Table Data - NASDAQ Norway Small Cap Total Return Index
| Title | NASDAQ Norway Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNOSCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-27 |
| Last Updated | 2026-03-27 10:48 PM CDT |
| Notes | For more information about this series, see: NQNOSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 321.65 |
| 2001-04-02 | 317.73 |
| 2001-04-03 | 312.81 |
| 2001-04-04 | 315.47 |
| 2001-04-05 | 321.32 |
| 2001-04-06 | 324.08 |
| 2001-04-09 | 326.51 |
| 2001-04-10 | 331.78 |
| 2001-04-11 | 335.98 |
| 2001-04-12 | 339.17 |
| 2001-04-13 | . |
| 2001-04-16 | 335.71 |
| 2001-04-17 | 336.64 |
| 2001-04-18 | 336.48 |
| 2001-04-19 | 337.58 |
| 2001-04-20 | 338.78 |
| 2001-04-23 | 337.73 |
| 2001-04-24 | 336.65 |
| 2001-04-25 | 335.33 |
| 2001-04-26 | 340.11 |
| 2001-04-27 | 350.45 |
| 2001-04-30 | 351.68 |
| 2001-05-01 | 353.76 |
| 2001-05-02 | 351.52 |
| 2001-05-03 | 346.94 |
| 2001-05-04 | 350.40 |
| 2001-05-07 | 357.45 |
| 2001-05-08 | 356.49 |
| 2001-05-09 | 355.45 |
| 2001-05-10 | 361.63 |
| 2001-05-11 | 356.80 |
| 2001-05-14 | 351.45 |
| 2001-05-15 | 353.15 |
| 2001-05-16 | 350.81 |
| 2001-05-17 | 350.84 |
| 2001-05-18 | 367.91 |
| 2001-05-21 | 381.52 |
| 2001-05-22 | 374.89 |
| 2001-05-23 | 373.89 |
| 2001-05-24 | 374.07 |
| 2001-05-25 | 376.63 |
| 2001-05-28 | . |
| 2001-05-29 | 366.32 |
| 2001-05-30 | 365.81 |
| 2001-05-31 | 359.83 |
| 2001-06-01 | 358.96 |
| 2001-06-04 | 359.48 |
| 2001-06-05 | 365.93 |
| 2001-06-06 | 364.72 |
| 2001-06-07 | 364.87 |
| 2001-06-08 | 365.40 |
| 2001-06-11 | 359.53 |
| 2001-06-12 | 353.69 |
| 2001-06-13 | 360.05 |
| 2001-06-14 | 354.21 |
| 2001-06-15 | 349.53 |
| 2001-06-18 | 353.57 |
| 2001-06-19 | 355.93 |
| 2001-06-20 | 349.83 |
| 2001-06-21 | 347.83 |
| 2001-06-22 | 346.45 |
| 2001-06-25 | 343.62 |
| 2001-06-26 | 340.68 |
| 2001-06-27 | 339.34 |
| 2001-06-28 | 334.85 |
| 2001-06-29 | 329.42 |
| 2001-07-02 | 331.10 |
| 2001-07-03 | 333.93 |
| 2001-07-04 | . |
| 2001-07-05 | 331.40 |
| 2001-07-06 | 330.77 |
| 2001-07-09 | 332.92 |
| 2001-07-10 | 332.72 |
| 2001-07-11 | 329.09 |
| 2001-07-12 | 330.75 |
| 2001-07-13 | 325.12 |
| 2001-07-16 | 321.50 |
| 2001-07-17 | 317.43 |
| 2001-07-18 | 325.98 |
| 2001-07-19 | 332.29 |
| 2001-07-20 | 333.79 |
| 2001-07-23 | 334.93 |
| 2001-07-24 | 330.09 |
| 2001-07-25 | 329.38 |
| 2001-07-26 | 331.14 |
| 2001-07-27 | 331.06 |
| 2001-07-30 | 333.80 |
| 2001-07-31 | 333.83 |
| 2001-08-01 | 331.34 |
| 2001-08-02 | 333.28 |
| 2001-08-03 | 337.26 |
| 2001-08-06 | 331.21 |
| 2001-08-07 | 329.86 |
| 2001-08-08 | 328.79 |
| 2001-08-09 | 328.54 |
| 2001-08-10 | 329.83 |
| 2001-08-13 | 330.47 |
| 2001-08-14 | 329.34 |
| 2001-08-15 | 329.89 |
| 2001-08-16 | 331.46 |
| 2001-08-17 | 331.73 |
| 2001-08-20 | 326.43 |
| 2001-08-21 | 330.13 |
| 2001-08-22 | 338.22 |
| 2001-08-23 | 332.15 |
| 2001-08-24 | 334.78 |
| 2001-08-27 | 333.17 |
| 2001-08-28 | 328.89 |
| 2001-08-29 | 328.06 |
| 2001-08-30 | 325.25 |
| 2001-08-31 | 322.55 |
| 2001-09-03 | . |
| 2001-09-04 | 318.75 |
| 2001-09-05 | 320.90 |
| 2001-09-06 | 320.42 |
| 2001-09-07 | 321.66 |
| 2001-09-10 | 314.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 293.93 |
| 2001-09-18 | 289.31 |
| 2001-09-19 | 280.20 |
| 2001-09-20 | 261.15 |
| 2001-09-21 | 233.01 |
| 2001-09-24 | 248.84 |
| 2001-09-25 | 251.93 |
| 2001-09-26 | 252.55 |
| 2001-09-27 | 254.24 |
| 2001-09-28 | 256.01 |
| 2001-10-01 | 250.90 |
| 2001-10-02 | 250.89 |
| 2001-10-03 | 245.03 |
| 2001-10-04 | 245.80 |
| 2001-10-05 | 240.75 |
| 2001-10-08 | 235.72 |
| 2001-10-09 | 236.85 |
| 2001-10-10 | 240.22 |
| 2001-10-11 | 244.84 |
| 2001-10-12 | 240.98 |
| 2001-10-15 | 239.22 |
| 2001-10-16 | 243.44 |
| 2001-10-17 | 247.56 |
| 2001-10-18 | 238.78 |
| 2001-10-19 | 234.92 |
| 2001-10-22 | 239.70 |
| 2001-10-23 | 243.60 |
| 2001-10-24 | 247.11 |
| 2001-10-25 | 246.20 |
| 2001-10-26 | 252.18 |
| 2001-10-29 | 254.30 |
| 2001-10-30 | 249.58 |
| 2001-10-31 | 246.87 |
| 2001-11-01 | 245.54 |
| 2001-11-02 | 243.69 |
| 2001-11-05 | 246.48 |
| 2001-11-06 | 246.59 |
| 2001-11-07 | 250.68 |
| 2001-11-08 | 252.91 |
| 2001-11-09 | 257.53 |
| 2001-11-12 | 246.72 |
| 2001-11-13 | 252.53 |
| 2001-11-14 | 257.86 |
| 2001-11-15 | 253.47 |
| 2001-11-16 | 256.53 |
| 2001-11-19 | 250.58 |
| 2001-11-20 | 253.15 |
| 2001-11-21 | 249.45 |
| 2001-11-22 | . |
| 2001-11-23 | 250.59 |
| 2001-11-26 | 255.25 |
| 2001-11-27 | 259.77 |
| 2001-11-28 | 257.26 |
| 2001-11-29 | 254.53 |
| 2001-11-30 | 258.63 |
| 2001-12-03 | 254.84 |
| 2001-12-04 | 257.68 |
| 2001-12-05 | 258.65 |
| 2001-12-06 | 259.11 |
| 2001-12-07 | 257.89 |
| 2001-12-10 | 257.43 |
| 2001-12-11 | 258.88 |
| 2001-12-12 | 262.14 |
| 2001-12-13 | 258.91 |
| 2001-12-14 | 260.98 |
| 2001-12-17 | 257.60 |
| 2001-12-18 | 256.66 |
| 2001-12-19 | 259.74 |
| 2001-12-20 | 261.94 |
| 2001-12-21 | 262.72 |
| 2001-12-24 | 259.37 |
| 2001-12-25 | . |
| 2001-12-26 | 259.72 |
| 2001-12-27 | 271.60 |
| 2001-12-28 | 274.60 |
| 2001-12-31 | 276.59 |
| 2002-01-01 | . |
| 2002-01-02 | 279.62 |
| 2002-01-03 | 281.53 |
| 2002-01-04 | 277.91 |
| 2002-01-07 | 279.42 |
| 2002-01-08 | 276.17 |
| 2002-01-09 | 277.30 |
| 2002-01-10 | 278.00 |
| 2002-01-11 | 278.16 |
| 2002-01-14 | 278.77 |
| 2002-01-15 | 262.16 |
| 2002-01-16 | 255.79 |
| 2002-01-17 | 257.94 |
| 2002-01-18 | 255.41 |
| 2002-01-21 | . |
| 2002-01-22 | 257.54 |
| 2002-01-23 | 255.71 |
| 2002-01-24 | 257.75 |
| 2002-01-25 | 255.96 |
| 2002-01-28 | 256.30 |
| 2002-01-29 | 255.37 |
| 2002-01-30 | 251.93 |
| 2002-01-31 | 252.45 |
| 2002-02-01 | 254.13 |
| 2002-02-04 | 255.24 |
| 2002-02-05 | 253.29 |
| 2002-02-06 | 256.64 |
| 2002-02-07 | 253.75 |
| 2002-02-08 | 251.14 |
| 2002-02-11 | 252.37 |
| 2002-02-12 | 251.38 |
| 2002-02-13 | 252.08 |
| 2002-02-14 | 252.76 |
| 2002-02-15 | 254.22 |
| 2002-02-18 | . |
| 2002-02-19 | 250.65 |
| 2002-02-20 | 250.41 |
| 2002-02-21 | 250.95 |
| 2002-02-22 | 259.58 |
| 2002-02-25 | 259.38 |
| 2002-02-26 | 258.11 |
| 2002-02-27 | 261.44 |
| 2002-02-28 | 260.68 |
| 2002-03-01 | 263.03 |
| 2002-03-04 | 266.48 |
| 2002-03-05 | 269.20 |
| 2002-03-06 | 269.36 |
| 2002-03-07 | 279.91 |
| 2002-03-08 | 282.80 |
| 2002-03-11 | 282.50 |
| 2002-03-12 | 281.13 |
| 2002-03-13 | 279.69 |
| 2002-03-14 | 279.88 |
| 2002-03-15 | 281.35 |
| 2002-03-18 | 283.10 |
| 2002-03-19 | 286.52 |
| 2002-03-20 | 284.48 |
| 2002-03-21 | 286.06 |
| 2002-03-22 | 285.66 |
| 2002-03-25 | 283.65 |
| 2002-03-26 | 282.58 |
| 2002-03-27 | 284.09 |
| 2002-03-28 | 284.23 |
| 2002-03-29 | . |
| 2002-04-01 | 286.37 |
| 2002-04-02 | 291.44 |
| 2002-04-03 | 292.75 |
| 2002-04-04 | 284.51 |
| 2002-04-05 | 288.41 |
| 2002-04-08 | 284.39 |
| 2002-04-09 | 286.19 |
| 2002-04-10 | 284.22 |
| 2002-04-11 | 287.67 |
| 2002-04-12 | 283.10 |
| 2002-04-15 | 283.32 |
| 2002-04-16 | 285.29 |
| 2002-04-17 | 286.13 |
| 2002-04-18 | 292.80 |
| 2002-04-19 | 293.16 |
| 2002-04-22 | 290.92 |
| 2002-04-23 | 288.26 |
| 2002-04-24 | 288.26 |
| 2002-04-25 | 283.89 |
| 2002-04-26 | 284.48 |
| 2002-04-29 | 279.37 |
| 2002-04-30 | 280.75 |
| 2002-05-01 | 282.48 |
| 2002-05-02 | 286.14 |
| 2002-05-03 | 287.09 |
| 2002-05-06 | 285.14 |
| 2002-05-07 | 279.38 |
| 2002-05-08 | 283.95 |
| 2002-05-09 | 284.45 |
| 2002-05-10 | 286.41 |
| 2002-05-13 | 283.45 |
| 2002-05-14 | 285.56 |
| 2002-05-15 | 288.79 |
| 2002-05-16 | 292.28 |
| 2002-05-17 | 295.41 |
| 2002-05-20 | 296.28 |
| 2002-05-21 | 292.86 |
| 2002-05-22 | 293.48 |
| 2002-05-23 | 295.09 |
| 2002-05-24 | 293.72 |
| 2002-05-27 | . |
| 2002-05-28 | 291.31 |
| 2002-05-29 | 284.19 |
| 2002-05-30 | 278.05 |
| 2002-05-31 | 278.90 |
| 2002-06-03 | 281.61 |
| 2002-06-04 | 276.09 |
| 2002-06-05 | 276.24 |
| 2002-06-06 | 279.65 |
| 2002-06-07 | 269.63 |
| 2002-06-10 | 270.50 |
| 2002-06-11 | 273.42 |
| 2002-06-12 | 272.21 |
| 2002-06-13 | 273.61 |
| 2002-06-14 | 265.97 |
| 2002-06-17 | 272.03 |
| 2002-06-18 | 274.77 |
| 2002-06-19 | 274.34 |
| 2002-06-20 | 265.43 |
| 2002-06-21 | 265.06 |
| 2002-06-24 | 258.95 |
| 2002-06-25 | 260.30 |
| 2002-06-26 | 247.56 |
| 2002-06-27 | 258.04 |
| 2002-06-28 | 257.39 |
| 2002-07-01 | 259.04 |
| 2002-07-02 | 259.21 |
| 2002-07-03 | 252.22 |
| 2002-07-04 | . |
| 2002-07-05 | 255.24 |
| 2002-07-08 | 264.20 |
| 2002-07-09 | 267.14 |
| 2002-07-10 | 262.77 |
| 2002-07-11 | 259.41 |
| 2002-07-12 | 257.22 |
| 2002-07-15 | 257.79 |
| 2002-07-16 | 256.67 |
| 2002-07-17 | 259.51 |
| 2002-07-18 | 259.29 |
| 2002-07-19 | 251.05 |
| 2002-07-22 | 239.83 |
| 2002-07-23 | 222.95 |
| 2002-07-24 | 209.13 |
| 2002-07-25 | 220.05 |
| 2002-07-26 | 217.78 |
| 2002-07-29 | 219.78 |
| 2002-07-30 | 227.50 |
| 2002-07-31 | 222.77 |
| 2002-08-01 | 219.82 |
| 2002-08-02 | 219.33 |
| 2002-08-05 | 213.94 |
| 2002-08-06 | 207.19 |
| 2002-08-07 | 210.17 |
| 2002-08-08 | 210.56 |
| 2002-08-09 | 212.05 |
| 2002-08-12 | 207.95 |
| 2002-08-13 | 207.66 |
| 2002-08-14 | 205.86 |
| 2002-08-15 | 205.20 |
| 2002-08-16 | 208.83 |
| 2002-08-19 | 205.05 |
| 2002-08-20 | 210.32 |
| 2002-08-21 | 211.88 |
| 2002-08-22 | 214.72 |
| 2002-08-23 | 214.19 |
| 2002-08-26 | 214.26 |
| 2002-08-27 | 214.03 |
| 2002-08-28 | 211.04 |
| 2002-08-29 | 207.52 |
| 2002-08-30 | 204.84 |
| 2002-09-02 | . |
| 2002-09-03 | 197.41 |
| 2002-09-04 | 191.65 |
| 2002-09-05 | 187.59 |
| 2002-09-06 | 188.56 |
| 2002-09-09 | 184.95 |
| 2002-09-10 | 183.61 |
| 2002-09-11 | 185.92 |
| 2002-09-12 | 185.48 |
| 2002-09-13 | 182.42 |
| 2002-09-16 | 176.96 |
| 2002-09-17 | 177.77 |
| 2002-09-18 | 175.57 |
| 2002-09-19 | 169.80 |
| 2002-09-20 | 171.23 |
| 2002-09-23 | 167.67 |
| 2002-09-24 | 161.22 |
| 2002-09-25 | 160.69 |
| 2002-09-26 | 164.19 |
| 2002-09-27 | 161.51 |
| 2002-09-30 | 159.88 |
| 2002-10-01 | 161.79 |
| 2002-10-02 | 162.88 |
| 2002-10-03 | 165.46 |
| 2002-10-04 | 164.20 |
| 2002-10-07 | 160.94 |
| 2002-10-08 | 159.77 |
| 2002-10-09 | 163.13 |
| 2002-10-10 | 164.20 |
| 2002-10-11 | 172.52 |
| 2002-10-14 | 174.32 |
| 2002-10-15 | 184.43 |
| 2002-10-16 | 183.73 |
| 2002-10-17 | 180.95 |
| 2002-10-18 | 173.96 |
| 2002-10-21 | 173.77 |
| 2002-10-22 | 171.76 |
| 2002-10-23 | 171.13 |
| 2002-10-24 | 172.95 |
| 2002-10-25 | 172.50 |
| 2002-10-28 | 172.71 |
| 2002-10-29 | 169.54 |
| 2002-10-30 | 172.66 |
| 2002-10-31 | 178.30 |
| 2002-11-01 | 176.54 |
| 2002-11-04 | 183.56 |
| 2002-11-05 | 181.69 |
| 2002-11-06 | 183.52 |
| 2002-11-07 | 185.12 |
| 2002-11-08 | 183.78 |
| 2002-11-11 | 182.60 |
| 2002-11-12 | 182.14 |
| 2002-11-13 | 181.69 |
| 2002-11-14 | 178.54 |
| 2002-11-15 | 182.47 |
| 2002-11-18 | 184.23 |
| 2002-11-19 | 181.17 |
| 2002-11-20 | 179.43 |
| 2002-11-21 | 183.88 |
| 2002-11-22 | 186.42 |
| 2002-11-25 | 185.62 |
| 2002-11-26 | 188.19 |
| 2002-11-27 | 187.51 |
| 2002-11-28 | . |
| 2002-11-29 | 199.50 |
| 2002-12-02 | 200.33 |
| 2002-12-03 | 195.99 |
| 2002-12-04 | 196.76 |
| 2002-12-05 | 189.19 |
| 2002-12-06 | 186.03 |
| 2002-12-09 | 188.18 |
| 2002-12-10 | 188.14 |
| 2002-12-11 | 189.34 |
| 2002-12-12 | 186.90 |
| 2002-12-13 | 188.95 |
| 2002-12-16 | 188.01 |
| 2002-12-17 | 190.27 |
| 2002-12-18 | 188.44 |
| 2002-12-19 | 187.85 |
| 2002-12-20 | 186.38 |
| 2002-12-23 | 182.91 |
| 2002-12-24 | 183.75 |
| 2002-12-25 | . |
| 2002-12-26 | 183.95 |
| 2002-12-27 | 183.30 |
| 2002-12-30 | 184.55 |
| 2002-12-31 | 185.40 |
| 2003-01-01 | . |
| 2003-01-02 | 188.08 |
| 2003-01-03 | 191.61 |
| 2003-01-06 | 191.82 |
| 2003-01-07 | 196.31 |
| 2003-01-08 | 192.05 |
| 2003-01-09 | 197.47 |
| 2003-01-10 | 200.91 |
| 2003-01-13 | 206.45 |
| 2003-01-14 | 207.68 |
| 2003-01-15 | 210.58 |
| 2003-01-16 | 210.98 |
| 2003-01-17 | 210.90 |
| 2003-01-20 | . |
| 2003-01-21 | 204.26 |
| 2003-01-22 | 201.01 |
| 2003-01-23 | 202.00 |
| 2003-01-24 | 206.08 |
| 2003-01-27 | 182.77 |
| 2003-01-28 | 180.43 |
| 2003-01-29 | 178.67 |
| 2003-01-30 | 181.81 |
| 2003-01-31 | 183.23 |
| 2003-02-03 | 180.63 |
| 2003-02-04 | 177.81 |
| 2003-02-05 | 176.95 |
| 2003-02-06 | 172.87 |
| 2003-02-07 | 172.77 |
| 2003-02-10 | 170.47 |
| 2003-02-11 | 170.93 |
| 2003-02-12 | 171.95 |
| 2003-02-13 | 171.06 |
| 2003-02-14 | 171.94 |
| 2003-02-17 | . |
| 2003-02-18 | 175.43 |
| 2003-02-19 | 172.12 |
| 2003-02-20 | 169.14 |
| 2003-02-21 | 168.77 |
| 2003-02-24 | 165.79 |
| 2003-02-25 | 159.55 |
| 2003-02-26 | 159.95 |
| 2003-02-27 | 157.31 |
| 2003-02-28 | 167.28 |
| 2003-03-03 | 170.67 |
| 2003-03-04 | 168.26 |
| 2003-03-05 | 169.61 |
| 2003-03-06 | 167.33 |
| 2003-03-07 | 163.92 |
| 2003-03-10 | 163.96 |
| 2003-03-11 | 164.48 |
| 2003-03-12 | 165.79 |
| 2003-03-13 | 167.15 |
| 2003-03-14 | 168.73 |
| 2003-03-17 | 164.91 |
| 2003-03-18 | 165.55 |
| 2003-03-19 | 167.11 |
| 2003-03-20 | 165.96 |
| 2003-03-21 | 168.36 |
| 2003-03-24 | 166.20 |
| 2003-03-25 | 168.25 |
| 2003-03-26 | 169.36 |
| 2003-03-27 | 167.78 |
| 2003-03-28 | 167.59 |
| 2003-03-31 | 169.38 |
| 2003-04-01 | 168.77 |
| 2003-04-02 | 174.28 |
| 2003-04-03 | 173.05 |
| 2003-04-04 | 175.24 |
| 2003-04-07 | 181.54 |
| 2003-04-08 | 180.36 |
| 2003-04-09 | 181.64 |
| 2003-04-10 | 180.17 |
| 2003-04-11 | 181.33 |
| 2003-04-14 | 183.69 |
| 2003-04-15 | 185.16 |
| 2003-04-16 | 191.86 |
| 2003-04-17 | 192.24 |
| 2003-04-18 | . |
| 2003-04-21 | 192.20 |
| 2003-04-22 | 188.51 |
| 2003-04-23 | 190.61 |
| 2003-04-24 | 190.00 |
| 2003-04-25 | 189.55 |
| 2003-04-28 | 191.77 |
| 2003-04-29 | 195.67 |
| 2003-04-30 | 193.64 |
| 2003-05-01 | 194.86 |
| 2003-05-02 | 191.49 |
| 2003-05-05 | 196.87 |
| 2003-05-06 | 201.56 |
| 2003-05-07 | 201.82 |
| 2003-05-08 | 202.01 |
| 2003-05-09 | 207.68 |
| 2003-05-12 | 209.83 |
| 2003-05-13 | 209.42 |
| 2003-05-14 | 213.29 |
| 2003-05-15 | 215.01 |
| 2003-05-16 | 219.45 |
| 2003-05-19 | 216.83 |
| 2003-05-20 | 216.73 |
| 2003-05-21 | 214.32 |
| 2003-05-22 | 217.94 |
| 2003-05-23 | 226.32 |
| 2003-05-26 | . |
| 2003-05-27 | 221.37 |
| 2003-05-28 | 220.16 |
| 2003-05-29 | 221.73 |
| 2003-05-30 | 221.00 |
| 2003-06-02 | 224.95 |
| 2003-06-03 | 220.16 |
| 2003-06-04 | 218.30 |
| 2003-06-05 | 220.45 |
| 2003-06-06 | 222.31 |
| 2003-06-09 | 222.73 |
| 2003-06-10 | 219.77 |
| 2003-06-11 | 223.46 |
| 2003-06-12 | 226.86 |
| 2003-06-13 | 225.61 |
| 2003-06-16 | 224.47 |
| 2003-06-17 | 229.10 |
| 2003-06-18 | 227.66 |
| 2003-06-19 | 227.09 |
| 2003-06-20 | 223.53 |
| 2003-06-23 | 218.69 |
| 2003-06-24 | 218.81 |
| 2003-06-25 | 216.70 |
| 2003-06-26 | 214.40 |
| 2003-06-27 | 216.79 |
| 2003-06-30 | 215.22 |
| 2003-07-01 | 217.10 |
| 2003-07-02 | 219.40 |
| 2003-07-03 | 218.19 |
| 2003-07-04 | . |
| 2003-07-07 | 216.19 |
| 2003-07-08 | 218.27 |
| 2003-07-09 | 217.23 |
| 2003-07-10 | 213.52 |
| 2003-07-11 | 217.74 |
| 2003-07-14 | 222.51 |
| 2003-07-15 | 222.70 |
| 2003-07-16 | 222.73 |
| 2003-07-17 | 219.72 |
| 2003-07-18 | 219.97 |
| 2003-07-21 | 223.60 |
| 2003-07-22 | 221.86 |
| 2003-07-23 | 226.16 |
| 2003-07-24 | 230.97 |
| 2003-07-25 | 234.08 |
| 2003-07-28 | 234.74 |
| 2003-07-29 | 234.77 |
| 2003-07-30 | 233.42 |
| 2003-07-31 | 235.36 |
| 2003-08-01 | 237.78 |
| 2003-08-04 | 242.18 |
| 2003-08-05 | 239.59 |
| 2003-08-06 | 238.68 |
| 2003-08-07 | 237.27 |
| 2003-08-08 | 240.69 |
| 2003-08-11 | 241.26 |
| 2003-08-12 | 239.81 |
| 2003-08-13 | 237.54 |
| 2003-08-14 | 238.13 |
| 2003-08-15 | 242.54 |
| 2003-08-18 | 243.81 |
| 2003-08-19 | 240.62 |
| 2003-08-20 | 239.42 |
| 2003-08-21 | 241.16 |
| 2003-08-22 | 240.64 |
| 2003-08-25 | 239.02 |
| 2003-08-26 | 237.46 |
| 2003-08-27 | 237.30 |
| 2003-08-28 | 241.14 |
| 2003-08-29 | 252.77 |
| 2003-09-01 | . |
| 2003-09-02 | 256.28 |
| 2003-09-03 | 260.46 |
| 2003-09-04 | 261.50 |
| 2003-09-05 | 264.26 |
| 2003-09-08 | 264.70 |
| 2003-09-09 | 266.83 |
| 2003-09-10 | 262.15 |
| 2003-09-11 | 259.82 |
| 2003-09-12 | 261.35 |
| 2003-09-15 | 263.81 |
| 2003-09-16 | 262.76 |
| 2003-09-17 | 267.89 |
| 2003-09-18 | 263.89 |
| 2003-09-19 | 260.91 |
| 2003-09-22 | 254.88 |
| 2003-09-23 | 259.25 |
| 2003-09-24 | 259.26 |
| 2003-09-25 | 251.92 |
| 2003-09-26 | 246.99 |
| 2003-09-29 | 254.07 |
| 2003-09-30 | 248.24 |
| 2003-10-01 | 248.97 |
| 2003-10-02 | 251.68 |
| 2003-10-03 | 256.34 |
| 2003-10-06 | 257.21 |
| 2003-10-07 | 257.35 |
| 2003-10-08 | 259.92 |
| 2003-10-09 | 258.49 |
| 2003-10-10 | 262.15 |
| 2003-10-13 | 261.46 |
| 2003-10-14 | 262.09 |
| 2003-10-15 | 265.29 |
| 2003-10-16 | 265.45 |
| 2003-10-17 | 263.67 |
| 2003-10-20 | 261.35 |
| 2003-10-21 | 263.45 |
| 2003-10-22 | 265.45 |
| 2003-10-23 | 262.83 |
| 2003-10-24 | 268.27 |
| 2003-10-27 | 270.68 |
| 2003-10-28 | 271.21 |
| 2003-10-29 | 272.55 |
| 2003-10-30 | 274.27 |
| 2003-10-31 | 274.86 |
| 2003-11-03 | 270.83 |
| 2003-11-04 | 274.65 |
| 2003-11-05 | 272.51 |
| 2003-11-06 | 273.31 |
| 2003-11-07 | 277.21 |
| 2003-11-10 | 276.71 |
| 2003-11-11 | 275.26 |
| 2003-11-12 | 279.76 |
| 2003-11-13 | 282.82 |
| 2003-11-14 | 285.25 |
| 2003-11-17 | 281.46 |
| 2003-11-18 | 282.24 |
| 2003-11-19 | 281.59 |
| 2003-11-20 | 282.04 |
| 2003-11-21 | 282.25 |
| 2003-11-24 | 280.98 |
| 2003-11-25 | 282.20 |
| 2003-11-26 | 285.64 |
| 2003-11-27 | . |
| 2003-11-28 | 288.52 |
| 2003-12-01 | 288.65 |
| 2003-12-02 | 291.61 |
| 2003-12-03 | 293.28 |
| 2003-12-04 | 294.95 |
| 2003-12-05 | 300.57 |
| 2003-12-08 | 300.91 |
| 2003-12-09 | 304.07 |
| 2003-12-10 | 304.57 |
| 2003-12-11 | 301.64 |
| 2003-12-12 | 304.29 |
| 2003-12-15 | 308.69 |
| 2003-12-16 | 308.32 |
| 2003-12-17 | 308.38 |
| 2003-12-18 | 312.77 |
| 2003-12-19 | 314.28 |
| 2003-12-22 | 314.97 |
| 2003-12-23 | 315.24 |
| 2003-12-24 | 314.39 |
| 2003-12-25 | . |
| 2003-12-26 | 313.95 |
| 2003-12-29 | 318.92 |
| 2003-12-30 | 318.17 |
| 2003-12-31 | 321.30 |
| 2004-01-01 | . |
| 2004-01-02 | 324.95 |
| 2004-01-05 | 325.87 |
| 2004-01-06 | 323.88 |
| 2004-01-07 | 327.77 |
| 2004-01-08 | 332.01 |
| 2004-01-09 | 338.69 |
| 2004-01-12 | 345.16 |
| 2004-01-13 | 347.90 |
| 2004-01-14 | 352.07 |
| 2004-01-15 | 348.11 |
| 2004-01-16 | 344.82 |
| 2004-01-19 | . |
| 2004-01-20 | 356.12 |
| 2004-01-21 | 359.47 |
| 2004-01-22 | 362.23 |
| 2004-01-23 | 358.11 |
| 2004-01-26 | 356.39 |
| 2004-01-27 | 359.85 |
| 2004-01-28 | 351.18 |
| 2004-01-29 | 340.45 |
| 2004-01-30 | 344.76 |
| 2004-02-02 | 343.99 |
| 2004-02-03 | 342.72 |
| 2004-02-04 | 343.05 |
| 2004-02-05 | 345.84 |
| 2004-02-06 | 349.27 |
| 2004-02-09 | 359.07 |
| 2004-02-10 | 352.50 |
| 2004-02-11 | 356.19 |
| 2004-02-12 | 359.92 |
| 2004-02-13 | 355.79 |
| 2004-02-16 | . |
| 2004-02-17 | 362.21 |
| 2004-02-18 | 366.53 |
| 2004-02-19 | 362.51 |
| 2004-02-20 | 362.96 |
| 2004-02-23 | 366.14 |
| 2004-02-24 | 361.55 |
| 2004-02-25 | 357.89 |
| 2004-02-26 | 359.61 |
| 2004-02-27 | 366.51 |
| 2004-03-01 | 371.17 |
| 2004-03-02 | 372.27 |
| 2004-03-03 | 366.43 |
| 2004-03-04 | 366.32 |
| 2004-03-05 | 375.20 |
| 2004-03-08 | 380.48 |
| 2004-03-09 | 381.31 |
| 2004-03-10 | 369.89 |
| 2004-03-11 | 355.71 |
| 2004-03-12 | 359.64 |
| 2004-03-15 | 349.83 |
| 2004-03-16 | 356.45 |
| 2004-03-17 | 354.71 |
| 2004-03-18 | 354.00 |
| 2004-03-19 | 350.64 |
| 2004-03-22 | 335.36 |
| 2004-03-23 | 339.74 |
| 2004-03-24 | 338.16 |
| 2004-03-25 | 339.19 |
| 2004-03-26 | 337.71 |
| 2004-03-29 | 343.39 |
| 2004-03-30 | 339.97 |
| 2004-03-31 | 343.32 |
| 2004-04-01 | 347.82 |
| 2004-04-02 | 344.23 |
| 2004-04-05 | 346.09 |
| 2004-04-06 | 344.42 |
| 2004-04-07 | 350.36 |
| 2004-04-08 | 348.89 |
| 2004-04-09 | . |
| 2004-04-12 | 345.91 |
| 2004-04-13 | 345.54 |
| 2004-04-14 | 340.27 |
| 2004-04-15 | 343.42 |
| 2004-04-16 | 344.25 |
| 2004-04-19 | 341.26 |
| 2004-04-20 | 345.74 |
| 2004-04-21 | 343.33 |
| 2004-04-22 | 342.21 |
| 2004-04-23 | 341.45 |
| 2004-04-26 | 341.59 |
| 2004-04-27 | 342.93 |
| 2004-04-28 | 337.36 |
| 2004-04-29 | 332.72 |
| 2004-04-30 | 328.05 |
| 2004-05-03 | 326.30 |
| 2004-05-04 | 332.91 |
| 2004-05-05 | 336.32 |
| 2004-05-06 | 332.17 |
| 2004-05-07 | 322.02 |
| 2004-05-10 | 307.82 |
| 2004-05-11 | 307.63 |
| 2004-05-12 | 312.20 |
| 2004-05-13 | 313.13 |
| 2004-05-14 | 314.11 |
| 2004-05-17 | 315.43 |
| 2004-05-18 | 314.82 |
| 2004-05-19 | 321.74 |
| 2004-05-20 | 319.68 |
| 2004-05-21 | 324.65 |
| 2004-05-24 | 326.82 |
| 2004-05-25 | 330.69 |
| 2004-05-26 | 333.45 |
| 2004-05-27 | 337.94 |
| 2004-05-28 | 340.10 |
| 2004-05-31 | . |
| 2004-06-01 | 344.33 |
| 2004-06-02 | 347.93 |
| 2004-06-03 | 344.82 |
| 2004-06-04 | 343.46 |
| 2004-06-07 | 347.22 |
| 2004-06-08 | 348.28 |
| 2004-06-09 | 345.69 |
| 2004-06-10 | 340.48 |
| 2004-06-11 | . |
| 2004-06-14 | 339.02 |
| 2004-06-15 | 341.41 |
| 2004-06-16 | 344.61 |
| 2004-06-17 | 348.88 |
| 2004-06-18 | 356.00 |
| 2004-06-21 | 354.07 |
| 2004-06-22 | 351.75 |
| 2004-06-23 | 353.45 |
| 2004-06-24 | 359.09 |
| 2004-06-25 | 363.50 |
| 2004-06-28 | 366.90 |
| 2004-06-29 | 365.15 |
| 2004-06-30 | 365.81 |
| 2004-07-01 | 366.62 |
| 2004-07-02 | 364.24 |
| 2004-07-05 | . |
| 2004-07-06 | 366.39 |
| 2004-07-07 | 369.55 |
| 2004-07-08 | 368.89 |
| 2004-07-09 | 369.31 |
| 2004-07-12 | 369.63 |
| 2004-07-13 | 363.02 |
| 2004-07-14 | 362.26 |
| 2004-07-15 | 362.94 |
| 2004-07-16 | 366.82 |
| 2004-07-19 | 362.91 |
| 2004-07-20 | 362.23 |
| 2004-07-21 | 363.07 |
| 2004-07-22 | 360.28 |
| 2004-07-23 | 355.97 |
| 2004-07-26 | 355.90 |
| 2004-07-27 | 353.13 |
| 2004-07-28 | 357.12 |
| 2004-07-29 | 360.57 |
| 2004-07-30 | 361.07 |
| 2004-08-02 | 362.63 |
| 2004-08-03 | 363.76 |
| 2004-08-04 | 364.09 |
| 2004-08-05 | 362.21 |
| 2004-08-06 | 361.03 |
| 2004-08-09 | 360.17 |
| 2004-08-10 | 361.70 |
| 2004-08-11 | 357.70 |
| 2004-08-12 | 360.99 |
| 2004-08-13 | 368.10 |
| 2004-08-16 | 373.28 |
| 2004-08-17 | 374.39 |
| 2004-08-18 | 371.34 |
| 2004-08-19 | 379.68 |
| 2004-08-20 | 380.49 |
| 2004-08-23 | 380.03 |
| 2004-08-24 | 376.21 |
| 2004-08-25 | 375.69 |
| 2004-08-26 | 376.98 |
| 2004-08-27 | 378.83 |
| 2004-08-30 | 379.21 |
| 2004-08-31 | 378.64 |
| 2004-09-01 | 385.79 |
| 2004-09-02 | 392.77 |
| 2004-09-03 | 391.02 |
| 2004-09-06 | . |
| 2004-09-07 | 394.10 |
| 2004-09-08 | 395.06 |
| 2004-09-09 | 397.27 |
| 2004-09-10 | 402.52 |
| 2004-09-13 | 399.08 |
| 2004-09-14 | 400.66 |
| 2004-09-15 | 398.17 |
| 2004-09-16 | 401.86 |
| 2004-09-17 | 403.98 |
| 2004-09-20 | 405.56 |
| 2004-09-21 | 410.12 |
| 2004-09-22 | 413.97 |
| 2004-09-23 | 419.49 |
| 2004-09-24 | 424.48 |
| 2004-09-27 | 429.68 |
| 2004-09-28 | 430.51 |
| 2004-09-29 | 432.78 |
| 2004-09-30 | 436.30 |
| 2004-10-01 | 440.47 |
| 2004-10-04 | 439.32 |
| 2004-10-05 | 440.25 |
| 2004-10-06 | 441.74 |
| 2004-10-07 | 451.42 |
| 2004-10-08 | 454.67 |
| 2004-10-11 | 453.75 |
| 2004-10-12 | 448.99 |
| 2004-10-13 | 446.25 |
| 2004-10-14 | 441.90 |
| 2004-10-15 | 445.19 |
| 2004-10-18 | 448.10 |
| 2004-10-19 | 448.01 |
| 2004-10-20 | 445.08 |
| 2004-10-21 | 450.61 |
| 2004-10-22 | 456.21 |
| 2004-10-25 | 453.09 |
| 2004-10-26 | 450.06 |
| 2004-10-27 | 453.26 |
| 2004-10-28 | 446.04 |
| 2004-10-29 | 446.94 |
| 2004-11-01 | 453.71 |
| 2004-11-02 | 451.33 |
| 2004-11-03 | 461.15 |
| 2004-11-04 | 462.23 |
| 2004-11-05 | 468.29 |
| 2004-11-08 | 471.16 |
| 2004-11-09 | 468.92 |
| 2004-11-10 | 469.55 |
| 2004-11-11 | 473.63 |
| 2004-11-12 | 477.37 |
| 2004-11-15 | 478.95 |
| 2004-11-16 | 479.27 |
| 2004-11-17 | 483.01 |
| 2004-11-18 | 487.73 |
| 2004-11-19 | 495.92 |
| 2004-11-22 | 496.49 |
| 2004-11-23 | 502.32 |
| 2004-11-24 | 508.58 |
| 2004-11-25 | . |
| 2004-11-26 | 522.56 |
| 2004-11-29 | 526.27 |
| 2004-11-30 | 528.01 |
| 2004-12-01 | 539.39 |
| 2004-12-02 | 525.50 |
| 2004-12-03 | 523.12 |
| 2004-12-06 | 531.83 |
| 2004-12-07 | 536.13 |
| 2004-12-08 | 520.82 |
| 2004-12-09 | 516.97 |
| 2004-12-10 | 520.04 |
| 2004-12-13 | 522.02 |
| 2004-12-14 | 526.92 |
| 2004-12-15 | 540.89 |
| 2004-12-16 | 539.83 |
| 2004-12-17 | 533.50 |
| 2004-12-20 | 541.14 |
| 2004-12-21 | 540.72 |
| 2004-12-22 | 544.80 |
| 2004-12-23 | 551.22 |
| 2004-12-24 | . |
| 2004-12-27 | 557.29 |
| 2004-12-28 | 555.37 |
| 2004-12-29 | 557.32 |
| 2004-12-30 | 563.05 |
| 2004-12-31 | 563.01 |
| 2005-01-03 | 566.37 |
| 2005-01-04 | 552.32 |
| 2005-01-05 | 545.98 |
| 2005-01-06 | 543.22 |
| 2005-01-07 | 543.26 |
| 2005-01-10 | 550.15 |
| 2005-01-11 | 553.84 |
| 2005-01-12 | 559.71 |
| 2005-01-13 | 562.53 |
| 2005-01-14 | 564.17 |
| 2005-01-17 | . |
| 2005-01-18 | 572.93 |
| 2005-01-19 | 573.99 |
| 2005-01-20 | 561.89 |
| 2005-01-21 | 567.24 |
| 2005-01-24 | 569.67 |
| 2005-01-25 | 573.39 |
| 2005-01-26 | 577.99 |
| 2005-01-27 | 575.30 |
#2005-01-28| 573.32
#2005-01-31| 570.98
#2005-02-01| 581.03
#2005-02-02| 587.23
#2005-02-03| 589.49
#2005-02-04| 592.64
#2005-02-07| 588.65
#2005-02-08| 575.50
#2005-02-09| 576.10
#2005-02-10| 579.32
#2005-02-11| 577.63
#2005-02-14| 587.65
#2005-02-15| 589.07
#2005-02-16| 583.40
#2005-02-17| 587.08
#2005-02-18| 590.15
#2005-02-21| .
#2005-02-22| 596.74
#2005-02-23| 601.50
#2005-02-24| 609.67
#2005-02-25| 612.30
#2005-02-28| 616.82
#2005-03-01| 611.72
#2005-03-02| 604.83
#2005-03-03| 608.18
#2005-03-04| 621.25
#2005-03-07| 624.77
#2005-03-08| 633.31
#2005-03-09| 632.65
#2005-03-10| 630.05
#2005-03-11| 631.96
#2005-03-14| 623.22
#2005-03-15| 622.78
#2005-03-16| 618.51
#2005-03-17| 621.95
#2005-03-18| 624.45
#2005-03-21| 620.15
#2005-03-22| 614.27
#2005-03-23| 597.30
#2005-03-24| 593.39
#2005-03-25| .
#2005-03-28| 588.76
#2005-03-29| 587.56
#2005-03-30| 590.36
#2005-03-31| 599.08
#2005-04-01| 607.73
#2005-04-04| 608.50
#2005-04-05| 609.74
#2005-04-06| 610.50
#2005-04-07| 624.64
#2005-04-08| 623.08
#2005-04-11| 622.07
#2005-04-12| 625.70
#2005-04-13| 624.89
#2005-04-14| 611.92
#2005-04-15| 606.04
#2005-04-18| 585.97
#2005-04-19| 590.57
#2005-04-20| 596.55
#2005-04-21| 597.53
#2005-04-22| 603.80
#2005-04-25| 599.30
#2005-04-26| 594.26
#2005-04-27| 579.67
#2005-04-28| 564.77
#2005-04-29| 569.68
#2005-05-02| 568.14
#2005-05-03| 576.57
#2005-05-04| 574.74
#2005-05-05| 574.13
#2005-05-06| 586.19
#2005-05-09| 593.46
#2005-05-10| 597.54
#2005-05-11| 594.95
#2005-05-12| 587.11
#2005-05-13| 578.09
#2005-05-16| 576.58
#2005-05-17| 576.81
#2005-05-18| 576.24
#2005-05-19| 577.27
#2005-05-20| 577.68
#2005-05-23| 579.33
#2005-05-24| 585.91
#2005-05-25| 591.00
#2005-05-26| 605.33
#2005-05-27| 609.21
#2005-05-30| .
#2005-05-31| 608.24
#2005-06-01| 611.09
#2005-06-02| 612.11
#2005-06-03| 613.31
#2005-06-06| 619.14
#2005-06-07| 623.35
#2005-06-08| 627.40
#2005-06-09| 626.98
#2005-06-10| 635.33
#2005-06-13| 631.82
#2005-06-14| 631.72
#2005-06-15| 635.70
#2005-06-16| 638.57
#2005-06-17| 647.48
#2005-06-20| 650.65
#2005-06-21| 650.56
#2005-06-22| 647.05
#2005-06-23| 640.99
#2005-06-24| 645.38
#2005-06-27| 640.97
#2005-06-28| 643.81
#2005-06-29| 647.73
#2005-06-30| 651.63
#2005-07-01| 651.85
#2005-07-04| .
#2005-07-05| 658.29
#2005-07-06| 665.99
#2005-07-07| 658.18
#2005-07-08| 673.06
#2005-07-11| 679.22
#2005-07-12| 679.24
#2005-07-13| 682.65
#2005-07-14| 684.89
#2005-07-15| 673.04
#2005-07-18| 671.86
#2005-07-19| 661.85
#2005-07-20| 669.21
#2005-07-21| 672.89
#2005-07-22| 683.82
#2005-07-25| 700.91
#2005-07-26| 701.38
#2005-07-27| 704.73
#2005-07-28| 711.44
#2005-07-29| 729.18
#2005-08-01| 740.90
#2005-08-02| 747.87
#2005-08-03| 755.79
#2005-08-04| 753.39
#2005-08-05| 750.12
#2005-08-08| 756.02
#2005-08-09| 763.47
#2005-08-10| 773.54
#2005-08-11| 792.10
#2005-08-12| 799.81
#2005-08-15| 784.92
#2005-08-16| 766.54
#2005-08-17| 758.43
#2005-08-18| 747.43
#2005-08-19| 752.44
#2005-08-22| 767.67
#2005-08-23| 762.00
#2005-08-24| 759.03
#2005-08-25| 768.07
#2005-08-26| 781.40
#2005-08-29| 787.07
#2005-08-30| 788.54
#2005-08-31| 810.44
#2005-09-01| 839.50
#2005-09-02| 836.29
#2005-09-05| .
#2005-09-06| 829.88
#2005-09-07| 828.91
#2005-09-08| 820.67
#2005-09-09| 823.23
#2005-09-12| 813.04
#2005-09-13| 803.61
#2005-09-14| 808.58
#2005-09-15| 817.33
#2005-09-16| 828.39
#2005-09-19| 831.09
#2005-09-20| 839.85
#2005-09-21| 842.54
#2005-09-22| 838.81
#2005-09-23| 825.10
#2005-09-26| 814.23
#2005-09-27| 812.54
#2005-09-28| 809.27
#2005-09-29| 818.68
#2005-09-30| 825.64
#2005-10-03| 818.87
#2005-10-04| 818.45
#2005-10-05| 810.89
#2005-10-06| 783.33
#2005-10-07| 780.94
#2005-10-10| 786.37
#2005-10-11| 786.27
#2005-10-12| 786.45
#2005-10-13| 741.41
#2005-10-14| 735.52
#2005-10-17| 742.24
#2005-10-18| 712.09
#2005-10-19| 687.27
#2005-10-20| 710.20
#2005-10-21| 704.10
#2005-10-24| 728.02
#2005-10-25| 744.50
#2005-10-26| 757.02
#2005-10-27| 745.45
#2005-10-28| 736.11
#2005-10-31| 748.66
#2005-11-01| 745.16
#2005-11-02| 752.48
#2005-11-03| 770.94
#2005-11-04| 758.76
#2005-11-07| 757.65
#2005-11-08| 747.76
#2005-11-09| 753.02
#2005-11-10| 747.73
#2005-11-11| 742.86
#2005-11-14| 737.02
#2005-11-15| 729.99
#2005-11-16| 719.16
#2005-11-17| 729.82
#2005-11-18| 726.93
#2005-11-21| 731.40
#2005-11-22| 742.26
#2005-11-23| 745.60
#2005-11-24| .
#2005-11-25| 751.26
#2005-11-28| 752.70
#2005-11-29| 750.54
#2005-11-30| 761.09
#2005-12-01| 756.72
#2005-12-02| 769.52
#2005-12-05| 783.47
#2005-12-06| 777.65
#2005-12-07| 783.98
#2005-12-08| 790.27
#2005-12-09| 795.38
#2005-12-12| 805.08
#2005-12-13| 811.13
#2005-12-14| 818.43
#2005-12-15| 811.41
#2005-12-16| 810.98
#2005-12-19| 798.93
#2005-12-20| 798.38
#2005-12-21| 800.79
#2005-12-22| 818.49
#2005-12-23| 827.68
#2005-12-26| .
#2005-12-27| 831.14
#2005-12-28| 840.91
#2005-12-29| 842.28
#2005-12-30| 850.96
#2006-01-02| .
#2006-01-03| 873.60
#2006-01-04| 893.73
#2006-01-05| 894.15
#2006-01-06| 899.61
#2006-01-09| 897.30
#2006-01-10| 875.99
#2006-01-11| 876.24
#2006-01-12| 878.24
#2006-01-13| 879.80
#2006-01-16| .
#2006-01-17| 863.49
#2006-01-18| 841.59
#2006-01-19| 860.10
#2006-01-20| 875.81
#2006-01-23| 883.01
#2006-01-24| 893.29
#2006-01-25| 893.99
#2006-01-26| 888.93
#2006-01-27| 893.34
#2006-01-30| 894.63
#2006-01-31| 887.51
#2006-02-01| 893.24
#2006-02-02| 893.65
#2006-02-03| 880.99
#2006-02-06| 880.21
#2006-02-07| 871.44
#2006-02-08| 860.42
#2006-02-09| 875.14
#2006-02-10| 866.59
#2006-02-13| 863.44
#2006-02-14| 844.24
#2006-02-15| 852.45
#2006-02-16| 852.19
#2006-02-17| 873.01
#2006-02-20| .
#2006-02-21| 890.62
#2006-02-22| 884.21
#2006-02-23| 890.42
#2006-02-24| 902.49
#2006-02-27| 909.29
#2006-02-28| 902.72
#2006-03-01| 913.43
#2006-03-02| 927.84
#2006-03-03| 942.00
#2006-03-06| 937.73
#2006-03-07| 927.59
#2006-03-08| 915.77
#2006-03-09| 921.82
#2006-03-10| 921.91
#2006-03-13| 932.73
#2006-03-14| 942.43
#2006-03-15| 953.61
#2006-03-16| 965.34
#2006-03-17| 970.38
#2006-03-20| 977.29
#2006-03-21| 960.99
#2006-03-22| 965.82
#2006-03-23| 962.04
#2006-03-24| 971.14
#2006-03-27| 978.34
#2006-03-28| 990.08
#2006-03-29| 982.06
#2006-03-30|1000.17
#2006-03-31| 995.03
#2006-04-03|1013.87
#2006-04-04|1018.33
#2006-04-05|1020.09
#2006-04-06|1029.10
#2006-04-07|1014.14
#2006-04-10|1020.99
#2006-04-11|1023.61
#2006-04-12|1013.07
#2006-04-13|1009.89
#2006-04-14| .
#2006-04-17|1026.45
#2006-04-18|1030.75
#2006-04-19|1048.95
#2006-04-20|1060.29
#2006-04-21|1070.48
#2006-04-24|1088.54
#2006-04-25|1086.31
#2006-04-26|1093.16
#2006-04-27|1067.85
#2006-04-28|1084.53
#2006-05-01|1087.18
#2006-05-02|1096.49
#2006-05-03|1096.77
#2006-05-04|1116.67
#2006-05-05|1118.74
#2006-05-08|1110.17
#2006-05-09|1115.82
#2006-05-10|1128.75
#2006-05-11|1142.26
#2006-05-12|1131.74
#2006-05-15|1066.85
#2006-05-16|1062.08
#2006-05-17|1059.65
#2006-05-18|1012.69
#2006-05-19|1005.36
#2006-05-22| 960.60
#2006-05-23|1024.32
#2006-05-24|1004.20
#2006-05-25|1006.16
#2006-05-26|1019.55
#2006-05-29| .
#2006-05-30|1029.43
#2006-05-31|1053.31
#2006-06-01|1053.73
#2006-06-02|1083.63
#2006-06-05|1088.20
#2006-06-06|1046.54
#2006-06-07|1029.13
#2006-06-08| 973.88
#2006-06-09| 990.83
#2006-06-12| 962.79
#2006-06-13| 915.19
#2006-06-14| 916.32
#2006-06-15| 973.62
#2006-06-16| 970.01
#2006-06-19| 963.52
#2006-06-20| 951.92
#2006-06-21| 955.58
#2006-06-22| 958.50
#2006-06-23| 974.74
#2006-06-26| 975.76
#2006-06-27| 990.44
#2006-06-28| 982.84
#2006-06-29| 992.35
#2006-06-30|1012.18
#2006-07-03|1026.32
#2006-07-04| .
#2006-07-05|1011.83
#2006-07-06|1028.62
#2006-07-07|1031.46
#2006-07-10|1018.93
#2006-07-11|1019.29
#2006-07-12|1029.86
#2006-07-13|1015.37
#2006-07-14| 992.96
#2006-07-17| 965.40
#2006-07-18| 943.31
#2006-07-19| 949.74
#2006-07-20| 963.29
#2006-07-21| 951.99
#2006-07-24| 949.34
#2006-07-25| 961.64
#2006-07-26| 970.78
#2006-07-27| 995.00
#2006-07-28| 995.55
#2006-07-31|1006.95
#2006-08-01|1007.48
#2006-08-02|1026.17
#2006-08-03|1018.78
#2006-08-04|1024.42
#2006-08-07|1022.57
#2006-08-08|1020.23
#2006-08-09|1019.30
#2006-08-10| 990.78
#2006-08-11| 990.84
#2006-08-14| 975.81
#2006-08-15| 977.92
#2006-08-16| 986.90
#2006-08-17| 979.14
#2006-08-18| 995.14
#2006-08-21|1010.76
#2006-08-22|1005.80
#2006-08-23|1008.84
#2006-08-24|1002.28
#2006-08-25|1003.10
#2006-08-28|1002.94
#2006-08-29| 993.50
#2006-08-30|1003.54
#2006-08-31|1002.80
#2006-09-01|1007.81
#2006-09-04| .
#2006-09-05|1021.34
#2006-09-06|1008.54
#2006-09-07| 984.40
#2006-09-08| 975.81
#2006-09-11| 943.13
#2006-09-12| 934.82
#2006-09-13| 937.03
#2006-09-14| 958.78
#2006-09-15| 947.76
#2006-09-18| 950.22
#2006-09-19| 966.97
#2006-09-20| 958.76
#2006-09-21| 941.15
#2006-09-22| 936.53
#2006-09-25| 909.93
#2006-09-26| 927.10
#2006-09-27| 951.83
#2006-09-28| 956.23
#2006-09-29| 957.72
#2006-10-02| 955.45
#2006-10-03| 936.23
#2006-10-04| 931.88
#2006-10-05| 946.13
#2006-10-06| 932.73
#2006-10-09| 942.31
#2006-10-10| 950.04
#2006-10-11| 942.26
#2006-10-12| 949.41
#2006-10-13| 961.92
#2006-10-16| 970.42
#2006-10-17| 965.12
#2006-10-18| 974.73
#2006-10-19| 989.49
#2006-10-20|1002.95
#2006-10-23| 996.50
#2006-10-24|1004.32
#2006-10-25|1020.44
#2006-10-26|1040.22
#2006-10-27|1032.38
#2006-10-30|1018.24
#2006-10-31|1029.91
#2006-11-01|1046.90
#2006-11-02|1041.48
#2006-11-03|1039.04
#2006-11-06|1047.13
#2006-11-07|1059.21
#2006-11-08|1056.36
#2006-11-09|1070.68
#2006-11-10|1077.34
#2006-11-13|1071.30
#2006-11-14|1081.33
#2006-11-15|1084.77
#2006-11-16|1090.90
#2006-11-17|1067.86
#2006-11-20|1066.29
#2006-11-21|1077.45
#2006-11-22|1084.00
#2006-11-23| .
#2006-11-24|1092.46
#2006-11-27|1082.82
#2006-11-28|1070.47
#2006-11-29|1086.64
#2006-11-30|1115.43
#2006-12-01|1118.06
#2006-12-04|1123.67
#2006-12-05|1127.03
#2006-12-06|1134.07
#2006-12-07|1133.63
#2006-12-08|1135.29
#2006-12-11|1128.68
#2006-12-12|1128.00
#2006-12-13|1131.95
#2006-12-14|1133.57
#2006-12-15|1139.96
#2006-12-18|1134.29
#2006-12-19|1130.62
#2006-12-20|1143.42
#2006-12-21|1141.95
#2006-12-22|1139.79
#2006-12-25| .
#2006-12-26|1139.48
#2006-12-27|1137.74
#2006-12-28|1140.37
#2006-12-29|1152.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1154.94
#2007-01-04|1121.63
#2007-01-05|1106.74
#2007-01-08|1123.05
#2007-01-09|1108.80
#2007-01-10|1083.05
#2007-01-11|1093.58
#2007-01-12|1095.40
#2007-01-15| .
#2007-01-16|1105.31
#2007-01-17|1107.63
#2007-01-18|1106.28
#2007-01-19|1113.33
#2007-01-22|1124.55
#2007-01-23|1128.56
#2007-01-24|1140.46
#2007-01-25|1147.69
#2007-01-26|1141.70
#2007-01-29|1152.64
#2007-01-30|1154.15
#2007-01-31|1164.72
#2007-02-01|1174.47
#2007-02-02|1166.61
#2007-02-05|1176.48
#2007-02-06|1191.46
#2007-02-07|1202.50
#2007-02-08|1206.79
#2007-02-09|1211.29
#2007-02-12|1207.92
#2007-02-13|1211.82
#2007-02-14|1232.34
#2007-02-15|1223.58
#2007-02-16|1222.72
#2007-02-19| .
#2007-02-20|1214.77
#2007-02-21|1215.67
#2007-02-22|1224.59
#2007-02-23|1230.00
#2007-02-26|1248.99
#2007-02-27|1207.18
#2007-02-28|1178.13
#2007-03-01|1166.78
#2007-03-02|1169.94
#2007-03-05|1128.58
#2007-03-06|1150.25
#2007-03-07|1160.92
#2007-03-08|1187.58
#2007-03-09|1195.57
#2007-03-12|1199.42
#2007-03-13|1198.38
#2007-03-14|1168.30
#2007-03-15|1191.35
#2007-03-16|1196.69
#2007-03-19|1215.25
#2007-03-20|1212.54
#2007-03-21|1224.90
#2007-03-22|1244.34
#2007-03-23|1253.91
#2007-03-26|1258.58
#2007-03-27|1253.32
#2007-03-28|1257.53
#2007-03-29|1257.49
#2007-03-30|1260.95
#2007-04-02|1263.22
#2007-04-03|1272.04
#2007-04-04|1271.66
#2007-04-05|1282.42
#2007-04-06| .
#2007-04-09|1275.39
#2007-04-10|1295.02
#2007-04-11|1296.19
#2007-04-12|1288.92
#2007-04-13|1298.52
#2007-04-16|1311.27
#2007-04-17|1310.90
#2007-04-18|1300.47
#2007-04-19|1300.78
#2007-04-20|1319.95
#2007-04-23|1323.35
#2007-04-24|1324.58
#2007-04-25|1327.91
#2007-04-26|1320.86
#2007-04-27|1319.36
#2007-04-30|1330.15
#2007-05-01|1324.53
#2007-05-02|1336.26
#2007-05-03|1328.38
#2007-05-04|1342.97
#2007-05-07|1339.25
#2007-05-08|1303.52
#2007-05-09|1312.73
#2007-05-10|1306.55
#2007-05-11|1298.77
#2007-05-14|1301.15
#2007-05-15|1313.22
#2007-05-16|1316.40
#2007-05-17|1305.24
#2007-05-18|1323.05
#2007-05-21|1333.09
#2007-05-22|1345.95
#2007-05-23|1354.92
#2007-05-24|1350.96
#2007-05-25|1354.16
#2007-05-28| .
#2007-05-29|1357.03
#2007-05-30|1342.07
#2007-05-31|1375.83
#2007-06-01|1387.55
#2007-06-04|1397.90
#2007-06-05|1404.84
#2007-06-06|1371.34
#2007-06-07|1361.86
#2007-06-08|1340.14
#2007-06-11|1348.32
#2007-06-12|1333.70
#2007-06-13|1338.16
#2007-06-14|1360.09
#2007-06-15|1386.01
#2007-06-18|1387.53
#2007-06-19|1395.70
#2007-06-20|1409.37
#2007-06-21|1400.99
#2007-06-22|1412.38
#2007-06-25|1409.47
#2007-06-26|1403.02
#2007-06-27|1391.98
#2007-06-28|1412.88
#2007-06-29|1425.06
#2007-07-02|1454.98
#2007-07-03|1463.11
#2007-07-04| .
#2007-07-05|1466.32
#2007-07-06|1473.29
#2007-07-09|1484.34
#2007-07-10|1473.28
#2007-07-11|1473.67
#2007-07-12|1494.52
#2007-07-13|1489.95
#2007-07-16|1492.12
#2007-07-17|1483.25
#2007-07-18|1484.09
#2007-07-19|1496.73
#2007-07-20|1495.03
#2007-07-23|1497.82
#2007-07-24|1469.16
#2007-07-25|1442.36
#2007-07-26|1413.20
#2007-07-27|1376.92
#2007-07-30|1394.71
#2007-07-31|1419.58
#2007-08-01|1383.42
#2007-08-02|1390.29
#2007-08-03|1381.33
#2007-08-06|1353.92
#2007-08-07|1363.66
#2007-08-08|1398.28
#2007-08-09|1362.25
#2007-08-10|1325.54
#2007-08-13|1345.59
#2007-08-14|1345.38
#2007-08-15|1309.63
#2007-08-16|1245.33
#2007-08-17|1281.19
#2007-08-20|1301.30
#2007-08-21|1285.55
#2007-08-22|1305.03
#2007-08-23|1326.48
#2007-08-24|1333.77
#2007-08-27|1340.85
#2007-08-28|1324.89
#2007-08-29|1325.98
#2007-08-30|1340.51
#2007-08-31|1363.00
#2007-09-03| .
#2007-09-04|1369.30
#2007-09-05|1359.88
#2007-09-06|1371.18
#2007-09-07|1365.29
#2007-09-10|1358.57
#2007-09-11|1375.64
#2007-09-12|1381.73
#2007-09-13|1384.35
#2007-09-14|1373.85
#2007-09-17|1362.70
#2007-09-18|1358.09
#2007-09-19|1390.96
#2007-09-20|1400.60
#2007-09-21|1409.79
#2007-09-24|1417.79
#2007-09-25|1405.10
#2007-09-26|1411.57
#2007-09-27|1427.60
#2007-09-28|1446.54
#2007-10-01|1460.73
#2007-10-02|1449.75
#2007-10-03|1439.23
#2007-10-04|1426.72
#2007-10-05|1445.22
#2007-10-08|1445.04
#2007-10-09|1437.38
#2007-10-10|1445.26
#2007-10-11|1473.33
#2007-10-12|1459.94
#2007-10-15|1469.25
#2007-10-16|1444.54
#2007-10-17|1449.35
#2007-10-18|1442.48
#2007-10-19|1444.08
#2007-10-22|1392.52
#2007-10-23|1430.51
#2007-10-24|1426.58
#2007-10-25|1445.03
#2007-10-26|1459.92
#2007-10-29|1476.59
#2007-10-30|1462.87
#2007-10-31|1466.16
#2007-11-01|1446.29
#2007-11-02|1435.48
#2007-11-05|1429.27
#2007-11-06|1459.75
#2007-11-07|1465.98
#2007-11-08|1482.34
#2007-11-09|1445.81
#2007-11-12|1403.29
#2007-11-13|1394.30
#2007-11-14|1407.20
#2007-11-15|1361.79
#2007-11-16|1339.18
#2007-11-19|1290.87
#2007-11-20|1310.16
#2007-11-21|1278.36
#2007-11-22| .
#2007-11-23|1295.91
#2007-11-26|1312.53
#2007-11-27|1283.77
#2007-11-28|1298.80
#2007-11-29|1287.96
#2007-11-30|1300.93
#2007-12-03|1310.64
#2007-12-04|1285.14
#2007-12-05|1294.41
#2007-12-06|1294.84
#2007-12-07|1313.09
#2007-12-10|1333.65
#2007-12-11|1343.55
#2007-12-12|1362.94
#2007-12-13|1342.47
#2007-12-14|1320.68
#2007-12-17|1277.91
#2007-12-18|1277.22
#2007-12-19|1274.04
#2007-12-20|1275.85
#2007-12-21|1298.99
#2007-12-24|1306.28
#2007-12-25| .
#2007-12-26|1315.17
#2007-12-27|1346.75
#2007-12-28|1379.13
#2007-12-31|1375.55
#2008-01-01| .
#2008-01-02|1381.87
#2008-01-03|1390.74
#2008-01-04|1370.97
#2008-01-07|1345.60
#2008-01-08|1354.56
#2008-01-09|1314.84
#2008-01-10|1294.83
#2008-01-11|1279.40
#2008-01-14|1273.42
#2008-01-15|1221.70
#2008-01-16|1157.16
#2008-01-17|1170.58
#2008-01-18|1163.14
#2008-01-21| .
#2008-01-22|1084.13
#2008-01-23|1066.29
#2008-01-24|1120.57
#2008-01-25|1161.99
#2008-01-28|1137.29
#2008-01-29|1175.06
#2008-01-30|1177.26
#2008-01-31|1157.09
#2008-02-01|1175.10
#2008-02-04|1193.79
#2008-02-05|1157.20
#2008-02-06|1160.29
#2008-02-07|1138.22
#2008-02-08|1139.96
#2008-02-11|1134.13
#2008-02-12|1169.87
#2008-02-13|1176.61
#2008-02-14|1207.72
#2008-02-15|1202.92
#2008-02-18| .
#2008-02-19|1236.23
#2008-02-20|1210.51
#2008-02-21|1241.22
#2008-02-22|1231.45
#2008-02-25|1234.78
#2008-02-26|1242.89
#2008-02-27|1275.62
#2008-02-28|1273.85
#2008-02-29|1253.23
#2008-03-03|1239.94
#2008-03-04|1252.40
#2008-03-05|1257.10
#2008-03-06|1250.73
#2008-03-07|1213.40
#2008-03-10|1192.37
#2008-03-11|1206.26
#2008-03-12|1218.34
#2008-03-13|1194.99
#2008-03-14|1193.35
#2008-03-17|1175.59
#2008-03-18|1179.52
#2008-03-19|1175.06
#2008-03-20|1145.49
#2008-03-21| .
#2008-03-24|1145.49
#2008-03-25|1175.02
#2008-03-26|1198.83
#2008-03-27|1221.39
#2008-03-28|1212.98
#2008-03-31|1233.26
#2008-04-01|1209.55
#2008-04-02|1227.46
#2008-04-03|1225.65
#2008-04-04|1251.00
#2008-04-07|1271.82
#2008-04-08|1262.38
#2008-04-09|1273.06
#2008-04-10|1263.59
#2008-04-11|1261.60
#2008-04-14|1252.83
#2008-04-15|1276.30
#2008-04-16|1303.66
#2008-04-17|1296.11
#2008-04-18|1285.47
#2008-04-21|1310.74
#2008-04-22|1326.26
#2008-04-23|1312.99
#2008-04-24|1285.67
#2008-04-25|1304.83
#2008-04-28|1315.67
#2008-04-29|1293.18
#2008-04-30|1307.64
#2008-05-01|1295.38
#2008-05-02|1327.14
#2008-05-05|1339.33
#2008-05-06|1338.52
#2008-05-07|1345.38
#2008-05-08|1359.28
#2008-05-09|1359.72
#2008-05-12|1373.03
#2008-05-13|1368.98
#2008-05-14|1375.66
#2008-05-15|1384.96
#2008-05-16|1404.55
#2008-05-19|1430.78
#2008-05-20|1415.81
#2008-05-21|1432.77
#2008-05-22|1438.63
#2008-05-23|1425.77
#2008-05-26| .
#2008-05-27|1388.36
#2008-05-28|1379.33
#2008-05-29|1374.39
#2008-05-30|1375.83
#2008-06-02|1367.80
#2008-06-03|1368.71
#2008-06-04|1348.49
#2008-06-05|1361.80
#2008-06-06|1386.56
#2008-06-09|1363.42
#2008-06-10|1318.09
#2008-06-11|1315.13
#2008-06-12|1300.79
#2008-06-13|1310.40
#2008-06-16|1326.37
#2008-06-17|1343.58
#2008-06-18|1318.78
#2008-06-19|1301.79
#2008-06-20|1292.53
#2008-06-23|1276.71
#2008-06-24|1275.40
#2008-06-25|1279.18
#2008-06-26|1271.89
#2008-06-27|1249.95
#2008-06-30|1247.34
#2008-07-01|1233.13
#2008-07-02|1244.43
#2008-07-03|1213.30
#2008-07-04| .
#2008-07-07|1216.36
#2008-07-08|1188.32
#2008-07-09|1197.48
#2008-07-10|1177.78
#2008-07-11|1181.22
#2008-07-14|1174.37
#2008-07-15|1132.44
#2008-07-16|1117.32
#2008-07-17|1152.96
#2008-07-18|1149.98
#2008-07-21|1157.06
#2008-07-22|1146.69
#2008-07-23|1147.09
#2008-07-24|1127.54
#2008-07-25|1116.59
#2008-07-28|1128.09
#2008-07-29|1121.75
#2008-07-30|1151.68
#2008-07-31|1169.69
#2008-08-01|1158.73
#2008-08-04|1156.83
#2008-08-05|1122.48
#2008-08-06|1124.40
#2008-08-07|1141.22
#2008-08-08|1122.35
#2008-08-11|1131.00
#2008-08-12|1110.43
#2008-08-13|1086.77
#2008-08-14|1095.96
#2008-08-15|1081.83
#2008-08-18|1089.24
#2008-08-19|1074.82
#2008-08-20|1077.23
#2008-08-21|1100.02
#2008-08-22|1104.51
#2008-08-25|1107.42
#2008-08-26|1082.83
#2008-08-27|1098.55
#2008-08-28|1110.24
#2008-08-29|1112.69
#2008-09-01| .
#2008-09-02|1059.30
#2008-09-03|1028.24
#2008-09-04| 998.63
#2008-09-05| 968.96
#2008-09-08| 981.10
#2008-09-09| 928.21
#2008-09-10| 898.76
#2008-09-11| 871.38
#2008-09-12| 904.74
#2008-09-15| 860.68
#2008-09-16| 795.90
#2008-09-17| 775.16
#2008-09-18| 798.46
#2008-09-19| 863.91
#2008-09-22| 876.45
#2008-09-23| 860.97
#2008-09-24| 842.06
#2008-09-25| 831.97
#2008-09-26| 797.37
#2008-09-29| 729.18
#2008-09-30| 725.09
#2008-10-01| 711.02
#2008-10-02| 678.49
#2008-10-03| 691.08
#2008-10-06| 590.53
#2008-10-07| 583.84
#2008-10-08| 540.96
#2008-10-09| 554.14
#2008-10-10| 516.81
#2008-10-13| 543.65
#2008-10-14| 575.44
#2008-10-15| 532.07
#2008-10-16| 468.52
#2008-10-17| 483.19
#2008-10-20| 494.04
#2008-10-21| 495.02
#2008-10-22| 459.25
#2008-10-23| 449.80
#2008-10-24| 424.62
#2008-10-27| 399.92
#2008-10-28| 409.33
#2008-10-29| 432.38
#2008-10-30| 467.09
#2008-10-31| 488.37
#2008-11-03| 514.75
#2008-11-04| 551.83
#2008-11-05| 544.61
#2008-11-06| 494.12
#2008-11-07| 500.58
#2008-11-10| 517.31
#2008-11-11| 472.14
#2008-11-12| 451.49
#2008-11-13| 449.87
#2008-11-14| 459.66
#2008-11-17| 446.91
#2008-11-18| 434.94
#2008-11-19| 406.84
#2008-11-20| 382.68
#2008-11-21| 372.04
#2008-11-24| 416.89
#2008-11-25| 420.94
#2008-11-26| 419.04
#2008-11-27| .
#2008-11-28| 440.46
#2008-12-01| 410.45
#2008-12-02| 412.39
#2008-12-03| 413.47
#2008-12-04| 404.23
#2008-12-05| 371.39
#2008-12-08| 408.20
#2008-12-09| 413.80
#2008-12-10| 425.67
#2008-12-11| 429.76
#2008-12-12| 415.23
#2008-12-15| 425.06
#2008-12-16| 422.49
#2008-12-17| 446.46
#2008-12-18| 436.47
#2008-12-19| 411.36
#2008-12-22| 397.54
#2008-12-23| 401.06
#2008-12-24| 399.34
#2008-12-25| .
#2008-12-26| 397.39
#2008-12-29| 409.85
#2008-12-30| 420.56
#2008-12-31| 420.49
#2009-01-01| .
#2009-01-02| 456.48
#2009-01-05| 458.09
#2009-01-06| 464.30
#2009-01-07| 457.60
#2009-01-08| 456.23
#2009-01-09| 455.94
#2009-01-12| 442.29
#2009-01-13| 432.58
#2009-01-14| 416.17
#2009-01-15| 416.44
#2009-01-16| 439.11
#2009-01-19| .
#2009-01-20| 405.90
#2009-01-21| 412.10
#2009-01-22| 416.42
#2009-01-23| 412.99
#2009-01-26| 444.26
#2009-01-27| 438.90
#2009-01-28| 456.68
#2009-01-29| 441.64
#2009-01-30| 431.59
#2009-02-02| 411.79
#2009-02-03| 418.15
#2009-02-04| 432.62
#2009-02-05| 431.82
#2009-02-06| 447.83
#2009-02-09| 471.32
#2009-02-10| 462.35
#2009-02-11| 450.35
#2009-02-12| 438.46
#2009-02-13| 455.14
#2009-02-16| .
#2009-02-17| 425.64
#2009-02-18| 416.08
#2009-02-19| 425.77
#2009-02-20| 409.26
#2009-02-23| 401.91
#2009-02-24| 402.23
#2009-02-25| 404.91
#2009-02-26| 408.31
#2009-02-27| 396.20
#2009-03-02| 374.63
#2009-03-03| 358.15
#2009-03-04| 380.63
#2009-03-05| 369.76
#2009-03-06| 368.27
#2009-03-09| 370.92
#2009-03-10| 393.84
#2009-03-11| 393.51
#2009-03-12| 394.14
#2009-03-13| 403.94
#2009-03-16| 409.98
#2009-03-17| 409.20
#2009-03-18| 406.79
#2009-03-19| 443.43
#2009-03-20| 443.30
#2009-03-23| 460.21
#2009-03-24| 457.62
#2009-03-25| 455.24
#2009-03-26| 460.13
#2009-03-27| 445.63
#2009-03-30| 422.29
#2009-03-31| 433.80
#2009-04-01| 435.86
#2009-04-02| 467.77
#2009-04-03| 462.42
#2009-04-06| 461.33
#2009-04-07| 448.81
#2009-04-08| 436.86
#2009-04-09| 441.38
#2009-04-10| .
#2009-04-13| 444.36
#2009-04-14| 458.24
#2009-04-15| 454.04
#2009-04-16| 467.86
#2009-04-17| 485.82
#2009-04-20| 455.96
#2009-04-21| 466.61
#2009-04-22| 476.01
#2009-04-23| 481.62
#2009-04-24| 499.40
#2009-04-27| 488.47
#2009-04-28| 482.09
#2009-04-29| 505.89
#2009-04-30| 511.62
#2009-05-01| 513.29
#2009-05-04| 545.71
#2009-05-05| 542.59
#2009-05-06| 547.01
#2009-05-07| 558.65
#2009-05-08| 583.71
#2009-05-11| 575.28
#2009-05-12| 577.38
#2009-05-13| 557.63
#2009-05-14| 559.89
#2009-05-15| 567.93
#2009-05-18| 577.97
#2009-05-19| 592.24
#2009-05-20| 609.99
#2009-05-21| 606.49
#2009-05-22| 603.55
#2009-05-25| .
#2009-05-26| 592.88
#2009-05-27| 598.50
#2009-05-28| 595.73
#2009-05-29| 624.17
#2009-06-01| 632.23
#2009-06-02| 664.43
#2009-06-03| 628.97
#2009-06-04| 641.27
#2009-06-05| 637.10
#2009-06-08| 624.35
#2009-06-09| 651.73
#2009-06-10| 673.91
#2009-06-11| 689.42
#2009-06-12| 680.93
#2009-06-15| 656.85
#2009-06-16| 663.76
#2009-06-17| 629.46
#2009-06-18| 645.89
#2009-06-19| 642.87
#2009-06-22| 588.90
#2009-06-23| 594.90
#2009-06-24| 630.17
#2009-06-25| 618.06
#2009-06-26| 630.61
#2009-06-29| 640.36
#2009-06-30| 637.60
#2009-07-01| 663.01
#2009-07-02| 641.28
#2009-07-03| .
#2009-07-06| 609.26
#2009-07-07| 612.39
#2009-07-08| 589.50
#2009-07-09| 597.89
#2009-07-10| 582.22
#2009-07-13| 595.56
#2009-07-14| 608.41
#2009-07-15| 638.35
#2009-07-16| 630.76
#2009-07-17| 630.36
#2009-07-20| 647.69
#2009-07-21| 658.87
#2009-07-22| 647.36
#2009-07-23| 661.44
#2009-07-24| 662.30
#2009-07-27| 674.95
#2009-07-28| 659.23
#2009-07-29| 646.77
#2009-07-30| 665.74
#2009-07-31| 678.24
#2009-08-03| 708.03
#2009-08-04| 699.41
#2009-08-05| 702.82
#2009-08-06| 697.50
#2009-08-07| 696.55
#2009-08-10| 685.74
#2009-08-11| 664.88
#2009-08-12| 687.82
#2009-08-13| 702.32
#2009-08-14| 701.62
#2009-08-17| 671.80
#2009-08-18| 684.22
#2009-08-19| 684.36
#2009-08-20| 702.05
#2009-08-21| 720.88
#2009-08-24| 736.57
#2009-08-25| 740.40
#2009-08-26| 718.77
#2009-08-27| 711.72
#2009-08-28| 730.61
#2009-08-31| 711.64
#2009-09-01| 705.25
#2009-09-02| 680.99
#2009-09-03| 697.86
#2009-09-04| 709.47
#2009-09-07| .
#2009-09-08| 740.12
#2009-09-09| 747.64
#2009-09-10| 737.19
#2009-09-11| 747.05
#2009-09-14| 739.46
#2009-09-15| 758.98
#2009-09-16| 784.90
#2009-09-17| 786.24
#2009-09-18| 786.10
#2009-09-21| 771.68
#2009-09-22| 797.30
#2009-09-23| 799.25
#2009-09-24| 775.23
#2009-09-25| 780.26
#2009-09-28| 785.63
#2009-09-29| 778.48
#2009-09-30| 787.65
#2009-10-01| 782.47
#2009-10-02| 765.79
#2009-10-05| 776.27
#2009-10-06| 811.16
#2009-10-07| 808.35
#2009-10-08| 824.94
#2009-10-09| 836.82
#2009-10-12| 842.81
#2009-10-13| 846.12
#2009-10-14| 874.92
#2009-10-15| 880.64
#2009-10-16| 871.75
#2009-10-19| 893.80
#2009-10-20| 892.21
#2009-10-21| 897.04
#2009-10-22| 891.79
#2009-10-23| 893.58
#2009-10-26| 867.02
#2009-10-27| 856.48
#2009-10-28| 818.27
#2009-10-29| 849.72
#2009-10-30| 838.80
#2009-11-02| 823.16
#2009-11-03| 805.57
#2009-11-04| 843.82
#2009-11-05| 851.33
#2009-11-06| 842.87
#2009-11-09| 871.01
#2009-11-10| 865.37
#2009-11-11| 873.29
#2009-11-12| 864.38
#2009-11-13| 881.49
#2009-11-16| 910.68
#2009-11-17| 898.68
#2009-11-18| 901.85
#2009-11-19| 877.76
#2009-11-20| 874.29
#2009-11-23| 904.09
#2009-11-24| 894.37
#2009-11-25| 899.65
#2009-11-26| .
#2009-11-27| 880.53
#2009-11-30| 874.46
#2009-12-01| 897.67
#2009-12-02| 906.11
#2009-12-03| 904.95
#2009-12-04| 902.05
#2009-12-07| 895.19
#2009-12-08| 878.77
#2009-12-09| 872.47
#2009-12-10| 880.31
#2009-12-11| 874.60
#2009-12-14| 882.95
#2009-12-15| 887.61
#2009-12-16| 903.97
#2009-12-17| 883.33
#2009-12-18| 881.95
#2009-12-21| 888.07
#2009-12-22| 879.26
#2009-12-23| 894.95
#2009-12-24| 895.33
#2009-12-25| .
#2009-12-28| 910.94
#2009-12-29| 917.05
#2009-12-30| 911.69
#2009-12-31| 916.91
#2010-01-01| .
#2010-01-04| 947.75
#2010-01-05| 956.80
#2010-01-06| 952.60
#2010-01-07| 957.54
#2010-01-08| 968.58
#2010-01-11| 985.92
#2010-01-12| 969.14
#2010-01-13| 970.22
#2010-01-14| 983.36
#2010-01-15| 970.26
#2010-01-18| .
#2010-01-19| 964.06
#2010-01-20| 936.22
#2010-01-21| 921.61
#2010-01-22| 913.84
#2010-01-25| 915.27
#2010-01-26| 904.23
#2010-01-27| 906.67
#2010-01-28| 904.73
#2010-01-29| 921.75
#2010-02-01| 927.39
#2010-02-02| 946.09
#2010-02-03| 936.36
#2010-02-04| 906.12
#2010-02-05| 882.37
#2010-02-08| 873.02
#2010-02-09| 887.04
#2010-02-10| 880.44
#2010-02-11| 886.47
#2010-02-12| 890.21
#2010-02-15| .
#2010-02-16| 905.62
#2010-02-17| 913.75
#2010-02-18| 907.35
#2010-02-19| 906.78
#2010-02-22| 926.97
#2010-02-23| 909.38
#2010-02-24| 907.77
#2010-02-25| 885.14
#2010-02-26| 901.11
#2010-03-01| 911.07
#2010-03-02| 917.38
#2010-03-03| 933.13
#2010-03-04| 926.80
#2010-03-05| 948.44
#2010-03-08| 946.81
#2010-03-09| 941.58
#2010-03-10| 956.75
#2010-03-11| 958.38
#2010-03-12| 962.91
#2010-03-15| 948.14
#2010-03-16| 962.16
#2010-03-17| 968.67
#2010-03-18| 953.33
#2010-03-19| 948.26
#2010-03-22| 939.61
#2010-03-23| 956.55
#2010-03-24| 937.98
#2010-03-25| 938.61
#2010-03-26| 935.85
#2010-03-29| 945.10
#2010-03-30| 943.65
#2010-03-31| 956.92
#2010-04-01| 959.27
#2010-04-02| .
#2010-04-05| 956.71
#2010-04-06| 963.86
#2010-04-07| 974.53
#2010-04-08| 974.74
#2010-04-09| 995.31
#2010-04-12| 999.66
#2010-04-13| 991.20
#2010-04-14|1009.41
#2010-04-15|1018.13
#2010-04-16|1003.55
#2010-04-19| 985.06
#2010-04-20|1007.75
#2010-04-21|1003.44
#2010-04-22| 998.06
#2010-04-23|1015.39
#2010-04-26|1018.04
#2010-04-27|1008.59
#2010-04-28| 979.20
#2010-04-29| 996.11
#2010-04-30|1000.06
#2010-05-03|1000.45
#2010-05-04| 959.83
#2010-05-05| 929.62
#2010-05-06| 891.78
#2010-05-07| 837.33
#2010-05-10| 908.70
#2010-05-11| 902.52
#2010-05-12| 925.92
#2010-05-13| 921.21
#2010-05-14| 893.62
#2010-05-17| 888.20
#2010-05-18| 875.69
#2010-05-19| 820.07
#2010-05-20| 781.00
#2010-05-21| 801.86
#2010-05-24| 799.98
#2010-05-25| 753.12
#2010-05-26| 805.96
#2010-05-27| 828.66
#2010-05-28| 831.02
#2010-05-31| .
#2010-06-01| 827.65
#2010-06-02| 824.19
#2010-06-03| 844.64
#2010-06-04| 823.07
#2010-06-07| 793.47
#2010-06-08| 779.44
#2010-06-09| 811.09
#2010-06-10| 833.56
#2010-06-11| 845.48
#2010-06-14| 867.51
#2010-06-15| 872.31
#2010-06-16| 854.69
#2010-06-17| 853.00
#2010-06-18| 860.49
#2010-06-21| 863.08
#2010-06-22| 841.34
#2010-06-23| 827.04
#2010-06-24| 810.95
#2010-06-25| 800.73
#2010-06-28| 800.17
#2010-06-29| 747.00
#2010-06-30| 747.09
#2010-07-01| 713.46
#2010-07-02| 739.13
#2010-07-05| .
#2010-07-06| 775.93
#2010-07-07| 776.56
#2010-07-08| 785.42
#2010-07-09| 789.76
#2010-07-12| 791.31
#2010-07-13| 812.56
#2010-07-14| 812.99
#2010-07-15| 806.96
#2010-07-16| 800.09
#2010-07-19| 792.26
#2010-07-20| 785.97
#2010-07-21| 810.09
#2010-07-22| 829.64
#2010-07-23| 822.56
#2010-07-26| 836.24
#2010-07-27| 845.03
#2010-07-28| 848.25
#2010-07-29| 854.72
#2010-07-30| 851.56
#2010-08-02| 883.03
#2010-08-03| 887.12
#2010-08-04| 883.77
#2010-08-05| 884.72
#2010-08-06| 886.78
#2010-08-09| 890.66
#2010-08-10| 867.29
#2010-08-11| 837.73
#2010-08-12| 827.59
#2010-08-13| 828.43
#2010-08-16| 838.29
#2010-08-17| 858.49
#2010-08-18| 854.76
#2010-08-19| 840.93
#2010-08-20| 821.33
#2010-08-23| 821.64
#2010-08-24| 800.19
#2010-08-25| 784.55
#2010-08-26| 801.76
#2010-08-27| 801.08
#2010-08-30| 802.31
#2010-08-31| 805.75
#2010-09-01| 835.34
#2010-09-02| 838.68
#2010-09-03| 847.36
#2010-09-06| .
#2010-09-07| 832.61
#2010-09-08| 841.46
#2010-09-09| 843.90
#2010-09-10| 845.24
#2010-09-13| 869.79
#2010-09-14| 877.92
#2010-09-15| 874.47
#2010-09-16| 871.89
#2010-09-17| 872.42
#2010-09-20| 883.13
#2010-09-21| 888.84
#2010-09-22| 900.17
#2010-09-23| 890.41
#2010-09-24| 902.26
#2010-09-27| 903.88
#2010-09-28| 912.63
#2010-09-29| 922.83
#2010-09-30| 925.95
#2010-10-01| 929.44
#2010-10-04| 923.97
#2010-10-05| 942.78
#2010-10-06| 956.07
#2010-10-07| 950.96
#2010-10-08| 956.11
#2010-10-11| 955.70
#2010-10-12| 947.31
#2010-10-13| 988.07
#2010-10-14|1004.72
#2010-10-15| 996.88
#2010-10-18| 990.88
#2010-10-19| 972.10
#2010-10-20| 983.02
#2010-10-21| 993.58
#2010-10-22| 989.97
#2010-10-25|1001.89
#2010-10-26| 992.12
#2010-10-27| 984.01
#2010-10-28| 994.94
#2010-10-29| 996.69
#2010-11-01|1009.59
#2010-11-02|1014.58
#2010-11-03|1008.54
#2010-11-04|1047.81
#2010-11-05|1043.14
#2010-11-08|1042.38
#2010-11-09|1054.45
#2010-11-10|1030.00
#2010-11-11|1030.14
#2010-11-12|1017.36
#2010-11-15|1012.74
#2010-11-16| 983.41
#2010-11-17| 986.83
#2010-11-18| 998.69
#2010-11-19|1008.96
#2010-11-22|1002.62
#2010-11-23| 973.71
#2010-11-24| 985.81
#2010-11-25| .
#2010-11-26| 974.89
#2010-11-29| 964.54
#2010-11-30| 961.47
#2010-12-01| 973.72
#2010-12-02|1007.74
#2010-12-03|1030.92
#2010-12-06|1026.64
#2010-12-07|1029.60
#2010-12-08|1017.28
#2010-12-09|1015.47
#2010-12-10|1020.88
#2010-12-13|1039.99
#2010-12-14|1042.72
#2010-12-15|1045.13
#2010-12-16|1035.99
#2010-12-17|1045.42
#2010-12-20|1053.93
#2010-12-21|1072.05
#2010-12-22|1075.92
#2010-12-23|1088.23
#2010-12-24| .
#2010-12-27|1097.70
#2010-12-28|1106.69
#2010-12-29|1114.11
#2010-12-30|1130.06
#2010-12-31|1144.97
#2011-01-03|1141.25
#2011-01-04|1126.55
#2011-01-05|1109.57
#2011-01-06|1108.14
#2011-01-07|1107.58
#2011-01-10|1105.92
#2011-01-11|1112.67
#2011-01-12|1125.84
#2011-01-13|1129.91
#2011-01-14|1132.79
#2011-01-17| .
#2011-01-18|1146.12
#2011-01-19|1141.98
#2011-01-20|1104.26
#2011-01-21|1133.66
#2011-01-24|1138.14
#2011-01-25|1129.28
#2011-01-26|1140.67
#2011-01-27|1143.30
#2011-01-28|1136.05
#2011-01-31|1138.21
#2011-02-01|1174.32
#2011-02-02|1168.67
#2011-02-03|1162.88
#2011-02-04|1165.49
#2011-02-07|1169.89
#2011-02-08|1174.63
#2011-02-09|1166.22
#2011-02-10|1139.55
#2011-02-11|1150.72
#2011-02-14|1164.32
#2011-02-15|1166.28
#2011-02-16|1164.86
#2011-02-17|1162.14
#2011-02-18|1166.21
#2011-02-21| .
#2011-02-22|1156.59
#2011-02-23|1157.64
#2011-02-24|1157.30
#2011-02-25|1170.48
#2011-02-28|1182.98
#2011-03-01|1186.01
#2011-03-02|1187.77
#2011-03-03|1188.07
#2011-03-04|1198.13
#2011-03-07|1197.01
#2011-03-08|1184.29
#2011-03-09|1185.26
#2011-03-10|1148.35
#2011-03-11|1131.98
#2011-03-14|1130.98
#2011-03-15|1091.60
#2011-03-16|1102.04
#2011-03-17|1120.22
#2011-03-18|1143.97
#2011-03-21|1166.25
#2011-03-22|1167.83
#2011-03-23|1167.99
#2011-03-24|1186.36
#2011-03-25|1188.15
#2011-03-28|1182.03
#2011-03-29|1171.03
#2011-03-30|1193.92
#2011-03-31|1204.73
#2011-04-01|1214.72
#2011-04-04|1223.14
#2011-04-05|1226.22
#2011-04-06|1236.53
#2011-04-07|1224.15
#2011-04-08|1237.79
#2011-04-11|1232.77
#2011-04-12|1211.07
#2011-04-13|1225.63
#2011-04-14|1216.94
#2011-04-15|1217.01
#2011-04-18|1171.54
#2011-04-19|1192.20
#2011-04-20|1220.65
#2011-04-21|1221.60
#2011-04-22| .
#2011-04-25|1219.48
#2011-04-26|1235.41
#2011-04-27|1233.39
#2011-04-28|1246.94
#2011-04-29|1256.67
#2011-05-02|1256.01
#2011-05-03|1231.00
#2011-05-04|1198.67
#2011-05-05|1171.51
#2011-05-06|1174.19
#2011-05-09|1156.02
#2011-05-10|1176.04
#2011-05-11|1169.46
#2011-05-12|1144.64
#2011-05-13|1154.06
#2011-05-16|1150.59
#2011-05-17|1135.05
#2011-05-18|1144.02
#2011-05-19|1148.42
#2011-05-20|1142.52
#2011-05-23|1106.64
#2011-05-24|1115.35
#2011-05-25|1110.66
#2011-05-26|1121.00
#2011-05-27|1151.22
#2011-05-30| .
#2011-05-31|1170.01
#2011-06-01|1180.17
#2011-06-02|1177.74
#2011-06-03|1169.16
#2011-06-06|1168.08
#2011-06-07|1173.21
#2011-06-08|1132.28
#2011-06-09|1125.73
#2011-06-10|1097.51
#2011-06-13|1105.78
#2011-06-14|1124.48
#2011-06-15|1079.50
#2011-06-16|1059.38
#2011-06-17|1062.60
#2011-06-20|1052.13
#2011-06-21|1075.86
#2011-06-22|1092.79
#2011-06-23|1051.28
#2011-06-24|1053.95
#2011-06-27|1055.28
#2011-06-28|1070.21
#2011-06-29|1097.70
#2011-06-30|1119.40
#2011-07-01|1125.82
#2011-07-04| .
#2011-07-05|1143.59
#2011-07-06|1126.53
#2011-07-07|1138.18
#2011-07-08|1122.19
#2011-07-11|1088.46
#2011-07-12|1059.54
#2011-07-13|1072.70
#2011-07-14|1058.68
#2011-07-15|1056.31
#2011-07-18|1037.53
#2011-07-19|1066.77
#2011-07-20|1083.72
#2011-07-21|1106.52
#2011-07-22|1110.17
#2011-07-25|1109.61
#2011-07-26|1121.62
#2011-07-27|1102.47
#2011-07-28|1091.48
#2011-07-29|1089.30
#2011-08-01|1078.38
#2011-08-02|1053.80
#2011-08-03|1033.28
#2011-08-04| 962.21
#2011-08-05| 929.97
#2011-08-08| 865.60
#2011-08-09| 860.14
#2011-08-10| 863.43
#2011-08-11| 882.03
#2011-08-12| 912.31
#2011-08-15| 956.46
#2011-08-16| 951.03
#2011-08-17| 979.57
#2011-08-18| 909.72
#2011-08-19| 903.65
#2011-08-22| 904.11
#2011-08-23| 900.84
#2011-08-24| 913.04
#2011-08-25| 915.86
#2011-08-26| 917.70
#2011-08-29| 946.31
#2011-08-30| 950.37
#2011-08-31| 981.46
#2011-09-01| 971.86
#2011-09-02| 950.84
#2011-09-05| .
#2011-09-06| 914.95
#2011-09-07| 935.65
#2011-09-08| 939.08
#2011-09-09| 904.70
#2011-09-12| 856.90
#2011-09-13| 843.29
#2011-09-14| 846.21
#2011-09-15| 882.75
#2011-09-16| 889.75
#2011-09-19| 856.71
#2011-09-20| 876.30
#2011-09-21| 865.68
#2011-09-22| 800.07
#2011-09-23| 794.06
#2011-09-26| 777.30
#2011-09-27| 815.60
#2011-09-28| 801.04
#2011-09-29| 807.52
#2011-09-30| 793.64
#2011-10-03| 757.62
#2011-10-04| 719.46
#2011-10-05| 748.03
#2011-10-06| 780.62
#2011-10-07| 785.98
#2011-10-10| 827.96
#2011-10-11| 811.02
#2011-10-12| 847.60
#2011-10-13| 830.41
#2011-10-14| 858.09
#2011-10-17| 857.72
#2011-10-18| 851.00
#2011-10-19| 863.40
#2011-10-20| 848.80
#2011-10-21| 895.12
#2011-10-24| 924.92
#2011-10-25| 926.47
#2011-10-26| 924.72
#2011-10-27| 976.02
#2011-10-28| 971.81
#2011-10-31| 937.68
#2011-11-01| 872.81
#2011-11-02| 891.57
#2011-11-03| 918.34
#2011-11-04| 918.82
#2011-11-07| 927.20
#2011-11-08| 936.08
#2011-11-09| 888.77
#2011-11-10| 879.07
#2011-11-11| 915.60
#2011-11-14| 902.98
#2011-11-15| 888.02
#2011-11-16| 890.56
#2011-11-17| 870.33
#2011-11-18| 869.60
#2011-11-21| 833.73
#2011-11-22| 823.42
#2011-11-23| 781.76
#2011-11-24| .
#2011-11-25| 785.24
#2011-11-28| 820.39
#2011-11-29| 824.60
#2011-11-30| 872.15
#2011-12-01| 861.93
#2011-12-02| 871.76
#2011-12-05| 890.75
#2011-12-06| 889.69
#2011-12-07| 879.01
#2011-12-08| 857.78
#2011-12-09| 867.35
#2011-12-12| 832.68
#2011-12-13| 823.96
#2011-12-14| 784.03
#2011-12-15| 797.33
#2011-12-16| 807.25
#2011-12-19| 805.67
#2011-12-20| 834.32
#2011-12-21| 824.12
#2011-12-22| 836.90
#2011-12-23| 842.11
#2011-12-26| .
#2011-12-27| 845.52
#2011-12-28| 826.68
#2011-12-29| 829.06
#2011-12-30| 843.64
#2012-01-02| .
#2012-01-03| 873.06
#2012-01-04| 866.34
#2012-01-05| 858.38
#2012-01-06| 862.41
#2012-01-09| 862.38
#2012-01-10| 881.04
#2012-01-11| 872.43
#2012-01-12| 890.11
#2012-01-13| 875.21
#2012-01-16| .
#2012-01-17| 887.97
#2012-01-18| 896.02
#2012-01-19| 925.53
#2012-01-20| 924.36
#2012-01-23| 937.28
#2012-01-24| 915.70
#2012-01-25| 919.40
#2012-01-26| 941.80
#2012-01-27| 945.79
#2012-01-30| 933.95
#2012-01-31| 937.04
#2012-02-01| 969.23
#2012-02-02| 969.53
#2012-02-03| 983.38
#2012-02-06| 988.57
#2012-02-07| 983.55
#2012-02-08| 989.65
#2012-02-09| 992.02
#2012-02-10|1002.96
#2012-02-13|1007.79
#2012-02-14|1002.54
#2012-02-15| 997.51
#2012-02-16| 997.11
#2012-02-17|1031.01
#2012-02-20| .
#2012-02-21|1042.69
#2012-02-22|1039.72
#2012-02-23|1032.07
#2012-02-24|1052.18
#2012-02-27|1048.37
#2012-02-28|1050.23
#2012-02-29|1052.84
#2012-03-01|1048.12
#2012-03-02|1043.94
#2012-03-05|1031.85
#2012-03-06| 978.55
#2012-03-07| 996.20
#2012-03-08|1033.71
#2012-03-09|1018.64
#2012-03-12|1010.69
#2012-03-13|1023.44
#2012-03-14|1013.87
#2012-03-15|1022.04
#2012-03-16|1038.22
#2012-03-19|1041.53
#2012-03-20|1018.75
#2012-03-21|1012.75
#2012-03-22| 992.70
#2012-03-23|1007.14
#2012-03-26|1033.55
#2012-03-27|1027.04
#2012-03-28|1009.33
#2012-03-29| 996.75
#2012-03-30|1016.78
#2012-04-02|1027.14
#2012-04-03|1023.55
#2012-04-04|1002.38
#2012-04-05|1000.92
#2012-04-06| .
#2012-04-09| 997.04
#2012-04-10| 956.72
#2012-04-11| 958.74
#2012-04-12| 975.27
#2012-04-13| 964.83
#2012-04-16| 954.30
#2012-04-17| 987.78
#2012-04-18| 994.85
#2012-04-19| 990.13
#2012-04-20| 997.87
#2012-04-23| 967.91
#2012-04-24| 982.89
#2012-04-25|1003.02
#2012-04-26|1002.54
#2012-04-27|1004.40
#2012-04-30|1004.72
#2012-05-01|1005.95
#2012-05-02|1001.28
#2012-05-03|1001.26
#2012-05-04| 969.50
#2012-05-07| 972.84
#2012-05-08| 934.69
#2012-05-09| 927.94
#2012-05-10| 943.02
#2012-05-11| 947.63
#2012-05-14| 909.63
#2012-05-15| 896.72
#2012-05-16| 895.76
#2012-05-17| 891.77
#2012-05-18| 868.37
#2012-05-21| 879.67
#2012-05-22| 901.65
#2012-05-23| 870.78
#2012-05-24| 872.95
#2012-05-25| 871.73
#2012-05-28| .
#2012-05-29| 883.02
#2012-05-30| 863.54
#2012-05-31| 856.63
#2012-06-01| 833.60
#2012-06-04| 819.62
#2012-06-05| 831.05
#2012-06-06| 858.05
#2012-06-07| 876.75
#2012-06-08| 870.05
#2012-06-11| 868.46
#2012-06-12| 860.72
#2012-06-13| 857.78
#2012-06-14| 863.53
#2012-06-15| 891.11
#2012-06-18| 881.57
#2012-06-19| 899.94
#2012-06-20| 916.70
#2012-06-21| 904.33
#2012-06-22| 882.59
#2012-06-25| 862.16
#2012-06-26| 860.23
#2012-06-27| 876.34
#2012-06-28| 880.31
#2012-06-29| 928.32
#2012-07-02| 932.45
#2012-07-03| 946.11
#2012-07-04| .
#2012-07-05| 925.17
#2012-07-06| 901.32
#2012-07-09| 900.13
#2012-07-10| 911.46
#2012-07-11| 906.08
#2012-07-12| 895.13
#2012-07-13| 919.81
#2012-07-16| 924.74
#2012-07-17| 923.03
#2012-07-18| 931.90
#2012-07-19| 942.76
#2012-07-20| 924.73
#2012-07-23| 895.84
#2012-07-24| 893.74
#2012-07-25| 896.38
#2012-07-26| 919.57
#2012-07-27| 922.09
#2012-07-30| 921.13
#2012-07-31| 927.97
#2012-08-01| 923.07
#2012-08-02| 907.67
#2012-08-03| 943.23
#2012-08-06| 955.81
#2012-08-07| 961.90
#2012-08-08| 957.13
#2012-08-09| 958.16
#2012-08-10| 958.13
#2012-08-13| 955.64
#2012-08-14| 959.79
#2012-08-15| 956.11
#2012-08-16| 956.59
#2012-08-17| 969.34
#2012-08-20| 969.66
#2012-08-21| 990.48
#2012-08-22| 981.46
#2012-08-23| 976.56
#2012-08-24| 978.53
#2012-08-27| 980.86
#2012-08-28| 977.67
#2012-08-29| 979.26
#2012-08-30| 972.46
#2012-08-31| 983.44
#2012-09-03| .
#2012-09-04| 984.72
#2012-09-05| 985.20
#2012-09-06| 992.23
#2012-09-07|1013.70
#2012-09-10|1013.00
#2012-09-11|1015.00
#2012-09-12|1022.10
#2012-09-13|1013.28
#2012-09-14|1055.17
#2012-09-17|1049.33
#2012-09-18|1040.43
#2012-09-19|1037.85
#2012-09-20|1017.21
#2012-09-21|1023.00
#2012-09-24|1017.37
#2012-09-25|1032.53
#2012-09-26|1000.24
#2012-09-27|1016.33
#2012-09-28|1018.29
#2012-10-01|1031.79
#2012-10-02|1042.83
#2012-10-03|1021.88
#2012-10-04|1031.80
#2012-10-05|1057.39
#2012-10-08|1045.30
#2012-10-09|1029.43
#2012-10-10|1012.03
#2012-10-11|1017.23
#2012-10-12|1014.92
#2012-10-15|1009.19
#2012-10-16|1021.36
#2012-10-17|1030.64
#2012-10-18|1026.91
#2012-10-19|1010.93
#2012-10-22|1013.17
#2012-10-23| 979.63
#2012-10-24| 981.03
#2012-10-25| 982.08
#2012-10-26| 981.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.51
#2012-11-01|1003.99
#2012-11-02| 994.95
#2012-11-05| 988.71
#2012-11-06|1000.60
#2012-11-07| 988.30
#2012-11-08| 985.02
#2012-11-09| 976.89
#2012-11-12| 966.33
#2012-11-13| 947.34
#2012-11-14| 954.72
#2012-11-15| 930.25
#2012-11-16| 919.88
#2012-11-19| 942.90
#2012-11-20| 946.98
#2012-11-21| 958.23
#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|1097.58
#2013-03-25|1086.90
#2013-03-26|1084.84
#2013-03-27|1084.42
#2013-03-28|1088.83
#2013-03-29| .
#2013-04-01|1091.60
#2013-04-02|1108.06
#2013-04-03|1110.63
#2013-04-04|1094.40
#2013-04-05|1089.06
#2013-04-08|1084.48
#2013-04-09|1104.04
#2013-04-10|1113.67
#2013-04-11|1124.39
#2013-04-12|1108.74
#2013-04-15|1077.61
#2013-04-16|1075.58
#2013-04-17|1053.81
#2013-04-18|1053.13
#2013-04-19|1064.78
#2013-04-22|1063.63
#2013-04-23|1055.33
#2013-04-24|1055.43
#2013-04-25|1080.48
#2013-04-26|1089.12
#2013-04-29|1095.63
#2013-04-30|1108.99
#2013-05-01|1108.01
#2013-05-02|1120.01
#2013-05-03|1133.46
#2013-05-06|1129.25
#2013-05-07|1124.94
#2013-05-08|1151.57
#2013-05-09|1148.38
#2013-05-10|1146.18
#2013-05-13|1156.07
#2013-05-14|1160.01
#2013-05-15|1145.55
#2013-05-16|1167.78
#2013-05-17|1158.33
#2013-05-20|1164.12
#2013-05-21|1178.56
#2013-05-22|1179.36
#2013-05-23|1147.14
#2013-05-24|1149.93
#2013-05-27|1157.77
#2013-05-28|1166.69
#2013-05-29|1163.31
#2013-05-30|1186.19
#2013-05-31|1179.17
#2013-06-03|1194.29
#2013-06-04|1194.11
#2013-06-05|1183.68
#2013-06-06|1177.43
#2013-06-07|1185.30
#2013-06-10|1183.06
#2013-06-11|1169.05
#2013-06-12|1188.06
#2013-06-13|1176.24
#2013-06-14|1196.39
#2013-06-17|1212.39
#2013-06-18|1210.95
#2013-06-19|1219.20
#2013-06-20|1137.20
#2013-06-21|1117.50
#2013-06-24|1074.04
#2013-06-25|1087.87
#2013-06-26|1106.61
#2013-06-27|1125.26
#2013-06-28|1120.00
#2013-07-01|1138.48
#2013-07-02|1144.12
#2013-07-03|1121.52
#2013-07-04|1134.78
#2013-07-05|1111.49
#2013-07-08|1137.68
#2013-07-09|1123.37
#2013-07-10|1143.35
#2013-07-11|1171.05
#2013-07-12|1178.07
#2013-07-15|1192.60
#2013-07-16|1217.14
#2013-07-17|1210.38
#2013-07-18|1214.28
#2013-07-19|1225.99
#2013-07-22|1237.46
#2013-07-23|1255.95
#2013-07-24|1258.80
#2013-07-25|1251.00
#2013-07-26|1253.93
#2013-07-29|1252.61
#2013-07-30|1255.39
#2013-07-31|1253.24
#2013-08-01|1259.14
#2013-08-02|1251.13
#2013-08-05|1262.32
#2013-08-06|1265.59
#2013-08-07|1266.61
#2013-08-08|1273.19
#2013-08-09|1295.96
#2013-08-12|1290.96
#2013-08-13|1282.37
#2013-08-14|1307.52
#2013-08-15|1274.04
#2013-08-16|1295.17
#2013-08-19|1313.35
#2013-08-20|1282.47
#2013-08-21|1259.72
#2013-08-22|1264.53
#2013-08-23|1279.07
#2013-08-26|1259.16
#2013-08-27|1239.33
#2013-08-28|1229.21
#2013-08-29|1225.47
#2013-08-30|1211.30
#2013-09-02|1236.23
#2013-09-03|1237.04
#2013-09-04|1236.64
#2013-09-05|1238.68
#2013-09-06|1254.37
#2013-09-09|1267.49
#2013-09-10|1306.36
#2013-09-11|1309.60
#2013-09-12|1310.08
#2013-09-13|1298.22
#2013-09-16|1311.76
#2013-09-17|1307.53
#2013-09-18|1309.28
#2013-09-19|1320.50
#2013-09-20|1298.12
#2013-09-23|1297.00
#2013-09-24|1272.97
#2013-09-25|1260.07
#2013-09-26|1262.29
#2013-09-27|1259.37
#2013-09-30|1235.00
#2013-10-01|1252.13
#2013-10-02|1250.33
#2013-10-03|1273.06
#2013-10-04|1275.90
#2013-10-07|1262.08
#2013-10-08|1249.73
#2013-10-09|1239.05
#2013-10-10|1247.85
#2013-10-11|1262.40
#2013-10-14|1271.89
#2013-10-15|1276.33
#2013-10-16|1274.72
#2013-10-17|1295.07
#2013-10-18|1313.20
#2013-10-21|1321.50
#2013-10-22|1328.74
#2013-10-23|1316.64
#2013-10-24|1322.48
#2013-10-25|1326.66
#2013-10-28|1318.51
#2013-10-29|1335.91
#2013-10-30|1337.75
#2013-10-31|1334.69
#2013-11-01|1352.69
#2013-11-04|1357.96
#2013-11-05|1343.36
#2013-11-06|1363.87
#2013-11-07|1342.83
#2013-11-08|1310.74
#2013-11-11|1326.51
#2013-11-12|1296.07
#2013-11-13|1289.25
#2013-11-14|1314.70
#2013-11-15|1333.30
#2013-11-18|1338.88
#2013-11-19|1331.87
#2013-11-20|1318.23
#2013-11-21|1309.50
#2013-11-22|1327.43
#2013-11-25|1322.35
#2013-11-26|1369.09
#2013-11-27|1392.39
#2013-11-28|1396.42
#2013-11-29|1395.09
#2013-12-02|1391.96
#2013-12-03|1398.47
#2013-12-04|1375.67
#2013-12-05|1367.65
#2013-12-06|1368.06
#2013-12-09|1357.00
#2013-12-10|1364.92
#2013-12-11|1356.48
#2013-12-12|1333.67
#2013-12-13|1335.61
#2013-12-16|1341.55
#2013-12-17|1342.15
#2013-12-18|1350.69
#2013-12-19|1354.34
#2013-12-20|1367.01
#2013-12-23|1397.79
#2013-12-24|1395.25
#2013-12-25|1395.25
#2013-12-26|1395.07
#2013-12-27|1414.78
#2013-12-30|1425.26
#2013-12-31|1427.88
#2014-01-01|1427.88
#2014-01-02|1415.90
#2014-01-03|1426.19
#2014-01-06|1415.51
#2014-01-07|1415.58
#2014-01-08|1421.48
#2014-01-09|1424.03
#2014-01-10|1432.61
#2014-01-13|1452.26
#2014-01-14|1460.84
#2014-01-15|1459.70
#2014-01-16|1430.85
#2014-01-17|1430.88
#2014-01-20|1421.51
#2014-01-21|1420.67
#2014-01-22|1437.24
#2014-01-23|1425.28
#2014-01-24|1393.56
#2014-01-27|1366.55
#2014-01-28|1385.57
#2014-01-29|1367.34
#2014-01-30|1364.59
#2014-01-31|1346.12
#2014-02-03|1351.83
#2014-02-04|1342.73
#2014-02-05|1363.57
#2014-02-06|1390.00
#2014-02-07|1404.64
#2014-02-10|1424.36
#2014-02-11|1438.74
#2014-02-12|1438.79
#2014-02-13|1441.50
#2014-02-14|1450.11
#2014-02-17|1467.59
#2014-02-18|1462.19
#2014-02-19|1464.98
#2014-02-20|1463.93
#2014-02-21|1486.95
#2014-02-24|1501.89
#2014-02-25|1488.32
#2014-02-26|1492.69
#2014-02-27|1498.44
#2014-02-28|1521.99
#2014-03-03|1483.52
#2014-03-04|1513.31
#2014-03-05|1531.83
#2014-03-06|1526.71
#2014-03-07|1524.84
#2014-03-10|1516.53
#2014-03-11|1526.91
#2014-03-12|1493.80
#2014-03-13|1476.57
#2014-03-14|1459.92
#2014-03-17|1487.16
#2014-03-18|1487.36
#2014-03-19|1479.76
#2014-03-20|1455.32
#2014-03-21|1452.49
#2014-03-24|1449.40
#2014-03-25|1464.25
#2014-03-26|1479.30
#2014-03-27|1482.93
#2014-03-28|1491.50
#2014-03-31|1504.10
#2014-04-01|1512.27
#2014-04-02|1510.55
#2014-04-03|1493.32
#2014-04-04|1509.60
#2014-04-07|1486.37
#2014-04-08|1473.23
#2014-04-09|1491.25
#2014-04-10|1494.76
#2014-04-11|1452.98
#2014-04-14|1434.34
#2014-04-15|1430.20
#2014-04-16|1422.47
#2014-04-17|1422.07
#2014-04-18|1420.30
#2014-04-21|1418.08
#2014-04-22|1466.07
#2014-04-23|1459.53
#2014-04-24|1467.37
#2014-04-25|1478.18
#2014-04-28|1478.10
#2014-04-29|1492.41
#2014-04-30|1502.35
#2014-05-01|1506.99
#2014-05-02|1525.80
#2014-05-05|1516.82
#2014-05-06|1518.91
#2014-05-07|1521.83
#2014-05-08|1531.63
#2014-05-09|1499.49
#2014-05-12|1520.20
#2014-05-13|1520.92
#2014-05-14|1527.83
#2014-05-15|1498.15
#2014-05-16|1484.29
#2014-05-19|1480.30
#2014-05-20|1476.67
#2014-05-21|1482.24
#2014-05-22|1491.53
#2014-05-23|1502.13
#2014-05-26|1499.81
#2014-05-27|1504.12
#2014-05-28|1507.60
#2014-05-29|1513.07
#2014-05-30|1503.56
#2014-06-02|1514.28
#2014-06-03|1507.96
#2014-06-04|1503.15
#2014-06-05|1514.60
#2014-06-06|1538.74
#2014-06-09|1534.96
#2014-06-10|1543.57
#2014-06-11|1527.15
#2014-06-12|1537.88
#2014-06-13|1533.59
#2014-06-16|1527.41
#2014-06-17|1518.22
#2014-06-18|1520.62
#2014-06-19|1509.10
#2014-06-20|1511.87
#2014-06-23|1527.41
#2014-06-24|1506.85
#2014-06-25|1484.35
#2014-06-26|1484.11
#2014-06-27|1481.83
#2014-06-30|1484.89
#2014-07-01|1476.60
#2014-07-02|1477.11
#2014-07-03|1489.58
#2014-07-04|1493.34
#2014-07-07|1502.38
#2014-07-08|1471.24
#2014-07-09|1475.12
#2014-07-10|1440.81
#2014-07-11|1443.26
#2014-07-14|1457.75
#2014-07-15|1448.00
#2014-07-16|1461.10
#2014-07-17|1457.33
#2014-07-18|1448.26
#2014-07-21|1459.31
#2014-07-22|1471.06
#2014-07-23|1474.91
#2014-07-24|1450.60
#2014-07-25|1445.69
#2014-07-28|1435.23
#2014-07-29|1434.47
#2014-07-30|1430.79
#2014-07-31|1408.44
#2014-08-01|1393.63
#2014-08-04|1390.06
#2014-08-05|1394.93
#2014-08-06|1383.16
#2014-08-07|1368.40
#2014-08-08|1366.54
#2014-08-11|1409.33
#2014-08-12|1401.85
#2014-08-13|1406.73
#2014-08-14|1415.26
#2014-08-15|1425.17
#2014-08-18|1429.89
#2014-08-19|1433.64
#2014-08-20|1431.91
#2014-08-21|1436.20
#2014-08-22|1420.29
#2014-08-25|1429.76
#2014-08-26|1437.18
#2014-08-27|1435.55
#2014-08-28|1427.76
#2014-08-29|1421.93
#2014-09-01|1413.64
#2014-09-02|1401.76
#2014-09-03|1394.19
#2014-09-04|1399.44
#2014-09-05|1382.61
#2014-09-08|1376.45
#2014-09-09|1367.14
#2014-09-10|1365.31
#2014-09-11|1346.34
#2014-09-12|1343.50
#2014-09-15|1329.10
#2014-09-16|1322.18
#2014-09-17|1329.41
#2014-09-18|1345.71
#2014-09-19|1342.62
#2014-09-22|1339.57
#2014-09-23|1326.54
#2014-09-24|1319.31
#2014-09-25|1303.19
#2014-09-26|1295.69
#2014-09-29|1298.57
#2014-09-30|1308.53
#2014-10-01|1288.76
#2014-10-02|1246.66
#2014-10-03|1235.61
#2014-10-06|1232.16
#2014-10-07|1203.77
#2014-10-08|1213.17
#2014-10-09|1197.70
#2014-10-10|1165.18
#2014-10-13|1159.77
#2014-10-14|1166.09
#2014-10-15|1134.92
#2014-10-16|1111.24
#2014-10-17|1161.64
#2014-10-20|1155.62
#2014-10-21|1192.59
#2014-10-22|1203.28
#2014-10-23|1200.80
#2014-10-24|1198.08
#2014-10-27|1187.92
#2014-10-28|1192.98
#2014-10-29|1200.61
#2014-10-30|1178.73
#2014-10-31|1173.46
#2014-11-03|1169.93
#2014-11-04|1147.40
#2014-11-05|1152.61
#2014-11-06|1161.32
#2014-11-07|1166.22
#2014-11-10|1190.90
#2014-11-11|1178.14
#2014-11-12|1181.74
#2014-11-13|1169.02
#2014-11-14|1173.60
#2014-11-17|1171.49
#2014-11-18|1184.90
#2014-11-19|1170.70
#2014-11-20|1166.50
#2014-11-21|1172.23
#2014-11-24|1175.92
#2014-11-25|1175.09
#2014-11-26|1162.52
#2014-11-27|1106.50
#2014-11-28|1068.55
#2014-12-01|1064.68
#2014-12-02|1056.23
#2014-12-03|1057.21
#2014-12-04|1050.16
#2014-12-05|1032.59
#2014-12-08|1018.04
#2014-12-09|1011.73
#2014-12-10|1006.67
#2014-12-11| 986.25
#2014-12-12| 972.87
#2014-12-15| 974.55
#2014-12-16| 952.23
#2014-12-17| 980.69
#2014-12-18|1020.16
#2014-12-19|1033.48
#2014-12-22|1046.73
#2014-12-23|1045.08
#2014-12-24|1039.33
#2014-12-25|1039.33
#2014-12-26|1038.01
#2014-12-29|1038.26
#2014-12-30|1041.59
#2014-12-31|1029.51
#2015-01-01|1029.51
#2015-01-02|1037.49
#2015-01-05|1008.81
#2015-01-06|1010.52
#2015-01-07| 999.83
#2015-01-08|1020.50
#2015-01-09|1012.72
#2015-01-12| 990.57
#2015-01-13| 994.46
#2015-01-14| 995.41
#2015-01-15| 991.25
#2015-01-16| 989.45
#2015-01-19|1009.95
#2015-01-20|1002.49
#2015-01-21|1006.03
#2015-01-22|1009.08
#2015-01-23| 991.38
#2015-01-26| 995.91
#2015-01-27| 989.29
#2015-01-28| 984.00
#2015-01-29| 969.79
#2015-01-30| 974.15
#2015-02-02|1005.17
#2015-02-03|1033.33
#2015-02-04|1021.75
#2015-02-05|1045.16
#2015-02-06|1043.13
#2015-02-09|1037.55
#2015-02-10|1042.46
#2015-02-11| 984.89
#2015-02-12| 989.86
#2015-02-13|1022.46
#2015-02-16|1037.22
#2015-02-17|1033.26
#2015-02-18|1052.80
#2015-02-19|1030.04
#2015-02-20|1041.76
#2015-02-23|1022.16
#2015-02-24|1021.99
#2015-02-25|1021.48
#2015-02-26|1021.38
#2015-02-27|1019.23
#2015-03-02| 997.85
#2015-03-03| 995.65
#2015-03-04| 973.78
#2015-03-05|1001.56
#2015-03-06| 996.28
#2015-03-09| 988.43
#2015-03-10| 947.29
#2015-03-11| 949.02
#2015-03-12| 966.84
#2015-03-13| 954.03
#2015-03-16| 939.40
#2015-03-17| 927.82
#2015-03-18| 931.97
#2015-03-19| 964.84
#2015-03-20| 981.71
#2015-03-23|1009.27
#2015-03-24|1004.96
#2015-03-25| 998.04
#2015-03-26| 981.73
#2015-03-27| 974.85
#2015-03-30| 968.35
#2015-03-31| 962.52
#2015-04-01| 964.94
#2015-04-02| 974.06
#2015-04-03| 979.37
#2015-04-06| 982.49
#2015-04-07|1002.74
#2015-04-08|1005.61
#2015-04-09| 999.92
#2015-04-10|1031.98
#2015-04-13|1017.85
#2015-04-14|1048.36
#2015-04-15|1073.34
#2015-04-16|1091.37
#2015-04-17|1077.07
#2015-04-20|1072.52
#2015-04-21|1071.58
#2015-04-22|1056.40
#2015-04-23|1074.74
#2015-04-24|1089.41
#2015-04-27|1106.76
#2015-04-28|1101.55
#2015-04-29|1096.10
#2015-04-30|1122.63
#2015-05-01|1116.11
#2015-05-04|1125.30
#2015-05-05|1147.53
#2015-05-06|1160.35
#2015-05-07|1121.02
#2015-05-08|1122.99
#2015-05-11|1120.25
#2015-05-12|1134.78
#2015-05-13|1166.41
#2015-05-14|1165.23
#2015-05-15|1162.73
#2015-05-18|1156.79
#2015-05-19|1114.25
#2015-05-20|1105.93
#2015-05-21|1117.41
#2015-05-22|1103.47
#2015-05-25|1100.59
#2015-05-26|1072.19
#2015-05-27|1069.24
#2015-05-28|1060.98
#2015-05-29|1067.02
#2015-06-01|1039.73
#2015-06-02|1069.78
#2015-06-03|1092.18
#2015-06-04|1076.33
#2015-06-05|1051.79
#2015-06-08|1069.65
#2015-06-09|1065.55
#2015-06-10|1076.96
#2015-06-11|1067.35
#2015-06-12|1071.67
#2015-06-15|1047.09
#2015-06-16|1044.40
#2015-06-17|1057.26
#2015-06-18|1042.43
#2015-06-19|1037.90
#2015-06-22|1054.06
#2015-06-23|1053.69
#2015-06-24|1045.99
#2015-06-25|1041.01
#2015-06-26|1030.57
#2015-06-29|1014.20
#2015-06-30|1023.59
#2015-07-01|1020.12
#2015-07-02|1015.95
#2015-07-03|1000.24
#2015-07-06| 974.09
#2015-07-07| 927.93
#2015-07-08| 941.15
#2015-07-09| 964.76
#2015-07-10| 982.24
#2015-07-13| 985.39
#2015-07-14| 991.20
#2015-07-15| 981.17
#2015-07-16| 990.63
#2015-07-17| 983.28
#2015-07-20| 964.88
#2015-07-21| 985.70
#2015-07-22| 963.88
#2015-07-23| 960.90
#2015-07-24| 956.91
#2015-07-27| 936.27
#2015-07-28| 923.93
#2015-07-29| 933.67
#2015-07-30| 946.19
#2015-07-31| 941.95
#2015-08-03| 924.67
#2015-08-04| 926.17
#2015-08-05| 928.51
#2015-08-06| 911.46
#2015-08-07| 918.35
#2015-08-10| 919.27
#2015-08-11| 903.90
#2015-08-12| 910.53
#2015-08-13| 905.88
#2015-08-14| 889.50
#2015-08-17| 895.55
#2015-08-18| 887.14
#2015-08-19| 873.10
#2015-08-20| 867.58
#2015-08-21| 859.10
#2015-08-24| 811.95
#2015-08-25| 829.37
#2015-08-26| 834.04
#2015-08-27| 851.30
#2015-08-28| 877.94
#2015-08-31| 868.58
#2015-09-01| 870.89
#2015-09-02| 868.86
#2015-09-03| 890.07
#2015-09-04| 859.82
#2015-09-07| 854.06
#2015-09-08| 870.81
#2015-09-09| 891.91
#2015-09-10| 878.71
#2015-09-11| 861.68
#2015-09-14| 854.65
#2015-09-15| 868.13
#2015-09-16| 887.52
#2015-09-17| 893.80
#2015-09-18| 885.88
#2015-09-21| 879.66
#2015-09-22| 860.81
#2015-09-23| 855.45
#2015-09-24| 829.66
#2015-09-25| 832.96
#2015-09-28| 821.48
#2015-09-29| 827.63
#2015-09-30| 832.12
#2015-10-01| 850.29
#2015-10-02| 854.22
#2015-10-05| 873.50
#2015-10-06| 902.65
#2015-10-07| 931.49
#2015-10-08| 936.81
#2015-10-09| 943.96
#2015-10-12| 931.42
#2015-10-13| 918.64
#2015-10-14| 918.17
#2015-10-15| 928.13
#2015-10-16| 911.39
#2015-10-19| 897.70
#2015-10-20| 900.63
#2015-10-21| 892.17
#2015-10-22| 880.72
#2015-10-23| 874.70
#2015-10-26| 875.45
#2015-10-27| 851.78
#2015-10-28| 881.68
#2015-10-29| 859.25
#2015-10-30| 878.15
#2015-11-02| 884.55
#2015-11-03| 890.76
#2015-11-04| 899.43
#2015-11-05| 896.42
#2015-11-06| 882.76
#2015-11-09| 892.36
#2015-11-10| 883.54
#2015-11-11| 882.24
#2015-11-12| 864.20
#2015-11-13| 855.62
#2015-11-16| 861.26
#2015-11-17| 873.77
#2015-11-18| 884.03
#2015-11-19| 896.44
#2015-11-20| 891.99
#2015-11-23| 887.36
#2015-11-24| 890.64
#2015-11-25| 880.58
#2015-11-26| 886.23
#2015-11-27| 883.05
#2015-11-30| 894.03
#2015-12-01| 909.88
#2015-12-02| 909.90
#2015-12-03| 914.64
#2015-12-04| 909.82
#2015-12-07| 887.40
#2015-12-08| 857.82
#2015-12-09| 875.80
#2015-12-10| 873.52
#2015-12-11| 846.12
#2015-12-14| 826.41
#2015-12-15| 842.22
#2015-12-16| 845.08
#2015-12-17| 829.28
#2015-12-18| 815.27
#2015-12-21| 820.14
#2015-12-22| 826.38
#2015-12-23| 844.15
#2015-12-24| 850.82
#2015-12-25| 850.82
#2015-12-28| 842.67
#2015-12-29| 851.73
#2015-12-30| 845.56
#2015-12-31| 842.98
#2016-01-01| 842.98
#2016-01-04| 836.53
#2016-01-05| 810.20
#2016-01-06| 783.57
#2016-01-07| 748.65
#2016-01-08| 743.93
#2016-01-11| 727.60
#2016-01-12| 734.34
#2016-01-13| 751.09
#2016-01-14| 730.37
#2016-01-15| 717.96
#2016-01-18| 699.30
#2016-01-19| 727.17
#2016-01-20| 684.58
#2016-01-21| 705.19
#2016-01-22| 746.95
#2016-01-25| 742.82
#2016-01-26| 748.46
#2016-01-27| 741.41
#2016-01-28| 760.39
#2016-01-29| 766.90
#2016-02-01| 767.08
#2016-02-02| 747.13
#2016-02-03| 753.67
#2016-02-04| 780.89
#2016-02-05| 784.86
#2016-02-08| 735.91
#2016-02-09| 730.47
#2016-02-10| 738.13
#2016-02-11| 723.76
#2016-02-12| 727.58
#2016-02-15| 753.38
#2016-02-16| 739.26
#2016-02-17| 771.27
#2016-02-18| 775.59
#2016-02-19| 762.89
#2016-02-22| 778.18
#2016-02-23| 775.08
#2016-02-24| 751.72
#2016-02-25| 761.83
#2016-02-26| 780.85
#2016-02-29| 785.26
#2016-03-01| 795.78
#2016-03-02| 782.78
#2016-03-03| 802.37
#2016-03-04| 839.84
#2016-03-07| 839.30
#2016-03-08| 833.24
#2016-03-09| 826.43
#2016-03-10| 829.44
#2016-03-11| 845.80
#2016-03-14| 844.82
#2016-03-15| 826.11
#2016-03-16| 830.21
#2016-03-17| 852.92
#2016-03-18| 863.66
#2016-03-21| 847.92
#2016-03-22| 850.02
#2016-03-23| 835.80
#2016-03-24| 834.37
#2016-03-25| 834.37
#2016-03-28| 841.74
#2016-03-29| 808.39
#2016-03-30| 849.18
#2016-03-31| 849.69
#2016-04-01| 833.95
#2016-04-04| 826.40
#2016-04-05| 808.35
#2016-04-06| 820.74
#2016-04-07| 816.32
#2016-04-08| 843.68
#2016-04-11| 851.27
#2016-04-12| 854.97
#2016-04-13| 882.48
#2016-04-14| 890.43
#2016-04-15| 874.94
#2016-04-18| 880.87
#2016-04-19| 911.16
#2016-04-20| 906.24
#2016-04-21| 894.69
#2016-04-22| 894.73
#2016-04-25| 892.47
#2016-04-26| 897.89
#2016-04-27| 922.84
#2016-04-28| 929.29
#2016-04-29| 942.58
#2016-05-02| 931.91
#2016-05-03| 908.78
#2016-05-04| 915.32
#2016-05-05| 910.81
#2016-05-06| 906.28
#2016-05-09| 898.35
#2016-05-10| 898.79
#2016-05-11| 914.14
#2016-05-12| 923.09
#2016-05-13| 896.55
#2016-05-16| 902.44
#2016-05-17| 901.18
#2016-05-18| 905.64
#2016-05-19| 868.54
#2016-05-20| 889.29
#2016-05-23| 887.92
#2016-05-24| 894.58
#2016-05-25| 916.50
#2016-05-26| 915.70
#2016-05-27| 909.56
#2016-05-30| 912.85
#2016-05-31| 908.48
#2016-06-01| 906.31
#2016-06-02| 905.86
#2016-06-03| 921.08
#2016-06-06| 934.10
#2016-06-07| 956.22
#2016-06-08| 967.27
#2016-06-09| 941.66
#2016-06-10| 930.26
#2016-06-13| 913.23
#2016-06-14| 882.79
#2016-06-15| 888.54
#2016-06-16| 843.96
#2016-06-17| 876.48
#2016-06-20| 908.78
#2016-06-21| 904.02
#2016-06-22| 909.69
#2016-06-23| 926.95
#2016-06-24| 872.56
#2016-06-27| 820.18
#2016-06-28| 855.69
#2016-06-29| 882.64
#2016-06-30| 889.15
#2016-07-01| 901.72
#2016-07-04| 901.76
#2016-07-05| 867.35
#2016-07-06| 848.21
#2016-07-07| 884.19
#2016-07-08| 879.44
#2016-07-11| 900.04
#2016-07-12| 912.50
#2016-07-13| 924.91
#2016-07-14| 932.79
#2016-07-15| 919.86
#2016-07-18| 918.48
#2016-07-19| 912.34
#2016-07-20| 909.41
#2016-07-21| 928.37
#2016-07-22| 908.57
#2016-07-25| 897.42
#2016-07-26| 899.99
#2016-07-27| 909.62
#2016-07-28| 908.28
#2016-07-29| 922.07
#2016-08-01| 913.79
#2016-08-02| 901.98
#2016-08-03| 896.44
#2016-08-04| 909.49
#2016-08-05| 909.73
#2016-08-08| 916.31
#2016-08-09| 938.36
#2016-08-10| 948.75
#2016-08-11| 954.57
#2016-08-12| 956.85
#2016-08-15| 946.09
#2016-08-16| 945.94
#2016-08-17| 926.18
#2016-08-18| 936.56
#2016-08-19| 931.29
#2016-08-22| 931.76
#2016-08-23| 945.54
#2016-08-24| 943.68
#2016-08-25| 938.09
#2016-08-26| 945.57
#2016-08-29| 927.39
#2016-08-30| 926.90
#2016-08-31| 924.37
#2016-09-01| 919.78
#2016-09-02| 931.66
#2016-09-05| 942.37
#2016-09-06| 952.08
#2016-09-07| 957.75
#2016-09-08| 960.71
#2016-09-09| 944.58
#2016-09-12| 928.70
#2016-09-13| 919.93
#2016-09-14| 922.67
#2016-09-15| 914.53
#2016-09-16| 918.04
#2016-09-19| 925.17
#2016-09-20| 929.76
#2016-09-21| 930.30
#2016-09-22| 971.77
#2016-09-23| 965.22
#2016-09-26| 954.00
#2016-09-27| 936.91
#2016-09-28| 949.21
#2016-09-29| 984.36
#2016-09-30| 994.91
#2016-10-03|1002.25
#2016-10-04|1015.33
#2016-10-05|1014.21
#2016-10-06|1014.61
#2016-10-07|1010.06
#2016-10-10|1027.84
#2016-10-11|1009.93
#2016-10-12|1005.97
#2016-10-13|1004.99
#2016-10-14|1018.19
#2016-10-17|1009.29
#2016-10-18|1016.57
#2016-10-19|1020.74
#2016-10-20|1014.90
#2016-10-21|1008.12
#2016-10-24|1006.51
#2016-10-25|1010.93
#2016-10-26| 995.89
#2016-10-27|1010.47
#2016-10-28| 999.32
#2016-10-31| 996.40
#2016-11-01|1003.78
#2016-11-02| 984.32
#2016-11-03| 993.93
#2016-11-04| 982.66
#2016-11-07| 986.38
#2016-11-08| 989.39
#2016-11-09| 979.30
#2016-11-10| 983.26
#2016-11-11| 967.22
#2016-11-14| 958.71
#2016-11-15| 983.64
#2016-11-16| 975.52
#2016-11-17| 981.35
#2016-11-18| 974.14
#2016-11-21| 987.20
#2016-11-22| 997.75
#2016-11-23| 988.60
#2016-11-24| 994.07
#2016-11-25| 991.13
#2016-11-28| 983.55
#2016-11-29| 979.95
#2016-11-30|1001.94
#2016-12-01|1022.08
#2016-12-02|1023.06
#2016-12-05|1043.42
#2016-12-06|1044.75
#2016-12-07|1053.15
#2016-12-08|1051.01
#2016-12-09|1054.18
#2016-12-12|1072.51
#2016-12-13|1069.90
#2016-12-14|1056.83
#2016-12-15|1029.62
#2016-12-16|1030.51
#2016-12-19|1033.32
#2016-12-20|1028.92
#2016-12-21|1031.13
#2016-12-22|1023.71
#2016-12-23|1027.47
#2016-12-26|1027.47
#2016-12-27|1041.11
#2016-12-28|1042.69
#2016-12-29|1048.85
#2016-12-30|1052.05
#2017-01-02|1066.07
#2017-01-03|1064.80
#2017-01-04|1062.87
#2017-01-05|1075.47
#2017-01-06|1070.51
#2017-01-09|1056.47
#2017-01-10|1050.14
#2017-01-11|1055.89
#2017-01-12|1071.55
#2017-01-13|1073.87
#2017-01-16|1060.86
#2017-01-17|1069.00
#2017-01-18|1081.11
#2017-01-19|1081.45
#2017-01-20|1097.93
#2017-01-23|1093.98
#2017-01-24|1097.36
#2017-01-25|1116.04
#2017-01-26|1112.18
#2017-01-27|1108.84
#2017-01-30|1093.73
#2017-01-31|1081.59
#2017-02-01|1098.96
#2017-02-02|1084.43
#2017-02-03|1093.79
#2017-02-06|1086.03
#2017-02-07|1087.65
#2017-02-08|1088.69
#2017-02-09|1088.22
#2017-02-10|1086.91
#2017-02-13|1099.46
#2017-02-14|1094.58
#2017-02-15|1092.72
#2017-02-16|1091.83
#2017-02-17|1071.32
#2017-02-20|1077.90
#2017-02-21|1090.89
#2017-02-22|1078.10
#2017-02-23|1079.10
#2017-02-24|1064.85
#2017-02-27|1069.53
#2017-02-28|1072.56
#2017-03-01|1076.11
#2017-03-02|1066.64
#2017-03-03|1058.63
#2017-03-06|1044.34
#2017-03-07|1053.74
#2017-03-08|1042.42
#2017-03-09|1023.21
#2017-03-10|1031.91
#2017-03-13|1045.66
#2017-03-14|1033.88
#2017-03-15|1040.11
#2017-03-16|1054.01
#2017-03-17|1061.25
#2017-03-20|1060.12
#2017-03-21|1055.76
#2017-03-22|1038.46
#2017-03-23|1040.96
#2017-03-24|1035.41
#2017-03-27|1014.41
#2017-03-28|1026.44
#2017-03-29|1017.29
#2017-03-30|1027.57
#2017-03-31|1011.08
#2017-04-03|1015.30
#2017-04-04|1004.22
#2017-04-05|1012.52
#2017-04-06|1010.14
#2017-04-07|1010.41
#2017-04-10|1011.55
#2017-04-11|1014.13
#2017-04-12|1018.98
#2017-04-13|1022.12
#2017-04-14|1022.12
#2017-04-17|1024.22
#2017-04-18|1012.65
#2017-04-19|1006.00
#2017-04-20|1002.61
#2017-04-21| 993.03
#2017-04-24|1014.24
#2017-04-25|1031.04
#2017-04-26|1029.66
#2017-04-27|1022.84
#2017-04-28|1030.52
#2017-05-01|1028.37
#2017-05-02|1042.40
#2017-05-03|1031.66
#2017-05-04|1015.55
#2017-05-05|1027.94
#2017-05-08|1030.04
#2017-05-09|1031.29
#2017-05-10|1029.55
#2017-05-11|1031.82
#2017-05-12|1030.96
#2017-05-15|1043.98
#2017-05-16|1055.69
#2017-05-17|1067.52
#2017-05-18|1032.87
#2017-05-19|1053.61
#2017-05-22|1055.39
#2017-05-23|1051.84
#2017-05-24|1054.44
#2017-05-25|1060.18
#2017-05-26|1042.75
#2017-05-29|1037.12
#2017-05-30|1037.37
#2017-05-31|1032.09
#2017-06-01|1035.51
#2017-06-02|1039.18
#2017-06-05|1037.46
#2017-06-06|1025.20
#2017-06-07|1019.27
#2017-06-08|1013.95
#2017-06-09|1013.58
#2017-06-12|1020.67
#2017-06-13|1023.36
#2017-06-14|1031.44
#2017-06-15| 999.98
#2017-06-16|1010.07
#2017-06-19|1013.81
#2017-06-20|1003.44
#2017-06-21|1004.36
#2017-06-22|1004.22
#2017-06-23|1015.73
#2017-06-26|1008.37
#2017-06-27|1017.18
#2017-06-28|1019.98
#2017-06-29|1022.71
#2017-06-30|1030.13
#2017-07-03|1040.87
#2017-07-04|1049.16
#2017-07-05|1034.18
#2017-07-06|1037.90
#2017-07-07|1027.60
#2017-07-10|1038.00
#2017-07-11|1035.49
#2017-07-12|1062.12
#2017-07-13|1066.47
#2017-07-14|1079.05
#2017-07-17|1094.23
#2017-07-18|1097.53
#2017-07-19|1104.25
#2017-07-20|1116.54
#2017-07-21|1099.79
#2017-07-24|1100.03
#2017-07-25|1108.22
#2017-07-26|1113.73
#2017-07-27|1116.48
#2017-07-28|1128.14
#2017-07-31|1131.98
#2017-08-01|1141.30
#2017-08-02|1143.18
#2017-08-03|1137.50
#2017-08-04|1129.65
#2017-08-07|1130.95
#2017-08-08|1134.73
#2017-08-09|1127.68
#2017-08-10|1124.69
#2017-08-11|1107.78
#2017-08-14|1123.81
#2017-08-15|1114.53
#2017-08-16|1125.12
#2017-08-17|1112.32
#2017-08-18|1114.42
#2017-08-21|1120.50
#2017-08-22|1117.96
#2017-08-23|1125.62
#2017-08-24|1131.21
#2017-08-25|1150.49
#2017-08-28|1151.30
#2017-08-29|1149.58
#2017-08-30|1152.74
#2017-08-31|1168.64
#2017-09-01|1179.25
#2017-09-04|1175.46
#2017-09-05|1187.10
#2017-09-06|1189.86
#2017-09-07|1195.41
#2017-09-08|1188.30
#2017-09-11|1178.04
#2017-09-12|1190.04
#2017-09-13|1186.54
#2017-09-14|1185.71
#2017-09-15|1189.04
#2017-09-18|1192.42
#2017-09-19|1194.64
#2017-09-20|1197.06
#2017-09-21|1198.82
#2017-09-22|1212.61
#2017-09-25|1213.11
#2017-09-26|1182.47
#2017-09-27|1180.02
#2017-09-28|1195.58
#2017-09-29|1189.46
#2017-10-02|1177.77
#2017-10-03|1194.63
#2017-10-04|1193.93
#2017-10-05|1189.00
#2017-10-06|1179.72
#2017-10-09|1187.56
#2017-10-10|1200.43
#2017-10-11|1198.95
#2017-10-12|1201.82
#2017-10-13|1205.91
#2017-10-16|1199.78
#2017-10-17|1190.70
#2017-10-18|1185.32
#2017-10-19|1182.71
#2017-10-20|1182.52
#2017-10-23|1172.90
#2017-10-24|1170.02
#2017-10-25|1172.14
#2017-10-26|1150.24
#2017-10-27|1149.60
#2017-10-30|1155.82
#2017-10-31|1155.44
#2017-11-01|1168.57
#2017-11-02|1164.33
#2017-11-03|1169.10
#2017-11-06|1173.29
#2017-11-07|1174.66
#2017-11-08|1182.25
#2017-11-09|1162.80
#2017-11-10|1159.87
#2017-11-13|1142.24
#2017-11-14|1127.00
#2017-11-15|1113.34
#2017-11-16|1130.38
#2017-11-17|1114.89
#2017-11-20|1121.03
#2017-11-21|1150.49
#2017-11-22|1152.49
#2017-11-23|1153.56
#2017-11-24|1147.99
#2017-11-27|1133.22
#2017-11-28|1127.24
#2017-11-29|1123.75
#2017-11-30|1116.96
#2017-12-01|1126.55
#2017-12-04|1122.61
#2017-12-05|1116.85
#2017-12-06|1111.73
#2017-12-07|1104.47
#2017-12-08|1105.90
#2017-12-11|1111.28
#2017-12-12|1124.78
#2017-12-13|1122.57
#2017-12-14|1127.77
#2017-12-15|1110.21
#2017-12-18|1120.92
#2017-12-19|1125.61
#2017-12-20|1121.85
#2017-12-21|1133.77
#2017-12-22|1140.16
#2017-12-25|1140.16
#2017-12-26|1140.80
#2017-12-27|1162.61
#2017-12-28|1171.74
#2017-12-29|1182.36
#2018-01-01|1182.36
#2018-01-02|1188.85
#2018-01-03|1189.33
#2018-01-04|1208.98
#2018-01-05|1233.39
#2018-01-08|1229.86
#2018-01-09|1229.91
#2018-01-10|1238.22
#2018-01-11|1240.02
#2018-01-12|1256.02
#2018-01-15|1265.24
#2018-01-16|1271.99
#2018-01-17|1265.47
#2018-01-18|1266.25
#2018-01-19|1268.24
#2018-01-22|1268.77
#2018-01-23|1281.57
#2018-01-24|1283.79
#2018-01-25|1296.99
#2018-01-26|1290.11
#2018-01-29|1273.41
#2018-01-30|1258.84
#2018-01-31|1265.93
#2018-02-01|1280.12
#2018-02-02|1262.73
#2018-02-05|1234.44
#2018-02-06|1194.92
#2018-02-07|1211.49
#2018-02-08|1211.56
#2018-02-09|1195.82
#2018-02-12|1222.31
#2018-02-13|1228.10
#2018-02-14|1225.39
#2018-02-15|1247.58
#2018-02-16|1267.78
#2018-02-19|1269.77
#2018-02-20|1266.50
#2018-02-21|1276.72
#2018-02-22|1277.54
#2018-02-23|1295.23
#2018-02-26|1292.33
#2018-02-27|1293.53
#2018-02-28|1291.60
#2018-03-01|1273.71
#2018-03-02|1259.23
#2018-03-05|1270.24
#2018-03-06|1305.59
#2018-03-07|1301.24
#2018-03-08|1305.82
#2018-03-09|1326.97
#2018-03-12|1329.31
#2018-03-13|1332.78
#2018-03-14|1318.97
#2018-03-15|1321.07
#2018-03-16|1310.53
#2018-03-19|1302.31
#2018-03-20|1312.85
#2018-03-21|1307.12
#2018-03-22|1291.14
#2018-03-23|1296.30
#2018-03-26|1307.79
#2018-03-27|1318.84
#2018-03-28|1301.60
#2018-03-29|1297.05
#2018-03-30|1297.05
#2018-04-02|1293.82
#2018-04-03|1306.37
#2018-04-04|1288.67
#2018-04-05|1312.38
#2018-04-06|1317.56
#2018-04-09|1318.14
#2018-04-10|1351.27
#2018-04-11|1371.52
#2018-04-12|1384.77
#2018-04-13|1398.37
#2018-04-16|1400.79
#2018-04-17|1422.23
#2018-04-18|1449.25
#2018-04-19|1446.26
#2018-04-20|1429.28
#2018-04-23|1430.99
#2018-04-24|1431.72
#2018-04-25|1393.46
#2018-04-26|1429.63
#2018-04-27|1435.99
#2018-04-30|1414.77
#2018-05-01|1400.32
#2018-05-02|1414.31
#2018-05-03|1423.42
#2018-05-04|1419.24
#2018-05-07|1439.89
#2018-05-08|1420.30
#2018-05-09|1422.40
#2018-05-10|1431.18
#2018-05-11|1443.92
#2018-05-14|1442.39
#2018-05-15|1422.12
#2018-05-16|1417.55
#2018-05-17|1417.54
#2018-05-18|1426.59
#2018-05-21|1433.04
#2018-05-22|1430.08
#2018-05-23|1410.47
#2018-05-24|1408.62
#2018-05-25|1383.35
#2018-05-28|1392.98
#2018-05-29|1377.19
#2018-05-30|1394.22
#2018-05-31|1410.50
#2018-06-01|1412.82
#2018-06-04|1425.44
#2018-06-05|1410.84
#2018-06-06|1424.15
#2018-06-07|1447.69
#2018-06-08|1450.21
#2018-06-11|1454.88
#2018-06-12|1459.15
#2018-06-13|1458.69
#2018-06-14|1444.60
#2018-06-15|1416.29
#2018-06-18|1413.11
#2018-06-19|1396.23
#2018-06-20|1392.58
#2018-06-21|1390.83
#2018-06-22|1417.92
#2018-06-25|1391.43
#2018-06-26|1395.27
#2018-06-27|1411.26
#2018-06-28|1386.78
#2018-06-29|1407.95
#2018-07-02|1389.18
#2018-07-03|1404.89
#2018-07-04|1411.89
#2018-07-05|1424.30
#2018-07-06|1418.40
#2018-07-09|1446.66
#2018-07-10|1465.14
#2018-07-11|1451.74
#2018-07-12|1446.70
#2018-07-13|1431.17
#2018-07-16|1427.80
#2018-07-17|1428.51
#2018-07-18|1421.54
#2018-07-19|1415.61
#2018-07-20|1422.79
#2018-07-23|1423.45
#2018-07-24|1435.31
#2018-07-25|1437.11
#2018-07-26|1444.62
#2018-07-27|1453.00
#2018-07-30|1464.43
#2018-07-31|1467.57
#2018-08-01|1465.63
#2018-08-02|1463.11
#2018-08-03|1444.71
#2018-08-06|1457.59
#2018-08-07|1478.19
#2018-08-08|1482.64
#2018-08-09|1476.43
#2018-08-10|1444.26
#2018-08-13|1431.77
#2018-08-14|1430.75
#2018-08-15|1387.55
#2018-08-16|1400.25
#2018-08-17|1401.54
#2018-08-20|1413.46
#2018-08-21|1421.20
#2018-08-22|1435.11
#2018-08-23|1436.31
#2018-08-24|1442.30
#2018-08-27|1441.56
#2018-08-28|1440.40
#2018-08-29|1433.56
#2018-08-30|1440.41
#2018-08-31|1432.01
#2018-09-03|1442.36
#2018-09-04|1425.12
#2018-09-05|1427.17
#2018-09-06|1412.16
#2018-09-07|1393.74
#2018-09-10|1407.83
#2018-09-11|1419.82
#2018-09-12|1455.88
#2018-09-13|1450.67
#2018-09-14|1452.37
#2018-09-17|1469.28
#2018-09-18|1476.43
#2018-09-19|1470.40
#2018-09-20|1471.07
#2018-09-21|1481.27
#2018-09-24|1487.52
#2018-09-25|1499.83
#2018-09-26|1504.57
#2018-09-27|1499.32
#2018-09-28|1495.41
#2018-10-01|1499.36
#2018-10-02|1509.76
#2018-10-03|1513.31
#2018-10-04|1478.38
#2018-10-05|1462.91
#2018-10-08|1443.44
#2018-10-09|1451.32
#2018-10-10|1444.78
#2018-10-11|1402.95
#2018-10-12|1413.43
#2018-10-15|1408.38
#2018-10-16|1436.25
#2018-10-17|1421.37
#2018-10-18|1397.49
#2018-10-19|1401.15
#2018-10-22|1364.17
#2018-10-23|1318.55
#2018-10-24|1331.39
#2018-10-25|1337.99
#2018-10-26|1318.68
#2018-10-29|1338.14
#2018-10-30|1313.52
#2018-10-31|1347.71
#2018-11-01|1355.20
#2018-11-02|1374.63
#2018-11-05|1386.12
#2018-11-06|1372.90
#2018-11-07|1389.32
#2018-11-08|1373.72
#2018-11-09|1348.61
#2018-11-12|1326.21
#2018-11-13|1308.37
#2018-11-14|1306.75
#2018-11-15|1289.57
#2018-11-16|1311.91
#2018-11-19|1294.29
#2018-11-20|1242.28
#2018-11-21|1254.75
#2018-11-22|1252.94
#2018-11-23|1232.44
#2018-11-26|1255.66
#2018-11-27|1266.17
#2018-11-28|1262.51
#2018-11-29|1294.14
#2018-11-30|1282.22
#2018-12-03|1302.82
#2018-12-04|1298.11
#2018-12-05|1284.56
#2018-12-06|1218.71
#2018-12-07|1248.91
#2018-12-10|1202.17
#2018-12-11|1217.58
#2018-12-12|1238.68
#2018-12-13|1231.25
#2018-12-14|1207.81
#2018-12-17|1184.00
#2018-12-18|1167.44
#2018-12-19|1178.74
#2018-12-20|1143.03
#2018-12-21|1140.40
#2018-12-24|1137.65
#2018-12-25|1137.65
#2018-12-26|1131.18
#2018-12-27|1102.74
#2018-12-28|1138.40
#2018-12-31|1148.22
#2019-01-01|1148.22
#2019-01-02|1155.44
#2019-01-03|1154.78
#2019-01-04|1199.44
#2019-01-07|1212.33
#2019-01-08|1224.24
#2019-01-09|1244.25
#2019-01-10|1244.29
#2019-01-11|1242.09
#2019-01-14|1225.35
#2019-01-15|1223.76
#2019-01-16|1224.80
#2019-01-17|1214.34
#2019-01-18|1238.90
#2019-01-21|1240.79
#2019-01-22|1224.76
#2019-01-23|1220.61
#2019-01-24|1210.48
#2019-01-25|1222.45
#2019-01-28|1210.64
#2019-01-29|1217.81
#2019-01-30|1230.25
#2019-01-31|1245.45
#2019-02-01|1248.28
#2019-02-04|1244.35
#2019-02-05|1260.64
#2019-02-06|1261.98
#2019-02-07|1249.88
#2019-02-08|1221.10
#2019-02-11|1217.30
#2019-02-12|1244.90
#2019-02-13|1262.11
#2019-02-14|1247.52
#2019-02-15|1266.95
#2019-02-18|1277.97
#2019-02-19|1263.54
#2019-02-20|1267.42
#2019-02-21|1268.59
#2019-02-22|1273.11
#2019-02-25|1286.84
#2019-02-26|1283.87
#2019-02-27|1292.73
#2019-02-28|1276.00
#2019-03-01|1273.60
#2019-03-04|1265.50
#2019-03-05|1269.65
#2019-03-06|1276.15
#2019-03-07|1248.52
#2019-03-08|1240.20
#2019-03-11|1260.83
#2019-03-12|1278.36
#2019-03-13|1292.29
#2019-03-14|1295.98
#2019-03-15|1301.13
#2019-03-18|1304.04
#2019-03-19|1317.97
#2019-03-20|1312.60
#2019-03-21|1426.01
#2019-03-22|1385.18
#2019-03-25|1373.32
#2019-03-26|1381.40
#2019-03-27|1366.88
#2019-03-28|1364.88
#2019-03-29|1375.86
#2019-04-01|1392.21
#2019-04-02|1396.25
#2019-04-03|1416.40
#2019-04-04|1417.15
#2019-04-05|1424.05
#2019-04-08|1441.91
#2019-04-09|1426.91
#2019-04-10|1441.48
#2019-04-11|1437.81
#2019-04-12|1449.13
#2019-04-15|1456.86
#2019-04-16|1459.03
#2019-04-17|1459.30
#2019-04-18|1453.87
#2019-04-19|1453.87
#2019-04-22|1455.77
#2019-04-23|1455.16
#2019-04-24|1449.08
#2019-04-25|1434.85
#2019-04-26|1413.55
#2019-04-29|1414.59
#2019-04-30|1414.42
#2019-05-01|1414.56
#2019-05-02|1383.04
#2019-05-03|1414.38
#2019-05-06|1387.20
#2019-05-07|1372.36
#2019-05-08|1376.28
#2019-05-09|1357.33
#2019-05-10|1380.96
#2019-05-13|1357.48
#2019-05-14|1365.47
#2019-05-15|1379.74
#2019-05-16|1401.02
#2019-05-17|1393.55
#2019-05-20|1387.90
#2019-05-21|1397.99
#2019-05-22|1399.30
#2019-05-23|1365.03
#2019-05-24|1385.85
#2019-05-27|1380.73
#2019-05-28|1383.17
#2019-05-29|1336.36
#2019-05-30|1337.25
#2019-05-31|1327.71
#2019-06-03|1340.07
#2019-06-04|1333.87
#2019-06-05|1335.36
#2019-06-06|1326.59
#2019-06-07|1350.21
#2019-06-10|1345.39
#2019-06-11|1355.86
#2019-06-12|1318.43
#2019-06-13|1310.82
#2019-06-14|1301.61
#2019-06-17|1295.89
#2019-06-18|1305.22
#2019-06-19|1316.04
#2019-06-20|1351.47
#2019-06-21|1361.38
#2019-06-24|1364.13
#2019-06-25|1344.07
#2019-06-26|1355.15
#2019-06-27|1368.31
#2019-06-28|1370.87
#2019-07-01|1391.76
#2019-07-02|1387.06
#2019-07-03|1391.30
#2019-07-04|1406.67
#2019-07-05|1390.18
#2019-07-08|1398.63
#2019-07-09|1378.77
#2019-07-10|1391.76
#2019-07-11|1394.45
#2019-07-12|1400.40
#2019-07-15|1396.37
#2019-07-16|1392.13
#2019-07-17|1375.60
#2019-07-18|1354.03
#2019-07-19|1356.23
#2019-07-22|1365.08
#2019-07-23|1360.91
#2019-07-24|1367.00
#2019-07-25|1353.75
#2019-07-26|1339.53
#2019-07-29|1341.20
#2019-07-30|1305.89
#2019-07-31|1311.66
#2019-08-01|1302.99
#2019-08-02|1276.78
#2019-08-05|1242.45
#2019-08-06|1250.38
#2019-08-07|1225.24
#2019-08-08|1251.24
#2019-08-09|1257.11
#2019-08-12|1245.09
#2019-08-13|1259.20
#2019-08-14|1203.17
#2019-08-15|1180.28
#2019-08-16|1199.58
#2019-08-19|1241.94
#2019-08-20|1240.41
#2019-08-21|1250.65
#2019-08-22|1248.41
#2019-08-23|1242.06
#2019-08-26|1222.39
#2019-08-27|1231.85
#2019-08-28|1228.20
#2019-08-29|1240.38
#2019-08-30|1254.02
#2019-09-02|1255.50
#2019-09-03|1238.56
#2019-09-04|1263.27
#2019-09-05|1290.52
#2019-09-06|1290.57
#2019-09-09|1305.36
#2019-09-10|1304.83
#2019-09-11|1315.96
#2019-09-12|1310.89
#2019-09-13|1333.87
#2019-09-16|1346.24
#2019-09-17|1331.46
#2019-09-18|1349.57
#2019-09-19|1339.06
#2019-09-20|1332.62
#2019-09-23|1319.44
#2019-09-24|1322.86
#2019-09-25|1292.84
#2019-09-26|1289.73
#2019-09-27|1293.21
#2019-09-30|1304.49
#2019-10-01|1292.55
#2019-10-02|1267.11
#2019-10-03|1250.11
#2019-10-04|1280.41
#2019-10-07|1301.54
#2019-10-08|1286.26
#2019-10-09|1277.54
#2019-10-10|1294.75
#2019-10-11|1318.45
#2019-10-14|1299.55
#2019-10-15|1302.12
#2019-10-16|1306.63
#2019-10-17|1318.30
#2019-10-18|1325.84
#2019-10-21|1339.39
#2019-10-22|1332.65
#2019-10-23|1332.36
#2019-10-24|1354.10
#2019-10-25|1343.14
#2019-10-28|1348.41
#2019-10-29|1341.78
#2019-10-30|1335.34
#2019-10-31|1322.86
#2019-11-01|1346.74
#2019-11-04|1361.07
#2019-11-05|1351.04
#2019-11-06|1360.27
#2019-11-07|1384.42
#2019-11-08|1379.19
#2019-11-11|1382.90
#2019-11-12|1380.17
#2019-11-13|1362.74
#2019-11-14|1373.36
#2019-11-15|1390.09
#2019-11-18|1381.17
#2019-11-19|1371.90
#2019-11-20|1370.16
#2019-11-21|1372.72
#2019-11-22|1384.71
#2019-11-25|1387.88
#2019-11-26|1389.67
#2019-11-27|1384.17
#2019-11-28|1379.85
#2019-11-29|1374.62
#2019-12-02|1372.01
#2019-12-03|1348.98
#2019-12-04|1372.88
#2019-12-05|1376.54
#2019-12-06|1392.04
#2019-12-09|1395.92
#2019-12-10|1392.03
#2019-12-11|1388.25
#2019-12-12|1406.79
#2019-12-13|1432.58
#2019-12-16|1444.58
#2019-12-17|1445.33
#2019-12-18|1444.60
#2019-12-19|1461.82
#2019-12-20|1465.85
#2019-12-23|1482.47
#2019-12-24|1487.68
#2019-12-25|1487.68
#2019-12-26|1493.77
#2019-12-27|1504.37
#2019-12-30|1515.53
#2019-12-31|1514.15
#2020-01-01|1514.15
#2020-01-02|1533.85
#2020-01-03|1532.05
#2020-01-06|1512.85
#2020-01-07|1508.71
#2020-01-08|1509.98
#2020-01-09|1505.25
#2020-01-10|1511.13
#2020-01-13|1519.31
#2020-01-14|1522.35
#2020-01-15|1517.72
#2020-01-16|1519.63
#2020-01-17|1526.85
#2020-01-20|1521.61
#2020-01-21|1510.85
#2020-01-22|1501.47
#2020-01-23|1466.74
#2020-01-24|1480.47
#2020-01-27|1423.28
#2020-01-28|1419.85
#2020-01-29|1416.64
#2020-01-30|1384.72
#2020-01-31|1390.56
#2020-02-03|1378.66
#2020-02-04|1396.30
#2020-02-05|1413.52
#2020-02-06|1406.20
#2020-02-07|1372.34
#2020-02-10|1361.54
#2020-02-11|1394.10
#2020-02-12|1409.47
#2020-02-13|1396.77
#2020-02-14|1400.24
#2020-02-17|1398.61
#2020-02-18|1390.93
#2020-02-19|1430.72
#2020-02-20|1444.38
#2020-02-21|1432.59
#2020-02-24|1349.79
#2020-02-25|1321.79
#2020-02-26|1303.71
#2020-02-27|1224.40
#2020-02-28|1209.37
#2020-03-02|1221.55
#2020-03-03|1276.26
#2020-03-04|1256.44
#2020-03-05|1201.36
#2020-03-06|1146.67
#2020-03-09|1011.49
#2020-03-10|1001.16
#2020-03-11| 950.72
#2020-03-12| 806.09
#2020-03-13| 845.66
#2020-03-16| 775.28
#2020-03-17| 746.98
#2020-03-18| 672.97
#2020-03-19| 681.64
#2020-03-20| 681.80
#2020-03-23| 663.95
#2020-03-24| 731.71
#2020-03-25| 756.27
#2020-03-26| 796.47
#2020-03-27| 774.03
#2020-03-30| 780.12
#2020-03-31| 818.43
#2020-04-01| 834.96
#2020-04-02| 830.21
#2020-04-03| 828.03
#2020-04-06| 864.34
#2020-04-07| 920.27
#2020-04-08| 900.71
#2020-04-09| 908.70
#2020-04-10| 908.70
#2020-04-13| 900.88
#2020-04-14| 918.28
#2020-04-15| 871.60
#2020-04-16| 863.24
#2020-04-17| 900.42
#2020-04-20| 892.21
#2020-04-21| 859.88
#2020-04-22| 854.05
#2020-04-23| 892.67
#2020-04-24| 872.67
#2020-04-27| 886.73
#2020-04-28| 922.73
#2020-04-29| 944.02
#2020-04-30| 963.26
#2020-05-01| 954.56
#2020-05-04| 926.39
#2020-05-05| 940.07
#2020-05-06| 927.16
#2020-05-07| 944.74
#2020-05-08| 974.00
#2020-05-11| 955.42
#2020-05-12| 961.49
#2020-05-13| 941.61
#2020-05-14| 902.14
#2020-05-15| 916.68
#2020-05-18| 956.05
#2020-05-19| 978.88
#2020-05-20| 997.07
#2020-05-21| 991.12
#2020-05-22| 976.01
#2020-05-25|1000.36
#2020-05-26|1044.17
#2020-05-27|1040.08
#2020-05-28|1056.97
#2020-05-29|1054.51
#2020-06-01|1064.62
#2020-06-02|1098.99
#2020-06-03|1136.02
#2020-06-04|1177.56
#2020-06-05|1218.79
#2020-06-08|1246.82
#2020-06-09|1217.49
#2020-06-10|1196.78
#2020-06-11|1131.49
#2020-06-12|1122.78
#2020-06-15|1103.51
#2020-06-16|1153.92
#2020-06-17|1149.80
#2020-06-18|1141.91
#2020-06-19|1125.39
#2020-06-22|1108.66
#2020-06-23|1137.43
#2020-06-24|1113.76
#2020-06-25|1097.40
#2020-06-26|1075.52
#2020-06-29|1091.83
#2020-06-30|1095.32
#2020-07-01|1119.29
#2020-07-02|1136.49
#2020-07-03|1139.51
#2020-07-06|1171.19
#2020-07-07|1163.42
#2020-07-08|1175.40
#2020-07-09|1168.97
#2020-07-10|1161.11
#2020-07-13|1197.31
#2020-07-14|1183.49
#2020-07-15|1212.90
#2020-07-16|1221.74
#2020-07-17|1221.84
#2020-07-20|1223.36
#2020-07-21|1246.09
#2020-07-22|1233.34
#2020-07-23|1210.78
#2020-07-24|1183.93
#2020-07-27|1207.46
#2020-07-28|1203.39
#2020-07-29|1219.07
#2020-07-30|1169.99
#2020-07-31|1194.67
#2020-08-03|1201.09
#2020-08-04|1205.65
#2020-08-05|1234.42
#2020-08-06|1228.16
#2020-08-07|1216.34
#2020-08-10|1218.77
#2020-08-11|1247.98
#2020-08-12|1260.43
#2020-08-13|1279.09
#2020-08-14|1269.48
#2020-08-17|1266.62
#2020-08-18|1265.94
#2020-08-19|1259.71
#2020-08-20|1230.27
#2020-08-21|1218.39
#2020-08-24|1245.95
#2020-08-25|1235.20
#2020-08-26|1258.26
#2020-08-27|1244.00
#2020-08-28|1259.33
#2020-08-31|1286.65
#2020-09-01|1268.47
#2020-09-02|1259.28
#2020-09-03|1237.33
#2020-09-04|1223.60
#2020-09-07|1251.87
#2020-09-08|1213.92
#2020-09-09|1230.97
#2020-09-10|1224.36
#2020-09-11|1219.41
#2020-09-14|1211.69
#2020-09-15|1214.04
#2020-09-16|1228.26
#2020-09-17|1228.03
#2020-09-18|1227.87
#2020-09-21|1141.86
#2020-09-22|1159.11
#2020-09-23|1143.23
#2020-09-24|1110.62
#2020-09-25|1108.26
#2020-09-28|1142.37
#2020-09-29|1151.37
#2020-09-30|1179.47
#2020-10-01|1187.32
#2020-10-02|1189.47
#2020-10-05|1226.12
#2020-10-06|1238.63
#2020-10-07|1226.58
#2020-10-08|1250.04
#2020-10-09|1258.83
#2020-10-12|1272.11
#2020-10-13|1246.88
#2020-10-14|1247.90
#2020-10-15|1190.63
#2020-10-16|1217.46
#2020-10-19|1226.06
#2020-10-20|1225.46
#2020-10-21|1207.18
#2020-10-22|1194.10
#2020-10-23|1200.09
#2020-10-26|1159.40
#2020-10-27|1169.65
#2020-10-28|1091.42
#2020-10-29|1078.02
#2020-10-30|1105.19
#2020-11-02|1119.12
#2020-11-03|1165.93
#2020-11-04|1192.24
#2020-11-05|1216.97
#2020-11-06|1219.81
#2020-11-09|1293.34
#2020-11-10|1289.72
#2020-11-11|1304.13
#2020-11-12|1313.10
#2020-11-13|1302.08
#2020-11-16|1349.39
#2020-11-17|1348.97
#2020-11-18|1370.11
#2020-11-19|1360.54
#2020-11-20|1379.00
#2020-11-23|1382.82
#2020-11-24|1422.33
#2020-11-25|1448.62
#2020-11-26|1454.23
#2020-11-27|1479.17
#2020-11-30|1462.22
#2020-12-01|1477.72
#2020-12-02|1458.75
#2020-12-03|1471.53
#2020-12-04|1484.60
#2020-12-07|1493.01
#2020-12-08|1485.31
#2020-12-09|1489.57
#2020-12-10|1500.41
#2020-12-11|1486.38
#2020-12-14|1504.37
#2020-12-15|1503.73
#2020-12-16|1525.22
#2020-12-17|1553.13
#2020-12-18|1559.77
#2020-12-21|1513.47
#2020-12-22|1533.96
#2020-12-23|1579.87
#2020-12-24|1583.39
#2020-12-25|1583.39
#2020-12-28|1613.77
#2020-12-29|1628.98
#2020-12-30|1654.07
#2020-12-31|1649.33
#2021-01-01|1649.33
#2021-01-04|1661.71
#2021-01-05|1671.52
#2021-01-06|1704.18
#2021-01-07|1751.34
#2021-01-08|1790.13
#2021-01-11|1712.59
#2021-01-12|1726.54
#2021-01-13|1725.06
#2021-01-14|1729.18
#2021-01-15|1689.41
#2021-01-18|1689.78
#2021-01-19|1734.66
#2021-01-20|1734.73
#2021-01-21|1756.30
#2021-01-22|1721.89
#2021-01-25|1674.36
#2021-01-26|1672.59
#2021-01-27|1605.70
#2021-01-28|1618.35
#2021-01-29|1636.24
#2021-02-01|1641.76
#2021-02-02|1663.01
#2021-02-03|1687.72
#2021-02-04|1696.01
#2021-02-05|1719.91
#2021-02-08|1740.70
#2021-02-09|1732.42
#2021-02-10|1738.58
#2021-02-11|1756.32
#2021-02-12|1740.14
#2021-02-15|1755.95
#2021-02-16|1764.31
#2021-02-17|1721.05
#2021-02-18|1676.95
#2021-02-19|1724.86
#2021-02-22|1710.40
#2021-02-23|1691.49
#2021-02-24|1700.05
#2021-02-25|1736.81
#2021-02-26|1668.75
#2021-03-01|1725.37
#2021-03-02|1746.86
#2021-03-03|1725.26
#2021-03-04|1725.82
#2021-03-05|1725.67
#2021-03-08|1747.54
#2021-03-09|1772.61
#2021-03-10|1769.44
#2021-03-11|1777.71
#2021-03-12|1768.75
#2021-03-15|1766.02
#2021-03-16|1765.12
#2021-03-17|1740.62
#2021-03-18|1758.70
#2021-03-19|1723.02
#2021-03-22|1739.49
#2021-03-23|1705.74
#2021-03-24|1709.71
#2021-03-25|1662.00
#2021-03-26|1709.60
#2021-03-29|1725.41
#2021-03-30|1732.89
#2021-03-31|1744.24
#2021-04-01|1745.31
#2021-04-02|1745.31
#2021-04-05|1750.24
#2021-04-06|1779.49
#2021-04-07|1785.31
#2021-04-08|1770.59
#2021-04-09|1766.14
#2021-04-12|1764.03
#2021-04-13|1768.38
#2021-04-14|1778.79
#2021-04-15|1784.53
#2021-04-16|1807.19
#2021-04-19|1807.70
#2021-04-20|1783.68
#2021-04-21|1759.25
#2021-04-22|1779.56
#2021-04-23|1806.43
#2021-04-26|1847.30
#2021-04-27|1839.41
#2021-04-28|1864.97
#2021-04-29|1876.48
#2021-04-30|1842.03
#2021-05-03|1864.93
#2021-05-04|1849.19
#2021-05-05|1850.47
#2021-05-06|1842.88
#2021-05-07|1894.89
#2021-05-10|1878.33
#2021-05-11|1831.19
#2021-05-12|1797.50
#2021-05-13|1787.56
#2021-05-14|1813.81
#2021-05-17|1806.77
#2021-05-18|1836.34
#2021-05-19|1796.82
#2021-05-20|1840.20
#2021-05-21|1854.94
#2021-05-24|1864.04
#2021-05-25|1873.29
#2021-05-26|1858.05
#2021-05-27|1869.50
#2021-05-28|1882.38
#2021-05-31|1883.07
#2021-06-01|1913.96
#2021-06-02|1915.50
#2021-06-03|1901.10
#2021-06-04|1935.67
#2021-06-07|1930.49
#2021-06-08|1924.83
#2021-06-09|1915.45
#2021-06-10|1910.49
#2021-06-11|1897.33
#2021-06-14|1921.34
#2021-06-15|1902.59
#2021-06-16|1892.01
#2021-06-17|1857.14
#2021-06-18|1792.96
#2021-06-21|1816.68
#2021-06-22|1822.73
#2021-06-23|1842.39
#2021-06-24|1827.31
#2021-06-25|1846.51
#2021-06-28|1824.98
#2021-06-29|1816.84
#2021-06-30|1803.87
#2021-07-01|1812.38
#2021-07-02|1818.13
#2021-07-05|1838.96
#2021-07-06|1817.14
#2021-07-07|1806.43
#2021-07-08|1752.89
#2021-07-09|1798.01
#2021-07-12|1814.99
#2021-07-13|1811.65
#2021-07-14|1836.09
#2021-07-15|1823.15
#2021-07-16|1803.95
#2021-07-19|1732.11
#2021-07-20|1737.17
#2021-07-21|1799.05
#2021-07-22|1821.20
#2021-07-23|1816.68
#2021-07-26|1850.87
#2021-07-27|1825.35
#2021-07-28|1831.99
#2021-07-29|1854.73
#2021-07-30|1830.91
#2021-08-02|1849.79
#2021-08-03|1832.24
#2021-08-04|1843.54
#2021-08-05|1853.99
#2021-08-06|1830.08
#2021-08-09|1814.38
#2021-08-10|1832.26
#2021-08-11|1845.59
#2021-08-12|1857.20
#2021-08-13|1862.37
#2021-08-16|1834.91
#2021-08-17|1821.76
#2021-08-18|1821.04
#2021-08-19|1773.92
#2021-08-20|1776.80
#2021-08-23|1820.66
#2021-08-24|1834.50
#2021-08-25|1841.60
#2021-08-26|1850.35
#2021-08-27|1861.37
#2021-08-30|1872.35
#2021-08-31|1846.45
#2021-09-01|1861.88
#2021-09-02|1902.37
#2021-09-03|1884.94
#2021-09-06|1890.79
#2021-09-07|1874.08
#2021-09-08|1850.82
#2021-09-09|1860.80
#2021-09-10|1855.18
#2021-09-13|1856.39
#2021-09-14|1856.40
#2021-09-15|1853.17
#2021-09-16|1837.15
#2021-09-17|1823.81
#2021-09-20|1761.47
#2021-09-21|1766.16
#2021-09-22|1811.48
#2021-09-23|1864.48
#2021-09-24|1854.65
#2021-09-27|1871.60
#2021-09-28|1833.18
#2021-09-29|1828.94
#2021-09-30|1837.91
#2021-10-01|1852.56
#2021-10-04|1860.04
#2021-10-05|1878.48
#2021-10-06|1837.88
#2021-10-07|1866.56
#2021-10-08|1871.01
#2021-10-11|1872.00
#2021-10-12|1886.07
#2021-10-13|1899.41
#2021-10-14|1936.85
#2021-10-15|1948.47
#2021-10-18|1940.06
#2021-10-19|1978.27
#2021-10-20|1980.20
#2021-10-21|2017.01
#2021-10-22|2008.61
#2021-10-25|1998.48
#2021-10-26|2007.65
#2021-10-27|2008.42
#2021-10-28|2028.10
#2021-10-29|1991.50
#2021-11-01|2037.04
#2021-11-02|1994.25
#2021-11-03|1985.47
#2021-11-04|2008.21
#2021-11-05|2010.79
#2021-11-08|2032.70
#2021-11-09|2022.44
#2021-11-10|2007.51
#2021-11-11|2006.84
#2021-11-12|2002.56
#2021-11-15|1986.58
#2021-11-16|1974.66
#2021-11-17|1963.76
#2021-11-18|1915.90
#2021-11-19|1923.95
#2021-11-22|1923.94
#2021-11-23|1902.09
#2021-11-24|1875.97
#2021-11-25|1897.12
#2021-11-26|1808.97
#2021-11-29|1841.65
#2021-11-30|1823.40
#2021-12-01|1845.36
#2021-12-02|1802.76
#2021-12-03|1776.74
#2021-12-06|1775.01
#2021-12-07|1837.87
#2021-12-08|1856.67
#2021-12-09|1814.03
#2021-12-10|1826.71
#2021-12-13|1770.78
#2021-12-14|1733.43
#2021-12-15|1729.03
#2021-12-16|1787.88
#2021-12-17|1767.44
#2021-12-20|1749.43
#2021-12-21|1791.15
#2021-12-22|1822.85
#2021-12-23|1855.23
#2021-12-24|1855.40
#2021-12-27|1880.18
#2021-12-28|1894.00
#2021-12-29|1896.39
#2021-12-30|1911.88
#2021-12-31|1909.33
#2022-01-03|1922.56
#2022-01-04|1930.16
#2022-01-05|1940.92
#2022-01-06|1889.51
#2022-01-07|1903.84
#2022-01-10|1868.59
#2022-01-11|1898.71
#2022-01-12|1956.29
#2022-01-13|1964.95
#2022-01-14|1946.56
#2022-01-17|1959.94
#2022-01-18|1916.94
#2022-01-19|1910.62
#2022-01-20|1922.66
#2022-01-21|1839.01
#2022-01-24|1728.20
#2022-01-25|1749.04
#2022-01-26|1830.24
#2022-01-27|1830.56
#2022-01-28|1801.61
#2022-01-31|1829.99
#2022-02-01|1864.83
#2022-02-02|1903.47
#2022-02-03|1885.48
#2022-02-04|1881.70
#2022-02-07|1902.10
#2022-02-08|1872.94
#2022-02-09|1896.02
#2022-02-10|1919.44
#2022-02-11|1920.30
#2022-02-14|1846.93
#2022-02-15|1859.83
#2022-02-16|1879.08
#2022-02-17|1854.75
#2022-02-18|1833.11
#2022-02-21|1796.31
#2022-02-22|1824.97
#2022-02-23|1833.67
#2022-02-24|1746.63
#2022-02-25|1847.53
#2022-02-28|1895.48
#2022-03-01|1865.37
#2022-03-02|1846.63
#2022-03-03|1832.25
#2022-03-04|1768.62
#2022-03-07|1734.62
#2022-03-08|1800.57
#2022-03-09|1868.74
#2022-03-10|1851.08
#2022-03-11|1883.80
#2022-03-14|1862.15
#2022-03-15|1824.96
#2022-03-16|1903.92
#2022-03-17|1948.01
#2022-03-18|1949.72
#2022-03-21|1991.58
#2022-03-22|2001.19
#2022-03-23|2011.24
#2022-03-24|1993.35
#2022-03-25|1996.46
#2022-03-28|1986.28
#2022-03-29|1994.83
#2022-03-30|2044.15
#2022-03-31|1986.08
#2022-04-01|2002.81
#2022-04-04|2005.80
#2022-04-05|2005.55
#2022-04-06|1963.34
#2022-04-07|1952.05
#2022-04-08|1998.87
#2022-04-11|1976.00
#2022-04-12|1982.05
#2022-04-13|1975.57
#2022-04-14|1977.57
#2022-04-15|1977.57
#2022-04-18|1969.80
#2022-04-19|1993.15
#2022-04-20|2008.03
#2022-04-21|2019.38
#2022-04-22|1974.32
#2022-04-25|1857.65
#2022-04-26|1832.14
#2022-04-27|1811.14
#2022-04-28|1803.72
#2022-04-29|1839.27
#2022-05-02|1769.34
#2022-05-03|1799.44
#2022-05-04|1810.96
#2022-05-05|1791.25
#2022-05-06|1762.48
#2022-05-09|1669.83
#2022-05-10|1667.19
#2022-05-11|1690.45
#2022-05-12|1628.44
#2022-05-13|1692.31
#2022-05-16|1704.56
#2022-05-17|1729.06
#2022-05-18|1742.13
#2022-05-19|1744.45
#2022-05-20|1745.59
#2022-05-23|1787.13
#2022-05-24|1781.68
#2022-05-25|1793.70
#2022-05-26|1803.29
#2022-05-27|1842.33
#2022-05-30|1860.79
#2022-05-31|1869.85
#2022-06-01|1852.30
#2022-06-02|1858.94
#2022-06-03|1855.21
#2022-06-06|1866.24
#2022-06-07|1852.13
#2022-06-08|1843.11
#2022-06-09|1796.72
#2022-06-10|1729.87
#2022-06-13|1626.14
#2022-06-14|1607.67
#2022-06-15|1613.41
#2022-06-16|1559.15
#2022-06-17|1571.59
#2022-06-20|1621.32
#2022-06-21|1634.91
#2022-06-22|1582.04
#2022-06-23|1556.00
#2022-06-24|1577.41
#2022-06-27|1619.00
#2022-06-28|1625.34
#2022-06-29|1580.70
#2022-06-30|1547.98
#2022-07-01|1525.02
#2022-07-04|1578.19
#2022-07-05|1509.51
#2022-07-06|1500.47
#2022-07-07|1562.53
#2022-07-08|1567.26
#2022-07-11|1559.57
#2022-07-12|1550.43
#2022-07-13|1527.23
#2022-07-14|1487.50
#2022-07-15|1536.25
#2022-07-18|1608.13
#2022-07-19|1651.11
#2022-07-20|1647.41
#2022-07-21|1634.31
#2022-07-22|1673.01
#2022-07-25|1680.83
#2022-07-26|1667.79
#2022-07-27|1695.99
#2022-07-28|1726.54
#2022-07-29|1776.92
#2022-08-01|1784.67
#2022-08-02|1763.99
#2022-08-03|1769.86
#2022-08-04|1761.31
#2022-08-05|1762.74
#2022-08-08|1775.94
#2022-08-09|1775.68
#2022-08-10|1809.41
#2022-08-11|1843.50
#2022-08-12|1827.45
#2022-08-15|1784.40
#2022-08-16|1791.86
#2022-08-17|1755.29
#2022-08-18|1769.51
#2022-08-19|1736.94
#2022-08-22|1696.86
#2022-08-23|1748.22
#2022-08-24|1755.41
#2022-08-25|1750.19
#2022-08-26|1720.96
#2022-08-29|1675.48
#2022-08-30|1653.38
#2022-08-31|1642.97
#2022-09-01|1609.22
#2022-09-02|1624.58
#2022-09-05|1614.26
#2022-09-06|1566.15
#2022-09-07|1532.02
#2022-09-08|1534.34
#2022-09-09|1602.93
#2022-09-12|1630.69
#2022-09-13|1590.25
#2022-09-14|1578.02
#2022-09-15|1566.02
#2022-09-16|1521.79
#2022-09-19|1495.53
#2022-09-20|1476.66
#2022-09-21|1488.53
#2022-09-22|1450.98
#2022-09-23|1377.55
#2022-09-26|1363.40
#2022-09-27|1366.54
#2022-09-28|1328.76
#2022-09-29|1306.68
#2022-09-30|1323.82
#2022-10-03|1381.69
#2022-10-04|1434.31
#2022-10-05|1400.26
#2022-10-06|1401.68
#2022-10-07|1397.33
#2022-10-10|1391.73
#2022-10-11|1359.34
#2022-10-12|1346.64
#2022-10-13|1364.39
#2022-10-14|1374.46
#2022-10-17|1412.79
#2022-10-18|1434.08
#2022-10-19|1420.80
#2022-10-20|1421.44
#2022-10-21|1417.08
#2022-10-24|1435.29
#2022-10-25|1465.46
#2022-10-26|1492.25
#2022-10-27|1502.36
#2022-10-28|1478.30
#2022-10-31|1486.21
#2022-11-01|1518.32
#2022-11-02|1502.03
#2022-11-03|1469.54
#2022-11-04|1529.61
#2022-11-07|1548.49
#2022-11-08|1566.13
#2022-11-09|1531.51
#2022-11-10|1594.58
#2022-11-11|1642.58
#2022-11-14|1631.99
#2022-11-15|1645.83
#2022-11-16|1614.09
#2022-11-17|1580.95
#2022-11-18|1585.59
#2022-11-21|1555.63
#2022-11-22|1600.21
#2022-11-23|1641.58
#2022-11-24|1668.47
#2022-11-25|1669.47
#2022-11-28|1634.81
#2022-11-29|1643.13
#2022-11-30|1649.37
#2022-12-01|1705.63
#2022-12-02|1686.50
#2022-12-05|1687.26
#2022-12-06|1646.52
#2022-12-07|1615.42
#2022-12-08|1629.72
#2022-12-09|1651.25
#2022-12-12|1643.95
#2022-12-13|1716.08
#2022-12-14|1700.40
#2022-12-15|1668.96
#2022-12-16|1638.03
#2022-12-19|1635.40
#2022-12-20|1637.27
#2022-12-21|1679.69
#2022-12-22|1664.16
#2022-12-23|1665.07
#2022-12-26|1665.07
#2022-12-27|1676.69
#2022-12-28|1649.84
#2022-12-29|1667.26
#2022-12-30|1668.08
#2023-01-02|1681.01
#2023-01-03|1643.53
#2023-01-04|1617.02
#2023-01-05|1592.46
#2023-01-06|1646.40
#2023-01-09|1699.66
#2023-01-10|1663.49
#2023-01-11|1667.71
#2023-01-12|1692.62
#2023-01-13|1712.00
#2023-01-16|1707.40
#2023-01-17|1721.51
#2023-01-18|1731.34
#2023-01-19|1692.06
#2023-01-20|1711.16
#2023-01-23|1743.13
#2023-01-24|1734.67
#2023-01-25|1706.61
#2023-01-26|1725.11
#2023-01-27|1740.93
#2023-01-30|1731.70
#2023-01-31|1727.57
#2023-02-01|1757.38
#2023-02-02|1769.69
#2023-02-03|1751.52
#2023-02-06|1707.48
#2023-02-07|1695.69
#2023-02-08|1743.81
#2023-02-09|1766.64
#2023-02-10|1756.61
#2023-02-13|1764.71
#2023-02-14|1768.81
#2023-02-15|1759.80
#2023-02-16|1769.31
#2023-02-17|1741.75
#2023-02-20|1754.93
#2023-02-21|1746.20
#2023-02-22|1705.88
#2023-02-23|1742.78
#2023-02-24|1709.75
#2023-02-27|1747.30
#2023-02-28|1764.12
#2023-03-01|1763.65
#2023-03-02|1765.91
#2023-03-03|1780.49
#2023-03-06|1784.44
#2023-03-07|1728.63
#2023-03-08|1736.13
#2023-03-09|1723.10
#2023-03-10|1706.46
#2023-03-13|1651.87
#2023-03-14|1686.60
#2023-03-15|1572.84
#2023-03-16|1580.53
#2023-03-17|1582.72
#2023-03-20|1603.37
#2023-03-21|1638.97
#2023-03-22|1643.23
#2023-03-23|1678.28
#2023-03-24|1586.68
#2023-03-27|1608.88
#2023-03-28|1619.59
#2023-03-29|1634.42
#2023-03-30|1671.36
#2023-03-31|1677.66
#2023-04-03|1714.31
#2023-04-04|1710.33
#2023-04-05|1669.47
#2023-04-06|1670.64
#2023-04-07|1670.64
#2023-04-10|1652.87
#2023-04-11|1665.13
#2023-04-12|1687.51
#2023-04-13|1714.22
#2023-04-14|1718.48
#2023-04-17|1700.30
#2023-04-18|1701.71
#2023-04-19|1675.33
#2023-04-20|1653.84
#2023-04-21|1645.88
#2023-04-24|1659.67
#2023-04-25|1624.87
#2023-04-26|1630.98
#2023-04-27|1649.78
#2023-04-28|1677.67
#2023-05-01|1670.32
#2023-05-02|1629.44
#2023-05-03|1622.77
#2023-05-04|1601.52
#2023-05-05|1640.24
#2023-05-08|1654.54
#2023-05-09|1629.79
#2023-05-10|1649.16
#2023-05-11|1629.95
#2023-05-12|1638.46
#2023-05-15|1653.44
#2023-05-16|1636.19
#2023-05-17|1619.03
#2023-05-18|1605.16
#2023-05-19|1641.85
#2023-05-22|1633.59
#2023-05-23|1647.86
#2023-05-24|1626.78
#2023-05-25|1617.26
#2023-05-26|1610.13
#2023-05-29|1602.04
#2023-05-30|1593.22
#2023-05-31|1585.74
#2023-06-01|1591.74
#2023-06-02|1635.29
#2023-06-05|1623.78
#2023-06-06|1599.28
#2023-06-07|1623.20
#2023-06-08|1640.62
#2023-06-09|1662.51
#2023-06-12|1635.11
#2023-06-13|1673.00
#2023-06-14|1683.89
#2023-06-15|1674.46
#2023-06-16|1681.95
#2023-06-19|1648.60
#2023-06-20|1639.14
#2023-06-21|1646.17
#2023-06-22|1633.01
#2023-06-23|1572.37
#2023-06-26|1594.99
#2023-06-27|1575.72
#2023-06-28|1587.24
#2023-06-29|1612.73
#2023-06-30|1644.09
#2023-07-03|1656.65
#2023-07-04|1663.77
#2023-07-05|1647.77
#2023-07-06|1605.20
#2023-07-07|1643.68
#2023-07-10|1659.73
#2023-07-11|1687.18
#2023-07-12|1754.76
#2023-07-13|1776.74
#2023-07-14|1754.87
#2023-07-17|1718.45
#2023-07-18|1738.59
#2023-07-19|1748.82
#2023-07-20|1758.56
#2023-07-21|1759.87
#2023-07-24|1769.78
#2023-07-25|1777.28
#2023-07-26|1764.94
#2023-07-27|1779.16
#2023-07-28|1759.70
#2023-07-31|1788.41
#2023-08-01|1780.32
#2023-08-02|1736.84
#2023-08-03|1740.49
#2023-08-04|1781.05
#2023-08-07|1760.45
#2023-08-08|1711.98
#2023-08-09|1755.39
#2023-08-10|1761.41
#2023-08-11|1733.99
#2023-08-14|1724.88
#2023-08-15|1711.28
#2023-08-16|1716.70
#2023-08-17|1701.31
#2023-08-18|1658.17
#2023-08-21|1660.29
#2023-08-22|1644.71
#2023-08-23|1637.51
#2023-08-24|1618.03
#2023-08-25|1610.62
#2023-08-28|1626.35
#2023-08-29|1632.80
#2023-08-30|1649.33
#2023-08-31|1650.11
#2023-09-01|1658.85
#2023-09-04|1658.22
#2023-09-05|1639.90
#2023-09-06|1635.13
#2023-09-07|1626.10
#2023-09-08|1637.55
#2023-09-11|1646.64
#2023-09-12|1638.72
#2023-09-13|1631.51
#2023-09-14|1654.61
#2023-09-15|1655.17
#2023-09-18|1652.32
#2023-09-19|1667.46
#2023-09-20|1678.72
#2023-09-21|1655.09
#2023-09-22|1670.08
#2023-09-25|1623.06
#2023-09-26|1617.26
#2023-09-27|1639.84
#2023-09-28|1629.16
#2023-09-29|1645.68
#2023-10-02|1605.33
#2023-10-03|1553.28
#2023-10-04|1522.39
#2023-10-05|1539.13
#2023-10-06|1539.15
#2023-10-09|1585.73
#2023-10-10|1602.32
#2023-10-11|1599.73
#2023-10-12|1599.22
#2023-10-13|1589.77
#2023-10-16|1591.43
#2023-10-17|1582.48
#2023-10-18|1561.54
#2023-10-19|1549.61
#2023-10-20|1513.42
#2023-10-23|1482.26
#2023-10-24|1501.46
#2023-10-25|1483.14
#2023-10-26|1473.08
#2023-10-27|1498.06
#2023-10-30|1509.06
#2023-10-31|1527.80
#2023-11-01|1520.50
#2023-11-02|1557.39
#2023-11-03|1579.06
#2023-11-06|1584.99
#2023-11-07|1531.02
#2023-11-08|1544.98
#2023-11-09|1573.54
#2023-11-10|1550.29
#2023-11-13|1562.96
#2023-11-14|1607.82
#2023-11-15|1632.90
#2023-11-16|1590.91
#2023-11-17|1615.23
#2023-11-20|1649.28
#2023-11-21|1628.04
#2023-11-22|1609.19
#2023-11-23|1636.03
#2023-11-24|1660.38
#2023-11-27|1653.71
#2023-11-28|1636.41
#2023-11-29|1638.27
#2023-11-30|1632.44
#2023-12-01|1654.47
#2023-12-04|1616.05
#2023-12-05|1618.66
#2023-12-06|1616.37
#2023-12-07|1608.53
#2023-12-08|1626.35
#2023-12-11|1622.92
#2023-12-12|1608.29
#2023-12-13|1606.99
#2023-12-14|1713.30
#2023-12-15|1718.87
#2023-12-18|1749.97
#2023-12-19|1765.89
#2023-12-20|1758.26
#2023-12-21|1761.08
#2023-12-22|1773.57
#2023-12-25|1773.57
#2023-12-26|1775.34
#2023-12-27|1810.21
#2023-12-28|1803.10
#2023-12-29|1806.90
#2024-01-01|1806.90
#2024-01-02|1769.40
#2024-01-03|1753.06
#2024-01-04|1775.83
#2024-01-05|1792.11
#2024-01-08|1768.90
#2024-01-09|1756.18
#2024-01-10|1765.28
#2024-01-11|1750.83
#2024-01-12|1778.74
#2024-01-15|1748.26
#2024-01-16|1735.28
#2024-01-17|1708.32
#2024-01-18|1725.68
#2024-01-19|1730.08
#2024-01-22|1748.18
#2024-01-23|1748.47
#2024-01-24|1775.42
#2024-01-25|1767.79
#2024-01-26|1789.91
#2024-01-29|1770.51
#2024-01-30|1751.57
#2024-01-31|1749.96
#2024-02-01|1749.67
#2024-02-02|1715.11
#2024-02-05|1684.79
#2024-02-06|1696.63
#2024-02-07|1695.76
#2024-02-08|1697.76
#2024-02-09|1707.83
#2024-02-12|1736.69
#2024-02-13|1702.93
#2024-02-14|1720.06
#2024-02-15|1742.65
#2024-02-16|1760.74
#2024-02-19|1767.45
#2024-02-20|1757.13
#2024-02-21|1761.04
#2024-02-22|1756.53
#2024-02-23|1746.04
#2024-02-26|1757.05
#2024-02-27|1747.58
#2024-02-28|1749.31
#2024-02-29|1761.11
#2024-03-01|1782.24
#2024-03-04|1760.36
#2024-03-05|1766.29
#2024-03-06|1761.23
#2024-03-07|1793.94
#2024-03-08|1813.78
#2024-03-11|1786.14
#2024-03-12|1796.27
#2024-03-13|1822.54
#2024-03-14|1803.82
#2024-03-15|1807.97
#2024-03-18|1792.85
#2024-03-19|1795.00
#2024-03-20|1789.53
#2024-03-21|1800.46
#2024-03-22|1797.60
#2024-03-25|1804.68
#2024-03-26|1806.21
#2024-03-27|1806.67
#2024-03-28|1796.78
#2024-03-29|1796.78
#2024-04-01|1777.53
#2024-04-02|1797.75
#2024-04-03|1818.05
#2024-04-04|1827.65
#2024-04-05|1820.76
#2024-04-08|1842.09
#2024-04-09|1859.82
#2024-04-10|1828.40
#2024-04-11|1818.03
#2024-04-12|1827.38
#2024-04-15|1799.44
#2024-04-16|1775.85
#2024-04-17|1781.22
#2024-04-18|1771.04
#2024-04-19|1772.06
#2024-04-22|1769.48
#2024-04-23|1792.84
#2024-04-24|1826.91
#2024-04-25|1821.49
#2024-04-26|1832.66
#2024-04-29|1851.05
#2024-04-30|1852.76
#2024-05-01|1851.83
#2024-05-02|1844.28
#2024-05-03|1886.02
#2024-05-06|1901.87
#2024-05-07|1905.26
#2024-05-08|1926.16
#2024-05-09|1932.87
#2024-05-10|1964.37
#2024-05-13|1969.86
#2024-05-14|1975.14
#2024-05-15|1975.29
#2024-05-16|1995.00
#2024-05-17|1998.77
#2024-05-20|1998.72
#2024-05-21|2004.17
#2024-05-22|1986.61
#2024-05-23|2009.90
#2024-05-24|2034.22
#2024-05-27|2063.34
#2024-05-28|2065.59
#2024-05-29|2038.35
#2024-05-30|2064.16
#2024-05-31|2087.34
#2024-06-03|2087.13
#2024-06-04|2029.74
#2024-06-05|2027.69
#2024-06-06|2024.46
#2024-06-07|2012.40
#2024-06-10|2007.57
#2024-06-11|1968.63
#2024-06-12|2034.65
#2024-06-13|1984.86
#2024-06-14|1957.22
#2024-06-17|1964.11
#2024-06-18|2001.10
#2024-06-19|2005.96
#2024-06-20|2016.34
#2024-06-21|2005.18
#2024-06-24|2028.47
#2024-06-25|1997.44
#2024-06-26|1989.40
#2024-06-27|2011.34
#2024-06-28|2018.05
#2024-07-01|2015.02
#2024-07-02|2018.57
#2024-07-03|2052.49
#2024-07-04|2031.73
#2024-07-05|2028.44
#2024-07-08|2016.67
#2024-07-09|2001.55
#2024-07-10|1985.96
#2024-07-11|1991.08
#2024-07-12|2008.86
#2024-07-15|1987.85
#2024-07-16|1983.86
#2024-07-17|2005.77
#2024-07-18|2024.17
#2024-07-19|2004.09
#2024-07-22|1999.99
#2024-07-23|1986.82
#2024-07-24|1980.68
#2024-07-25|1968.17
#2024-07-26|1970.54
#2024-07-29|2000.43
#2024-07-30|2003.05
#2024-07-31|2020.96
#2024-08-01|2020.95
#2024-08-02|1924.37
#2024-08-05|1840.61
#2024-08-06|1881.74
#2024-08-07|1945.44
#2024-08-08|1919.00
#2024-08-09|1938.88
#2024-08-12|1958.60
#2024-08-13|1962.63
#2024-08-14|2001.12
#2024-08-15|2002.52
#2024-08-16|1996.09
#2024-08-19|2024.07
#2024-08-20|2009.94
#2024-08-21|2015.23
#2024-08-22|2004.76
#2024-08-23|2034.93
#2024-08-26|2047.57
#2024-08-27|2043.22
#2024-08-28|2016.45
#2024-08-29|2017.71
#2024-08-30|2022.90
#2024-09-02|2000.27
#2024-09-03|1933.70
#2024-09-04|1955.30
#2024-09-05|1934.31
#2024-09-06|1926.19
#2024-09-09|1900.65
#2024-09-10|1875.69
#2024-09-11|1874.92
#2024-09-12|1920.07
#2024-09-13|1966.77
#2024-09-16|1977.32
#2024-09-17|2001.83
#2024-09-18|1998.23
#2024-09-19|2030.89
#2024-09-20|2013.92
#2024-09-23|2021.02
#2024-09-24|2028.32
#2024-09-25|2001.70
#2024-09-26|1973.58
#2024-09-27|1982.88
#2024-09-30|1987.95
#2024-10-01|1977.64
#2024-10-02|1972.50
#2024-10-03|1970.36
#2024-10-04|1979.56
#2024-10-07|1987.60
#2024-10-08|1944.22
#2024-10-09|1952.29
#2024-10-10|1972.97
#2024-10-11|1988.29
#2024-10-14|1965.02
#2024-10-15|1947.46
#2024-10-16|1925.69
#2024-10-17|1931.21
#2024-10-18|1924.47
#2024-10-21|1922.80
#2024-10-22|1927.92
#2024-10-23|1912.75
#2024-10-24|1922.25
#2024-10-25|1942.18
#2024-10-28|1923.91
#2024-10-29|1924.87
#2024-10-30|1914.86
#2024-10-31|1888.84
#2024-11-01|1881.62
#2024-11-04|1883.02
#2024-11-05|1887.12
#2024-11-06|1861.23
#2024-11-07|1918.78
#2024-11-08|1875.24
#2024-11-11|1870.43
#2024-11-12|1849.71
#2024-11-13|1826.40
#2024-11-14|1857.02
#2024-11-15|1866.95
#2024-11-18|1870.83
#2024-11-19|1875.25
#2024-11-20|1871.66
#2024-11-21|1871.54
#2024-11-22|1871.27
#2024-11-25|1882.84
#2024-11-26|1847.13
#2024-11-27|1866.40
#2024-11-28|1878.24
#2024-11-29|1873.40
#2024-12-02|1853.34
#2024-12-03|1883.87
#2024-12-04|1900.66
#2024-12-05|1900.22
#2024-12-06|1863.35
#2024-12-09|1884.26
#2024-12-10|1859.98
#2024-12-11|1862.45
#2024-12-12|1872.16
#2024-12-13|1876.24
#2024-12-16|1852.80
#2024-12-17|1821.76
#2024-12-18|1824.89
#2024-12-19|1788.11
#2024-12-20|1786.69
#2024-12-23|1803.38
#2024-12-24|1802.78
#2024-12-25|1802.78
#2024-12-26|1804.67
#2024-12-27|1824.38
#2024-12-30|1824.38
#2024-12-31|1827.64
#2025-01-01|1827.64
#2025-01-02|1864.57
#2025-01-03|1868.25
#2025-01-06|1882.00
#2025-01-07|1873.94
#2025-01-08|1855.84
#2025-01-09|1865.17
#2025-01-10|1862.94
#2025-01-13|1842.98
#2025-01-14|1864.14
#2025-01-15|1893.66
#2025-01-16|1881.07
#2025-01-17|1874.96
#2025-01-20|1884.70
#2025-01-21|1884.42
#2025-01-22|1909.14
#2025-01-23|1921.70
#2025-01-24|1924.55
#2025-01-27|1924.20
#2025-01-28|1928.31
#2025-01-29|1938.45
#2025-01-30|1957.15
#2025-01-31|1945.36
#2025-02-03|1899.31
#2025-02-04|1936.33
#2025-02-05|1951.96
#2025-02-06|1941.51
#2025-02-07|1937.79
#2025-02-10|1941.23
#2025-02-11|1959.24
#2025-02-12|1925.37
#2025-02-13|1933.83
#2025-02-14|1962.21
#2025-02-17|1959.26
#2025-02-18|1953.18
#2025-02-19|1944.14
#2025-02-20|1936.76
#2025-02-21|1942.75
#2025-02-24|1936.73
#2025-02-25|1923.14
#2025-02-26|1925.78
#2025-02-27|1888.21
#2025-02-28|1875.50
#2025-03-03|1882.91
#2025-03-04|1806.66
#2025-03-05|1860.45
#2025-03-06|1873.34
#2025-03-07|1898.33
#2025-03-10|1888.49
#2025-03-11|1880.59
#2025-03-12|1912.23
#2025-03-13|1926.75
#2025-03-14|1942.80
#2025-03-17|1997.89
#2025-03-18|2013.15
#2025-03-19|2026.21
#2025-03-20|2028.42
#2025-03-21|2019.84
#2025-03-24|2019.25
#2025-03-25|2033.64
#2025-03-26|2028.34
#2025-03-27|2018.03
#2025-03-28|2002.87
#2025-03-31|1974.64
#2025-04-01|1993.95
#2025-04-02|1981.90
#2025-04-03|1944.72
#2025-04-04|1778.53
#2025-04-07|1749.33
#2025-04-08|1761.28
#2025-04-09|1703.00
#2025-04-10|1790.85
#2025-04-11|1802.41
#2025-04-14|1869.42
#2025-04-15|1881.01
#2025-04-16|1878.84
#2025-04-17|1892.50
#2025-04-18|1892.50
#2025-04-21|1913.49
#2025-04-22|1910.23
#2025-04-23|1944.02
#2025-04-24|1948.04
#2025-04-25|1962.74
#2025-04-28|1989.97
#2025-04-29|1986.80
#2025-04-30|2003.26
#2025-05-01|1988.19
#2025-05-02|2049.95
#2025-05-05|2044.88
#2025-05-06|2048.32
#2025-05-07|2059.77
#2025-05-08|2038.77
#2025-05-09|2061.66
#2025-05-12|2081.38
#2025-05-13|2102.79
#2025-05-14|2126.91
#2025-05-15|2112.50
#2025-05-16|2141.90
#2025-05-19|2144.49
#2025-05-20|2141.12
#2025-05-21|2176.76
#2025-05-22|2127.82
#2025-05-23|2147.59
#2025-05-26|2161.63
#2025-05-27|2158.94
#2025-05-28|2145.69
#2025-05-29|2154.05
#2025-05-30|2145.98
#2025-06-02|2179.52
#2025-06-03|2164.03
#2025-06-04|2203.32
#2025-06-05|2202.59
#2025-06-06|2209.69
#2025-06-09|2222.05
#2025-06-10|2235.34
#2025-06-11|2246.97
#2025-06-12|2273.43
#2025-06-13|2270.06
#2025-06-16|2283.71
#2025-06-17|2281.68
#2025-06-18|2260.86
#2025-06-19|2245.10
#2025-06-20|2236.48
#2025-06-23|2235.08
#2025-06-24|2231.13
#2025-06-25|2231.96
#2025-06-26|2242.30
#2025-06-27|2251.88
#2025-06-30|2262.32
#2025-07-01|2255.68
#2025-07-02|2272.51
#2025-07-03|2312.41
#2025-07-04|2317.39
#2025-07-07|2314.24
#2025-07-08|2297.28
#2025-07-09|2315.60
#2025-07-10|2324.54
#2025-07-11|2331.63
#2025-07-14|2346.02
#2025-07-15|2325.04
#2025-07-16|2280.13
#2025-07-17|2266.95
#2025-07-18|2317.16
#2025-07-21|2316.57
#2025-07-22|2331.65
#2025-07-23|2344.74
#2025-07-24|2368.54
#2025-07-25|2340.46
#2025-07-28|2350.45
#2025-07-29|2341.76
#2025-07-30|2311.19
#2025-07-31|2317.39
#2025-08-01|2300.30
#2025-08-04|2308.70
#2025-08-05|2323.87
#2025-08-06|2344.28
#2025-08-07|2348.54
#2025-08-08|2343.38
#2025-08-11|2333.53
#2025-08-12|2364.31
#2025-08-13|2375.17
#2025-08-14|2368.93
#2025-08-15|2384.52
#2025-08-18|2378.19
#2025-08-19|2381.76
#2025-08-20|2380.73
#2025-08-21|2417.45
#2025-08-22|2461.16
#2025-08-25|2448.86
#2025-08-26|2431.27
#2025-08-27|2410.40
#2025-08-28|2421.55
#2025-08-29|2441.44
#2025-09-01|2439.01
#2025-09-02|2399.66
#2025-09-03|2381.17
#2025-09-04|2372.66
#2025-09-05|2389.40
#2025-09-08|2418.98
#2025-09-09|2439.89
#2025-09-10|2473.03
#2025-09-11|2475.02
#2025-09-12|2469.03
#2025-09-15|2501.74
#2025-09-16|2522.55
#2025-09-17|2510.11
#2025-09-18|2502.53
#2025-09-19|2467.12
#2025-09-22|2450.85
#2025-09-23|2480.88
#2025-09-24|2460.37
#2025-09-25|2420.46
#2025-09-26|2441.46
#2025-09-29|2438.74
#2025-09-30|2427.28
#2025-10-01|2467.72
#2025-10-02|2415.89
#2025-10-03|2438.88
#2025-10-06|2458.84
#2025-10-07|2434.67
#2025-10-08|2427.24
#2025-10-09|2417.30
#2025-10-10|2406.31
#2025-10-13|2385.24
#2025-10-14|2358.95
#2025-10-15|2400.06
#2025-10-16|2407.59
#2025-10-17|2369.74
#2025-10-20|2388.78
#2025-10-21|2390.68
#2025-10-22|2407.62
#2025-10-23|2434.53
#2025-10-24|2413.31
#2025-10-27|2437.19
#2025-10-28|2420.37
#2025-10-29|2432.22
#2025-10-30|2385.48
#2025-10-31|2363.18
#2025-11-03|2366.09
#2025-11-04|2333.73
#2025-11-05|2327.45
#2025-11-06|2322.07
#2025-11-07|2329.67
#2025-11-10|2362.28
#2025-11-11|2397.59
#2025-11-12|2397.97
#2025-11-13|2416.11
#2025-11-14|2370.37
#2025-11-17|2378.14
#2025-11-18|2320.89
#2025-11-19|2333.35
#2025-11-20|2355.77
#2025-11-21|2313.59
#2025-11-24|2330.97
#2025-11-25|2344.91
#2025-11-26|2371.50
#2025-11-27|2395.13
#2025-11-28|2405.37
#2025-12-01|2408.37
#2025-12-02|2405.31
#2025-12-03|2436.15
#2025-12-04|2448.84
#2025-12-05|2455.71
#2025-12-08|2461.07
#2025-12-09|2453.63
#2025-12-10|2447.93
#2025-12-11|2480.01
#2025-12-12|2466.41
#2025-12-15|2481.23
#2025-12-16|2464.04
#2025-12-17|2464.12
#2025-12-18|2473.10
#2025-12-19|2495.11
#2025-12-22|2515.39
#2025-12-23|2531.62
#2025-12-24|2549.93
#2025-12-25|2549.93
#2025-12-26|2547.74
#2025-12-29|2553.25
#2025-12-30|2574.30
#2025-12-31|2562.99
#2026-01-01|2562.99
#2026-01-02|2574.24
#2026-01-05|2545.69
#2026-01-06|2563.63
#2026-01-07|2544.97
#2026-01-08|2537.62
#2026-01-09|2540.25
#2026-01-12|2556.96
#2026-01-13|2572.28
#2026-01-14|2580.18
#2026-01-15|2571.47
#2026-01-16|2588.10
#2026-01-19|2546.00
#2026-01-20|2569.09
#2026-01-21|2582.52
#2026-01-22|2626.65
#2026-01-23|2638.76
#2026-01-26|2649.82
#2026-01-27|2694.37
#2026-01-28|2706.05
#2026-01-29|2708.30
#2026-01-30|2719.44
#2026-02-02|2687.13
#2026-02-03|2706.91
#2026-02-04|2688.13
#2026-02-05|2668.74
#2026-02-06|2729.94
#2026-02-09|2772.38
#2026-02-10|2797.93
#2026-02-11|2791.57
#2026-02-12|2807.48
#2026-02-13|2770.03
#2026-02-16|2804.53
#2026-02-17|2774.26
#2026-02-18|2853.64
#2026-02-19|2841.26
#2026-02-20|2887.64
#2026-02-23|2846.67
#2026-02-24|2850.88
#2026-02-25|2876.85
#2026-02-26|2872.34
#2026-02-27|2914.59
#2026-03-02|2869.68
#2026-03-03|2768.65
#2026-03-04|2846.49
#2026-03-05|2831.16
#2026-03-06|2823.77
#2026-03-09|2807.05
#2026-03-10|2849.99
#2026-03-11|2837.54
#2026-03-12|2825.73
#2026-03-13|2804.63
#2026-03-16|2854.81
#2026-03-17|2889.84
#2026-03-18|2912.98
#2026-03-19|2881.81
#2026-03-20|2834.49
#2026-03-23|2798.35
#2026-03-24|2798.92
#2026-03-25|2825.95
#2026-03-26|2847.06
#2026-03-27|2801.79