-16|2560.92
#2026-03-17|2592.35
#2026-03-18|2613.10
#2026-03-19|2585.15
#2026-03-20|2542.53
#2026-03-23|2510.12
#2026-03-24|2509.85
#2026-03-25|2534.09
#2026-03-26|2553.02
#2026-03-27|2510.24
#2026-03-30|2547.50
#2026-03-31|2598.60
#2026-04-01|2618.83
#2026-04-02|2608.03
#2026-04-03|2608.03
#2026-04-06|2607.49
#2026-04-07|2623.67
#2026-04-08|2677.70
#2026-04-09|2716.90
#2026-04-10|2716.57
#2026-04-13|2713.88
#2026-04-14|2731.27