Table Data - NASDAQ Norway Total Return Index
| Title | NASDAQ Norway Total Return Index |
|---|---|
| Series ID | NASDAQNQNOT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-21 |
| Last Updated | 2026-04-21 10:48 PM CDT |
| Notes | For more information about this series, see: NQNOT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 233.61 |
| 2001-04-02 | 233.05 |
| 2001-04-03 | 230.32 |
| 2001-04-04 | 232.02 |
| 2001-04-05 | 235.27 |
| 2001-04-06 | 236.65 |
| 2001-04-09 | 237.08 |
| 2001-04-10 | 241.04 |
| 2001-04-11 | 242.59 |
| 2001-04-12 | 244.90 |
| 2001-04-13 | . |
| 2001-04-16 | 242.40 |
| 2001-04-17 | 241.02 |
| 2001-04-18 | 241.38 |
| 2001-04-19 | 240.89 |
| 2001-04-20 | 241.50 |
| 2001-04-23 | 241.29 |
| 2001-04-24 | 244.56 |
| 2001-04-25 | 244.46 |
| 2001-04-26 | 246.24 |
| 2001-04-27 | 249.54 |
| 2001-04-30 | 250.97 |
| 2001-05-01 | 252.45 |
| 2001-05-02 | 252.87 |
| 2001-05-03 | 249.88 |
| 2001-05-04 | 251.59 |
| 2001-05-07 | 253.83 |
| 2001-05-08 | 252.42 |
| 2001-05-09 | 250.90 |
| 2001-05-10 | 253.43 |
| 2001-05-11 | 253.00 |
| 2001-05-14 | 248.22 |
| 2001-05-15 | 250.32 |
| 2001-05-16 | 250.94 |
| 2001-05-17 | 250.96 |
| 2001-05-18 | 257.16 |
| 2001-05-21 | 262.13 |
| 2001-05-22 | 258.95 |
| 2001-05-23 | 256.22 |
| 2001-05-24 | 256.34 |
| 2001-05-25 | 258.99 |
| 2001-05-28 | . |
| 2001-05-29 | 254.71 |
| 2001-05-30 | 253.63 |
| 2001-05-31 | 250.02 |
| 2001-06-01 | 248.35 |
| 2001-06-04 | 248.71 |
| 2001-06-05 | 251.15 |
| 2001-06-06 | 251.92 |
| 2001-06-07 | 251.97 |
| 2001-06-08 | 252.10 |
| 2001-06-11 | 247.76 |
| 2001-06-12 | 244.47 |
| 2001-06-13 | 249.95 |
| 2001-06-14 | 247.23 |
| 2001-06-15 | 246.69 |
| 2001-06-18 | 247.97 |
| 2001-06-19 | 250.04 |
| 2001-06-20 | 247.06 |
| 2001-06-21 | 244.93 |
| 2001-06-22 | 245.55 |
| 2001-06-25 | 246.29 |
| 2001-06-26 | 243.29 |
| 2001-06-27 | 242.26 |
| 2001-06-28 | 240.28 |
| 2001-06-29 | 240.98 |
| 2001-07-02 | 241.59 |
| 2001-07-03 | 243.00 |
| 2001-07-04 | . |
| 2001-07-05 | 240.47 |
| 2001-07-06 | 240.34 |
| 2001-07-09 | 241.84 |
| 2001-07-10 | 241.73 |
| 2001-07-11 | 240.96 |
| 2001-07-12 | 240.24 |
| 2001-07-13 | 236.09 |
| 2001-07-16 | 233.37 |
| 2001-07-17 | 230.63 |
| 2001-07-18 | 234.15 |
| 2001-07-19 | 238.41 |
| 2001-07-20 | 237.93 |
| 2001-07-23 | 238.40 |
| 2001-07-24 | 236.67 |
| 2001-07-25 | 235.20 |
| 2001-07-26 | 236.42 |
| 2001-07-27 | 238.26 |
| 2001-07-30 | 240.41 |
| 2001-07-31 | 240.06 |
| 2001-08-01 | 240.52 |
| 2001-08-02 | 242.03 |
| 2001-08-03 | 242.26 |
| 2001-08-06 | 239.20 |
| 2001-08-07 | 238.60 |
| 2001-08-08 | 238.12 |
| 2001-08-09 | 239.50 |
| 2001-08-10 | 240.58 |
| 2001-08-13 | 240.36 |
| 2001-08-14 | 241.31 |
| 2001-08-15 | 242.49 |
| 2001-08-16 | 243.93 |
| 2001-08-17 | 242.47 |
| 2001-08-20 | 238.52 |
| 2001-08-21 | 240.44 |
| 2001-08-22 | 242.57 |
| 2001-08-23 | 238.39 |
| 2001-08-24 | 241.88 |
| 2001-08-27 | 240.25 |
| 2001-08-28 | 238.85 |
| 2001-08-29 | 235.81 |
| 2001-08-30 | 234.48 |
| 2001-08-31 | 233.66 |
| 2001-09-03 | . |
| 2001-09-04 | 233.48 |
| 2001-09-05 | 233.74 |
| 2001-09-06 | 233.07 |
| 2001-09-07 | 231.84 |
| 2001-09-10 | 224.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 217.31 |
| 2001-09-18 | 212.98 |
| 2001-09-19 | 211.25 |
| 2001-09-20 | 200.60 |
| 2001-09-21 | 185.29 |
| 2001-09-24 | 193.93 |
| 2001-09-25 | 199.91 |
| 2001-09-26 | 197.80 |
| 2001-09-27 | 197.69 |
| 2001-09-28 | 198.53 |
| 2001-10-01 | 194.82 |
| 2001-10-02 | 194.96 |
| 2001-10-03 | 194.80 |
| 2001-10-04 | 195.84 |
| 2001-10-05 | 194.38 |
| 2001-10-08 | 192.74 |
| 2001-10-09 | 194.55 |
| 2001-10-10 | 196.06 |
| 2001-10-11 | 199.06 |
| 2001-10-12 | 198.44 |
| 2001-10-15 | 194.83 |
| 2001-10-16 | 196.29 |
| 2001-10-17 | 201.08 |
| 2001-10-18 | 195.88 |
| 2001-10-19 | 190.96 |
| 2001-10-22 | 192.44 |
| 2001-10-23 | 195.77 |
| 2001-10-24 | 197.66 |
| 2001-10-25 | 196.04 |
| 2001-10-26 | 200.09 |
| 2001-10-29 | 204.26 |
| 2001-10-30 | 203.89 |
| 2001-10-31 | 201.38 |
| 2001-11-01 | 200.87 |
| 2001-11-02 | 199.30 |
| 2001-11-05 | 203.02 |
| 2001-11-06 | 203.21 |
| 2001-11-07 | 205.47 |
| 2001-11-08 | 206.71 |
| 2001-11-09 | 209.33 |
| 2001-11-12 | 204.70 |
| 2001-11-13 | 207.24 |
| 2001-11-14 | 208.67 |
| 2001-11-15 | 203.90 |
| 2001-11-16 | 201.67 |
| 2001-11-19 | 199.96 |
| 2001-11-20 | 202.83 |
| 2001-11-21 | 200.52 |
| 2001-11-22 | . |
| 2001-11-23 | 200.46 |
| 2001-11-26 | 200.43 |
| 2001-11-27 | 203.04 |
| 2001-11-28 | 202.77 |
| 2001-11-29 | 203.23 |
| 2001-11-30 | 205.47 |
| 2001-12-03 | 204.55 |
| 2001-12-04 | 209.89 |
| 2001-12-05 | 211.59 |
| 2001-12-06 | 213.25 |
| 2001-12-07 | 212.48 |
| 2001-12-10 | 210.64 |
| 2001-12-11 | 210.84 |
| 2001-12-12 | 213.36 |
| 2001-12-13 | 210.13 |
| 2001-12-14 | 211.26 |
| 2001-12-17 | 210.13 |
| 2001-12-18 | 212.42 |
| 2001-12-19 | 211.13 |
| 2001-12-20 | 212.69 |
| 2001-12-21 | 212.29 |
| 2001-12-24 | 209.58 |
| 2001-12-25 | . |
| 2001-12-26 | 209.86 |
| 2001-12-27 | 217.87 |
| 2001-12-28 | 219.44 |
| 2001-12-31 | 221.03 |
| 2002-01-01 | . |
| 2002-01-02 | 223.49 |
| 2002-01-03 | 225.14 |
| 2002-01-04 | 225.32 |
| 2002-01-07 | 224.41 |
| 2002-01-08 | 221.58 |
| 2002-01-09 | 222.73 |
| 2002-01-10 | 222.23 |
| 2002-01-11 | 220.47 |
| 2002-01-14 | 219.92 |
| 2002-01-15 | 214.29 |
| 2002-01-16 | 210.75 |
| 2002-01-17 | 212.93 |
| 2002-01-18 | 211.95 |
| 2002-01-21 | . |
| 2002-01-22 | 212.59 |
| 2002-01-23 | 211.00 |
| 2002-01-24 | 213.67 |
| 2002-01-25 | 211.06 |
| 2002-01-28 | 212.22 |
| 2002-01-29 | 211.53 |
| 2002-01-30 | 208.25 |
| 2002-01-31 | 209.82 |
| 2002-02-01 | 210.50 |
| 2002-02-04 | 212.00 |
| 2002-02-05 | 210.36 |
| 2002-02-06 | 211.26 |
| 2002-02-07 | 210.84 |
| 2002-02-08 | 209.15 |
| 2002-02-11 | 211.19 |
| 2002-02-12 | 211.05 |
| 2002-02-13 | 211.90 |
| 2002-02-14 | 212.97 |
| 2002-02-15 | 213.99 |
| 2002-02-18 | . |
| 2002-02-19 | 211.44 |
| 2002-02-20 | 210.08 |
| 2002-02-21 | 211.75 |
| 2002-02-22 | 215.53 |
| 2002-02-25 | 215.61 |
| 2002-02-26 | 216.10 |
| 2002-02-27 | 218.95 |
| 2002-02-28 | 218.82 |
| 2002-03-01 | 219.32 |
| 2002-03-04 | 222.48 |
| 2002-03-05 | 224.46 |
| 2002-03-06 | 224.99 |
| 2002-03-07 | 231.80 |
| 2002-03-08 | 234.83 |
| 2002-03-11 | 232.54 |
| 2002-03-12 | 231.77 |
| 2002-03-13 | 231.15 |
| 2002-03-14 | 233.58 |
| 2002-03-15 | 233.93 |
| 2002-03-18 | 234.80 |
| 2002-03-19 | 238.15 |
| 2002-03-20 | 236.99 |
| 2002-03-21 | 239.33 |
| 2002-03-22 | 239.35 |
| 2002-03-25 | 238.03 |
| 2002-03-26 | 238.12 |
| 2002-03-27 | 239.08 |
| 2002-03-28 | 239.20 |
| 2002-03-29 | . |
| 2002-04-01 | 241.01 |
| 2002-04-02 | 244.54 |
| 2002-04-03 | 245.92 |
| 2002-04-04 | 242.15 |
| 2002-04-05 | 240.49 |
| 2002-04-08 | 239.91 |
| 2002-04-09 | 239.29 |
| 2002-04-10 | 238.25 |
| 2002-04-11 | 240.40 |
| 2002-04-12 | 239.03 |
| 2002-04-15 | 239.43 |
| 2002-04-16 | 241.65 |
| 2002-04-17 | 243.52 |
| 2002-04-18 | 246.09 |
| 2002-04-19 | 244.17 |
| 2002-04-22 | 242.47 |
| 2002-04-23 | 241.64 |
| 2002-04-24 | 242.28 |
| 2002-04-25 | 239.80 |
| 2002-04-26 | 240.26 |
| 2002-04-29 | 239.52 |
| 2002-04-30 | 242.04 |
| 2002-05-01 | 243.53 |
| 2002-05-02 | 248.50 |
| 2002-05-03 | 250.43 |
| 2002-05-06 | 248.93 |
| 2002-05-07 | 244.15 |
| 2002-05-08 | 248.76 |
| 2002-05-09 | 249.20 |
| 2002-05-10 | 252.43 |
| 2002-05-13 | 253.04 |
| 2002-05-14 | 253.64 |
| 2002-05-15 | 253.19 |
| 2002-05-16 | 256.42 |
| 2002-05-17 | 259.16 |
| 2002-05-20 | 259.92 |
| 2002-05-21 | 257.93 |
| 2002-05-22 | 257.87 |
| 2002-05-23 | 257.01 |
| 2002-05-24 | 257.42 |
| 2002-05-27 | . |
| 2002-05-28 | 258.69 |
| 2002-05-29 | 253.48 |
| 2002-05-30 | 251.63 |
| 2002-05-31 | 249.06 |
| 2002-06-03 | 249.56 |
| 2002-06-04 | 244.55 |
| 2002-06-05 | 243.00 |
| 2002-06-06 | 247.24 |
| 2002-06-07 | 239.88 |
| 2002-06-10 | 241.14 |
| 2002-06-11 | 245.24 |
| 2002-06-12 | 247.34 |
| 2002-06-13 | 248.50 |
| 2002-06-14 | 240.66 |
| 2002-06-17 | 245.47 |
| 2002-06-18 | 246.85 |
| 2002-06-19 | 248.06 |
| 2002-06-20 | 242.97 |
| 2002-06-21 | 242.92 |
| 2002-06-24 | 238.65 |
| 2002-06-25 | 239.25 |
| 2002-06-26 | 231.77 |
| 2002-06-27 | 238.33 |
| 2002-06-28 | 241.19 |
| 2002-07-01 | 243.22 |
| 2002-07-02 | 242.81 |
| 2002-07-03 | 238.70 |
| 2002-07-04 | . |
| 2002-07-05 | 242.00 |
| 2002-07-08 | 245.59 |
| 2002-07-09 | 246.71 |
| 2002-07-10 | 242.57 |
| 2002-07-11 | 239.89 |
| 2002-07-12 | 234.82 |
| 2002-07-15 | 237.53 |
| 2002-07-16 | 235.33 |
| 2002-07-17 | 238.56 |
| 2002-07-18 | 239.65 |
| 2002-07-19 | 235.97 |
| 2002-07-22 | 223.16 |
| 2002-07-23 | 209.64 |
| 2002-07-24 | 197.13 |
| 2002-07-25 | 207.75 |
| 2002-07-26 | 206.90 |
| 2002-07-29 | 209.71 |
| 2002-07-30 | 214.03 |
| 2002-07-31 | 215.67 |
| 2002-08-01 | 215.68 |
| 2002-08-02 | 212.84 |
| 2002-08-05 | 205.82 |
| 2002-08-06 | 204.16 |
| 2002-08-07 | 208.34 |
| 2002-08-08 | 212.22 |
| 2002-08-09 | 214.30 |
| 2002-08-12 | 212.47 |
| 2002-08-13 | 215.68 |
| 2002-08-14 | 214.82 |
| 2002-08-15 | 217.56 |
| 2002-08-16 | 218.23 |
| 2002-08-19 | 216.81 |
| 2002-08-20 | 217.66 |
| 2002-08-21 | 219.63 |
| 2002-08-22 | 220.27 |
| 2002-08-23 | 219.75 |
| 2002-08-26 | 218.60 |
| 2002-08-27 | 220.67 |
| 2002-08-28 | 217.05 |
| 2002-08-29 | 212.27 |
| 2002-08-30 | 214.34 |
| 2002-09-02 | . |
| 2002-09-03 | 209.22 |
| 2002-09-04 | 206.72 |
| 2002-09-05 | 203.09 |
| 2002-09-06 | 206.72 |
| 2002-09-09 | 203.62 |
| 2002-09-10 | 202.46 |
| 2002-09-11 | 204.67 |
| 2002-09-12 | 203.89 |
| 2002-09-13 | 200.57 |
| 2002-09-16 | 198.18 |
| 2002-09-17 | 196.88 |
| 2002-09-18 | 193.03 |
| 2002-09-19 | 188.51 |
| 2002-09-20 | 188.87 |
| 2002-09-23 | 187.94 |
| 2002-09-24 | 181.41 |
| 2002-09-25 | 182.43 |
| 2002-09-26 | 185.74 |
| 2002-09-27 | 184.74 |
| 2002-09-30 | 184.18 |
| 2002-10-01 | 183.13 |
| 2002-10-02 | 186.14 |
| 2002-10-03 | 189.51 |
| 2002-10-04 | 190.08 |
| 2002-10-07 | 188.87 |
| 2002-10-08 | 187.86 |
| 2002-10-09 | 187.29 |
| 2002-10-10 | 186.84 |
| 2002-10-11 | 195.18 |
| 2002-10-14 | 195.68 |
| 2002-10-15 | 199.31 |
| 2002-10-16 | 195.34 |
| 2002-10-17 | 195.01 |
| 2002-10-18 | 191.93 |
| 2002-10-21 | 192.85 |
| 2002-10-22 | 189.68 |
| 2002-10-23 | 188.22 |
| 2002-10-24 | 189.68 |
| 2002-10-25 | 189.86 |
| 2002-10-28 | 190.44 |
| 2002-10-29 | 186.76 |
| 2002-10-30 | 187.60 |
| 2002-10-31 | 192.24 |
| 2002-11-01 | 191.87 |
| 2002-11-04 | 196.59 |
| 2002-11-05 | 195.99 |
| 2002-11-06 | 195.93 |
| 2002-11-07 | 197.97 |
| 2002-11-08 | 196.48 |
| 2002-11-11 | 195.57 |
| 2002-11-12 | 195.39 |
| 2002-11-13 | 196.29 |
| 2002-11-14 | 195.20 |
| 2002-11-15 | 196.80 |
| 2002-11-18 | 198.60 |
| 2002-11-19 | 196.38 |
| 2002-11-20 | 192.59 |
| 2002-11-21 | 196.40 |
| 2002-11-22 | 197.45 |
| 2002-11-25 | 196.45 |
| 2002-11-26 | 194.91 |
| 2002-11-27 | 198.46 |
| 2002-11-28 | . |
| 2002-11-29 | 206.51 |
| 2002-12-02 | 210.40 |
| 2002-12-03 | 206.08 |
| 2002-12-04 | 208.92 |
| 2002-12-05 | 205.40 |
| 2002-12-06 | 202.23 |
| 2002-12-09 | 202.58 |
| 2002-12-10 | 203.12 |
| 2002-12-11 | 202.30 |
| 2002-12-12 | 203.47 |
| 2002-12-13 | 204.10 |
| 2002-12-16 | 203.94 |
| 2002-12-17 | 205.94 |
| 2002-12-18 | 208.24 |
| 2002-12-19 | 209.24 |
| 2002-12-20 | 210.30 |
| 2002-12-23 | 208.38 |
| 2002-12-24 | 209.33 |
| 2002-12-25 | . |
| 2002-12-26 | 209.56 |
| 2002-12-27 | 211.00 |
| 2002-12-30 | 211.38 |
| 2002-12-31 | 212.35 |
| 2003-01-01 | . |
| 2003-01-02 | 213.18 |
| 2003-01-03 | 218.11 |
| 2003-01-06 | 219.35 |
| 2003-01-07 | 217.73 |
| 2003-01-08 | 212.63 |
| 2003-01-09 | 213.59 |
| 2003-01-10 | 216.43 |
| 2003-01-13 | 217.47 |
| 2003-01-14 | 216.64 |
| 2003-01-15 | 218.21 |
| 2003-01-16 | 219.82 |
| 2003-01-17 | 218.65 |
| 2003-01-20 | . |
| 2003-01-21 | 215.96 |
| 2003-01-22 | 213.18 |
| 2003-01-23 | 212.06 |
| 2003-01-24 | 212.11 |
| 2003-01-27 | 203.69 |
| 2003-01-28 | 201.54 |
| 2003-01-29 | 199.06 |
| 2003-01-30 | 201.16 |
| 2003-01-31 | 200.12 |
| 2003-02-03 | 197.90 |
| 2003-02-04 | 197.49 |
| 2003-02-05 | 196.69 |
| 2003-02-06 | 195.46 |
| 2003-02-07 | 196.87 |
| 2003-02-10 | 194.19 |
| 2003-02-11 | 195.47 |
| 2003-02-12 | 194.31 |
| 2003-02-13 | 192.31 |
| 2003-02-14 | 191.90 |
| 2003-02-17 | . |
| 2003-02-18 | 191.98 |
| 2003-02-19 | 189.93 |
| 2003-02-20 | 187.72 |
| 2003-02-21 | 186.99 |
| 2003-02-24 | 184.34 |
| 2003-02-25 | 179.41 |
| 2003-02-26 | 180.79 |
| 2003-02-27 | 179.79 |
| 2003-02-28 | 185.56 |
| 2003-03-03 | 188.87 |
| 2003-03-04 | 187.61 |
| 2003-03-05 | 188.99 |
| 2003-03-06 | 186.33 |
| 2003-03-07 | 183.12 |
| 2003-03-10 | 183.23 |
| 2003-03-11 | 184.40 |
| 2003-03-12 | 186.32 |
| 2003-03-13 | 186.91 |
| 2003-03-14 | 187.04 |
| 2003-03-17 | 183.76 |
| 2003-03-18 | 180.81 |
| 2003-03-19 | 183.85 |
| 2003-03-20 | 182.75 |
| 2003-03-21 | 185.25 |
| 2003-03-24 | 184.40 |
| 2003-03-25 | 187.62 |
| 2003-03-26 | 187.31 |
| 2003-03-27 | 186.54 |
| 2003-03-28 | 186.24 |
| 2003-03-31 | 186.32 |
| 2003-04-01 | 186.54 |
| 2003-04-02 | 188.30 |
| 2003-04-03 | 188.71 |
| 2003-04-04 | 190.22 |
| 2003-04-07 | 195.37 |
| 2003-04-08 | 193.40 |
| 2003-04-09 | 195.30 |
| 2003-04-10 | 193.67 |
| 2003-04-11 | 194.15 |
| 2003-04-14 | 195.15 |
| 2003-04-15 | 198.58 |
| 2003-04-16 | 201.58 |
| 2003-04-17 | 201.98 |
| 2003-04-18 | . |
| 2003-04-21 | 201.94 |
| 2003-04-22 | 202.06 |
| 2003-04-23 | 205.82 |
| 2003-04-24 | 205.82 |
| 2003-04-25 | 206.11 |
| 2003-04-28 | 205.30 |
| 2003-04-29 | 210.60 |
| 2003-04-30 | 211.07 |
| 2003-05-01 | 212.40 |
| 2003-05-02 | 210.78 |
| 2003-05-05 | 213.31 |
| 2003-05-06 | 218.05 |
| 2003-05-07 | 220.62 |
| 2003-05-08 | 220.49 |
| 2003-05-09 | 223.50 |
| 2003-05-12 | 224.41 |
| 2003-05-13 | 223.67 |
| 2003-05-14 | 225.23 |
| 2003-05-15 | 227.63 |
| 2003-05-16 | 232.64 |
| 2003-05-19 | 228.85 |
| 2003-05-20 | 229.87 |
| 2003-05-21 | 228.27 |
| 2003-05-22 | 231.59 |
| 2003-05-23 | 234.11 |
| 2003-05-26 | . |
| 2003-05-27 | 230.88 |
| 2003-05-28 | 235.38 |
| 2003-05-29 | 237.06 |
| 2003-05-30 | 235.84 |
| 2003-06-02 | 239.76 |
| 2003-06-03 | 237.62 |
| 2003-06-04 | 241.62 |
| 2003-06-05 | 240.36 |
| 2003-06-06 | 243.29 |
| 2003-06-09 | 243.75 |
| 2003-06-10 | 240.26 |
| 2003-06-11 | 244.86 |
| 2003-06-12 | 241.93 |
| 2003-06-13 | 240.22 |
| 2003-06-16 | 241.25 |
| 2003-06-17 | 242.88 |
| 2003-06-18 | 239.82 |
| 2003-06-19 | 247.35 |
| 2003-06-20 | 242.45 |
| 2003-06-23 | 241.54 |
| 2003-06-24 | 239.27 |
| 2003-06-25 | 237.71 |
| 2003-06-26 | 235.45 |
| 2003-06-27 | 237.45 |
| 2003-06-30 | 235.62 |
| 2003-07-01 | 236.12 |
| 2003-07-02 | 238.61 |
| 2003-07-03 | 237.98 |
| 2003-07-04 | . |
| 2003-07-07 | 237.50 |
| 2003-07-08 | 235.27 |
| 2003-07-09 | 232.40 |
| 2003-07-10 | 229.18 |
| 2003-07-11 | 232.36 |
| 2003-07-14 | 235.32 |
| 2003-07-15 | 236.62 |
| 2003-07-16 | 239.28 |
| 2003-07-17 | 236.26 |
| 2003-07-18 | 235.45 |
| 2003-07-21 | 237.11 |
| 2003-07-22 | 237.10 |
| 2003-07-23 | 243.11 |
| 2003-07-24 | 248.39 |
| 2003-07-25 | 251.72 |
| 2003-07-28 | 250.66 |
| 2003-07-29 | 251.56 |
| 2003-07-30 | 249.63 |
| 2003-07-31 | 250.83 |
| 2003-08-01 | 252.12 |
| 2003-08-04 | 252.26 |
| 2003-08-05 | 252.94 |
| 2003-08-06 | 253.20 |
| 2003-08-07 | 254.24 |
| 2003-08-08 | 256.32 |
| 2003-08-11 | 253.50 |
| 2003-08-12 | 253.61 |
| 2003-08-13 | 252.56 |
| 2003-08-14 | 252.21 |
| 2003-08-15 | 254.53 |
| 2003-08-18 | 253.20 |
| 2003-08-19 | 251.86 |
| 2003-08-20 | 250.99 |
| 2003-08-21 | 250.18 |
| 2003-08-22 | 248.13 |
| 2003-08-25 | 247.03 |
| 2003-08-26 | 244.77 |
| 2003-08-27 | 246.09 |
| 2003-08-28 | 249.00 |
| 2003-08-29 | 254.40 |
| 2003-09-01 | . |
| 2003-09-02 | 253.78 |
| 2003-09-03 | 255.05 |
| 2003-09-04 | 258.43 |
| 2003-09-05 | 258.59 |
| 2003-09-08 | 261.55 |
| 2003-09-09 | 262.99 |
| 2003-09-10 | 259.13 |
| 2003-09-11 | 257.16 |
| 2003-09-12 | 257.41 |
| 2003-09-15 | 258.76 |
| 2003-09-16 | 258.60 |
| 2003-09-17 | 261.95 |
| 2003-09-18 | 261.71 |
| 2003-09-19 | 261.65 |
| 2003-09-22 | 257.61 |
| 2003-09-23 | 259.33 |
| 2003-09-24 | 262.43 |
| 2003-09-25 | 258.52 |
| 2003-09-26 | 251.92 |
| 2003-09-29 | 255.99 |
| 2003-09-30 | 252.21 |
| 2003-10-01 | 257.93 |
| 2003-10-02 | 260.38 |
| 2003-10-03 | 261.96 |
| 2003-10-06 | 263.70 |
| 2003-10-07 | 262.95 |
| 2003-10-08 | 265.46 |
| 2003-10-09 | 265.11 |
| 2003-10-10 | 268.98 |
| 2003-10-13 | 268.85 |
| 2003-10-14 | 270.00 |
| 2003-10-15 | 271.78 |
| 2003-10-16 | 272.73 |
| 2003-10-17 | 272.00 |
| 2003-10-20 | 269.91 |
| 2003-10-21 | 271.12 |
| 2003-10-22 | 273.40 |
| 2003-10-23 | 270.42 |
| 2003-10-24 | 272.47 |
| 2003-10-27 | 274.88 |
| 2003-10-28 | 274.73 |
| 2003-10-29 | 275.90 |
| 2003-10-30 | 282.36 |
| 2003-10-31 | 282.11 |
| 2003-11-03 | 281.38 |
| 2003-11-04 | 281.79 |
| 2003-11-05 | 278.82 |
| 2003-11-06 | 281.57 |
| 2003-11-07 | 286.30 |
| 2003-11-10 | 286.97 |
| 2003-11-11 | 285.48 |
| 2003-11-12 | 290.58 |
| 2003-11-13 | 291.96 |
| 2003-11-14 | 292.11 |
| 2003-11-17 | 288.29 |
| 2003-11-18 | 289.08 |
| 2003-11-19 | 287.98 |
| 2003-11-20 | 288.51 |
| 2003-11-21 | 291.86 |
| 2003-11-24 | 291.39 |
| 2003-11-25 | 292.37 |
| 2003-11-26 | 293.65 |
| 2003-11-27 | . |
| 2003-11-28 | 295.31 |
| 2003-12-01 | 296.46 |
| 2003-12-02 | 301.38 |
| 2003-12-03 | 304.35 |
| 2003-12-04 | 302.69 |
| 2003-12-05 | 306.16 |
| 2003-12-08 | 307.82 |
| 2003-12-09 | 312.66 |
| 2003-12-10 | 310.81 |
| 2003-12-11 | 306.97 |
| 2003-12-12 | 308.42 |
| 2003-12-15 | 310.81 |
| 2003-12-16 | 310.29 |
| 2003-12-17 | 307.61 |
| 2003-12-18 | 310.42 |
| 2003-12-19 | 312.40 |
| 2003-12-22 | 314.75 |
| 2003-12-23 | 315.37 |
| 2003-12-24 | 314.52 |
| 2003-12-25 | . |
| 2003-12-26 | 314.08 |
| 2003-12-29 | 316.82 |
| 2003-12-30 | 318.01 |
| 2003-12-31 | 321.14 |
| 2004-01-01 | . |
| 2004-01-02 | 325.58 |
| 2004-01-05 | 330.08 |
| 2004-01-06 | 330.73 |
| 2004-01-07 | 325.47 |
| 2004-01-08 | 324.17 |
| 2004-01-09 | 327.86 |
| 2004-01-12 | 331.84 |
| 2004-01-13 | 334.10 |
| 2004-01-14 | 335.49 |
| 2004-01-15 | 328.79 |
| 2004-01-16 | 325.54 |
| 2004-01-19 | . |
| 2004-01-20 | 335.51 |
| 2004-01-21 | 338.99 |
| 2004-01-22 | 345.52 |
| 2004-01-23 | 340.68 |
| 2004-01-26 | 336.08 |
| 2004-01-27 | 336.77 |
| 2004-01-28 | 328.15 |
| 2004-01-29 | 320.38 |
| 2004-01-30 | 323.62 |
| 2004-02-02 | 323.75 |
| 2004-02-03 | 324.10 |
| 2004-02-04 | 327.06 |
| 2004-02-05 | 328.08 |
| 2004-02-06 | 329.52 |
| 2004-02-09 | 336.26 |
| 2004-02-10 | 332.43 |
| 2004-02-11 | 333.94 |
| 2004-02-12 | 340.78 |
| 2004-02-13 | 336.62 |
| 2004-02-16 | . |
| 2004-02-17 | 341.04 |
| 2004-02-18 | 344.70 |
| 2004-02-19 | 349.18 |
| 2004-02-20 | 350.12 |
| 2004-02-23 | 353.68 |
| 2004-02-24 | 352.75 |
| 2004-02-25 | 348.65 |
| 2004-02-26 | 348.21 |
| 2004-02-27 | 354.53 |
| 2004-03-01 | 364.66 |
| 2004-03-02 | 362.50 |
| 2004-03-03 | 357.09 |
| 2004-03-04 | 357.86 |
| 2004-03-05 | 367.40 |
| 2004-03-08 | 369.20 |
| 2004-03-09 | 364.81 |
| 2004-03-10 | 352.30 |
| 2004-03-11 | 349.75 |
| 2004-03-12 | 351.33 |
| 2004-03-15 | 345.68 |
| 2004-03-16 | 353.81 |
| 2004-03-17 | 351.78 |
| 2004-03-18 | 355.84 |
| 2004-03-19 | 355.10 |
| 2004-03-22 | 349.14 |
| 2004-03-23 | 351.25 |
| 2004-03-24 | 349.49 |
| 2004-03-25 | 345.97 |
| 2004-03-26 | 345.08 |
| 2004-03-29 | 351.45 |
| 2004-03-30 | 345.70 |
| 2004-03-31 | 351.01 |
| 2004-04-01 | 352.83 |
| 2004-04-02 | 355.04 |
| 2004-04-05 | 357.26 |
| 2004-04-06 | 355.94 |
| 2004-04-07 | 362.70 |
| 2004-04-08 | 361.18 |
| 2004-04-09 | . |
| 2004-04-12 | 358.09 |
| 2004-04-13 | 361.92 |
| 2004-04-14 | 356.68 |
| 2004-04-15 | 359.49 |
| 2004-04-16 | 362.49 |
| 2004-04-19 | 360.90 |
| 2004-04-20 | 360.56 |
| 2004-04-21 | 357.43 |
| 2004-04-22 | 354.51 |
| 2004-04-23 | 355.03 |
| 2004-04-26 | 354.00 |
| 2004-04-27 | 355.72 |
| 2004-04-28 | 350.29 |
| 2004-04-29 | 345.29 |
| 2004-04-30 | 341.51 |
| 2004-05-03 | 340.82 |
| 2004-05-04 | 349.19 |
| 2004-05-05 | 356.79 |
| 2004-05-06 | 355.34 |
| 2004-05-07 | 345.18 |
| 2004-05-10 | 330.20 |
| 2004-05-11 | 331.18 |
| 2004-05-12 | 336.27 |
| 2004-05-13 | 339.77 |
| 2004-05-14 | 340.32 |
| 2004-05-17 | 341.75 |
| 2004-05-18 | 338.10 |
| 2004-05-19 | 341.80 |
| 2004-05-20 | 339.60 |
| 2004-05-21 | 342.99 |
| 2004-05-24 | 344.57 |
| 2004-05-25 | 350.98 |
| 2004-05-26 | 354.32 |
| 2004-05-27 | 358.94 |
| 2004-05-28 | 358.36 |
| 2004-05-31 | . |
| 2004-06-01 | 362.48 |
| 2004-06-02 | 365.22 |
| 2004-06-03 | 362.25 |
| 2004-06-04 | 362.98 |
| 2004-06-07 | 367.98 |
| 2004-06-08 | 368.68 |
| 2004-06-09 | 363.16 |
| 2004-06-10 | 359.56 |
| 2004-06-11 | . |
| 2004-06-14 | 355.89 |
| 2004-06-15 | 357.46 |
| 2004-06-16 | 356.93 |
| 2004-06-17 | 360.87 |
| 2004-06-18 | 368.42 |
| 2004-06-21 | 365.06 |
| 2004-06-22 | 363.75 |
| 2004-06-23 | 367.37 |
| 2004-06-24 | 372.05 |
| 2004-06-25 | 377.37 |
| 2004-06-28 | 375.01 |
| 2004-06-29 | 372.50 |
| 2004-06-30 | 370.99 |
| 2004-07-01 | 372.31 |
| 2004-07-02 | 370.07 |
| 2004-07-05 | . |
| 2004-07-06 | 374.47 |
| 2004-07-07 | 371.87 |
| 2004-07-08 | 372.49 |
| 2004-07-09 | 374.65 |
| 2004-07-12 | 373.58 |
| 2004-07-13 | 370.34 |
| 2004-07-14 | 369.83 |
| 2004-07-15 | 370.15 |
| 2004-07-16 | 372.52 |
| 2004-07-19 | 368.37 |
| 2004-07-20 | 366.32 |
| 2004-07-21 | 364.62 |
| 2004-07-22 | 362.92 |
| 2004-07-23 | 359.40 |
| 2004-07-26 | 359.15 |
| 2004-07-27 | 356.46 |
| 2004-07-28 | 359.30 |
| 2004-07-29 | 364.14 |
| 2004-07-30 | 364.89 |
| 2004-08-02 | 367.80 |
| 2004-08-03 | 370.55 |
| 2004-08-04 | 370.33 |
| 2004-08-05 | 367.17 |
| 2004-08-06 | 366.29 |
| 2004-08-09 | 365.43 |
| 2004-08-10 | 368.87 |
| 2004-08-11 | 362.52 |
| 2004-08-12 | 367.60 |
| 2004-08-13 | 376.11 |
| 2004-08-16 | 379.08 |
| 2004-08-17 | 380.03 |
| 2004-08-18 | 376.45 |
| 2004-08-19 | 383.05 |
| 2004-08-20 | 384.52 |
| 2004-08-23 | 383.28 |
| 2004-08-24 | 377.55 |
| 2004-08-25 | 376.17 |
| 2004-08-26 | 376.84 |
| 2004-08-27 | 376.03 |
| 2004-08-30 | 376.69 |
| 2004-08-31 | 376.14 |
| 2004-09-01 | 381.08 |
| 2004-09-02 | 389.08 |
| 2004-09-03 | 387.20 |
| 2004-09-06 | . |
| 2004-09-07 | 385.26 |
| 2004-09-08 | 384.85 |
| 2004-09-09 | 389.58 |
| 2004-09-10 | 392.97 |
| 2004-09-13 | 388.97 |
| 2004-09-14 | 390.46 |
| 2004-09-15 | 387.46 |
| 2004-09-16 | 390.38 |
| 2004-09-17 | 395.54 |
| 2004-09-20 | 395.16 |
| 2004-09-21 | 401.18 |
| 2004-09-22 | 402.56 |
| 2004-09-23 | 408.92 |
| 2004-09-24 | 410.23 |
| 2004-09-27 | 414.29 |
| 2004-09-28 | 419.07 |
| 2004-09-29 | 417.24 |
| 2004-09-30 | 421.04 |
| 2004-10-01 | 431.52 |
| 2004-10-04 | 432.31 |
| 2004-10-05 | 435.71 |
| 2004-10-06 | 435.44 |
| 2004-10-07 | 440.54 |
| 2004-10-08 | 442.03 |
| 2004-10-11 | 441.73 |
| 2004-10-12 | 434.40 |
| 2004-10-13 | 428.64 |
| 2004-10-14 | 428.84 |
| 2004-10-15 | 426.95 |
| 2004-10-18 | 431.75 |
| 2004-10-19 | 431.92 |
| 2004-10-20 | 430.02 |
| 2004-10-21 | 438.12 |
| 2004-10-22 | 443.20 |
| 2004-10-25 | 439.36 |
| 2004-10-26 | 434.08 |
| 2004-10-27 | 437.33 |
| 2004-10-28 | 431.04 |
| 2004-10-29 | 431.02 |
| 2004-11-01 | 435.59 |
| 2004-11-02 | 431.84 |
| 2004-11-03 | 439.79 |
| 2004-11-04 | 442.02 |
| 2004-11-05 | 446.23 |
| 2004-11-08 | 446.78 |
| 2004-11-09 | 446.09 |
| 2004-11-10 | 443.83 |
| 2004-11-11 | 446.55 |
| 2004-11-12 | 451.09 |
| 2004-11-15 | 453.56 |
| 2004-11-16 | 452.77 |
| 2004-11-17 | 457.78 |
| 2004-11-18 | 460.46 |
| 2004-11-19 | 465.83 |
| 2004-11-22 | 464.24 |
| 2004-11-23 | 472.09 |
| 2004-11-24 | 476.98 |
| 2004-11-25 | . |
| 2004-11-26 | 486.60 |
| 2004-11-29 | 491.80 |
| 2004-11-30 | 489.00 |
| 2004-12-01 | 489.40 |
| 2004-12-02 | 474.93 |
| 2004-12-03 | 473.59 |
| 2004-12-06 | 480.16 |
| 2004-12-07 | 484.22 |
| 2004-12-08 | 465.77 |
| 2004-12-09 | 465.48 |
| 2004-12-10 | 468.61 |
| 2004-12-13 | 470.15 |
| 2004-12-14 | 471.15 |
| 2004-12-15 | 478.37 |
| 2004-12-16 | 478.44 |
| 2004-12-17 | 472.36 |
| 2004-12-20 | 484.80 |
| 2004-12-21 | 486.39 |
| 2004-12-22 | 485.62 |
| 2004-12-23 | 490.14 |
| 2004-12-24 | . |
| 2004-12-27 | 496.14 |
| 2004-12-28 | 491.55 |
| 2004-12-29 | 491.02 |
| 2004-12-30 | 494.23 |
| 2004-12-31 | 494.20 |
| 2005-01-03 | 491.95 |
| 2005-01-04 | 479.27 |
| 2005-01-05 | 473.20 |
| 2005-01-06 | 471.83 |
| 2005-01-07 | 473.26 |
| 2005-01-10 | 479.49 |
| 2005-01-11 | 481.10 |
| 2005-01-12 | 484.42 |
| 2005-01-13 | 486.34 |
| 2005-01-14 | 486.06 |
| 2005-01-17 | . |
| 2005-01-18 | 491.82 |
| 2005-01-19 | 489.48 |
| 2005-01-20 | 478.90 |
| 2005-01-21 | 484.52 |
| 2005-01-24 | 485.67 |
| 2005-01-25 | 486.57 |
| 2005-01-26 | 486.70 |
| 2005-01-27 | 486.84 |
#2005-01-28| 483.24
#2005-01-31| 483.79
#2005-02-01| 489.66
#2005-02-02| 497.48
#2005-02-03| 493.91
#2005-02-04| 496.98
#2005-02-07| 495.32
#2005-02-08| 486.82
#2005-02-09| 488.08
#2005-02-10| 491.31
#2005-02-11| 495.52
#2005-02-14| 500.36
#2005-02-15| 504.37
#2005-02-16| 503.34
#2005-02-17| 511.02
#2005-02-18| 512.95
#2005-02-21| .
#2005-02-22| 521.34
#2005-02-23| 521.77
#2005-02-24| 529.37
#2005-02-25| 532.56
#2005-02-28| 543.53
#2005-03-01| 540.07
#2005-03-02| 530.88
#2005-03-03| 536.87
#2005-03-04| 548.04
#2005-03-07| 547.18
#2005-03-08| 551.77
#2005-03-09| 550.52
#2005-03-10| 546.77
#2005-03-11| 551.17
#2005-03-14| 546.43
#2005-03-15| 546.29
#2005-03-16| 545.94
#2005-03-17| 556.60
#2005-03-18| 552.15
#2005-03-21| 547.87
#2005-03-22| 544.43
#2005-03-23| 527.55
#2005-03-24| 524.10
#2005-03-25| .
#2005-03-28| 520.01
#2005-03-29| 520.24
#2005-03-30| 519.29
#2005-03-31| 525.24
#2005-04-01| 529.83
#2005-04-04| 531.72
#2005-04-05| 532.89
#2005-04-06| 534.86
#2005-04-07| 542.67
#2005-04-08| 539.02
#2005-04-11| 539.48
#2005-04-12| 539.09
#2005-04-13| 537.15
#2005-04-14| 529.11
#2005-04-15| 523.97
#2005-04-18| 512.55
#2005-04-19| 518.57
#2005-04-20| 523.44
#2005-04-21| 527.56
#2005-04-22| 531.90
#2005-04-25| 532.78
#2005-04-26| 524.83
#2005-04-27| 512.96
#2005-04-28| 502.32
#2005-04-29| 505.75
#2005-05-02| 504.36
#2005-05-03| 510.78
#2005-05-04| 512.93
#2005-05-05| 512.39
#2005-05-06| 521.20
#2005-05-09| 524.40
#2005-05-10| 526.41
#2005-05-11| 525.65
#2005-05-12| 520.00
#2005-05-13| 507.29
#2005-05-16| 505.96
#2005-05-17| 506.16
#2005-05-18| 512.61
#2005-05-19| 512.47
#2005-05-20| 512.95
#2005-05-23| 512.88
#2005-05-24| 517.67
#2005-05-25| 521.16
#2005-05-26| 530.73
#2005-05-27| 532.82
#2005-05-30| .
#2005-05-31| 526.91
#2005-06-01| 531.61
#2005-06-02| 535.01
#2005-06-03| 535.04
#2005-06-06| 539.28
#2005-06-07| 541.40
#2005-06-08| 546.25
#2005-06-09| 542.01
#2005-06-10| 550.29
#2005-06-13| 544.17
#2005-06-14| 548.59
#2005-06-15| 548.91
#2005-06-16| 553.14
#2005-06-17| 561.74
#2005-06-20| 560.52
#2005-06-21| 560.98
#2005-06-22| 557.28
#2005-06-23| 555.96
#2005-06-24| 563.57
#2005-06-27| 561.66
#2005-06-28| 565.56
#2005-06-29| 569.89
#2005-06-30| 573.73
#2005-07-01| 574.41
#2005-07-04| .
#2005-07-05| 578.43
#2005-07-06| 590.55
#2005-07-07| 579.94
#2005-07-08| 598.18
#2005-07-11| 600.32
#2005-07-12| 601.24
#2005-07-13| 598.68
#2005-07-14| 597.05
#2005-07-15| 585.88
#2005-07-18| 583.02
#2005-07-19| 579.77
#2005-07-20| 579.67
#2005-07-21| 585.46
#2005-07-22| 593.03
#2005-07-25| 600.99
#2005-07-26| 598.88
#2005-07-27| 598.04
#2005-07-28| 602.24
#2005-07-29| 613.21
#2005-08-01| 617.75
#2005-08-02| 625.60
#2005-08-03| 636.15
#2005-08-04| 631.19
#2005-08-05| 624.43
#2005-08-08| 634.09
#2005-08-09| 639.82
#2005-08-10| 641.94
#2005-08-11| 651.11
#2005-08-12| 650.27
#2005-08-15| 642.16
#2005-08-16| 631.70
#2005-08-17| 629.46
#2005-08-18| 620.99
#2005-08-19| 626.40
#2005-08-22| 639.63
#2005-08-23| 639.37
#2005-08-24| 638.62
#2005-08-25| 642.28
#2005-08-26| 644.55
#2005-08-29| 647.53
#2005-08-30| 643.53
#2005-08-31| 660.55
#2005-09-01| 682.17
#2005-09-02| 684.06
#2005-09-05| .
#2005-09-06| 681.82
#2005-09-07| 677.92
#2005-09-08| 670.71
#2005-09-09| 675.73
#2005-09-12| 671.99
#2005-09-13| 664.98
#2005-09-14| 671.64
#2005-09-15| 674.73
#2005-09-16| 674.99
#2005-09-19| 679.36
#2005-09-20| 684.54
#2005-09-21| 688.30
#2005-09-22| 687.12
#2005-09-23| 673.75
#2005-09-26| 662.18
#2005-09-27| 661.91
#2005-09-28| 668.16
#2005-09-29| 674.00
#2005-09-30| 671.45
#2005-10-03| 666.23
#2005-10-04| 660.53
#2005-10-05| 652.12
#2005-10-06| 631.56
#2005-10-07| 629.63
#2005-10-10| 627.33
#2005-10-11| 633.09
#2005-10-12| 634.82
#2005-10-13| 603.96
#2005-10-14| 603.89
#2005-10-17| 609.69
#2005-10-18| 585.65
#2005-10-19| 569.81
#2005-10-20| 588.86
#2005-10-21| 583.59
#2005-10-24| 595.51
#2005-10-25| 604.92
#2005-10-26| 615.81
#2005-10-27| 611.10
#2005-10-28| 602.78
#2005-10-31| 619.59
#2005-11-01| 613.98
#2005-11-02| 620.92
#2005-11-03| 639.70
#2005-11-04| 629.19
#2005-11-07| 626.14
#2005-11-08| 619.88
#2005-11-09| 624.94
#2005-11-10| 620.82
#2005-11-11| 611.64
#2005-11-14| 615.45
#2005-11-15| 609.95
#2005-11-16| 599.81
#2005-11-17| 612.24
#2005-11-18| 611.78
#2005-11-21| 614.67
#2005-11-22| 625.98
#2005-11-23| 626.14
#2005-11-24| .
#2005-11-25| 627.76
#2005-11-28| 625.27
#2005-11-29| 620.91
#2005-11-30| 622.35
#2005-12-01| 627.85
#2005-12-02| 639.82
#2005-12-05| 649.02
#2005-12-06| 645.18
#2005-12-07| 653.25
#2005-12-08| 653.51
#2005-12-09| 658.14
#2005-12-12| 662.28
#2005-12-13| 664.86
#2005-12-14| 671.11
#2005-12-15| 655.48
#2005-12-16| 652.92
#2005-12-19| 641.78
#2005-12-20| 642.28
#2005-12-21| 639.23
#2005-12-22| 646.52
#2005-12-23| 646.62
#2005-12-26| .
#2005-12-27| 648.85
#2005-12-28| 654.47
#2005-12-29| 654.33
#2005-12-30| 654.65
#2006-01-02| .
#2006-01-03| 674.18
#2006-01-04| 687.77
#2006-01-05| 686.37
#2006-01-06| 695.50
#2006-01-09| 691.84
#2006-01-10| 681.75
#2006-01-11| 679.10
#2006-01-12| 682.53
#2006-01-13| 679.30
#2006-01-16| .
#2006-01-17| 678.91
#2006-01-18| 667.85
#2006-01-19| 684.70
#2006-01-20| 697.45
#2006-01-23| 702.29
#2006-01-24| 710.37
#2006-01-25| 711.01
#2006-01-26| 710.54
#2006-01-27| 719.15
#2006-01-30| 722.23
#2006-01-31| 721.83
#2006-02-01| 729.48
#2006-02-02| 727.04
#2006-02-03| 711.83
#2006-02-06| 721.47
#2006-02-07| 707.34
#2006-02-08| 701.38
#2006-02-09| 709.70
#2006-02-10| 702.19
#2006-02-13| 691.05
#2006-02-14| 676.36
#2006-02-15| 690.55
#2006-02-16| 694.97
#2006-02-17| 709.22
#2006-02-20| .
#2006-02-21| 724.56
#2006-02-22| 715.46
#2006-02-23| 725.70
#2006-02-24| 733.07
#2006-02-27| 732.83
#2006-02-28| 725.68
#2006-03-01| 737.52
#2006-03-02| 742.66
#2006-03-03| 754.83
#2006-03-06| 751.96
#2006-03-07| 738.77
#2006-03-08| 728.74
#2006-03-09| 731.53
#2006-03-10| 731.30
#2006-03-13| 739.92
#2006-03-14| 748.04
#2006-03-15| 752.62
#2006-03-16| 763.86
#2006-03-17| 775.94
#2006-03-20| 779.19
#2006-03-21| 763.11
#2006-03-22| 772.23
#2006-03-23| 774.88
#2006-03-24| 783.85
#2006-03-27| 788.38
#2006-03-28| 794.67
#2006-03-29| 795.52
#2006-03-30| 814.09
#2006-03-31| 808.39
#2006-04-03| 822.81
#2006-04-04| 820.25
#2006-04-05| 828.22
#2006-04-06| 839.71
#2006-04-07| 826.94
#2006-04-10| 840.01
#2006-04-11| 841.35
#2006-04-12| 828.65
#2006-04-13| 826.05
#2006-04-14| .
#2006-04-17| 839.60
#2006-04-18| 853.88
#2006-04-19| 870.37
#2006-04-20| 886.05
#2006-04-21| 886.16
#2006-04-24| 899.50
#2006-04-25| 894.29
#2006-04-26| 906.36
#2006-04-27| 886.74
#2006-04-28| 889.11
#2006-05-01| 891.29
#2006-05-02| 908.39
#2006-05-03| 915.44
#2006-05-04| 933.12
#2006-05-05| 934.81
#2006-05-08| 922.50
#2006-05-09| 935.70
#2006-05-10| 946.04
#2006-05-11| 957.11
#2006-05-12| 937.60
#2006-05-15| 879.79
#2006-05-16| 875.37
#2006-05-17| 873.36
#2006-05-18| 824.22
#2006-05-19| 816.64
#2006-05-22| 780.86
#2006-05-23| 839.34
#2006-05-24| 814.26
#2006-05-25| 815.85
#2006-05-26| 844.43
#2006-05-29| .
#2006-05-30| 850.21
#2006-05-31| 853.81
#2006-06-01| 855.91
#2006-06-02| 880.05
#2006-06-05| 883.76
#2006-06-06| 848.56
#2006-06-07| 835.47
#2006-06-08| 776.61
#2006-06-09| 797.29
#2006-06-12| 773.33
#2006-06-13| 737.48
#2006-06-14| 740.16
#2006-06-15| 787.18
#2006-06-16| 774.22
#2006-06-19| 770.15
#2006-06-20| 758.41
#2006-06-21| 761.42
#2006-06-22| 766.58
#2006-06-23| 788.63
#2006-06-26| 787.63
#2006-06-27| 809.82
#2006-06-28| 798.35
#2006-06-29| 809.46
#2006-06-30| 821.78
#2006-07-03| 835.78
#2006-07-04| .
#2006-07-05| 819.11
#2006-07-06| 836.75
#2006-07-07| 848.83
#2006-07-10| 831.60
#2006-07-11| 832.24
#2006-07-12| 847.97
#2006-07-13| 841.68
#2006-07-14| 830.38
#2006-07-17| 807.50
#2006-07-18| 791.61
#2006-07-19| 795.19
#2006-07-20| 811.32
#2006-07-21| 800.03
#2006-07-24| 795.09
#2006-07-25| 822.50
#2006-07-26| 823.68
#2006-07-27| 849.92
#2006-07-28| 844.44
#2006-07-31| 847.08
#2006-08-01| 847.88
#2006-08-02| 863.97
#2006-08-03| 851.28
#2006-08-04| 853.95
#2006-08-07| 854.21
#2006-08-08| 852.80
#2006-08-09| 847.99
#2006-08-10| 826.88
#2006-08-11| 821.90
#2006-08-14| 811.13
#2006-08-15| 822.32
#2006-08-16| 824.74
#2006-08-17| 814.43
#2006-08-18| 817.48
#2006-08-21| 841.71
#2006-08-22| 835.09
#2006-08-23| 839.95
#2006-08-24| 830.52
#2006-08-25| 828.80
#2006-08-28| 827.27
#2006-08-29| 811.73
#2006-08-30| 823.46
#2006-08-31| 822.24
#2006-09-01| 828.22
#2006-09-04| .
#2006-09-05| 841.12
#2006-09-06| 823.39
#2006-09-07| 804.01
#2006-09-08| 795.27
#2006-09-11| 763.50
#2006-09-12| 766.01
#2006-09-13| 766.06
#2006-09-14| 777.32
#2006-09-15| 765.25
#2006-09-18| 774.08
#2006-09-19| 783.87
#2006-09-20| 775.11
#2006-09-21| 755.66
#2006-09-22| 751.88
#2006-09-25| 723.30
#2006-09-26| 746.15
#2006-09-27| 766.46
#2006-09-28| 772.90
#2006-09-29| 765.60
#2006-10-02| 758.24
#2006-10-03| 738.28
#2006-10-04| 738.86
#2006-10-05| 750.88
#2006-10-06| 740.21
#2006-10-09| 749.45
#2006-10-10| 756.07
#2006-10-11| 751.04
#2006-10-12| 756.63
#2006-10-13| 769.30
#2006-10-16| 779.95
#2006-10-17| 774.85
#2006-10-18| 781.94
#2006-10-19| 795.72
#2006-10-20| 806.45
#2006-10-23| 793.74
#2006-10-24| 800.99
#2006-10-25| 808.78
#2006-10-26| 831.33
#2006-10-27| 832.05
#2006-10-30| 817.51
#2006-10-31| 827.33
#2006-11-01| 840.71
#2006-11-02| 834.65
#2006-11-03| 841.79
#2006-11-06| 857.64
#2006-11-07| 857.66
#2006-11-08| 856.47
#2006-11-09| 866.78
#2006-11-10| 869.19
#2006-11-13| 863.47
#2006-11-14| 869.63
#2006-11-15| 874.20
#2006-11-16| 881.97
#2006-11-17| 850.94
#2006-11-20| 857.35
#2006-11-21| 868.38
#2006-11-22| 875.74
#2006-11-23| .
#2006-11-24| 881.90
#2006-11-27| 870.84
#2006-11-28| 859.80
#2006-11-29| 884.45
#2006-11-30| 901.67
#2006-12-01| 902.61
#2006-12-04| 907.74
#2006-12-05| 914.09
#2006-12-06| 912.17
#2006-12-07| 912.59
#2006-12-08| 914.60
#2006-12-11| 908.30
#2006-12-12| 913.37
#2006-12-13| 909.11
#2006-12-14| 922.60
#2006-12-15| 925.88
#2006-12-18| 950.00
#2006-12-19| 943.81
#2006-12-20| 958.58
#2006-12-21| 946.90
#2006-12-22| 944.69
#2006-12-25| .
#2006-12-26| 944.43
#2006-12-27| 941.47
#2006-12-28| 950.55
#2006-12-29| 956.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 953.66
#2007-01-04| 919.76
#2007-01-05| 910.07
#2007-01-08| 922.95
#2007-01-09| 911.58
#2007-01-10| 887.59
#2007-01-11| 899.73
#2007-01-12| 907.75
#2007-01-15| .
#2007-01-16| 931.99
#2007-01-17| 922.39
#2007-01-18| 925.42
#2007-01-19| 940.52
#2007-01-22| 953.04
#2007-01-23| 958.54
#2007-01-24| 981.84
#2007-01-25| 979.32
#2007-01-26| 982.53
#2007-01-29| 995.32
#2007-01-30| 994.69
#2007-01-31|1002.43
#2007-02-01|1017.18
#2007-02-02|1018.01
#2007-02-05|1010.66
#2007-02-06|1017.10
#2007-02-07|1022.13
#2007-02-08|1012.44
#2007-02-09|1019.95
#2007-02-12|1011.07
#2007-02-13|1024.76
#2007-02-14|1045.75
#2007-02-15|1025.52
#2007-02-16|1026.02
#2007-02-19| .
#2007-02-20|1020.83
#2007-02-21|1017.38
#2007-02-22|1016.32
#2007-02-23|1024.47
#2007-02-26|1033.60
#2007-02-27| 995.87
#2007-02-28| 971.85
#2007-03-01| 960.39
#2007-03-02| 965.17
#2007-03-05| 935.68
#2007-03-06| 948.92
#2007-03-07| 956.23
#2007-03-08| 980.11
#2007-03-09| 978.06
#2007-03-12| 982.16
#2007-03-13| 980.22
#2007-03-14| 958.65
#2007-03-15| 970.46
#2007-03-16| 978.41
#2007-03-19| 992.53
#2007-03-20| 994.12
#2007-03-21|1006.34
#2007-03-22|1018.26
#2007-03-23|1027.34
#2007-03-26|1025.39
#2007-03-27|1017.35
#2007-03-28|1028.45
#2007-03-29|1032.11
#2007-03-30|1026.30
#2007-04-02|1028.20
#2007-04-03|1031.62
#2007-04-04|1032.43
#2007-04-05|1041.17
#2007-04-06| .
#2007-04-09|1035.46
#2007-04-10|1057.26
#2007-04-11|1054.84
#2007-04-12|1049.74
#2007-04-13|1059.09
#2007-04-16|1075.97
#2007-04-17|1077.07
#2007-04-18|1063.80
#2007-04-19|1063.47
#2007-04-20|1079.20
#2007-04-23|1085.87
#2007-04-24|1083.22
#2007-04-25|1087.40
#2007-04-26|1090.98
#2007-04-27|1090.17
#2007-04-30|1100.34
#2007-05-01|1095.69
#2007-05-02|1108.13
#2007-05-03|1107.44
#2007-05-04|1121.03
#2007-05-07|1126.75
#2007-05-08|1090.55
#2007-05-09|1095.71
#2007-05-10|1086.54
#2007-05-11|1073.02
#2007-05-14|1075.01
#2007-05-15|1094.06
#2007-05-16|1097.97
#2007-05-17|1088.66
#2007-05-18|1108.16
#2007-05-21|1115.37
#2007-05-22|1124.96
#2007-05-23|1140.93
#2007-05-24|1135.42
#2007-05-25|1125.39
#2007-05-28| .
#2007-05-29|1121.56
#2007-05-30|1106.78
#2007-05-31|1134.93
#2007-06-01|1145.39
#2007-06-04|1149.67
#2007-06-05|1152.58
#2007-06-06|1129.13
#2007-06-07|1120.03
#2007-06-08|1103.11
#2007-06-11|1112.13
#2007-06-12|1096.01
#2007-06-13|1102.53
#2007-06-14|1130.22
#2007-06-15|1163.89
#2007-06-18|1171.70
#2007-06-19|1173.17
#2007-06-20|1183.34
#2007-06-21|1184.50
#2007-06-22|1186.05
#2007-06-25|1179.09
#2007-06-26|1172.64
#2007-06-27|1159.83
#2007-06-28|1195.49
#2007-06-29|1207.92
#2007-07-02|1231.57
#2007-07-03|1231.28
#2007-07-04| .
#2007-07-05|1243.71
#2007-07-06|1245.65
#2007-07-09|1251.82
#2007-07-10|1243.10
#2007-07-11|1247.32
#2007-07-12|1271.47
#2007-07-13|1277.62
#2007-07-16|1282.72
#2007-07-17|1275.01
#2007-07-18|1272.08
#2007-07-19|1294.33
#2007-07-20|1287.25
#2007-07-23|1284.12
#2007-07-24|1253.70
#2007-07-25|1230.27
#2007-07-26|1194.57
#2007-07-27|1165.20
#2007-07-30|1177.95
#2007-07-31|1201.78
#2007-08-01|1170.75
#2007-08-02|1182.71
#2007-08-03|1173.46
#2007-08-06|1139.64
#2007-08-07|1146.90
#2007-08-08|1191.98
#2007-08-09|1144.24
#2007-08-10|1106.94
#2007-08-13|1124.42
#2007-08-14|1119.95
#2007-08-15|1091.57
#2007-08-16|1029.05
#2007-08-17|1070.22
#2007-08-20|1087.99
#2007-08-21|1070.09
#2007-08-22|1098.71
#2007-08-23|1116.92
#2007-08-24|1128.53
#2007-08-27|1124.10
#2007-08-28|1100.83
#2007-08-29|1102.95
#2007-08-30|1125.30
#2007-08-31|1148.46
#2007-09-03| .
#2007-09-04|1165.00
#2007-09-05|1168.58
#2007-09-06|1182.15
#2007-09-07|1168.92
#2007-09-10|1162.86
#2007-09-11|1184.76
#2007-09-12|1193.92
#2007-09-13|1214.88
#2007-09-14|1211.79
#2007-09-17|1200.48
#2007-09-18|1201.69
#2007-09-19|1253.29
#2007-09-20|1261.26
#2007-09-21|1273.82
#2007-09-24|1279.04
#2007-09-25|1261.93
#2007-09-26|1272.86
#2007-09-27|1287.91
#2007-09-28|1302.20
#2007-10-01|1321.77
#2007-10-02|1295.28
#2007-10-03|1276.37
#2007-10-04|1271.71
#2007-10-05|1285.65
#2007-10-08|1276.61
#2007-10-09|1278.69
#2007-10-10|1291.61
#2007-10-11|1333.80
#2007-10-12|1328.01
#2007-10-15|1345.11
#2007-10-16|1321.84
#2007-10-17|1322.59
#2007-10-18|1310.05
#2007-10-19|1311.52
#2007-10-22|1259.44
#2007-10-23|1300.31
#2007-10-24|1292.39
#2007-10-25|1323.09
#2007-10-26|1348.05
#2007-10-29|1370.97
#2007-10-30|1353.73
#2007-10-31|1358.82
#2007-11-01|1338.62
#2007-11-02|1334.39
#2007-11-05|1336.26
#2007-11-06|1377.62
#2007-11-07|1396.30
#2007-11-08|1404.88
#2007-11-09|1374.74
#2007-11-12|1311.13
#2007-11-13|1296.72
#2007-11-14|1318.59
#2007-11-15|1275.27
#2007-11-16|1251.20
#2007-11-19|1211.04
#2007-11-20|1260.15
#2007-11-21|1231.23
#2007-11-22| .
#2007-11-23|1254.40
#2007-11-26|1273.68
#2007-11-27|1233.66
#2007-11-28|1266.14
#2007-11-29|1269.29
#2007-11-30|1271.88
#2007-12-03|1261.79
#2007-12-04|1246.21
#2007-12-05|1274.35
#2007-12-06|1288.97
#2007-12-07|1271.89
#2007-12-10|1290.10
#2007-12-11|1292.90
#2007-12-12|1304.33
#2007-12-13|1275.17
#2007-12-14|1251.19
#2007-12-17|1218.40
#2007-12-18|1219.23
#2007-12-19|1213.07
#2007-12-20|1208.08
#2007-12-21|1239.81
#2007-12-24|1246.77
#2007-12-25| .
#2007-12-26|1255.26
#2007-12-27|1288.85
#2007-12-28|1310.57
#2007-12-31|1307.17
#2008-01-01| .
#2008-01-02|1311.04
#2008-01-03|1311.33
#2008-01-04|1287.64
#2008-01-07|1258.44
#2008-01-08|1281.64
#2008-01-09|1241.12
#2008-01-10|1211.40
#2008-01-11|1191.33
#2008-01-14|1205.29
#2008-01-15|1154.38
#2008-01-16|1086.00
#2008-01-17|1085.40
#2008-01-18|1044.82
#2008-01-21| .
#2008-01-22| 991.07
#2008-01-23| 965.30
#2008-01-24|1014.08
#2008-01-25|1051.76
#2008-01-28|1021.35
#2008-01-29|1054.71
#2008-01-30|1049.07
#2008-01-31|1013.59
#2008-02-01|1043.11
#2008-02-04|1063.17
#2008-02-05|1032.83
#2008-02-06|1025.18
#2008-02-07| 997.69
#2008-02-08| 992.54
#2008-02-11| 984.42
#2008-02-12|1036.90
#2008-02-13|1042.65
#2008-02-14|1085.30
#2008-02-15|1080.75
#2008-02-18| .
#2008-02-19|1124.43
#2008-02-20|1100.45
#2008-02-21|1131.81
#2008-02-22|1119.43
#2008-02-25|1121.45
#2008-02-26|1132.98
#2008-02-27|1167.80
#2008-02-28|1166.58
#2008-02-29|1142.52
#2008-03-03|1131.46
#2008-03-04|1142.18
#2008-03-05|1153.41
#2008-03-06|1148.66
#2008-03-07|1112.61
#2008-03-10|1092.17
#2008-03-11|1120.51
#2008-03-12|1133.33
#2008-03-13|1110.82
#2008-03-14|1104.90
#2008-03-17|1072.28
#2008-03-18|1091.39
#2008-03-19|1077.85
#2008-03-20|1050.73
#2008-03-21| .
#2008-03-24|1050.73
#2008-03-25|1082.21
#2008-03-26|1101.93
#2008-03-27|1126.91
#2008-03-28|1130.51
#2008-03-31|1139.39
#2008-04-01|1134.04
#2008-04-02|1151.36
#2008-04-03|1155.98
#2008-04-04|1187.82
#2008-04-07|1213.24
#2008-04-08|1198.29
#2008-04-09|1208.96
#2008-04-10|1208.64
#2008-04-11|1206.23
#2008-04-14|1196.05
#2008-04-15|1224.29
#2008-04-16|1252.53
#2008-04-17|1236.08
#2008-04-18|1228.54
#2008-04-21|1259.50
#2008-04-22|1299.90
#2008-04-23|1287.15
#2008-04-24|1249.06
#2008-04-25|1259.79
#2008-04-28|1288.06
#2008-04-29|1252.66
#2008-04-30|1272.96
#2008-05-01|1261.02
#2008-05-02|1304.47
#2008-05-05|1313.79
#2008-05-06|1318.96
#2008-05-07|1336.77
#2008-05-08|1350.48
#2008-05-09|1336.87
#2008-05-12|1349.96
#2008-05-13|1340.34
#2008-05-14|1360.81
#2008-05-15|1389.36
#2008-05-16|1410.35
#2008-05-19|1430.90
#2008-05-20|1414.20
#2008-05-21|1435.34
#2008-05-22|1464.67
#2008-05-23|1440.10
#2008-05-26| .
#2008-05-27|1374.87
#2008-05-28|1364.30
#2008-05-29|1346.86
#2008-05-30|1356.70
#2008-06-02|1347.41
#2008-06-03|1350.26
#2008-06-04|1318.10
#2008-06-05|1316.33
#2008-06-06|1358.91
#2008-06-09|1343.62
#2008-06-10|1297.54
#2008-06-11|1287.47
#2008-06-12|1286.75
#2008-06-13|1289.03
#2008-06-16|1322.17
#2008-06-17|1337.73
#2008-06-18|1320.73
#2008-06-19|1313.82
#2008-06-20|1295.66
#2008-06-23|1277.90
#2008-06-24|1280.48
#2008-06-25|1284.99
#2008-06-26|1278.48
#2008-06-27|1263.36
#2008-06-30|1263.35
#2008-07-01|1243.45
#2008-07-02|1253.77
#2008-07-03|1207.07
#2008-07-04| .
#2008-07-07|1220.11
#2008-07-08|1178.82
#2008-07-09|1200.23
#2008-07-10|1179.21
#2008-07-11|1190.00
#2008-07-14|1165.98
#2008-07-15|1126.13
#2008-07-16|1093.57
#2008-07-17|1140.23
#2008-07-18|1134.74
#2008-07-21|1155.41
#2008-07-22|1138.81
#2008-07-23|1122.45
#2008-07-24|1101.32
#2008-07-25|1090.28
#2008-07-28|1109.77
#2008-07-29|1109.66
#2008-07-30|1139.47
#2008-07-31|1161.17
#2008-08-01|1126.75
#2008-08-04|1116.27
#2008-08-05|1081.43
#2008-08-06|1091.99
#2008-08-07|1105.35
#2008-08-08|1067.64
#2008-08-11|1073.35
#2008-08-12|1055.07
#2008-08-13|1033.37
#2008-08-14|1052.72
#2008-08-15|1038.92
#2008-08-18|1061.00
#2008-08-19|1043.84
#2008-08-20|1062.31
#2008-08-21|1097.03
#2008-08-22|1103.54
#2008-08-25|1089.49
#2008-08-26|1069.01
#2008-08-27|1092.84
#2008-08-28|1106.91
#2008-08-29|1107.66
#2008-09-01| .
#2008-09-02|1035.41
#2008-09-03| 996.04
#2008-09-04| 961.26
#2008-09-05| 921.37
#2008-09-08| 942.40
#2008-09-09| 876.77
#2008-09-10| 869.22
#2008-09-11| 852.77
#2008-09-12| 900.17
#2008-09-15| 851.77
#2008-09-16| 788.64
#2008-09-17| 764.21
#2008-09-18| 799.26
#2008-09-19| 884.36
#2008-09-22| 904.05
#2008-09-23| 886.01
#2008-09-24| 870.19
#2008-09-25| 857.67
#2008-09-26| 812.12
#2008-09-29| 727.02
#2008-09-30| 748.48
#2008-10-01| 726.13
#2008-10-02| 672.63
#2008-10-03| 711.98
#2008-10-06| 614.48
#2008-10-07| 605.32
#2008-10-08| 560.89
#2008-10-09| 582.29
#2008-10-10| 529.03
#2008-10-13| 566.19
#2008-10-14| 596.05
#2008-10-15| 533.55
#2008-10-16| 470.39
#2008-10-17| 487.47
#2008-10-20| 521.29
#2008-10-21| 518.83
#2008-10-22| 472.25
#2008-10-23| 472.73
#2008-10-24| 438.92
#2008-10-27| 404.62
#2008-10-28| 414.95
#2008-10-29| 438.33
#2008-10-30| 470.68
#2008-10-31| 489.61
#2008-11-03| 515.98
#2008-11-04| 561.82
#2008-11-05| 552.21
#2008-11-06| 482.80
#2008-11-07| 496.25
#2008-11-10| 504.69
#2008-11-11| 460.83
#2008-11-12| 421.79
#2008-11-13| 424.52
#2008-11-14| 438.27
#2008-11-17| 419.38
#2008-11-18| 412.36
#2008-11-19| 382.57
#2008-11-20| 358.56
#2008-11-21| 347.77
#2008-11-24| 405.82
#2008-11-25| 408.81
#2008-11-26| 410.85
#2008-11-27| .
#2008-11-28| 425.83
#2008-12-01| 385.28
#2008-12-02| 397.67
#2008-12-03| 402.31
#2008-12-04| 394.13
#2008-12-05| 356.41
#2008-12-08| 404.89
#2008-12-09| 406.99
#2008-12-10| 420.22
#2008-12-11| 431.13
#2008-12-12| 407.03
#2008-12-15| 422.30
#2008-12-16| 422.37
#2008-12-17| 455.32
#2008-12-18| 448.34
#2008-12-19| 422.45
#2008-12-22| 406.25
#2008-12-23| 410.77
#2008-12-24| 409.00
#2008-12-25| .
#2008-12-26| 407.01
#2008-12-29| 429.68
#2008-12-30| 438.32
#2008-12-31| 438.25
#2009-01-01| .
#2009-01-02| 475.18
#2009-01-05| 477.83
#2009-01-06| 486.26
#2009-01-07| 469.88
#2009-01-08| 468.70
#2009-01-09| 464.77
#2009-01-12| 448.94
#2009-01-13| 438.26
#2009-01-14| 415.33
#2009-01-15| 421.41
#2009-01-16| 453.01
#2009-01-19| .
#2009-01-20| 420.23
#2009-01-21| 432.74
#2009-01-22| 429.19
#2009-01-23| 431.29
#2009-01-26| 464.62
#2009-01-27| 459.33
#2009-01-28| 476.61
#2009-01-29| 460.63
#2009-01-30| 448.75
#2009-02-02| 421.22
#2009-02-03| 437.43
#2009-02-04| 451.10
#2009-02-05| 450.48
#2009-02-06| 468.66
#2009-02-09| 496.64
#2009-02-10| 488.15
#2009-02-11| 479.79
#2009-02-12| 457.94
#2009-02-13| 476.76
#2009-02-16| .
#2009-02-17| 437.13
#2009-02-18| 426.75
#2009-02-19| 438.69
#2009-02-20| 413.15
#2009-02-23| 410.56
#2009-02-24| 410.84
#2009-02-25| 411.24
#2009-02-26| 425.29
#2009-02-27| 409.37
#2009-03-02| 387.02
#2009-03-03| 366.15
#2009-03-04| 397.77
#2009-03-05| 379.91
#2009-03-06| 379.63
#2009-03-09| 388.69
#2009-03-10| 411.93
#2009-03-11| 408.40
#2009-03-12| 404.22
#2009-03-13| 414.29
#2009-03-16| 425.69
#2009-03-17| 425.13
#2009-03-18| 418.82
#2009-03-19| 466.84
#2009-03-20| 467.60
#2009-03-23| 490.40
#2009-03-24| 480.23
#2009-03-25| 478.65
#2009-03-26| 490.57
#2009-03-27| 469.66
#2009-03-30| 438.10
#2009-03-31| 451.59
#2009-04-01| 454.63
#2009-04-02| 491.89
#2009-04-03| 475.38
#2009-04-06| 470.13
#2009-04-07| 450.88
#2009-04-08| 440.41
#2009-04-09| 444.96
#2009-04-10| .
#2009-04-13| 447.97
#2009-04-14| 464.46
#2009-04-15| 462.38
#2009-04-16| 477.28
#2009-04-17| 492.93
#2009-04-20| 460.27
#2009-04-21| 469.97
#2009-04-22| 479.26
#2009-04-23| 480.96
#2009-04-24| 500.73
#2009-04-27| 487.04
#2009-04-28| 484.91
#2009-04-29| 512.52
#2009-04-30| 516.85
#2009-05-01| 518.54
#2009-05-04| 551.97
#2009-05-05| 546.14
#2009-05-06| 549.34
#2009-05-07| 566.79
#2009-05-08| 592.79
#2009-05-11| 579.33
#2009-05-12| 582.18
#2009-05-13| 561.89
#2009-05-14| 566.33
#2009-05-15| 571.27
#2009-05-18| 580.50
#2009-05-19| 599.12
#2009-05-20| 616.10
#2009-05-21| 612.57
#2009-05-22| 608.28
#2009-05-25| .
#2009-05-26| 595.52
#2009-05-27| 601.64
#2009-05-28| 599.94
#2009-05-29| 627.71
#2009-06-01| 635.82
#2009-06-02| 668.44
#2009-06-03| 626.49
#2009-06-04| 635.98
#2009-06-05| 628.88
#2009-06-08| 608.78
#2009-06-09| 627.23
#2009-06-10| 642.64
#2009-06-11| 657.17
#2009-06-12| 646.43
#2009-06-15| 616.29
#2009-06-16| 628.63
#2009-06-17| 597.00
#2009-06-18| 609.29
#2009-06-19| 608.42
#2009-06-22| 556.89
#2009-06-23| 559.65
#2009-06-24| 585.54
#2009-06-25| 570.20
#2009-06-26| 584.89
#2009-06-29| 594.97
#2009-06-30| 590.94
#2009-07-01| 610.36
#2009-07-02| 591.30
#2009-07-03| .
#2009-07-06| 556.84
#2009-07-07| 557.38
#2009-07-08| 542.12
#2009-07-09| 550.24
#2009-07-10| 537.48
#2009-07-13| 547.85
#2009-07-14| 561.46
#2009-07-15| 590.17
#2009-07-16| 585.22
#2009-07-17| 588.77
#2009-07-20| 606.22
#2009-07-21| 622.63
#2009-07-22| 619.14
#2009-07-23| 633.58
#2009-07-24| 633.37
#2009-07-27| 646.57
#2009-07-28| 627.14
#2009-07-29| 616.84
#2009-07-30| 634.62
#2009-07-31| 645.42
#2009-08-03| 677.02
#2009-08-04| 667.37
#2009-08-05| 668.77
#2009-08-06| 664.11
#2009-08-07| 660.98
#2009-08-10| 646.20
#2009-08-11| 629.25
#2009-08-12| 653.85
#2009-08-13| 664.44
#2009-08-14| 658.07
#2009-08-17| 627.68
#2009-08-18| 641.04
#2009-08-19| 646.48
#2009-08-20| 661.00
#2009-08-21| 680.19
#2009-08-24| 692.38
#2009-08-25| 693.85
#2009-08-26| 671.53
#2009-08-27| 660.38
#2009-08-28| 682.07
#2009-08-31| 664.70
#2009-09-01| 656.48
#2009-09-02| 638.85
#2009-09-03| 650.95
#2009-09-04| 658.87
#2009-09-07| .
#2009-09-08| 689.80
#2009-09-09| 703.14
#2009-09-10| 694.42
#2009-09-11| 701.52
#2009-09-14| 693.87
#2009-09-15| 713.24
#2009-09-16| 734.15
#2009-09-17| 740.68
#2009-09-18| 738.86
#2009-09-21| 722.84
#2009-09-22| 746.35
#2009-09-23| 740.89
#2009-09-24| 725.59
#2009-09-25| 731.21
#2009-09-28| 735.00
#2009-09-29| 730.90
#2009-09-30| 741.51
#2009-10-01| 727.85
#2009-10-02| 710.10
#2009-10-05| 732.79
#2009-10-06| 767.80
#2009-10-07| 757.28
#2009-10-08| 781.42
#2009-10-09| 790.53
#2009-10-12| 793.80
#2009-10-13| 789.40
#2009-10-14| 816.74
#2009-10-15| 814.72
#2009-10-16| 802.09
#2009-10-19| 826.64
#2009-10-20| 827.89
#2009-10-21| 833.35
#2009-10-22| 822.80
#2009-10-23| 819.14
#2009-10-26| 799.93
#2009-10-27| 792.49
#2009-10-28| 757.26
#2009-10-29| 789.04
#2009-10-30| 767.21
#2009-11-02| 764.16
#2009-11-03| 743.96
#2009-11-04| 780.13
#2009-11-05| 784.55
#2009-11-06| 775.14
#2009-11-09| 811.48
#2009-11-10| 804.44
#2009-11-11| 815.41
#2009-11-12| 805.85
#2009-11-13| 811.16
#2009-11-16| 844.72
#2009-11-17| 832.58
#2009-11-18| 841.24
#2009-11-19| 811.18
#2009-11-20| 811.82
#2009-11-23| 849.24
#2009-11-24| 837.82
#2009-11-25| 844.44
#2009-11-26| .
#2009-11-27| 823.43
#2009-11-30| 809.31
#2009-12-01| 838.20
#2009-12-02| 845.07
#2009-12-03| 839.44
#2009-12-04| 844.49
#2009-12-07| 836.54
#2009-12-08| 822.86
#2009-12-09| 816.55
#2009-12-10| 829.18
#2009-12-11| 826.70
#2009-12-14| 833.13
#2009-12-15| 834.49
#2009-12-16| 853.07
#2009-12-17| 825.73
#2009-12-18| 819.38
#2009-12-21| 835.04
#2009-12-22| 828.94
#2009-12-23| 841.94
#2009-12-24| 842.29
#2009-12-25| .
#2009-12-28| 851.74
#2009-12-29| 858.90
#2009-12-30| 847.49
#2009-12-31| 852.34
#2010-01-01| .
#2010-01-04| 882.51
#2010-01-05| 884.55
#2010-01-06| 881.63
#2010-01-07| 883.28
#2010-01-08| 889.40
#2010-01-11| 905.24
#2010-01-12| 886.01
#2010-01-13| 884.06
#2010-01-14| 895.22
#2010-01-15| 880.47
#2010-01-18| .
#2010-01-19| 875.28
#2010-01-20| 843.09
#2010-01-21| 826.72
#2010-01-22| 814.27
#2010-01-25| 815.30
#2010-01-26| 802.48
#2010-01-27| 801.74
#2010-01-28| 798.54
#2010-01-29| 813.20
#2010-02-01| 816.36
#2010-02-02| 834.33
#2010-02-03| 827.69
#2010-02-04| 793.29
#2010-02-05| 773.02
#2010-02-08| 768.98
#2010-02-09| 781.93
#2010-02-10| 765.74
#2010-02-11| 768.11
#2010-02-12| 762.01
#2010-02-15| .
#2010-02-16| 778.92
#2010-02-17| 784.23
#2010-02-18| 783.18
#2010-02-19| 783.34
#2010-02-22| 798.14
#2010-02-23| 779.93
#2010-02-24| 781.53
#2010-02-25| 756.78
#2010-02-26| 776.61
#2010-03-01| 787.83
#2010-03-02| 792.62
#2010-03-03| 807.27
#2010-03-04| 802.63
#2010-03-05| 820.70
#2010-03-08| 818.08
#2010-03-09| 813.38
#2010-03-10| 831.25
#2010-03-11| 824.11
#2010-03-12| 830.80
#2010-03-15| 813.22
#2010-03-16| 831.28
#2010-03-17| 835.73
#2010-03-18| 820.65
#2010-03-19| 817.41
#2010-03-22| 810.33
#2010-03-23| 825.78
#2010-03-24| 810.69
#2010-03-25| 812.44
#2010-03-26| 807.72
#2010-03-29| 817.23
#2010-03-30| 814.23
#2010-03-31| 831.15
#2010-04-01| 833.19
#2010-04-02| .
#2010-04-05| 830.97
#2010-04-06| 841.22
#2010-04-07| 843.48
#2010-04-08| 841.40
#2010-04-09| 857.86
#2010-04-12| 863.85
#2010-04-13| 851.70
#2010-04-14| 865.57
#2010-04-15| 873.51
#2010-04-16| 857.47
#2010-04-19| 841.68
#2010-04-20| 862.96
#2010-04-21| 860.64
#2010-04-22| 854.55
#2010-04-23| 867.34
#2010-04-26| 874.31
#2010-04-27| 861.95
#2010-04-28| 835.84
#2010-04-29| 855.33
#2010-04-30| 848.89
#2010-05-03| 846.85
#2010-05-04| 814.58
#2010-05-05| 792.99
#2010-05-06| 762.40
#2010-05-07| 724.56
#2010-05-10| 789.30
#2010-05-11| 780.00
#2010-05-12| 800.49
#2010-05-13| 796.42
#2010-05-14| 763.66
#2010-05-17| 759.02
#2010-05-18| 759.31
#2010-05-19| 710.93
#2010-05-20| 675.78
#2010-05-21| 695.39
#2010-05-24| 693.76
#2010-05-25| 655.27
#2010-05-26| 696.78
#2010-05-27| 714.37
#2010-05-28| 708.76
#2010-05-31| .
#2010-06-01| 702.23
#2010-06-02| 699.65
#2010-06-03| 720.14
#2010-06-04| 697.54
#2010-06-07| 675.71
#2010-06-08| 667.02
#2010-06-09| 697.49
#2010-06-10| 715.50
#2010-06-11| 721.27
#2010-06-14| 748.82
#2010-06-15| 752.70
#2010-06-16| 741.29
#2010-06-17| 743.06
#2010-06-18| 748.56
#2010-06-21| 760.82
#2010-06-22| 738.14
#2010-06-23| 723.44
#2010-06-24| 709.96
#2010-06-25| 695.30
#2010-06-28| 706.12
#2010-06-29| 660.94
#2010-06-30| 662.81
#2010-07-01| 643.05
#2010-07-02| 666.91
#2010-07-05| .
#2010-07-06| 695.63
#2010-07-07| 703.26
#2010-07-08| 711.18
#2010-07-09| 717.62
#2010-07-12| 723.09
#2010-07-13| 745.70
#2010-07-14| 744.57
#2010-07-15| 737.95
#2010-07-16| 730.39
#2010-07-19| 724.42
#2010-07-20| 718.39
#2010-07-21| 739.56
#2010-07-22| 765.18
#2010-07-23| 761.07
#2010-07-26| 774.71
#2010-07-27| 776.58
#2010-07-28| 776.40
#2010-07-29| 776.54
#2010-07-30| 771.65
#2010-08-02| 809.34
#2010-08-03| 810.62
#2010-08-04| 812.89
#2010-08-05| 814.64
#2010-08-06| 820.97
#2010-08-09| 818.87
#2010-08-10| 793.65
#2010-08-11| 761.43
#2010-08-12| 757.26
#2010-08-13| 753.51
#2010-08-16| 763.28
#2010-08-17| 782.82
#2010-08-18| 778.56
#2010-08-19| 762.54
#2010-08-20| 743.37
#2010-08-23| 747.28
#2010-08-24| 723.25
#2010-08-25| 708.10
#2010-08-26| 725.61
#2010-08-27| 729.66
#2010-08-30| 733.50
#2010-08-31| 734.11
#2010-09-01| 772.42
#2010-09-02| 771.69
#2010-09-03| 785.84
#2010-09-06| .
#2010-09-07| 770.01
#2010-09-08| 779.52
#2010-09-09| 784.91
#2010-09-10| 787.27
#2010-09-13| 806.72
#2010-09-14| 812.23
#2010-09-15| 807.31
#2010-09-16| 804.40
#2010-09-17| 806.05
#2010-09-20| 817.64
#2010-09-21| 827.74
#2010-09-22| 835.95
#2010-09-23| 830.34
#2010-09-24| 842.67
#2010-09-27| 842.42
#2010-09-28| 844.96
#2010-09-29| 851.33
#2010-09-30| 853.07
#2010-10-01| 856.91
#2010-10-04| 849.37
#2010-10-05| 867.62
#2010-10-06| 877.78
#2010-10-07| 872.01
#2010-10-08| 875.88
#2010-10-11| 874.30
#2010-10-12| 863.65
#2010-10-13| 894.54
#2010-10-14| 907.78
#2010-10-15| 899.04
#2010-10-18| 894.55
#2010-10-19| 872.44
#2010-10-20| 889.47
#2010-10-21| 902.48
#2010-10-22| 898.19
#2010-10-25| 909.07
#2010-10-26| 899.72
#2010-10-27| 884.77
#2010-10-28| 893.81
#2010-10-29| 898.21
#2010-11-01| 910.30
#2010-11-02| 920.65
#2010-11-03| 901.54
#2010-11-04| 938.80
#2010-11-05| 933.59
#2010-11-08| 924.68
#2010-11-09| 936.64
#2010-11-10| 913.17
#2010-11-11| 915.26
#2010-11-12| 905.06
#2010-11-15| 901.94
#2010-11-16| 867.64
#2010-11-17| 874.33
#2010-11-18| 889.61
#2010-11-19| 893.23
#2010-11-22| 886.24
#2010-11-23| 856.26
#2010-11-24| 867.05
#2010-11-25| .
#2010-11-26| 849.50
#2010-11-29| 835.06
#2010-11-30| 832.51
#2010-12-01| 859.17
#2010-12-02| 890.97
#2010-12-03| 909.18
#2010-12-06| 911.83
#2010-12-07| 916.53
#2010-12-08| 911.34
#2010-12-09| 905.25
#2010-12-10| 908.14
#2010-12-13| 925.48
#2010-12-14| 926.15
#2010-12-15| 923.22
#2010-12-16| 918.89
#2010-12-17| 926.38
#2010-12-20| 932.48
#2010-12-21| 949.85
#2010-12-22| 952.01
#2010-12-23| 955.33
#2010-12-24| .
#2010-12-27| 958.93
#2010-12-28| 967.16
#2010-12-29| 968.67
#2010-12-30| 975.16
#2010-12-31| 988.03
#2011-01-03| 993.22
#2011-01-04| 977.26
#2011-01-05| 970.80
#2011-01-06| 966.85
#2011-01-07| 964.88
#2011-01-10| 959.77
#2011-01-11| 969.01
#2011-01-12| 988.35
#2011-01-13| 991.26
#2011-01-14| 987.14
#2011-01-17| .
#2011-01-18| 995.59
#2011-01-19| 986.26
#2011-01-20| 947.88
#2011-01-21| 973.72
#2011-01-24| 976.33
#2011-01-25| 963.94
#2011-01-26| 975.70
#2011-01-27| 981.37
#2011-01-28| 971.95
#2011-01-31| 978.39
#2011-02-01|1017.86
#2011-02-02|1020.90
#2011-02-03|1011.37
#2011-02-04|1006.52
#2011-02-07|1008.66
#2011-02-08|1009.92
#2011-02-09|1001.78
#2011-02-10| 983.83
#2011-02-11| 995.04
#2011-02-14|1006.74
#2011-02-15|1004.86
#2011-02-16|1013.08
#2011-02-17|1012.56
#2011-02-18|1018.19
#2011-02-21| .
#2011-02-22|1010.44
#2011-02-23|1015.11
#2011-02-24|1024.60
#2011-02-25|1030.66
#2011-02-28|1046.58
#2011-03-01|1049.50
#2011-03-02|1047.06
#2011-03-03|1048.65
#2011-03-04|1058.57
#2011-03-07|1059.76
#2011-03-08|1050.82
#2011-03-09|1046.73
#2011-03-10|1010.01
#2011-03-11|1002.88
#2011-03-14|1001.15
#2011-03-15| 974.10
#2011-03-16| 975.04
#2011-03-17|1000.67
#2011-03-18|1019.54
#2011-03-21|1039.85
#2011-03-22|1034.19
#2011-03-23|1032.85
#2011-03-24|1049.98
#2011-03-25|1051.04
#2011-03-28|1048.33
#2011-03-29|1040.03
#2011-03-30|1049.88
#2011-03-31|1058.26
#2011-04-01|1075.33
#2011-04-04|1086.52
#2011-04-05|1090.43
#2011-04-06|1099.99
#2011-04-07|1084.52
#2011-04-08|1103.91
#2011-04-11|1098.25
#2011-04-12|1069.15
#2011-04-13|1081.64
#2011-04-14|1067.64
#2011-04-15|1069.41
#2011-04-18|1025.81
#2011-04-19|1048.60
#2011-04-20|1086.92
#2011-04-21|1087.76
#2011-04-22| .
#2011-04-25|1085.88
#2011-04-26|1099.17
#2011-04-27|1095.71
#2011-04-28|1110.33
#2011-04-29|1123.96
#2011-05-02|1125.32
#2011-05-03|1099.79
#2011-05-04|1063.60
#2011-05-05|1037.26
#2011-05-06|1043.68
#2011-05-09|1031.63
#2011-05-10|1053.06
#2011-05-11|1045.95
#2011-05-12|1021.67
#2011-05-13|1028.25
#2011-05-16|1031.55
#2011-05-17|1017.61
#2011-05-18|1025.43
#2011-05-19|1034.64
#2011-05-20|1027.50
#2011-05-23| 996.60
#2011-05-24|1009.26
#2011-05-25|1013.82
#2011-05-26|1019.36
#2011-05-27|1048.98
#2011-05-30| .
#2011-05-31|1070.68
#2011-06-01|1066.70
#2011-06-02|1064.51
#2011-06-03|1059.60
#2011-06-06|1053.46
#2011-06-07|1055.22
#2011-06-08|1028.05
#2011-06-09|1028.09
#2011-06-10|1004.90
#2011-06-13|1012.47
#2011-06-14|1029.89
#2011-06-15| 986.97
#2011-06-16| 966.14
#2011-06-17| 970.01
#2011-06-20| 960.90
#2011-06-21| 990.86
#2011-06-22| 996.24
#2011-06-23| 955.07
#2011-06-24| 954.96
#2011-06-27| 960.43
#2011-06-28| 976.54
#2011-06-29|1008.15
#2011-06-30|1026.89
#2011-07-01|1035.68
#2011-07-04| .
#2011-07-05|1046.20
#2011-07-06|1024.37
#2011-07-07|1042.20
#2011-07-08|1014.75
#2011-07-11| 982.69
#2011-07-12| 967.64
#2011-07-13| 993.19
#2011-07-14| 976.53
#2011-07-15| 978.57
#2011-07-18| 957.89
#2011-07-19| 984.34
#2011-07-20|1006.36
#2011-07-21|1027.35
#2011-07-22|1030.21
#2011-07-25|1030.31
#2011-07-26|1041.40
#2011-07-27|1020.17
#2011-07-28|1020.08
#2011-07-29|1012.98
#2011-08-01| 994.76
#2011-08-02| 975.76
#2011-08-03| 959.27
#2011-08-04| 897.25
#2011-08-05| 867.89
#2011-08-08| 818.51
#2011-08-09| 823.29
#2011-08-10| 813.20
#2011-08-11| 842.19
#2011-08-12| 863.61
#2011-08-15| 893.05
#2011-08-16| 892.26
#2011-08-17| 913.58
#2011-08-18| 845.13
#2011-08-19| 843.96
#2011-08-22| 842.34
#2011-08-23| 843.48
#2011-08-24| 871.86
#2011-08-25| 863.55
#2011-08-26| 870.52
#2011-08-29| 903.86
#2011-08-30| 902.37
#2011-08-31| 926.78
#2011-09-01| 922.91
#2011-09-02| 898.01
#2011-09-05| .
#2011-09-06| 858.81
#2011-09-07| 885.69
#2011-09-08| 893.72
#2011-09-09| 856.58
#2011-09-12| 817.33
#2011-09-13| 809.48
#2011-09-14| 821.08
#2011-09-15| 854.86
#2011-09-16| 858.88
#2011-09-19| 821.88
#2011-09-20| 848.69
#2011-09-21| 836.79
#2011-09-22| 772.16
#2011-09-23| 766.50
#2011-09-26| 762.37
#2011-09-27| 800.35
#2011-09-28| 784.65
#2011-09-29| 789.34
#2011-09-30| 771.57
#2011-10-03| 740.52
#2011-10-04| 710.78
#2011-10-05| 742.33
#2011-10-06| 767.34
#2011-10-07| 775.23
#2011-10-10| 822.65
#2011-10-11| 812.04
#2011-10-12| 845.90
#2011-10-13| 828.15
#2011-10-14| 862.11
#2011-10-17| 850.96
#2011-10-18| 849.67
#2011-10-19| 858.11
#2011-10-20| 845.02
#2011-10-21| 888.99
#2011-10-24| 906.61
#2011-10-25| 900.05
#2011-10-26| 901.86
#2011-10-27| 951.93
#2011-10-28| 939.06
#2011-10-31| 907.27
#2011-11-01| 845.88
#2011-11-02| 866.20
#2011-11-03| 894.03
#2011-11-04| 886.17
#2011-11-07| 898.52
#2011-11-08| 903.91
#2011-11-09| 869.16
#2011-11-10| 864.45
#2011-11-11| 895.20
#2011-11-14| 883.12
#2011-11-15| 871.42
#2011-11-16| 874.46
#2011-11-17| 851.92
#2011-11-18| 847.80
#2011-11-21| 815.41
#2011-11-22| 810.64
#2011-11-23| 775.21
#2011-11-24| .
#2011-11-25| 777.19
#2011-11-28| 811.32
#2011-11-29| 814.45
#2011-11-30| 858.59
#2011-12-01| 849.89
#2011-12-02| 853.12
#2011-12-05| 866.06
#2011-12-06| 867.45
#2011-12-07| 858.85
#2011-12-08| 838.22
#2011-12-09| 855.73
#2011-12-12| 821.21
#2011-12-13| 814.42
#2011-12-14| 776.81
#2011-12-15| 790.76
#2011-12-16| 800.44
#2011-12-19| 797.74
#2011-12-20| 828.67
#2011-12-21| 818.11
#2011-12-22| 830.61
#2011-12-23| 834.04
#2011-12-26| .
#2011-12-27| 838.66
#2011-12-28| 822.14
#2011-12-29| 828.77
#2011-12-30| 840.36
#2012-01-02| .
#2012-01-03| 867.02
#2012-01-04| 855.18
#2012-01-05| 851.50
#2012-01-06| 848.12
#2012-01-09| 843.21
#2012-01-10| 861.71
#2012-01-11| 849.88
#2012-01-12| 864.39
#2012-01-13| 845.63
#2012-01-16| .
#2012-01-17| 859.24
#2012-01-18| 862.16
#2012-01-19| 877.87
#2012-01-20| 872.16
#2012-01-23| 887.09
#2012-01-24| 872.79
#2012-01-25| 871.72
#2012-01-26| 898.31
#2012-01-27| 895.50
#2012-01-30| 884.28
#2012-01-31| 887.25
#2012-02-01| 913.11
#2012-02-02| 908.69
#2012-02-03| 920.28
#2012-02-06| 920.48
#2012-02-07| 924.64
#2012-02-08| 933.63
#2012-02-09| 944.41
#2012-02-10| 945.42
#2012-02-13| 950.25
#2012-02-14| 943.40
#2012-02-15| 946.39
#2012-02-16| 949.21
#2012-02-17| 963.90
#2012-02-20| .
#2012-02-21| 979.22
#2012-02-22| 984.17
#2012-02-23| 984.55
#2012-02-24|1003.81
#2012-02-27|1002.62
#2012-02-28|1011.25
#2012-02-29|1012.45
#2012-03-01|1004.28
#2012-03-02| 998.84
#2012-03-05| 988.81
#2012-03-06| 941.48
#2012-03-07| 958.17
#2012-03-08| 992.06
#2012-03-09| 978.39
#2012-03-12| 969.56
#2012-03-13| 982.55
#2012-03-14| 969.04
#2012-03-15| 973.91
#2012-03-16| 987.79
#2012-03-19| 996.29
#2012-03-20| 971.52
#2012-03-21| 967.58
#2012-03-22| 954.12
#2012-03-23| 970.73
#2012-03-26| 995.15
#2012-03-27| 981.65
#2012-03-28| 966.08
#2012-03-29| 952.22
#2012-03-30| 974.49
#2012-04-02| 987.93
#2012-04-03| 979.93
#2012-04-04| 952.81
#2012-04-05| 951.42
#2012-04-06| .
#2012-04-09| 947.73
#2012-04-10| 918.74
#2012-04-11| 924.55
#2012-04-12| 944.03
#2012-04-13| 931.81
#2012-04-16| 930.76
#2012-04-17| 960.11
#2012-04-18| 955.48
#2012-04-19| 954.58
#2012-04-20| 960.04
#2012-04-23| 928.18
#2012-04-24| 946.92
#2012-04-25| 957.29
#2012-04-26| 960.34
#2012-04-27| 955.64
#2012-04-30| 958.74
#2012-05-01| 959.92
#2012-05-02| 951.95
#2012-05-03| 959.38
#2012-05-04| 929.93
#2012-05-07| 928.32
#2012-05-08| 894.60
#2012-05-09| 893.87
#2012-05-10| 906.81
#2012-05-11| 908.67
#2012-05-14| 878.65
#2012-05-15| 875.10
#2012-05-16| 874.61
#2012-05-17| 870.71
#2012-05-18| 843.99
#2012-05-21| 862.53
#2012-05-22| 880.92
#2012-05-23| 840.44
#2012-05-24| 847.84
#2012-05-25| 845.78
#2012-05-28| .
#2012-05-29| 854.77
#2012-05-30| 831.41
#2012-05-31| 816.65
#2012-06-01| 796.64
#2012-06-04| 791.31
#2012-06-05| 798.10
#2012-06-06| 822.40
#2012-06-07| 837.04
#2012-06-08| 829.04
#2012-06-11| 830.26
#2012-06-12| 829.83
#2012-06-13| 826.45
#2012-06-14| 831.18
#2012-06-15| 853.43
#2012-06-18| 844.17
#2012-06-19| 865.05
#2012-06-20| 876.90
#2012-06-21| 855.88
#2012-06-22| 836.56
#2012-06-25| 821.31
#2012-06-26| 821.58
#2012-06-27| 838.91
#2012-06-28| 837.11
#2012-06-29| 884.86
#2012-07-02| 888.58
#2012-07-03| 908.76
#2012-07-04| .
#2012-07-05| 883.57
#2012-07-06| 860.37
#2012-07-09| 859.56
#2012-07-10| 875.94
#2012-07-11| 872.55
#2012-07-12| 860.61
#2012-07-13| 883.86
#2012-07-16| 885.95
#2012-07-17| 888.49
#2012-07-18| 900.30
#2012-07-19| 911.19
#2012-07-20| 903.19
#2012-07-23| 878.58
#2012-07-24| 874.75
#2012-07-25| 878.94
#2012-07-26| 905.23
#2012-07-27| 911.69
#2012-07-30| 910.78
#2012-07-31| 911.84
#2012-08-01| 910.65
#2012-08-02| 893.04
#2012-08-03| 925.38
#2012-08-06| 934.58
#2012-08-07| 948.81
#2012-08-08| 942.02
#2012-08-09| 947.17
#2012-08-10| 944.31
#2012-08-13| 940.99
#2012-08-14| 947.03
#2012-08-15| 947.56
#2012-08-16| 950.13
#2012-08-17| 958.90
#2012-08-20| 955.04
#2012-08-21| 971.60
#2012-08-22| 962.92
#2012-08-23| 961.39
#2012-08-24| 959.92
#2012-08-27| 966.12
#2012-08-28| 964.50
#2012-08-29| 966.06
#2012-08-30| 956.56
#2012-08-31| 971.27
#2012-09-03| .
#2012-09-04| 967.80
#2012-09-05| 967.33
#2012-09-06| 979.04
#2012-09-07| 998.63
#2012-09-10| 999.45
#2012-09-11| 998.89
#2012-09-12|1005.33
#2012-09-13|1002.81
#2012-09-14|1049.34
#2012-09-17|1040.45
#2012-09-18|1029.20
#2012-09-19|1025.64
#2012-09-20|1011.18
#2012-09-21|1024.19
#2012-09-24|1014.09
#2012-09-25|1027.36
#2012-09-26| 993.08
#2012-09-27|1005.68
#2012-09-28|1002.68
#2012-10-01|1017.43
#2012-10-02|1019.89
#2012-10-03|1003.99
#2012-10-04|1007.07
#2012-10-05|1030.16
#2012-10-08|1013.85
#2012-10-09|1011.52
#2012-10-10|1003.35
#2012-10-11|1016.31
#2012-10-12|1011.19
#2012-10-15|1008.95
#2012-10-16|1025.36
#2012-10-17|1031.08
#2012-10-18|1029.70
#2012-10-19|1018.60
#2012-10-22|1011.69
#2012-10-23| 972.21
#2012-10-24| 982.63
#2012-10-25| 988.08
#2012-10-26| 980.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.46
#2012-11-01|1004.59
#2012-11-02| 992.15
#2012-11-05| 984.53
#2012-11-06| 991.35
#2012-11-07| 979.72
#2012-11-08| 975.47
#2012-11-09| 971.33
#2012-11-12| 971.07
#2012-11-13| 958.68
#2012-11-14| 963.31
#2012-11-15| 958.03
#2012-11-16| 947.20
#2012-11-19| 980.08
#2012-11-20| 981.62
#2012-11-21| 983.71
#2012-11-22| .
#2012-11-23|1003.99
#2012-11-26| 999.42
#2012-11-27| 993.64
#2012-11-28| 976.79
#2012-11-29| 995.31
#2012-11-30|1000.00
#2012-12-03|1005.20
#2012-12-04| 994.52
#2012-12-05| 992.60
#2012-12-06|1000.80
#2012-12-07| 993.56
#2012-12-10| 992.51
#2012-12-11|1006.04
#2012-12-12|1015.09
#2012-12-13|1012.70
#2012-12-14|1009.42
#2012-12-17|1009.64
#2012-12-18|1015.95
#2012-12-19|1032.04
#2012-12-20|1025.04
#2012-12-21|1028.17
#2012-12-24|1021.27
#2012-12-25|1021.27
#2012-12-26|1022.93
#2012-12-27|1023.20
#2012-12-28|1013.80
#2012-12-31|1017.64
#2013-01-01|1017.64
#2013-01-02|1048.72
#2013-01-03|1041.51
#2013-01-04|1038.75
#2013-01-07|1035.66
#2013-01-08|1037.05
#2013-01-09|1043.19
#2013-01-10|1057.15
#2013-01-11|1057.60
#2013-01-14|1064.07
#2013-01-15|1051.77
#2013-01-16|1055.39
#2013-01-17|1067.95
#2013-01-18|1059.93
#2013-01-21|1063.65
#2013-01-22|1060.89
#2013-01-23|1070.97
#2013-01-24|1078.48
#2013-01-25|1086.77
#2013-01-28|1076.54
#2013-01-29|1084.18
#2013-01-30|1086.71
#2013-01-31|1084.92
#2013-02-01|1104.63
#2013-02-04|1091.10
#2013-02-05|1083.61
#2013-02-06|1076.47
#2013-02-07|1080.80
#2013-02-08|1088.75
#2013-02-11|1082.67
#2013-02-12|1095.22
#2013-02-13|1097.53
#2013-02-14|1086.29
#2013-02-15|1080.29
#2013-02-18|1078.16
#2013-02-19|1089.01
#2013-02-20|1092.06
#2013-02-21|1058.69
#2013-02-22|1057.02
#2013-02-25|1066.95
#2013-02-26|1052.48
#2013-02-27|1054.77
#2013-02-28|1050.96
#2013-03-01|1038.57
#2013-03-04|1049.03
#2013-03-05|1067.68
#2013-03-06|1064.64
#2013-03-07|1067.41
#2013-03-08|1064.64
#2013-03-11| .
#2013-03-12|1072.42
#2013-03-13|1060.45
#2013-03-14|1058.30
#2013-03-15|1060.44
#2013-03-18|1056.20
#2013-03-19|1043.87
#2013-03-20|1037.73
#2013-03-21|1035.23
#2013-03-22|1042.15
#2013-03-25|1028.19
#2013-03-26|1029.95
#2013-03-27|1024.70
#2013-03-28|1028.86
#2013-03-29| .
#2013-04-01|1031.48
#2013-04-02|1041.77
#2013-04-03|1046.26
#2013-04-04|1032.97
#2013-04-05|1028.21
#2013-04-08|1032.01
#2013-04-09|1040.65
#2013-04-10|1048.00
#2013-04-11|1057.60
#2013-04-12|1044.90
#2013-04-15|1026.43
#2013-04-16|1024.22
#2013-04-17|1000.81
#2013-04-18|1005.57
#2013-04-19|1016.35
#2013-04-22|1014.16
#2013-04-23|1014.21
#2013-04-24|1017.81
#2013-04-25|1037.39
#2013-04-26|1045.55
#2013-04-29|1043.60
#2013-04-30|1060.14
#2013-05-01|1059.20
#2013-05-02|1046.11
#2013-05-03|1060.87
#2013-05-06|1058.16
#2013-05-07|1060.63
#2013-05-08|1082.56
#2013-05-09|1079.56
#2013-05-10|1071.32
#2013-05-13|1075.09
#2013-05-14|1072.86
#2013-05-15|1062.67
#2013-05-16|1071.25
#2013-05-17|1062.58
#2013-05-20|1067.89
#2013-05-21|1086.39
#2013-05-22|1086.27
#2013-05-23|1060.74
#2013-05-24|1064.67
#2013-05-27|1074.01
#2013-05-28|1079.92
#2013-05-29|1071.74
#2013-05-30|1080.30
#2013-05-31|1068.93
#2013-06-03|1072.22
#2013-06-04|1071.55
#2013-06-05|1062.91
#2013-06-06|1062.12
#2013-06-07|1067.03
#2013-06-10|1060.62
#2013-06-11|1039.64
#2013-06-12|1056.11
#2013-06-13|1049.73
#2013-06-14|1063.21
#2013-06-17|1071.31
#2013-06-18|1074.78
#2013-06-19|1072.32
#2013-06-20|1007.37
#2013-06-21| 998.20
#2013-06-24| 956.26
#2013-06-25| 976.00
#2013-06-26| 990.36
#2013-06-27| 994.64
#2013-06-28| 985.05
#2013-07-01|1001.34
#2013-07-02|1007.66
#2013-07-03| 989.63
#2013-07-04|1007.20
#2013-07-05| 986.18
#2013-07-08|1009.03
#2013-07-09|1002.57
#2013-07-10|1021.40
#2013-07-11|1041.14
#2013-07-12|1042.34
#2013-07-15|1045.53
#2013-07-16|1060.13
#2013-07-17|1060.69
#2013-07-18|1055.16
#2013-07-19|1069.15
#2013-07-22|1078.25
#2013-07-23|1086.27
#2013-07-24|1083.47
#2013-07-25|1076.02
#2013-07-26|1073.40
#2013-07-29|1072.41
#2013-07-30|1068.30
#2013-07-31|1076.42
#2013-08-01|1077.10
#2013-08-02|1077.65
#2013-08-05|1076.02
#2013-08-06|1075.17
#2013-08-07|1075.48
#2013-08-08|1089.99
#2013-08-09|1102.98
#2013-08-12|1097.28
#2013-08-13|1091.42
#2013-08-14|1103.95
#2013-08-15|1082.59
#2013-08-16|1093.55
#2013-08-19|1099.43
#2013-08-20|1079.89
#2013-08-21|1060.27
#2013-08-22|1062.89
#2013-08-23|1073.45
#2013-08-26|1069.84
#2013-08-27|1066.02
#2013-08-28|1069.91
#2013-08-29|1065.85
#2013-08-30|1050.75
#2013-09-02|1072.32
#2013-09-03|1073.10
#2013-09-04|1075.80
#2013-09-05|1065.19
#2013-09-06|1071.01
#2013-09-09|1084.54
#2013-09-10|1103.99
#2013-09-11|1113.12
#2013-09-12|1109.94
#2013-09-13|1104.40
#2013-09-16|1111.34
#2013-09-17|1109.63
#2013-09-18|1110.73
#2013-09-19|1135.16
#2013-09-20|1115.74
#2013-09-23|1110.93
#2013-09-24|1100.82
#2013-09-25|1096.25
#2013-09-26|1098.35
#2013-09-27|1092.00
#2013-09-30|1074.79
#2013-10-01|1083.34
#2013-10-02|1082.88
#2013-10-03|1102.03
#2013-10-04|1099.01
#2013-10-07|1089.27
#2013-10-08|1079.01
#2013-10-09|1068.19
#2013-10-10|1075.63
#2013-10-11|1085.96
#2013-10-14|1094.79
#2013-10-15|1100.09
#2013-10-16|1099.90
#2013-10-17|1116.31
#2013-10-18|1132.80
#2013-10-21|1143.55
#2013-10-22|1153.90
#2013-10-23|1145.51
#2013-10-24|1160.95
#2013-10-25|1172.42
#2013-10-28|1164.49
#2013-10-29|1173.68
#2013-10-30|1173.38
#2013-10-31|1152.68
#2013-11-01|1154.95
#2013-11-04|1163.65
#2013-11-05|1151.30
#2013-11-06|1173.67
#2013-11-07|1152.40
#2013-11-08|1125.62
#2013-11-11|1140.74
#2013-11-12|1115.64
#2013-11-13|1108.76
#2013-11-14|1123.95
#2013-11-15|1144.07
#2013-11-18|1149.51
#2013-11-19|1149.16
#2013-11-20|1141.59
#2013-11-21|1130.68
#2013-11-22|1141.37
#2013-11-25|1127.58
#2013-11-26|1128.85
#2013-11-27|1142.82
#2013-11-28|1148.19
#2013-11-29|1141.91
#2013-12-02|1139.85
#2013-12-03|1136.54
#2013-12-04|1119.39
#2013-12-05|1115.33
#2013-12-06|1113.30
#2013-12-09|1118.25
#2013-12-10|1123.73
#2013-12-11|1114.21
#2013-12-12|1093.67
#2013-12-13|1095.89
#2013-12-16|1106.12
#2013-12-17|1110.60
#2013-12-18|1107.35
#2013-12-19|1104.24
#2013-12-20|1116.96
#2013-12-23|1134.74
#2013-12-24|1132.68
#2013-12-25|1132.68
#2013-12-26|1132.53
#2013-12-27|1151.08
#2013-12-30|1158.25
#2013-12-31|1160.38
#2014-01-01|1160.38
#2014-01-02|1144.88
#2014-01-03|1145.93
#2014-01-06|1138.25
#2014-01-07|1137.77
#2014-01-08|1139.78
#2014-01-09|1144.13
#2014-01-10|1156.44
#2014-01-13|1167.53
#2014-01-14|1170.69
#2014-01-15|1172.58
#2014-01-16|1167.49
#2014-01-17|1168.87
#2014-01-20|1162.84
#2014-01-21|1170.11
#2014-01-22|1168.38
#2014-01-23|1163.17
#2014-01-24|1138.71
#2014-01-27|1126.72
#2014-01-28|1130.37
#2014-01-29|1109.29
#2014-01-30|1100.79
#2014-01-31|1084.14
#2014-02-03|1086.78
#2014-02-04|1084.16
#2014-02-05|1089.03
#2014-02-06|1105.23
#2014-02-07|1128.15
#2014-02-10|1135.25
#2014-02-11|1145.10
#2014-02-12|1139.86
#2014-02-13|1133.65
#2014-02-14|1141.12
#2014-02-17|1146.48
#2014-02-18|1146.52
#2014-02-19|1153.35
#2014-02-20|1147.12
#2014-02-21|1158.67
#2014-02-24|1172.26
#2014-02-25|1158.05
#2014-02-26|1154.22
#2014-02-27|1159.89
#2014-02-28|1179.05
#2014-03-03|1167.13
#2014-03-04|1181.86
#2014-03-05|1182.56
#2014-03-06|1184.75
#2014-03-07|1181.69
#2014-03-10|1174.74
#2014-03-11|1182.33
#2014-03-12|1164.23
#2014-03-13|1159.77
#2014-03-14|1147.50
#2014-03-17|1158.51
#2014-03-18|1158.40
#2014-03-19|1153.89
#2014-03-20|1143.87
#2014-03-21|1155.89
#2014-03-24|1154.15
#2014-03-25|1163.07
#2014-03-26|1174.11
#2014-03-27|1176.85
#2014-03-28|1178.71
#2014-03-31|1185.52
#2014-04-01|1183.19
#2014-04-02|1183.75
#2014-04-03|1175.49
#2014-04-04|1182.34
#2014-04-07|1163.50
#2014-04-08|1157.35
#2014-04-09|1176.31
#2014-04-10|1181.20
#2014-04-11|1150.84
#2014-04-14|1149.14
#2014-04-15|1154.81
#2014-04-16|1159.36
#2014-04-17|1159.04
#2014-04-18|1157.60
#2014-04-21|1155.79
#2014-04-22|1179.41
#2014-04-23|1174.23
#2014-04-24|1179.93
#2014-04-25|1189.01
#2014-04-28|1190.04
#2014-04-29|1210.65
#2014-04-30|1222.86
#2014-05-01|1226.64
#2014-05-02|1235.80
#2014-05-05|1230.31
#2014-05-06|1239.09
#2014-05-07|1244.57
#2014-05-08|1261.98
#2014-05-09|1254.39
#2014-05-12|1266.11
#2014-05-13|1264.50
#2014-05-14|1270.16
#2014-05-15|1259.34
#2014-05-16|1257.53
#2014-05-19|1260.85
#2014-05-20|1251.39
#2014-05-21|1256.82
#2014-05-22|1267.61
#2014-05-23|1271.05
#2014-05-26|1270.26
#2014-05-27|1273.71
#2014-05-28|1277.77
#2014-05-29|1282.40
#2014-05-30|1275.83
#2014-06-02|1283.73
#2014-06-03|1285.59
#2014-06-04|1281.53
#2014-06-05|1296.23
#2014-06-06|1315.83
#2014-06-09|1312.60
#2014-06-10|1314.43
#2014-06-11|1301.62
#2014-06-12|1312.08
#2014-06-13|1313.38
#2014-06-16|1312.28
#2014-06-17|1297.11
#2014-06-18|1309.01
#2014-06-19|1301.21
#2014-06-20|1297.84
#2014-06-23|1305.44
#2014-06-24|1296.33
#2014-06-25|1271.81
#2014-06-26|1265.47
#2014-06-27|1272.77
#2014-06-30|1275.57
#2014-07-01|1278.33
#2014-07-02|1279.80
#2014-07-03|1286.32
#2014-07-04|1285.28
#2014-07-07|1290.41
#2014-07-08|1265.75
#2014-07-09|1273.08
#2014-07-10|1243.24
#2014-07-11|1244.50
#2014-07-14|1261.68
#2014-07-15|1257.02
#2014-07-16|1272.95
#2014-07-17|1267.20
#2014-07-18|1254.14
#2014-07-21|1258.85
#2014-07-22|1272.95
#2014-07-23|1277.98
#2014-07-24|1269.00
#2014-07-25|1259.70
#2014-07-28|1246.41
#2014-07-29|1248.28
#2014-07-30|1237.50
#2014-07-31|1221.74
#2014-08-01|1214.93
#2014-08-04|1217.38
#2014-08-05|1217.25
#2014-08-06|1203.91
#2014-08-07|1192.84
#2014-08-08|1186.98
#2014-08-11|1222.95
#2014-08-12|1208.35
#2014-08-13|1213.00
#2014-08-14|1219.56
#2014-08-15|1227.35
#2014-08-18|1230.74
#2014-08-19|1234.35
#2014-08-20|1236.57
#2014-08-21|1243.07
#2014-08-22|1234.91
#2014-08-25|1240.36
#2014-08-26|1251.59
#2014-08-27|1250.80
#2014-08-28|1246.99
#2014-08-29|1241.17
#2014-09-01|1244.37
#2014-09-02|1247.68
#2014-09-03|1244.95
#2014-09-04|1244.57
#2014-09-05|1227.22
#2014-09-08|1220.09
#2014-09-09|1208.48
#2014-09-10|1207.13
#2014-09-11|1196.67
#2014-09-12|1201.08
#2014-09-15|1189.47
#2014-09-16|1189.77
#2014-09-17|1197.70
#2014-09-18|1216.75
#2014-09-19|1206.67
#2014-09-22|1200.66
#2014-09-23|1189.45
#2014-09-24|1184.85
#2014-09-25|1172.29
#2014-09-26|1167.11
#2014-09-29|1155.16
#2014-09-30|1165.18
#2014-10-01|1146.64
#2014-10-02|1112.94
#2014-10-03|1097.36
#2014-10-06|1100.77
#2014-10-07|1086.93
#2014-10-08|1083.23
#2014-10-09|1071.77
#2014-10-10|1040.08
#2014-10-13|1048.49
#2014-10-14|1045.03
#2014-10-15|1023.49
#2014-10-16| 994.18
#2014-10-17|1036.35
#2014-10-20|1021.53
#2014-10-21|1058.15
#2014-10-22|1067.13
#2014-10-23|1070.11
#2014-10-24|1067.77
#2014-10-27|1058.86
#2014-10-28|1073.17
#2014-10-29|1080.31
#2014-10-30|1060.46
#2014-10-31|1059.08
#2014-11-03|1053.67
#2014-11-04|1027.26
#2014-11-05|1045.65
#2014-11-06|1040.71
#2014-11-07|1049.67
#2014-11-10|1067.34
#2014-11-11|1063.85
#2014-11-12|1068.18
#2014-11-13|1055.20
#2014-11-14|1077.35
#2014-11-17|1075.13
#2014-11-18|1088.04
#2014-11-19|1080.21
#2014-11-20|1083.18
#2014-11-21|1089.30
#2014-11-24|1091.17
#2014-11-25|1083.34
#2014-11-26|1062.36
#2014-11-27|1014.70
#2014-11-28| 968.82
#2014-12-01| 971.87
#2014-12-02| 974.77
#2014-12-03| 976.23
#2014-12-04| 963.87
#2014-12-05| 946.84
#2014-12-08| 932.05
#2014-12-09| 928.06
#2014-12-10| 920.33
#2014-12-11| 902.61
#2014-12-12| 880.04
#2014-12-15| 865.50
#2014-12-16| 849.81
#2014-12-17| 882.30
#2014-12-18| 923.56
#2014-12-19| 934.94
#2014-12-22| 935.43
#2014-12-23| 933.30
#2014-12-24| 928.17
#2014-12-25| 928.17
#2014-12-26| 926.99
#2014-12-29| 927.17
#2014-12-30| 922.75
#2014-12-31| 912.04
#2015-01-01| 912.04
#2015-01-02| 910.76
#2015-01-05| 881.73
#2015-01-06| 879.46
#2015-01-07| 877.61
#2015-01-08| 900.67
#2015-01-09| 901.13
#2015-01-12| 876.52
#2015-01-13| 889.61
#2015-01-14| 889.39
#2015-01-15| 897.21
#2015-01-16| 899.40
#2015-01-19| 920.24
#2015-01-20| 908.08
#2015-01-21| 923.18
#2015-01-22| 929.54
#2015-01-23| 917.83
#2015-01-26| 918.43
#2015-01-27| 913.46
#2015-01-28| 910.96
#2015-01-29| 906.07
#2015-01-30| 913.46
#2015-02-02| 940.26
#2015-02-03| 972.07
#2015-02-04| 956.77
#2015-02-05| 973.22
#2015-02-06| 972.72
#2015-02-09| 973.99
#2015-02-10| 974.15
#2015-02-11| 943.43
#2015-02-12| 950.64
#2015-02-13| 973.78
#2015-02-16| 983.11
#2015-02-17| 975.20
#2015-02-18| 986.12
#2015-02-19| 967.35
#2015-02-20| 973.15
#2015-02-23| 961.38
#2015-02-24| 961.15
#2015-02-25| 970.71
#2015-02-26| 964.23
#2015-02-27| 959.42
#2015-03-02| 948.41
#2015-03-03| 950.13
#2015-03-04| 924.56
#2015-03-05| 945.42
#2015-03-06| 931.46
#2015-03-09| 917.86
#2015-03-10| 881.90
#2015-03-11| 878.70
#2015-03-12| 895.03
#2015-03-13| 882.49
#2015-03-16| 873.04
#2015-03-17| 870.07
#2015-03-18| 873.05
#2015-03-19| 896.11
#2015-03-20| 915.50
#2015-03-23| 934.44
#2015-03-24| 933.39
#2015-03-25| 931.38
#2015-03-26| 918.81
#2015-03-27| 914.06
#2015-03-30| 911.68
#2015-03-31| 905.53
#2015-04-01| 911.20
#2015-04-02| 919.81
#2015-04-03| 924.94
#2015-04-06| 927.77
#2015-04-07| 949.52
#2015-04-08| 945.02
#2015-04-09| 941.70
#2015-04-10| 961.31
#2015-04-13| 961.12
#2015-04-14| 982.19
#2015-04-15| 992.95
#2015-04-16|1006.14
#2015-04-17| 989.51
#2015-04-20| 987.05
#2015-04-21| 992.20
#2015-04-22| 973.70
#2015-04-23| 987.83
#2015-04-24| 995.39
#2015-04-27|1007.05
#2015-04-28|1005.11
#2015-04-29|1004.27
#2015-04-30|1013.62
#2015-05-01|1007.73
#2015-05-04|1022.71
#2015-05-05|1028.12
#2015-05-06|1046.98
#2015-05-07|1024.78
#2015-05-08|1035.65
#2015-05-11|1033.70
#2015-05-12|1039.98
#2015-05-13|1067.28
#2015-05-14|1066.19
#2015-05-15|1063.85
#2015-05-18|1055.39
#2015-05-19|1026.20
#2015-05-20|1021.54
#2015-05-21|1027.80
#2015-05-22|1017.68
#2015-05-25|1015.03
#2015-05-26| 988.39
#2015-05-27| 987.27
#2015-05-28| 976.13
#2015-05-29| 981.71
#2015-06-01| 937.27
#2015-06-02| 962.50
#2015-06-03| 982.49
#2015-06-04| 972.53
#2015-06-05| 947.58
#2015-06-08| 957.48
#2015-06-09| 959.83
#2015-06-10| 967.67
#2015-06-11| 955.10
#2015-06-12| 954.97
#2015-06-15| 936.88
#2015-06-16| 937.41
#2015-06-17| 948.20
#2015-06-18| 938.72
#2015-06-19| 936.35
#2015-06-22| 957.71
#2015-06-23| 953.55
#2015-06-24| 951.56
#2015-06-25| 950.88
#2015-06-26| 944.60
#2015-06-29| 923.08
#2015-06-30| 923.26
#2015-07-01| 919.08
#2015-07-02| 916.44
#2015-07-03| 904.39
#2015-07-06| 884.78
#2015-07-07| 854.87
#2015-07-08| 863.77
#2015-07-09| 886.66
#2015-07-10| 912.53
#2015-07-13| 908.76
#2015-07-14| 910.21
#2015-07-15| 911.68
#2015-07-16| 916.03
#2015-07-17| 909.59
#2015-07-20| 901.83
#2015-07-21| 918.84
#2015-07-22| 901.27
#2015-07-23| 900.97
#2015-07-24| 896.83
#2015-07-27| 878.40
#2015-07-28| 874.94
#2015-07-29| 896.40
#2015-07-30| 897.81
#2015-07-31| 893.65
#2015-08-03| 882.71
#2015-08-04| 877.57
#2015-08-05| 883.01
#2015-08-06| 868.50
#2015-08-07| 873.53
#2015-08-10| 876.39
#2015-08-11| 857.32
#2015-08-12| 861.05
#2015-08-13| 857.18
#2015-08-14| 843.64
#2015-08-17| 844.88
#2015-08-18| 836.24
#2015-08-19| 822.82
#2015-08-20| 817.03
#2015-08-21| 806.53
#2015-08-24| 764.04
#2015-08-25| 779.39
#2015-08-26| 777.42
#2015-08-27| 794.29
#2015-08-28| 810.05
#2015-08-31| 799.38
#2015-09-01| 793.11
#2015-09-02| 793.49
#2015-09-03| 813.61
#2015-09-04| 787.06
#2015-09-07| 785.83
#2015-09-08| 805.40
#2015-09-09| 819.19
#2015-09-10| 804.79
#2015-09-11| 793.04
#2015-09-14| 784.70
#2015-09-15| 791.14
#2015-09-16| 811.92
#2015-09-17| 816.73
#2015-09-18| 808.70
#2015-09-21| 801.35
#2015-09-22| 782.50
#2015-09-23| 776.66
#2015-09-24| 750.75
#2015-09-25| 757.88
#2015-09-28| 745.90
#2015-09-29| 753.98
#2015-09-30| 763.80
#2015-10-01| 780.51
#2015-10-02| 782.57
#2015-10-05| 803.53
#2015-10-06| 831.69
#2015-10-07| 858.16
#2015-10-08| 852.81
#2015-10-09| 864.86
#2015-10-12| 857.23
#2015-10-13| 843.86
#2015-10-14| 845.16
#2015-10-15| 854.58
#2015-10-16| 852.83
#2015-10-19| 848.08
#2015-10-20| 847.06
#2015-10-21| 843.00
#2015-10-22| 834.13
#2015-10-23| 832.54
#2015-10-26| 834.56
#2015-10-27| 811.94
#2015-10-28| 822.66
#2015-10-29| 799.87
#2015-10-30| 810.01
#2015-11-02| 812.47
#2015-11-03| 817.65
#2015-11-04| 823.85
#2015-11-05| 821.67
#2015-11-06| 809.15
#2015-11-09| 813.33
#2015-11-10| 807.68
#2015-11-11| 810.32
#2015-11-12| 788.86
#2015-11-13| 780.71
#2015-11-16| 789.01
#2015-11-17| 803.25
#2015-11-18| 808.99
#2015-11-19| 819.74
#2015-11-20| 814.31
#2015-11-23| 809.42
#2015-11-24| 811.14
#2015-11-25| 809.09
#2015-11-26| 815.94
#2015-11-27| 808.97
#2015-11-30| 814.07
#2015-12-01| 821.38
#2015-12-02| 821.55
#2015-12-03| 820.61
#2015-12-04| 807.91
#2015-12-07| 796.78
#2015-12-08| 771.42
#2015-12-09| 785.44
#2015-12-10| 780.90
#2015-12-11| 760.80
#2015-12-14| 750.14
#2015-12-15| 770.61
#2015-12-16| 769.98
#2015-12-17| 762.35
#2015-12-18| 746.16
#2015-12-21| 745.95
#2015-12-22| 748.57
#2015-12-23| 768.08
#2015-12-24| 774.15
#2015-12-25| 774.15
#2015-12-28| 766.85
#2015-12-29| 771.82
#2015-12-30| 763.58
#2015-12-31| 761.26
#2016-01-01| 761.26
#2016-01-04| 745.91
#2016-01-05| 727.73
#2016-01-06| 714.81
#2016-01-07| 697.19
#2016-01-08| 696.77
#2016-01-11| 680.94
#2016-01-12| 682.72
#2016-01-13| 694.99
#2016-01-14| 678.98
#2016-01-15| 668.86
#2016-01-18| 653.78
#2016-01-19| 678.76
#2016-01-20| 639.13
#2016-01-21| 657.14
#2016-01-22| 696.08
#2016-01-25| 688.74
#2016-01-26| 697.56
#2016-01-27| 695.35
#2016-01-28| 708.64
#2016-01-29| 711.64
#2016-02-01| 706.82
#2016-02-02| 685.05
#2016-02-03| 693.30
#2016-02-04| 723.62
#2016-02-05| 727.10
#2016-02-08| 691.02
#2016-02-09| 688.35
#2016-02-10| 685.42
#2016-02-11| 663.68
#2016-02-12| 668.65
#2016-02-15| 690.27
#2016-02-16| 681.45
#2016-02-17| 714.09
#2016-02-18| 719.78
#2016-02-19| 707.75
#2016-02-22| 726.92
#2016-02-23| 721.85
#2016-02-24| 693.49
#2016-02-25| 708.90
#2016-02-26| 720.88
#2016-02-29| 725.80
#2016-03-01| 733.46
#2016-03-02| 727.27
#2016-03-03| 742.27
#2016-03-04| 767.16
#2016-03-07| 770.17
#2016-03-08| 768.03
#2016-03-09| 763.99
#2016-03-10| 761.27
#2016-03-11| 774.48
#2016-03-14| 777.26
#2016-03-15| 759.96
#2016-03-16| 760.96
#2016-03-17| 782.44
#2016-03-18| 788.44
#2016-03-21| 779.62
#2016-03-22| 779.78
#2016-03-23| 767.65
#2016-03-24| 766.33
#2016-03-25| 766.33
#2016-03-28| 773.10
#2016-03-29| 745.44
#2016-03-30| 782.45
#2016-03-31| 775.81
#2016-04-01| 757.93
#2016-04-04| 756.90
#2016-04-05| 742.08
#2016-04-06| 748.05
#2016-04-07| 744.78
#2016-04-08| 763.97
#2016-04-11| 773.88
#2016-04-12| 776.86
#2016-04-13| 796.79
#2016-04-14| 797.43
#2016-04-15| 788.54
#2016-04-18| 793.70
#2016-04-19| 818.65
#2016-04-20| 817.88
#2016-04-21| 816.11
#2016-04-22| 807.19
#2016-04-25| 805.20
#2016-04-26| 812.26
#2016-04-27| 825.13
#2016-04-28| 835.19
#2016-04-29| 840.39
#2016-05-02| 834.94
#2016-05-03| 816.31
#2016-05-04| 817.20
#2016-05-05| 813.18
#2016-05-06| 809.89
#2016-05-09| 805.69
#2016-05-10| 807.98
#2016-05-11| 818.29
#2016-05-12| 823.09
#2016-05-13| 810.58
#2016-05-16| 815.91
#2016-05-17| 814.77
#2016-05-18| 819.12
#2016-05-19| 789.39
#2016-05-20| 807.10
#2016-05-23| 804.62
#2016-05-24| 813.99
#2016-05-25| 828.43
#2016-05-26| 837.10
#2016-05-27| 827.63
#2016-05-30| 831.81
#2016-05-31| 822.81
#2016-06-01| 818.95
#2016-06-02| 816.51
#2016-06-03| 826.17
#2016-06-06| 838.20
#2016-06-07| 854.29
#2016-06-08| 857.06
#2016-06-09| 839.07
#2016-06-10| 821.34
#2016-06-13| 806.58
#2016-06-14| 784.06
#2016-06-15| 790.93
#2016-06-16| 757.60
#2016-06-17| 785.31
#2016-06-20| 816.69
#2016-06-21| 810.55
#2016-06-22| 817.62
#2016-06-23| 834.42
#2016-06-24| 784.26
#2016-06-27| 743.69
#2016-06-28| 770.70
#2016-06-29| 798.71
#2016-06-30| 805.24
#2016-07-01| 821.61
#2016-07-04| 819.56
#2016-07-05| 795.10
#2016-07-06| 778.85
#2016-07-07| 804.07
#2016-07-08| 798.05
#2016-07-11| 815.29
#2016-07-12| 819.02
#2016-07-13| 823.63
#2016-07-14| 830.05
#2016-07-15| 823.63
#2016-07-18| 819.13
#2016-07-19| 822.45
#2016-07-20| 822.66
#2016-07-21| 835.22
#2016-07-22| 819.24
#2016-07-25| 805.68
#2016-07-26| 808.22
#2016-07-27| 810.21
#2016-07-28| 804.10
#2016-07-29| 811.77
#2016-08-01| 804.85
#2016-08-02| 799.65
#2016-08-03| 795.15
#2016-08-04| 803.15
#2016-08-05| 803.36
#2016-08-08| 807.56
#2016-08-09| 826.09
#2016-08-10| 836.28
#2016-08-11| 840.91
#2016-08-12| 842.61
#2016-08-15| 839.06
#2016-08-16| 836.37
#2016-08-17| 820.99
#2016-08-18| 831.71
#2016-08-19| 830.67
#2016-08-22| 829.84
#2016-08-23| 840.58
#2016-08-24| 836.75
#2016-08-25| 835.25
#2016-08-26| 840.71
#2016-08-29| 826.11
#2016-08-30| 829.28
#2016-08-31| 825.67
#2016-09-01| 821.52
#2016-09-02| 831.60
#2016-09-05| 840.34
#2016-09-06| 844.98
#2016-09-07| 851.64
#2016-09-08| 849.96
#2016-09-09| 832.71
#2016-09-12| 819.83
#2016-09-13| 812.07
#2016-09-14| 810.83
#2016-09-15| 804.22
#2016-09-16| 804.39
#2016-09-19| 814.98
#2016-09-20| 816.90
#2016-09-21| 816.34
#2016-09-22| 849.99
#2016-09-23| 846.75
#2016-09-26| 835.75
#2016-09-27| 823.30
#2016-09-28| 836.10
#2016-09-29| 863.88
#2016-09-30| 867.79
#2016-10-03| 869.42
#2016-10-04| 879.70
#2016-10-05| 877.49
#2016-10-06| 877.55
#2016-10-07| 868.58
#2016-10-10| 884.99
#2016-10-11| 871.12
#2016-10-12| 860.08
#2016-10-13| 855.96
#2016-10-14| 867.97
#2016-10-17| 860.47
#2016-10-18| 865.69
#2016-10-19| 874.74
#2016-10-20| 868.65
#2016-10-21| 866.17
#2016-10-24| 869.11
#2016-10-25| 871.05
#2016-10-26| 855.72
#2016-10-27| 870.77
#2016-10-28| 867.73
#2016-10-31| 864.21
#2016-11-01| 870.42
#2016-11-02| 854.84
#2016-11-03| 862.74
#2016-11-04| 855.66
#2016-11-07| 857.27
#2016-11-08| 864.90
#2016-11-09| 857.71
#2016-11-10| 860.89
#2016-11-11| 849.60
#2016-11-14| 838.48
#2016-11-15| 856.49
#2016-11-16| 848.48
#2016-11-17| 852.77
#2016-11-18| 843.16
#2016-11-21| 856.20
#2016-11-22| 862.37
#2016-11-23| 853.56
#2016-11-24| 859.24
#2016-11-25| 860.57
#2016-11-28| 855.66
#2016-11-29| 850.35
#2016-11-30| 865.40
#2016-12-01| 880.82
#2016-12-02| 877.03
#2016-12-05| 889.78
#2016-12-06| 889.41
#2016-12-07| 901.75
#2016-12-08| 903.43
#2016-12-09| 904.20
#2016-12-12| 918.98
#2016-12-13| 917.35
#2016-12-14| 908.33
#2016-12-15| 879.95
#2016-12-16| 884.59
#2016-12-19| 887.17
#2016-12-20| 882.28
#2016-12-21| 883.04
#2016-12-22| 881.01
#2016-12-23| 884.41
#2016-12-26| 884.41
#2016-12-27| 888.47
#2016-12-28| 888.83
#2016-12-29| 897.81
#2016-12-30| 899.23
#2017-01-02| 909.90
#2017-01-03| 908.19
#2017-01-04| 910.39
#2017-01-05| 927.48
#2017-01-06| 923.19
#2017-01-09| 911.04
#2017-01-10| 909.32
#2017-01-11| 909.12
#2017-01-12| 922.16
#2017-01-13| 927.16
#2017-01-16| 917.18
#2017-01-17| 922.33
#2017-01-18| 928.72
#2017-01-19| 930.91
#2017-01-20| 941.52
#2017-01-23| 942.21
#2017-01-24| 953.00
#2017-01-25| 964.13
#2017-01-26| 960.27
#2017-01-27| 960.90
#2017-01-30| 946.69
#2017-01-31| 948.75
#2017-02-01| 958.26
#2017-02-02| 951.32
#2017-02-03| 964.56
#2017-02-06| 957.38
#2017-02-07| 950.82
#2017-02-08| 947.18
#2017-02-09| 939.56
#2017-02-10| 935.97
#2017-02-13| 945.60
#2017-02-14| 939.39
#2017-02-15| 936.87
#2017-02-16| 940.46
#2017-02-17| 928.92
#2017-02-20| 934.28
#2017-02-21| 942.91
#2017-02-22| 933.83
#2017-02-23| 936.71
#2017-02-24| 926.58
#2017-02-27| 927.34
#2017-02-28| 930.04
#2017-03-01| 934.55
#2017-03-02| 930.68
#2017-03-03| 920.43
#2017-03-06| 916.79
#2017-03-07| 921.41
#2017-03-08| 915.03
#2017-03-09| 902.77
#2017-03-10| 912.73
#2017-03-13| 921.88
#2017-03-14| 908.59
#2017-03-15| 912.55
#2017-03-16| 928.63
#2017-03-17| 935.41
#2017-03-20| 934.75
#2017-03-21| 934.44
#2017-03-22| 921.17
#2017-03-23| 919.66
#2017-03-24| 917.06
#2017-03-27| 900.68
#2017-03-28| 907.45
#2017-03-29| 905.17
#2017-03-30| 912.25
#2017-03-31| 901.21
#2017-04-03| 906.03
#2017-04-04| 898.30
#2017-04-05| 907.17
#2017-04-06| 904.61
#2017-04-07| 902.64
#2017-04-10| 905.29
#2017-04-11| 907.27
#2017-04-12| 913.78
#2017-04-13| 916.59
#2017-04-14| 916.59
#2017-04-17| 918.47
#2017-04-18| 903.95
#2017-04-19| 895.48
#2017-04-20| 892.47
#2017-04-21| 882.67
#2017-04-24| 905.94
#2017-04-25| 916.82
#2017-04-26| 912.00
#2017-04-27| 910.76
#2017-04-28| 912.34
#2017-05-01| 910.44
#2017-05-02| 919.13
#2017-05-03| 914.82
#2017-05-04| 905.27
#2017-05-05| 925.67
#2017-05-08| 925.87
#2017-05-09| 931.78
#2017-05-10| 937.42
#2017-05-11| 938.86
#2017-05-12| 944.05
#2017-05-15| 954.22
#2017-05-16| 965.98
#2017-05-17| 976.80
#2017-05-18| 949.07
#2017-05-19| 970.13
#2017-05-22| 974.92
#2017-05-23| 970.57
#2017-05-24| 971.50
#2017-05-25| 976.79
#2017-05-26| 960.23
#2017-05-29| 957.99
#2017-05-30| 952.64
#2017-05-31| 943.94
#2017-06-01| 945.46
#2017-06-02| 944.43
#2017-06-05| 942.87
#2017-06-06| 936.34
#2017-06-07| 937.58
#2017-06-08| 929.54
#2017-06-09| 930.02
#2017-06-12| 941.34
#2017-06-13| 943.31
#2017-06-14| 948.26
#2017-06-15| 917.67
#2017-06-16| 925.29
#2017-06-19| 933.07
#2017-06-20| 920.51
#2017-06-21| 917.45
#2017-06-22| 914.93
#2017-06-23| 919.03
#2017-06-26| 914.96
#2017-06-27| 920.74
#2017-06-28| 924.11
#2017-06-29| 926.57
#2017-06-30| 932.94
#2017-07-03| 944.28
#2017-07-04| 949.30
#2017-07-05| 934.81
#2017-07-06| 940.00
#2017-07-07| 932.42
#2017-07-10| 942.00
#2017-07-11| 943.55
#2017-07-12| 969.04
#2017-07-13| 979.43
#2017-07-14| 985.58
#2017-07-17|1004.19
#2017-07-18|1009.92
#2017-07-19|1013.80
#2017-07-20|1026.10
#2017-07-21|1012.50
#2017-07-24|1013.29
#2017-07-25|1019.45
#2017-07-26|1030.12
#2017-07-27|1035.92
#2017-07-28|1041.19
#2017-07-31|1040.60
#2017-08-01|1048.35
#2017-08-02|1047.46
#2017-08-03|1046.46
#2017-08-04|1040.40
#2017-08-07|1047.85
#2017-08-08|1048.77
#2017-08-09|1044.78
#2017-08-10|1039.73
#2017-08-11|1027.08
#2017-08-14|1042.07
#2017-08-15|1028.62
#2017-08-16|1037.82
#2017-08-17|1027.08
#2017-08-18|1026.45
#2017-08-21|1031.57
#2017-08-22|1037.08
#2017-08-23|1039.30
#2017-08-24|1046.05
#2017-08-25|1054.57
#2017-08-28|1053.04
#2017-08-29|1050.44
#2017-08-30|1052.16
#2017-08-31|1068.00
#2017-09-01|1077.45
#2017-09-04|1074.78
#2017-09-05|1084.27
#2017-09-06|1078.45
#2017-09-07|1085.26
#2017-09-08|1082.42
#2017-09-11|1077.83
#2017-09-12|1086.80
#2017-09-13|1088.26
#2017-09-14|1085.24
#2017-09-15|1089.05
#2017-09-18|1097.97
#2017-09-19|1099.95
#2017-09-20|1104.25
#2017-09-21|1112.67
#2017-09-22|1119.27
#2017-09-25|1123.35
#2017-09-26|1104.38
#2017-09-27|1104.03
#2017-09-28|1112.54
#2017-09-29|1110.03
#2017-10-02|1107.77
#2017-10-03|1115.60
#2017-10-04|1112.85
#2017-10-05|1114.73
#2017-10-06|1104.42
#2017-10-09|1110.75
#2017-10-10|1119.91
#2017-10-11|1123.52
#2017-10-12|1130.79
#2017-10-13|1134.71
#2017-10-16|1132.53
#2017-10-17|1119.25
#2017-10-18|1117.22
#2017-10-19|1119.47
#2017-10-20|1124.92
#2017-10-23|1118.29
#2017-10-24|1118.04
#2017-10-25|1124.96
#2017-10-26|1104.15
#2017-10-27|1106.43
#2017-10-30|1122.09
#2017-10-31|1115.11
#2017-11-01|1130.89
#2017-11-02|1125.06
#2017-11-03|1129.75
#2017-11-06|1133.55
#2017-11-07|1134.07
#2017-11-08|1138.39
#2017-11-09|1128.55
#2017-11-10|1127.58
#2017-11-13|1117.85
#2017-11-14|1103.95
#2017-11-15|1089.75
#2017-11-16|1107.09
#2017-11-17|1090.80
#2017-11-20|1093.78
#2017-11-21|1112.45
#2017-11-22|1114.52
#2017-11-23|1117.63
#2017-11-24|1114.06
#2017-11-27|1099.90
#2017-11-28|1092.96
#2017-11-29|1094.26
#2017-11-30|1086.59
#2017-12-01|1087.41
#2017-12-04|1087.88
#2017-12-05|1078.85
#2017-12-06|1075.12
#2017-12-07|1066.10
#2017-12-08|1070.08
#2017-12-11|1070.92
#2017-12-12|1084.59
#2017-12-13|1078.67
#2017-12-14|1086.08
#2017-12-15|1071.64
#2017-12-18|1083.87
#2017-12-19|1082.12
#2017-12-20|1079.39
#2017-12-21|1092.34
#2017-12-22|1098.03
#2017-12-25|1098.03
#2017-12-26|1098.65
#2017-12-27|1115.46
#2017-12-28|1122.87
#2017-12-29|1127.31
#2018-01-01|1127.31
#2018-01-02|1134.69
#2018-01-03|1140.31
#2018-01-04|1157.15
#2018-01-05|1171.80
#2018-01-08|1170.13
#2018-01-09|1172.82
#2018-01-10|1181.15
#2018-01-11|1185.90
#2018-01-12|1196.54
#2018-01-15|1207.95
#2018-01-16|1210.67
#2018-01-17|1207.75
#2018-01-18|1208.28
#2018-01-19|1207.39
#2018-01-22|1213.57
#2018-01-23|1218.48
#2018-01-24|1225.12
#2018-01-25|1229.75
#2018-01-26|1220.02
#2018-01-29|1205.75
#2018-01-30|1192.49
#2018-01-31|1199.90
#2018-02-01|1213.08
#2018-02-02|1190.42
#2018-02-05|1174.65
#2018-02-06|1139.56
#2018-02-07|1157.39
#2018-02-08|1145.00
#2018-02-09|1124.11
#2018-02-12|1145.18
#2018-02-13|1150.88
#2018-02-14|1152.09
#2018-02-15|1168.62
#2018-02-16|1188.07
#2018-02-19|1179.80
#2018-02-20|1175.47
#2018-02-21|1177.74
#2018-02-22|1171.05
#2018-02-23|1192.00
#2018-02-26|1189.57
#2018-02-27|1184.86
#2018-02-28|1181.14
#2018-03-01|1164.01
#2018-03-02|1152.08
#2018-03-05|1162.67
#2018-03-06|1193.52
#2018-03-07|1182.13
#2018-03-08|1179.79
#2018-03-09|1193.63
#2018-03-12|1196.04
#2018-03-13|1201.51
#2018-03-14|1189.57
#2018-03-15|1188.86
#2018-03-16|1187.37
#2018-03-19|1171.73
#2018-03-20|1178.42
#2018-03-21|1180.32
#2018-03-22|1164.71
#2018-03-23|1173.45
#2018-03-26|1180.17
#2018-03-27|1187.72
#2018-03-28|1168.64
#2018-03-29|1164.55
#2018-03-30|1164.55
#2018-04-02|1161.65
#2018-04-03|1177.37
#2018-04-04|1162.88
#2018-04-05|1186.70
#2018-04-06|1182.78
#2018-04-09|1191.33
#2018-04-10|1210.05
#2018-04-11|1220.95
#2018-04-12|1218.08
#2018-04-13|1227.82
#2018-04-16|1221.56
#2018-04-17|1225.73
#2018-04-18|1247.08
#2018-04-19|1248.47
#2018-04-20|1232.01
#2018-04-23|1231.43
#2018-04-24|1229.36
#2018-04-25|1203.33
#2018-04-26|1234.83
#2018-04-27|1237.37
#2018-04-30|1225.60
#2018-05-01|1213.09
#2018-05-02|1223.95
#2018-05-03|1220.27
#2018-05-04|1220.13
#2018-05-07|1238.86
#2018-05-08|1227.48
#2018-05-09|1242.90
#2018-05-10|1250.57
#2018-05-11|1258.29
#2018-05-14|1252.77
#2018-05-15|1242.35
#2018-05-16|1246.90
#2018-05-17|1246.89
#2018-05-18|1256.84
#2018-05-21|1262.52
#2018-05-22|1260.84
#2018-05-23|1240.21
#2018-05-24|1232.94
#2018-05-25|1209.66
#2018-05-28|1209.91
#2018-05-29|1197.27
#2018-05-30|1212.22
#2018-05-31|1221.39
#2018-06-01|1229.33
#2018-06-04|1239.57
#2018-06-05|1232.07
#2018-06-06|1246.72
#2018-06-07|1269.16
#2018-06-08|1268.86
#2018-06-11|1282.64
#2018-06-12|1282.72
#2018-06-13|1278.48
#2018-06-14|1272.17
#2018-06-15|1259.35
#2018-06-18|1249.79
#2018-06-19|1234.33
#2018-06-20|1235.20
#2018-06-21|1226.60
#2018-06-22|1245.69
#2018-06-25|1226.29
#2018-06-26|1228.34
#2018-06-27|1241.80
#2018-06-28|1225.64
#2018-06-29|1237.43
#2018-07-02|1221.26
#2018-07-03|1236.90
#2018-07-04|1244.08
#2018-07-05|1259.79
#2018-07-06|1254.71
#2018-07-09|1274.82
#2018-07-10|1285.55
#2018-07-11|1273.69
#2018-07-12|1254.43
#2018-07-13|1234.80
#2018-07-16|1227.81
#2018-07-17|1230.45
#2018-07-18|1226.58
#2018-07-19|1218.18
#2018-07-20|1226.36
#2018-07-23|1230.67
#2018-07-24|1238.21
#2018-07-25|1239.29
#2018-07-26|1237.01
#2018-07-27|1248.81
#2018-07-30|1254.00
#2018-07-31|1259.44
#2018-08-01|1253.61
#2018-08-02|1241.89
#2018-08-03|1240.13
#2018-08-06|1240.19
#2018-08-07|1264.98
#2018-08-08|1264.21
#2018-08-09|1259.86
#2018-08-10|1234.48
#2018-08-13|1230.44
#2018-08-14|1225.80
#2018-08-15|1194.46
#2018-08-16|1205.11
#2018-08-17|1204.87
#2018-08-20|1221.64
#2018-08-21|1231.67
#2018-08-22|1247.19
#2018-08-23|1245.62
#2018-08-24|1251.41
#2018-08-27|1259.90
#2018-08-28|1262.27
#2018-08-29|1260.16
#2018-08-30|1258.98
#2018-08-31|1246.92
#2018-09-03|1252.23
#2018-09-04|1237.31
#2018-09-05|1229.27
#2018-09-06|1229.77
#2018-09-07|1219.12
#2018-09-10|1232.38
#2018-09-11|1241.32
#2018-09-12|1264.16
#2018-09-13|1266.55
#2018-09-14|1265.33
#2018-09-17|1280.78
#2018-09-18|1292.96
#2018-09-19|1288.03
#2018-09-20|1293.74
#2018-09-21|1304.64
#2018-09-24|1319.23
#2018-09-25|1343.36
#2018-09-26|1336.15
#2018-09-27|1331.56
#2018-09-28|1326.33
#2018-10-01|1329.43
#2018-10-02|1331.97
#2018-10-03|1323.01
#2018-10-04|1301.95
#2018-10-05|1292.28
#2018-10-08|1277.43
#2018-10-09|1283.23
#2018-10-10|1282.76
#2018-10-11|1246.72
#2018-10-12|1257.46
#2018-10-15|1260.17
#2018-10-16|1277.07
#2018-10-17|1267.13
#2018-10-18|1245.74
#2018-10-19|1260.52
#2018-10-22|1230.10
#2018-10-23|1197.82
#2018-10-24|1201.24
#2018-10-25|1204.94
#2018-10-26|1186.43
#2018-10-29|1203.05
#2018-10-30|1189.24
#2018-10-31|1216.70
#2018-11-01|1216.62
#2018-11-02|1220.77
#2018-11-05|1231.08
#2018-11-06|1225.29
#2018-11-07|1238.34
#2018-11-08|1231.38
#2018-11-09|1210.31
#2018-11-12|1203.77
#2018-11-13|1186.05
#2018-11-14|1177.82
#2018-11-15|1169.83
#2018-11-16|1187.32
#2018-11-19|1171.08
#2018-11-20|1130.04
#2018-11-21|1149.08
#2018-11-22|1141.16
#2018-11-23|1118.59
#2018-11-26|1140.54
#2018-11-27|1142.19
#2018-11-28|1137.30
#2018-11-29|1159.15
#2018-11-30|1148.76
#2018-12-03|1177.30
#2018-12-04|1177.71
#2018-12-05|1160.87
#2018-12-06|1113.08
#2018-12-07|1143.15
#2018-12-10|1108.30
#2018-12-11|1119.13
#2018-12-12|1133.34
#2018-12-13|1123.59
#2018-12-14|1107.35
#2018-12-17|1091.74
#2018-12-18|1075.86
#2018-12-19|1091.11
#2018-12-20|1063.63
#2018-12-21|1056.26
#2018-12-24|1053.71
#2018-12-25|1053.71
#2018-12-26|1047.72
#2018-12-27|1023.03
#2018-12-28|1051.04
#2018-12-31|1060.10
#2019-01-01|1060.10
#2019-01-02|1060.21
#2019-01-03|1064.26
#2019-01-04|1108.45
#2019-01-07|1118.33
#2019-01-08|1124.46
#2019-01-09|1143.51
#2019-01-10|1143.46
#2019-01-11|1136.61
#2019-01-14|1127.25
#2019-01-15|1132.18
#2019-01-16|1131.79
#2019-01-17|1127.06
#2019-01-18|1149.69
#2019-01-21|1147.79
#2019-01-22|1132.92
#2019-01-23|1128.40
#2019-01-24|1127.69
#2019-01-25|1131.12
#2019-01-28|1119.42
#2019-01-29|1129.23
#2019-01-30|1133.95
#2019-01-31|1141.43
#2019-02-01|1143.14
#2019-02-04|1139.53
#2019-02-05|1159.20
#2019-02-06|1148.11
#2019-02-07|1138.26
#2019-02-08|1110.47
#2019-02-11|1104.91
#2019-02-12|1126.59
#2019-02-13|1147.19
#2019-02-14|1134.63
#2019-02-15|1152.94
#2019-02-18|1160.12
#2019-02-19|1160.41
#2019-02-20|1157.28
#2019-02-21|1160.60
#2019-02-22|1168.50
#2019-02-25|1173.76
#2019-02-26|1173.19
#2019-02-27|1178.13
#2019-02-28|1169.02
#2019-03-01|1168.56
#2019-03-04|1160.60
#2019-03-05|1158.62
#2019-03-06|1163.56
#2019-03-07|1144.87
#2019-03-08|1134.66
#2019-03-11|1146.08
#2019-03-12|1157.34
#2019-03-13|1175.55
#2019-03-14|1185.26
#2019-03-15|1189.43
#2019-03-18|1194.79
#2019-03-19|1205.83
#2019-03-20|1198.60
#2019-03-21|1231.53
#2019-03-22|1195.67
#2019-03-25|1191.59
#2019-03-26|1193.37
#2019-03-27|1178.57
#2019-03-28|1177.56
#2019-03-29|1177.06
#2019-04-01|1195.58
#2019-04-02|1198.76
#2019-04-03|1214.69
#2019-04-04|1204.85
#2019-04-05|1207.77
#2019-04-08|1223.71
#2019-04-09|1212.44
#2019-04-10|1222.28
#2019-04-11|1220.13
#2019-04-12|1226.85
#2019-04-15|1233.19
#2019-04-16|1233.85
#2019-04-17|1235.41
#2019-04-18|1230.81
#2019-04-19|1230.81
#2019-04-22|1232.42
#2019-04-23|1230.30
#2019-04-24|1222.52
#2019-04-25|1203.86
#2019-04-26|1199.75
#2019-04-29|1198.81
#2019-04-30|1199.43
#2019-05-01|1199.55
#2019-05-02|1179.02
#2019-05-03|1189.80
#2019-05-06|1176.27
#2019-05-07|1170.03
#2019-05-08|1170.45
#2019-05-09|1150.99
#2019-05-10|1171.90
#2019-05-13|1157.65
#2019-05-14|1162.49
#2019-05-15|1167.72
#2019-05-16|1188.68
#2019-05-17|1182.34
#2019-05-20|1184.72
#2019-05-21|1194.17
#2019-05-22|1193.23
#2019-05-23|1164.55
#2019-05-24|1181.62
#2019-05-27|1181.67
#2019-05-28|1179.21
#2019-05-29|1143.56
#2019-05-30|1144.31
#2019-05-31|1144.58
#2019-06-03|1163.75
#2019-06-04|1159.89
#2019-06-05|1162.09
#2019-06-06|1164.58
#2019-06-07|1185.82
#2019-06-10|1181.59
#2019-06-11|1191.86
#2019-06-12|1171.44
#2019-06-13|1164.50
#2019-06-14|1162.19
#2019-06-17|1154.50
#2019-06-18|1164.83
#2019-06-19|1165.62
#2019-06-20|1193.32
#2019-06-21|1199.69
#2019-06-24|1204.66
#2019-06-25|1189.70
#2019-06-26|1193.10
#2019-06-27|1194.82
#2019-06-28|1194.15
#2019-07-01|1209.94
#2019-07-02|1206.38
#2019-07-03|1211.60
#2019-07-04|1224.76
#2019-07-05|1207.53
#2019-07-08|1213.38
#2019-07-09|1200.47
#2019-07-10|1209.10
#2019-07-11|1215.54
#2019-07-12|1213.98
#2019-07-15|1213.29
#2019-07-16|1203.98
#2019-07-17|1190.28
#2019-07-18|1178.56
#2019-07-19|1184.00
#2019-07-22|1183.35
#2019-07-23|1183.88
#2019-07-24|1187.75
#2019-07-25|1172.67
#2019-07-26|1169.28
#2019-07-29|1167.96
#2019-07-30|1142.76
#2019-07-31|1149.57
#2019-08-01|1142.38
#2019-08-02|1122.59
#2019-08-05|1096.13
#2019-08-06|1103.71
#2019-08-07|1086.46
#2019-08-08|1105.75
#2019-08-09|1107.95
#2019-08-12|1100.81
#2019-08-13|1110.94
#2019-08-14|1077.55
#2019-08-15|1065.80
#2019-08-16|1079.10
#2019-08-19|1100.76
#2019-08-20|1094.69
#2019-08-21|1107.23
#2019-08-22|1104.96
#2019-08-23|1103.44
#2019-08-26|1089.22
#2019-08-27|1094.50
#2019-08-28|1089.68
#2019-08-29|1101.40
#2019-08-30|1110.10
#2019-09-02|1107.64
#2019-09-03|1094.92
#2019-09-04|1114.37
#2019-09-05|1144.01
#2019-09-06|1136.68
#2019-09-09|1142.31
#2019-09-10|1143.88
#2019-09-11|1160.47
#2019-09-12|1155.52
#2019-09-13|1165.57
#2019-09-16|1180.00
#2019-09-17|1168.69
#2019-09-18|1183.98
#2019-09-19|1177.65
#2019-09-20|1175.84
#2019-09-23|1162.97
#2019-09-24|1161.85
#2019-09-25|1142.01
#2019-09-26|1139.60
#2019-09-27|1144.74
#2019-09-30|1145.77
#2019-10-01|1140.59
#2019-10-02|1114.18
#2019-10-03|1102.71
#2019-10-04|1121.18
#2019-10-07|1138.05
#2019-10-08|1118.68
#2019-10-09|1115.90
#2019-10-10|1130.97
#2019-10-11|1147.65
#2019-10-14|1128.50
#2019-10-15|1132.97
#2019-10-16|1134.59
#2019-10-17|1144.11
#2019-10-18|1143.57
#2019-10-21|1157.64
#2019-10-22|1153.67
#2019-10-23|1143.19
#2019-10-24|1165.98
#2019-10-25|1154.72
#2019-10-28|1163.14
#2019-10-29|1155.52
#2019-10-30|1155.21
#2019-10-31|1147.81
#2019-11-01|1164.79
#2019-11-04|1169.64
#2019-11-05|1160.98
#2019-11-06|1166.68
#2019-11-07|1181.53
#2019-11-08|1173.44
#2019-11-11|1178.23
#2019-11-12|1174.55
#2019-11-13|1160.72
#2019-11-14|1160.20
#2019-11-15|1169.38
#2019-11-18|1163.59
#2019-11-19|1163.13
#2019-11-20|1158.34
#2019-11-21|1157.71
#2019-11-22|1166.65
#2019-11-25|1168.38
#2019-11-26|1166.33
#2019-11-27|1166.58
#2019-11-28|1161.38
#2019-11-29|1147.84
#2019-12-02|1140.34
#2019-12-03|1128.63
#2019-12-04|1149.98
#2019-12-05|1150.91
#2019-12-06|1162.76
#2019-12-09|1164.79
#2019-12-10|1155.80
#2019-12-11|1151.70
#2019-12-12|1165.14
#2019-12-13|1179.59
#2019-12-16|1189.79
#2019-12-17|1187.06
#2019-12-18|1189.52
#2019-12-19|1203.38
#2019-12-20|1212.87
#2019-12-23|1223.93
#2019-12-24|1228.22
#2019-12-25|1228.22
#2019-12-26|1233.25
#2019-12-27|1239.60
#2019-12-30|1242.29
#2019-12-31|1241.16
#2020-01-01|1241.16
#2020-01-02|1255.33
#2020-01-03|1253.94
#2020-01-06|1253.14
#2020-01-07|1242.39
#2020-01-08|1242.29
#2020-01-09|1237.94
#2020-01-10|1239.17
#2020-01-13|1239.18
#2020-01-14|1239.56
#2020-01-15|1238.29
#2020-01-16|1236.58
#2020-01-17|1245.92
#2020-01-20|1241.79
#2020-01-21|1230.34
#2020-01-22|1229.28
#2020-01-23|1206.57
#2020-01-24|1216.17
#2020-01-27|1179.09
#2020-01-28|1183.62
#2020-01-29|1179.63
#2020-01-30|1161.79
#2020-01-31|1158.79
#2020-02-03|1151.64
#2020-02-04|1161.22
#2020-02-05|1180.23
#2020-02-06|1182.76
#2020-02-07|1157.99
#2020-02-10|1146.45
#2020-02-11|1167.74
#2020-02-12|1177.89
#2020-02-13|1165.21
#2020-02-14|1169.91
#2020-02-17|1167.32
#2020-02-18|1158.79
#2020-02-19|1176.46
#2020-02-20|1183.20
#2020-02-21|1177.41
#2020-02-24|1123.75
#2020-02-25|1113.56
#2020-02-26|1101.65
#2020-02-27|1047.71
#2020-02-28|1023.15
#2020-03-02|1041.25
#2020-03-03|1088.31
#2020-03-04|1083.68
#2020-03-05|1054.59
#2020-03-06|1009.96
#2020-03-09| 904.85
#2020-03-10| 895.63
#2020-03-11| 861.09
#2020-03-12| 741.41
#2020-03-13| 777.14
#2020-03-16| 723.44
#2020-03-17| 719.59
#2020-03-18| 667.83
#2020-03-19| 688.98
#2020-03-20| 666.02
#2020-03-23| 654.38
#2020-03-24| 705.16
#2020-03-25| 728.76
#2020-03-26| 773.53
#2020-03-27| 737.83
#2020-03-30| 752.69
#2020-03-31| 783.35
#2020-04-01| 806.20
#2020-04-02| 798.10
#2020-04-03| 788.46
#2020-04-06| 811.44
#2020-04-07| 848.26
#2020-04-08| 833.46
#2020-04-09| 840.85
#2020-04-10| 840.85
#2020-04-13| 833.61
#2020-04-14| 851.65
#2020-04-15| 817.28
#2020-04-16| 806.02
#2020-04-17| 839.23
#2020-04-20| 828.29
#2020-04-21| 800.02
#2020-04-22| 794.04
#2020-04-23| 823.81
#2020-04-24| 803.55
#2020-04-27| 815.79
#2020-04-28| 845.00
#2020-04-29| 866.25
#2020-04-30| 880.84
#2020-05-01| 872.88
#2020-05-04| 840.33
#2020-05-05| 857.87
#2020-05-06| 844.32
#2020-05-07| 855.79
#2020-05-08| 878.35
#2020-05-11| 865.92
#2020-05-12| 880.86
#2020-05-13| 867.22
#2020-05-14| 835.23
#2020-05-15| 850.60
#2020-05-18| 886.51
#2020-05-19| 909.81
#2020-05-20| 924.89
#2020-05-21| 919.38
#2020-05-22| 898.49
#2020-05-25| 914.20
#2020-05-26| 945.17
#2020-05-27| 940.95
#2020-05-28| 953.99
#2020-05-29| 949.23
#2020-06-01| 958.34
#2020-06-02| 991.17
#2020-06-03|1016.48
#2020-06-04|1038.51
#2020-06-05|1065.02
#2020-06-08|1076.90
#2020-06-09|1055.98
#2020-06-10|1042.67
#2020-06-11| 994.04
#2020-06-12| 985.63
#2020-06-15| 968.60
#2020-06-16| 996.24
#2020-06-17| 997.49
#2020-06-18| 989.93
#2020-06-19| 982.66
#2020-06-22| 969.95
#2020-06-23| 995.07
#2020-06-24| 970.55
#2020-06-25| 955.51
#2020-06-26| 943.70
#2020-06-29| 955.53
#2020-06-30| 955.12
#2020-07-01| 976.35
#2020-07-02| 980.56
#2020-07-03| 978.57
#2020-07-06|1000.91
#2020-07-07| 992.05
#2020-07-08| 998.94
#2020-07-09| 983.38
#2020-07-10| 986.35
#2020-07-13|1016.59
#2020-07-14|1016.57
#2020-07-15|1050.21
#2020-07-16|1049.62
#2020-07-17|1055.18
#2020-07-20|1065.00
#2020-07-21|1088.95
#2020-07-22|1081.18
#2020-07-23|1067.75
#2020-07-24|1061.74
#2020-07-27|1072.25
#2020-07-28|1068.92
#2020-07-29|1076.70
#2020-07-30|1037.83
#2020-07-31|1054.67
#2020-08-03|1067.33
#2020-08-04|1076.49
#2020-08-05|1106.69
#2020-08-06|1102.62
#2020-08-07|1093.31
#2020-08-10|1098.93
#2020-08-11|1122.49
#2020-08-12|1138.73
#2020-08-13|1147.23
#2020-08-14|1133.62
#2020-08-17|1136.72
#2020-08-18|1132.65
#2020-08-19|1134.44
#2020-08-20|1110.78
#2020-08-21|1098.26
#2020-08-24|1127.18
#2020-08-25|1122.44
#2020-08-26|1127.67
#2020-08-27|1123.50
#2020-08-28|1132.23
#2020-08-31|1145.91
#2020-09-01|1137.58
#2020-09-02|1119.59
#2020-09-03|1103.50
#2020-09-04|1088.43
#2020-09-07|1106.84
#2020-09-08|1070.18
#2020-09-09|1096.36
#2020-09-10|1094.23
#2020-09-11|1093.59
#2020-09-14|1092.99
#2020-09-15|1099.58
#2020-09-16|1106.08
#2020-09-17|1098.82
#2020-09-18|1101.33
#2020-09-21|1031.55
#2020-09-22|1042.19
#2020-09-23|1034.34
#2020-09-24|1008.34
#2020-09-25|1007.63
#2020-09-28|1032.28
#2020-09-29|1038.67
#2020-09-30|1053.72
#2020-10-01|1054.64
#2020-10-02|1056.22
#2020-10-05|1087.26
#2020-10-06|1092.40
#2020-10-07|1080.12
#2020-10-08|1091.86
#2020-10-09|1103.74
#2020-10-12|1107.92
#2020-10-13|1095.14
#2020-10-14|1100.12
#2020-10-15|1058.51
#2020-10-16|1074.19
#2020-10-19|1083.08
#2020-10-20|1080.28
#2020-10-21|1074.44
#2020-10-22|1061.03
#2020-10-23|1069.86
#2020-10-26|1038.87
#2020-10-27|1043.24
#2020-10-28| 987.47
#2020-10-29| 974.84
#2020-10-30| 980.95
#2020-11-02| 993.62
#2020-11-03|1025.68
#2020-11-04|1044.16
#2020-11-05|1066.88
#2020-11-06|1064.84
#2020-11-09|1132.15
#2020-11-10|1125.51
#2020-11-11|1132.66
#2020-11-12|1131.17
#2020-11-13|1125.08
#2020-11-16|1160.81
#2020-11-17|1159.23
#2020-11-18|1172.57
#2020-11-19|1156.53
#2020-11-20|1168.31
#2020-11-23|1173.15
#2020-11-24|1195.44
#2020-11-25|1220.86
#2020-11-26|1220.47
#2020-11-27|1240.68
#2020-11-30|1216.66
#2020-12-01|1225.36
#2020-12-02|1215.20
#2020-12-03|1225.63
#2020-12-04|1232.25
#2020-12-07|1236.68
#2020-12-08|1231.09
#2020-12-09|1237.40
#2020-12-10|1246.02
#2020-12-11|1230.38
#2020-12-14|1241.60
#2020-12-15|1242.34
#2020-12-16|1253.53
#2020-12-17|1273.28
#2020-12-18|1280.33
#2020-12-21|1239.79
#2020-12-22|1245.62
#2020-12-23|1279.36
#2020-12-24|1282.22
#2020-12-25|1282.22
#2020-12-28|1295.53
#2020-12-29|1306.58
#2020-12-30|1323.88
#2020-12-31|1320.09
#2021-01-01|1320.09
#2021-01-04|1314.21
#2021-01-05|1315.37
#2021-01-06|1344.18
#2021-01-07|1366.12
#2021-01-08|1387.85
#2021-01-11|1349.51
#2021-01-12|1363.36
#2021-01-13|1358.84
#2021-01-14|1371.43
#2021-01-15|1344.83
#2021-01-18|1347.83
#2021-01-19|1372.26
#2021-01-20|1374.39
#2021-01-21|1389.03
#2021-01-22|1364.17
#2021-01-25|1337.70
#2021-01-26|1335.07
#2021-01-27|1298.91
#2021-01-28|1304.94
#2021-01-29|1317.59
#2021-02-01|1315.23
#2021-02-02|1330.40
#2021-02-03|1346.03
#2021-02-04|1346.51
#2021-02-05|1359.78
#2021-02-08|1371.39
#2021-02-09|1364.23
#2021-02-10|1367.31
#2021-02-11|1371.21
#2021-02-12|1361.65
#2021-02-15|1380.28
#2021-02-16|1381.11
#2021-02-17|1357.41
#2021-02-18|1341.10
#2021-02-19|1367.50
#2021-02-22|1372.41
#2021-02-23|1380.32
#2021-02-24|1397.78
#2021-02-25|1425.59
#2021-02-26|1362.47
#2021-03-01|1401.68
#2021-03-02|1415.90
#2021-03-03|1414.83
#2021-03-04|1414.06
#2021-03-05|1415.81
#2021-03-08|1434.64
#2021-03-09|1450.06
#2021-03-10|1462.77
#2021-03-11|1468.69
#2021-03-12|1463.61
#2021-03-15|1459.85
#2021-03-16|1456.74
#2021-03-17|1447.00
#2021-03-18|1456.64
#2021-03-19|1432.76
#2021-03-22|1446.29
#2021-03-23|1417.94
#2021-03-24|1419.34
#2021-03-25|1388.25
#2021-03-26|1425.92
#2021-03-29|1438.63
#2021-03-30|1439.70
#2021-03-31|1445.82
#2021-04-01|1446.71
#2021-04-02|1446.71
#2021-04-05|1450.80
#2021-04-06|1468.32
#2021-04-07|1470.50
#2021-04-08|1459.42
#2021-04-09|1453.48
#2021-04-12|1450.93
#2021-04-13|1456.91
#2021-04-14|1476.73
#2021-04-15|1486.77
#2021-04-16|1507.34
#2021-04-19|1507.45
#2021-04-20|1482.96
#2021-04-21|1471.20
#2021-04-22|1488.07
#2021-04-23|1498.23
#2021-04-26|1522.95
#2021-04-27|1520.41
#2021-04-28|1543.66
#2021-04-29|1542.48
#2021-04-30|1505.66
#2021-05-03|1522.15
#2021-05-04|1502.72
#2021-05-05|1503.95
#2021-05-06|1499.29
#2021-05-07|1542.25
#2021-05-10|1534.76
#2021-05-11|1504.18
#2021-05-12|1487.77
#2021-05-13|1479.54
#2021-05-14|1506.41
#2021-05-17|1500.56
#2021-05-18|1525.43
#2021-05-19|1482.19
#2021-05-20|1506.01
#2021-05-21|1518.18
#2021-05-24|1525.63
#2021-05-25|1523.54
#2021-05-26|1515.34
#2021-05-27|1529.37
#2021-05-28|1545.53
#2021-05-31|1544.08
#2021-06-01|1571.83
#2021-06-02|1571.66
#2021-06-03|1559.61
#2021-06-04|1584.65
#2021-06-07|1588.52
#2021-06-08|1589.36
#2021-06-09|1584.12
#2021-06-10|1579.13
#2021-06-11|1569.92
#2021-06-14|1589.42
#2021-06-15|1570.28
#2021-06-16|1561.94
#2021-06-17|1530.71
#2021-06-18|1476.10
#2021-06-21|1508.08
#2021-06-22|1518.23
#2021-06-23|1543.02
#2021-06-24|1539.20
#2021-06-25|1557.04
#2021-06-28|1532.25
#2021-06-29|1528.89
#2021-06-30|1508.31
#2021-07-01|1521.77
#2021-07-02|1527.52
#2021-07-05|1544.34
#2021-07-06|1522.93
#2021-07-07|1513.91
#2021-07-08|1476.18
#2021-07-09|1511.59
#2021-07-12|1527.50
#2021-07-13|1519.08
#2021-07-14|1528.92
#2021-07-15|1506.83
#2021-07-16|1483.65
#2021-07-19|1430.73
#2021-07-20|1436.61
#2021-07-21|1474.55
#2021-07-22|1488.89
#2021-07-23|1478.15
#2021-07-26|1497.71
#2021-07-27|1484.80
#2021-07-28|1484.98
#2021-07-29|1510.41
#2021-07-30|1489.29
#2021-08-02|1506.30
#2021-08-03|1498.88
#2021-08-04|1507.28
#2021-08-05|1510.12
#2021-08-06|1494.92
#2021-08-09|1485.02
#2021-08-10|1498.80
#2021-08-11|1510.43
#2021-08-12|1519.92
#2021-08-13|1530.71
#2021-08-16|1511.72
#2021-08-17|1506.08
#2021-08-18|1506.03
#2021-08-19|1459.02
#2021-08-20|1457.52
#2021-08-23|1498.91
#2021-08-24|1515.18
#2021-08-25|1519.71
#2021-08-26|1523.74
#2021-08-27|1545.64
#2021-08-30|1553.44
#2021-08-31|1520.59
#2021-09-01|1535.48
#2021-09-02|1567.23
#2021-09-03|1554.66
#2021-09-06|1570.83
#2021-09-07|1556.92
#2021-09-08|1544.24
#2021-09-09|1544.64
#2021-09-10|1547.29
#2021-09-13|1547.91
#2021-09-14|1543.41
#2021-09-15|1557.09
#2021-09-16|1542.77
#2021-09-17|1524.95
#2021-09-20|1484.62
#2021-09-21|1496.73
#2021-09-22|1536.29
#2021-09-23|1570.25
#2021-09-24|1557.71
#2021-09-27|1565.99
#2021-09-28|1545.49
#2021-09-29|1534.58
#2021-09-30|1546.03
#2021-10-01|1564.69
#2021-10-04|1581.87
#2021-10-05|1595.78
#2021-10-06|1554.13
#2021-10-07|1570.16
#2021-10-08|1583.93
#2021-10-11|1589.82
#2021-10-12|1593.93
#2021-10-13|1605.87
#2021-10-14|1642.77
#2021-10-15|1650.06
#2021-10-18|1654.99
#2021-10-19|1673.96
#2021-10-20|1689.72
#2021-10-21|1690.37
#2021-10-22|1692.14
#2021-10-25|1689.08
#2021-10-26|1688.57
#2021-10-27|1670.54
#2021-10-28|1676.37
#2021-10-29|1635.94
#2021-11-01|1673.83
#2021-11-02|1644.76
#2021-11-03|1651.72
#2021-11-04|1656.30
#2021-11-05|1669.25
#2021-11-08|1686.58
#2021-11-09|1668.11
#2021-11-10|1660.94
#2021-11-11|1656.34
#2021-11-12|1648.09
#2021-11-15|1646.21
#2021-11-16|1647.40
#2021-11-17|1640.80
#2021-11-18|1604.71
#2021-11-19|1601.50
#2021-11-22|1599.85
#2021-11-23|1587.40
#2021-11-24|1569.78
#2021-11-25|1572.56
#2021-11-26|1500.18
#2021-11-29|1527.01
#2021-11-30|1506.88
#2021-12-01|1531.29
#2021-12-02|1506.56
#2021-12-03|1486.72
#2021-12-06|1491.47
#2021-12-07|1543.32
#2021-12-08|1564.24
#2021-12-09|1530.24
#2021-12-10|1540.95
#2021-12-13|1509.84
#2021-12-14|1483.59
#2021-12-15|1475.46
#2021-12-16|1526.16
#2021-12-17|1511.61
#2021-12-20|1490.73
#2021-12-21|1537.81
#2021-12-22|1554.28
#2021-12-23|1577.08
#2021-12-24|1577.23
#2021-12-27|1582.25
#2021-12-28|1593.57
#2021-12-29|1593.54
#2021-12-30|1591.69
#2021-12-31|1589.56
#2022-01-03|1590.47
#2022-01-04|1604.03
#2022-01-05|1619.57
#2022-01-06|1579.94
#2022-01-07|1590.13
#2022-01-10|1562.70
#2022-01-11|1581.63
#2022-01-12|1630.61
#2022-01-13|1635.67
#2022-01-14|1627.72
#2022-01-17|1629.98
#2022-01-18|1610.44
#2022-01-19|1600.27
#2022-01-20|1605.32
#2022-01-21|1551.26
#2022-01-24|1476.18
#2022-01-25|1495.50
#2022-01-26|1552.84
#2022-01-27|1540.36
#2022-01-28|1517.23
#2022-01-31|1535.95
#2022-02-01|1570.16
#2022-02-02|1587.89
#2022-02-03|1582.55
#2022-02-04|1583.47
#2022-02-07|1603.13
#2022-02-08|1575.90
#2022-02-09|1599.67
#2022-02-10|1612.93
#2022-02-11|1616.13
#2022-02-14|1578.32
#2022-02-15|1565.01
#2022-02-16|1583.02
#2022-02-17|1568.44
#2022-02-18|1549.73
#2022-02-21|1544.18
#2022-02-22|1555.37
#2022-02-23|1568.37
#2022-02-24|1514.00
#2022-02-25|1571.53
#2022-02-28|1604.66
#2022-03-01|1620.74
#2022-03-02|1613.65
#2022-03-03|1593.31
#2022-03-04|1552.77
#2022-03-07|1528.54
#2022-03-08|1545.22
#2022-03-09|1569.27
#2022-03-10|1563.39
#2022-03-11|1567.88
#2022-03-14|1563.36
#2022-03-15|1539.19
#2022-03-16|1599.89
#2022-03-17|1641.33
#2022-03-18|1651.79
#2022-03-21|1699.34
#2022-03-22|1701.40
#2022-03-23|1708.98
#2022-03-24|1712.60
#2022-03-25|1723.95
#2022-03-28|1702.73
#2022-03-29|1694.42
#2022-03-30|1752.13
#2022-03-31|1701.70
#2022-04-01|1712.62
#2022-04-04|1718.95
#2022-04-05|1716.86
#2022-04-06|1698.76
#2022-04-07|1687.46
#2022-04-08|1728.40
#2022-04-11|1702.19
#2022-04-12|1714.07
#2022-04-13|1722.19
#2022-04-14|1723.93
#2022-04-15|1723.93
#2022-04-18|1717.16
#2022-04-19|1722.72
#2022-04-20|1727.75
#2022-04-21|1724.14
#2022-04-22|1675.48
#2022-04-25|1589.18
#2022-04-26|1574.40
#2022-04-27|1570.64
#2022-04-28|1559.17
#2022-04-29|1581.52
#2022-05-02|1527.67
#2022-05-03|1558.77
#2022-05-04|1567.43
#2022-05-05|1547.17
#2022-05-06|1532.24
#2022-05-09|1450.10
#2022-05-10|1445.76
#2022-05-11|1467.24
#2022-05-12|1436.12
#2022-05-13|1474.69
#2022-05-16|1475.77
#2022-05-17|1496.98
#2022-05-18|1510.45
#2022-05-19|1499.40
#2022-05-20|1510.34
#2022-05-23|1541.63
#2022-05-24|1545.28
#2022-05-25|1565.23
#2022-05-26|1573.60
#2022-05-27|1598.69
#2022-05-30|1614.13
#2022-05-31|1628.68
#2022-06-01|1599.12
#2022-06-02|1597.20
#2022-06-03|1595.96
#2022-06-06|1605.45
#2022-06-07|1594.00
#2022-06-08|1596.34
#2022-06-09|1570.73
#2022-06-10|1516.88
#2022-06-13|1433.46
#2022-06-14|1450.57
#2022-06-15|1455.12
#2022-06-16|1415.34
#2022-06-17|1417.75
#2022-06-20|1462.46
#2022-06-21|1456.42
#2022-06-22|1401.09
#2022-06-23|1381.41
#2022-06-24|1401.66
#2022-06-27|1438.04
#2022-06-28|1465.16
#2022-06-29|1448.03
#2022-06-30|1413.62
#2022-07-01|1389.88
#2022-07-04|1447.67
#2022-07-05|1378.84
#2022-07-06|1362.93
#2022-07-07|1412.51
#2022-07-08|1401.40
#2022-07-11|1397.80
#2022-07-12|1389.84
#2022-07-13|1384.41
#2022-07-14|1329.81
#2022-07-15|1359.07
#2022-07-18|1417.29
#2022-07-19|1437.54
#2022-07-20|1440.24
#2022-07-21|1404.40
#2022-07-22|1438.28
#2022-07-25|1445.58
#2022-07-26|1455.01
#2022-07-27|1468.21
#2022-07-28|1484.89
#2022-07-29|1536.13
#2022-08-01|1531.62
#2022-08-02|1515.87
#2022-08-03|1512.64
#2022-08-04|1499.05
#2022-08-05|1498.93
#2022-08-08|1511.76
#2022-08-09|1528.27
#2022-08-10|1548.89
#2022-08-11|1576.31
#2022-08-12|1554.18
#2022-08-15|1520.88
#2022-08-16|1545.29
#2022-08-17|1526.33
#2022-08-18|1548.48
#2022-08-19|1534.70
#2022-08-22|1524.47
#2022-08-23|1569.38
#2022-08-24|1581.18
#2022-08-25|1578.82
#2022-08-26|1570.50
#2022-08-29|1539.38
#2022-08-30|1508.02
#2022-08-31|1494.95
#2022-09-01|1462.75
#2022-09-02|1483.59
#2022-09-05|1497.21
#2022-09-06|1437.34
#2022-09-07|1396.22
#2022-09-08|1399.38
#2022-09-09|1446.22
#2022-09-12|1472.77
#2022-09-13|1439.98
#2022-09-14|1430.33
#2022-09-15|1411.35
#2022-09-16|1375.38
#2022-09-19|1354.41
#2022-09-20|1334.62
#2022-09-21|1347.32
#2022-09-22|1326.27
#2022-09-23|1249.18
#2022-09-26|1241.04
#2022-09-27|1249.25
#2022-09-28|1206.06
#2022-09-29|1192.88
#2022-09-30|1202.34
#2022-10-03|1255.22
#2022-10-04|1290.88
#2022-10-05|1267.84
#2022-10-06|1263.38
#2022-10-07|1268.03
#2022-10-10|1262.26
#2022-10-11|1233.72
#2022-10-12|1218.46
#2022-10-13|1241.59
#2022-10-14|1233.49
#2022-10-17|1260.42
#2022-10-18|1266.66
#2022-10-19|1258.62
#2022-10-20|1277.26
#2022-10-21|1261.22
#2022-10-24|1274.49
#2022-10-25|1294.89
#2022-10-26|1323.87
#2022-10-27|1343.50
#2022-10-28|1331.59
#2022-10-31|1336.81
#2022-11-01|1357.73
#2022-11-02|1352.14
#2022-11-03|1331.27
#2022-11-04|1379.76
#2022-11-07|1390.30
#2022-11-08|1387.58
#2022-11-09|1358.97
#2022-11-10|1390.31
#2022-11-11|1422.86
#2022-11-14|1415.49
#2022-11-15|1420.88
#2022-11-16|1412.68
#2022-11-17|1374.06
#2022-11-18|1365.57
#2022-11-21|1339.13
#2022-11-22|1389.71
#2022-11-23|1422.03
#2022-11-24|1443.85
#2022-11-25|1450.71
#2022-11-28|1421.25
#2022-11-29|1440.79
#2022-11-30|1443.57
#2022-12-01|1479.70
#2022-12-02|1450.97
#2022-12-05|1447.89
#2022-12-06|1419.13
#2022-12-07|1392.26
#2022-12-08|1405.17
#2022-12-09|1407.99
#2022-12-12|1403.02
#2022-12-13|1461.31
#2022-12-14|1446.03
#2022-12-15|1427.98
#2022-12-16|1400.66
#2022-12-19|1403.44
#2022-12-20|1410.87
#2022-12-21|1436.25
#2022-12-22|1429.89
#2022-12-23|1431.88
#2022-12-26|1431.88
#2022-12-27|1443.82
#2022-12-28|1422.43
#2022-12-29|1431.22
#2022-12-30|1426.57
#2023-01-02|1435.02
#2023-01-03|1389.97
#2023-01-04|1361.27
#2023-01-05|1349.03
#2023-01-06|1393.91
#2023-01-09|1424.43
#2023-01-10|1395.16
#2023-01-11|1388.99
#2023-01-12|1413.97
#2023-01-13|1421.91
#2023-01-16|1413.44
#2023-01-17|1431.26
#2023-01-18|1437.90
#2023-01-19|1405.72
#2023-01-20|1418.05
#2023-01-23|1442.19
#2023-01-24|1426.01
#2023-01-25|1404.69
#2023-01-26|1410.59
#2023-01-27|1432.44
#2023-01-30|1422.01
#2023-01-31|1415.70
#2023-02-01|1428.30
#2023-02-02|1414.83
#2023-02-03|1410.18
#2023-02-06|1371.38
#2023-02-07|1372.98
#2023-02-08|1418.06
#2023-02-09|1442.55
#2023-02-10|1444.10
#2023-02-13|1446.29
#2023-02-14|1438.84
#2023-02-15|1425.86
#2023-02-16|1429.61
#2023-02-17|1408.31
#2023-02-20|1425.20
#2023-02-21|1412.06
#2023-02-22|1393.66
#2023-02-23|1414.76
#2023-02-24|1391.48
#2023-02-27|1413.10
#2023-02-28|1419.34
#2023-03-01|1413.21
#2023-03-02|1418.97
#2023-03-03|1422.04
#2023-03-06|1424.85
#2023-03-07|1384.62
#2023-03-08|1384.88
#2023-03-09|1370.73
#2023-03-10|1366.80
#2023-03-13|1336.91
#2023-03-14|1351.81
#2023-03-15|1269.52
#2023-03-16|1271.56
#2023-03-17|1274.75
#2023-03-20|1292.60
#2023-03-21|1318.47
#2023-03-22|1329.83
#2023-03-23|1353.10
#2023-03-24|1288.26
#2023-03-27|1304.72
#2023-03-28|1323.32
#2023-03-29|1329.46
#2023-03-30|1349.77
#2023-03-31|1352.21
#2023-04-03|1392.31
#2023-04-04|1385.47
#2023-04-05|1357.06
#2023-04-06|1358.02
#2023-04-07|1358.02
#2023-04-10|1343.58
#2023-04-11|1357.31
#2023-04-12|1379.30
#2023-04-13|1397.50
#2023-04-14|1402.10
#2023-04-17|1390.72
#2023-04-18|1390.35
#2023-04-19|1369.81
#2023-04-20|1362.23
#2023-04-21|1354.59
#2023-04-24|1370.73
#2023-04-25|1340.98
#2023-04-26|1347.01
#2023-04-27|1349.51
#2023-04-28|1361.07
#2023-05-01|1355.11
#2023-05-02|1323.81
#2023-05-03|1323.51
#2023-05-04|1315.21
#2023-05-05|1350.09
#2023-05-08|1371.90
#2023-05-09|1349.77
#2023-05-10|1361.68
#2023-05-11|1338.05
#2023-05-12|1345.59
#2023-05-15|1359.03
#2023-05-16|1341.89
#2023-05-17|1327.82
#2023-05-18|1316.45
#2023-05-19|1336.40
#2023-05-22|1328.47
#2023-05-23|1332.12
#2023-05-24|1324.27
#2023-05-25|1311.57
#2023-05-26|1301.88
#2023-05-29|1295.34
#2023-05-30|1282.47
#2023-05-31|1274.73
#2023-06-01|1280.08
#2023-06-02|1316.79
#2023-06-05|1316.59
#2023-06-06|1297.04
#2023-06-07|1318.57
#2023-06-08|1336.81
#2023-06-09|1358.24
#2023-06-12|1340.56
#2023-06-13|1386.40
#2023-06-14|1392.21
#2023-06-15|1389.79
#2023-06-16|1394.97
#2023-06-19|1365.14
#2023-06-20|1353.48
#2023-06-21|1359.37
#2023-06-22|1347.38
#2023-06-23|1300.02
#2023-06-26|1323.30
#2023-06-27|1307.74
#2023-06-28|1313.57
#2023-06-29|1331.49
#2023-06-30|1344.67
#2023-07-03|1358.05
#2023-07-04|1368.88
#2023-07-05|1355.54
#2023-07-06|1317.82
#2023-07-07|1338.91
#2023-07-10|1354.68
#2023-07-11|1378.57
#2023-07-12|1426.83
#2023-07-13|1441.72
#2023-07-14|1422.23
#2023-07-17|1404.31
#2023-07-18|1419.54
#2023-07-19|1429.33
#2023-07-20|1446.24
#2023-07-21|1448.10
#2023-07-24|1458.07
#2023-07-25|1461.99
#2023-07-26|1442.43
#2023-07-27|1453.19
#2023-07-28|1439.16
#2023-07-31|1458.82
#2023-08-01|1449.20
#2023-08-02|1417.79
#2023-08-03|1424.60
#2023-08-04|1457.95
#2023-08-07|1441.21
#2023-08-08|1409.51
#2023-08-09|1461.81
#2023-08-10|1460.65
#2023-08-11|1440.85
#2023-08-14|1427.47
#2023-08-15|1419.65
#2023-08-16|1416.37
#2023-08-17|1416.03
#2023-08-18|1384.63
#2023-08-21|1392.96
#2023-08-22|1388.44
#2023-08-23|1378.27
#2023-08-24|1369.56
#2023-08-25|1367.23
#2023-08-28|1385.49
#2023-08-29|1391.14
#2023-08-30|1411.30
#2023-08-31|1406.85
#2023-09-01|1419.46
#2023-09-04|1418.76
#2023-09-05|1415.16
#2023-09-06|1413.74
#2023-09-07|1409.24
#2023-09-08|1421.08
#2023-09-11|1431.87
#2023-09-12|1426.39
#2023-09-13|1423.64
#2023-09-14|1445.77
#2023-09-15|1444.18
#2023-09-18|1439.55
#2023-09-19|1450.59
#2023-09-20|1459.87
#2023-09-21|1436.76
#2023-09-22|1442.23
#2023-09-25|1411.38
#2023-09-26|1409.71
#2023-09-27|1431.50
#2023-09-28|1426.26
#2023-09-29|1441.35
#2023-10-02|1407.50
#2023-10-03|1370.12
#2023-10-04|1342.46
#2023-10-05|1354.42
#2023-10-06|1351.30
#2023-10-09|1404.21
#2023-10-10|1420.55
#2023-10-11|1416.76
#2023-10-12|1419.98
#2023-10-13|1417.74
#2023-10-16|1422.74
#2023-10-17|1419.47
#2023-10-18|1407.26
#2023-10-19|1387.80
#2023-10-20|1364.70
#2023-10-23|1342.10
#2023-10-24|1346.33
#2023-10-25|1339.38
#2023-10-26|1325.65
#2023-10-27|1346.76
#2023-10-30|1353.22
#2023-10-31|1362.87
#2023-11-01|1355.34
#2023-11-02|1373.30
#2023-11-03|1382.15
#2023-11-06|1391.91
#2023-11-07|1341.51
#2023-11-08|1353.29
#2023-11-09|1376.91
#2023-11-10|1364.53
#2023-11-13|1381.03
#2023-11-14|1412.23
#2023-11-15|1433.06
#2023-11-16|1394.55
#2023-11-17|1413.75
#2023-11-20|1443.47
#2023-11-21|1431.36
#2023-11-22|1407.86
#2023-11-23|1435.55
#2023-11-24|1455.71
#2023-11-27|1451.30
#2023-11-28|1442.24
#2023-11-29|1433.86
#2023-11-30|1430.56
#2023-12-01|1441.23
#2023-12-04|1405.77
#2023-12-05|1402.12
#2023-12-06|1395.76
#2023-12-07|1399.77
#2023-12-08|1407.10
#2023-12-11|1398.33
#2023-12-12|1389.59
#2023-12-13|1395.28
#2023-12-14|1473.67
#2023-12-15|1462.26
#2023-12-18|1487.68
#2023-12-19|1496.85
#2023-12-20|1489.55
#2023-12-21|1486.66
#2023-12-22|1499.40
#2023-12-25|1499.40
#2023-12-26|1500.90
#2023-12-27|1534.10
#2023-12-28|1521.43
#2023-12-29|1522.58
#2024-01-01|1522.58
#2024-01-02|1498.51
#2024-01-03|1493.95
#2024-01-04|1513.51
#2024-01-05|1526.54
#2024-01-08|1491.86
#2024-01-09|1488.07
#2024-01-10|1486.28
#2024-01-11|1476.62
#2024-01-12|1497.48
#2024-01-15|1468.73
#2024-01-16|1454.06
#2024-01-17|1428.15
#2024-01-18|1436.35
#2024-01-19|1442.06
#2024-01-22|1444.99
#2024-01-23|1448.56
#2024-01-24|1461.54
#2024-01-25|1457.62
#2024-01-26|1475.07
#2024-01-29|1462.87
#2024-01-30|1451.62
#2024-01-31|1449.14
#2024-02-01|1449.88
#2024-02-02|1423.07
#2024-02-05|1402.16
#2024-02-06|1420.76
#2024-02-07|1401.10
#2024-02-08|1383.53
#2024-02-09|1396.12
#2024-02-12|1415.10
#2024-02-13|1383.99
#2024-02-14|1402.95
#2024-02-15|1411.59
#2024-02-16|1430.14
#2024-02-19|1435.33
#2024-02-20|1432.80
#2024-02-21|1429.53
#2024-02-22|1429.75
#2024-02-23|1423.41
#2024-02-26|1427.92
#2024-02-27|1423.58
#2024-02-28|1422.23
#2024-02-29|1422.26
#2024-03-01|1443.87
#2024-03-04|1431.01
#2024-03-05|1440.38
#2024-03-06|1442.10
#2024-03-07|1454.83
#2024-03-08|1467.27
#2024-03-11|1443.35
#2024-03-12|1447.54
#2024-03-13|1467.72
#2024-03-14|1455.26
#2024-03-15|1453.00
#2024-03-18|1454.14
#2024-03-19|1457.27
#2024-03-20|1457.18
#2024-03-21|1462.54
#2024-03-22|1463.60
#2024-03-25|1472.09
#2024-03-26|1465.54
#2024-03-27|1465.14
#2024-03-28|1457.12
#2024-03-29|1457.12
#2024-04-01|1441.51
#2024-04-02|1472.09
#2024-04-03|1495.70
#2024-04-04|1503.29
#2024-04-05|1498.58
#2024-04-08|1506.55
#2024-04-09|1509.75
#2024-04-10|1495.39
#2024-04-11|1486.23
#2024-04-12|1503.97
#2024-04-15|1479.77
#2024-04-16|1457.16
#2024-04-17|1455.57
#2024-04-18|1450.39
#2024-04-19|1452.74
#2024-04-22|1447.96
#2024-04-23|1459.66
#2024-04-24|1466.64
#2024-04-25|1476.72
#2024-04-26|1478.42
#2024-04-29|1485.29
#2024-04-30|1479.19
#2024-05-01|1478.45
#2024-05-02|1474.37
#2024-05-03|1509.23
#2024-05-06|1533.77
#2024-05-07|1529.79
#2024-05-08|1532.04
#2024-05-09|1537.37
#2024-05-10|1562.36
#2024-05-13|1568.16
#2024-05-14|1566.59
#2024-05-15|1567.12
#2024-05-16|1581.07
#2024-05-17|1584.05
#2024-05-20|1584.02
#2024-05-21|1596.77
#2024-05-22|1584.33
#2024-05-23|1599.36
#2024-05-24|1609.28
#2024-05-27|1631.56
#2024-05-28|1632.23
#2024-05-29|1609.39
#2024-05-30|1620.72
#2024-05-31|1637.98
#2024-06-03|1645.01
#2024-06-04|1597.41
#2024-06-05|1593.39
#2024-06-06|1597.20
#2024-06-07|1591.17
#2024-06-10|1586.47
#2024-06-11|1566.01
#2024-06-12|1609.87
#2024-06-13|1574.84
#2024-06-14|1555.15
#2024-06-17|1554.46
#2024-06-18|1582.19
#2024-06-19|1590.64
#2024-06-20|1601.71
#2024-06-21|1591.19
#2024-06-24|1605.99
#2024-06-25|1591.01
#2024-06-26|1579.43
#2024-06-27|1591.36
#2024-06-28|1598.30
#2024-07-01|1601.47
#2024-07-02|1598.75
#2024-07-03|1620.92
#2024-07-04|1613.74
#2024-07-05|1605.22
#2024-07-08|1593.11
#2024-07-09|1579.08
#2024-07-10|1569.59
#2024-07-11|1582.11
#2024-07-12|1596.32
#2024-07-15|1580.32
#2024-07-16|1569.54
#2024-07-17|1590.05
#2024-07-18|1601.49
#2024-07-19|1583.03
#2024-07-22|1577.78
#2024-07-23|1563.15
#2024-07-24|1559.62
#2024-07-25|1547.33
#2024-07-26|1552.53
#2024-07-29|1568.55
#2024-07-30|1570.86
#2024-07-31|1592.86
#2024-08-01|1590.52
#2024-08-02|1536.01
#2024-08-05|1473.35
#2024-08-06|1502.89
#2024-08-07|1555.48
#2024-08-08|1543.86
#2024-08-09|1561.67
#2024-08-12|1582.65
#2024-08-13|1582.27
#2024-08-14|1608.46
#2024-08-15|1606.05
#2024-08-16|1605.34
#2024-08-19|1636.13
#2024-08-20|1623.51
#2024-08-21|1620.47
#2024-08-22|1607.37
#2024-08-23|1629.56
#2024-08-26|1639.55
#2024-08-27|1639.29
#2024-08-28|1631.23
#2024-08-29|1627.30
#2024-08-30|1621.97
#2024-09-02|1611.77
#2024-09-03|1560.47
#2024-09-04|1574.30
#2024-09-05|1564.09
#2024-09-06|1555.15
#2024-09-09|1534.74
#2024-09-10|1519.79
#2024-09-11|1516.63
#2024-09-12|1546.74
#2024-09-13|1580.42
#2024-09-16|1588.63
#2024-09-17|1587.12
#2024-09-18|1582.40
#2024-09-19|1605.54
#2024-09-20|1598.72
#2024-09-23|1613.46
#2024-09-24|1619.68
#2024-09-25|1597.29
#2024-09-26|1583.86
#2024-09-27|1602.99
#2024-09-30|1607.73
#2024-10-01|1607.30
#2024-10-02|1621.22
#2024-10-03|1613.64
#2024-10-04|1622.48
#2024-10-07|1619.21
#2024-10-08|1585.14
#2024-10-09|1584.06
#2024-10-10|1601.51
#2024-10-11|1615.95
#2024-10-14|1606.66
#2024-10-15|1590.40
#2024-10-16|1580.54
#2024-10-17|1579.62
#2024-10-18|1570.41
#2024-10-21|1572.36
#2024-10-22|1582.63
#2024-10-23|1565.15
#2024-10-24|1580.95
#2024-10-25|1603.19
#2024-10-28|1581.68
#2024-10-29|1584.36
#2024-10-30|1588.44
#2024-10-31|1556.53
#2024-11-01|1555.22
#2024-11-04|1557.44
#2024-11-05|1565.84
#2024-11-06|1533.67
#2024-11-07|1574.66
#2024-11-08|1543.21
#2024-11-11|1538.16
#2024-11-12|1524.02
#2024-11-13|1510.82
#2024-11-14|1538.38
#2024-11-15|1557.90
#2024-11-18|1562.05
#2024-11-19|1572.18
#2024-11-20|1569.81
#2024-11-21|1585.41
#2024-11-22|1580.88
#2024-11-25|1586.26
#2024-11-26|1553.60
#2024-11-27|1577.27
#2024-11-28|1577.70
#2024-11-29|1574.97
#2024-12-02|1562.44
#2024-12-03|1590.87
#2024-12-04|1596.47
#2024-12-05|1594.69
#2024-12-06|1557.58
#2024-12-09|1572.62
#2024-12-10|1551.64
#2024-12-11|1554.96
#2024-12-12|1558.47
#2024-12-13|1556.93
#2024-12-16|1539.97
#2024-12-17|1519.37
#2024-12-18|1510.55
#2024-12-19|1482.72
#2024-12-20|1478.24
#2024-12-23|1489.09
#2024-12-24|1488.60
#2024-12-25|1488.60
#2024-12-26|1490.16
#2024-12-27|1507.39
#2024-12-30|1506.85
#2024-12-31|1509.54
#2025-01-01|1509.54
#2025-01-02|1541.80
#2025-01-03|1547.51
#2025-01-06|1560.22
#2025-01-07|1559.75
#2025-01-08|1544.41
#2025-01-09|1552.33
#2025-01-10|1550.22
#2025-01-13|1545.67
#2025-01-14|1560.19
#2025-01-15|1582.39
#2025-01-16|1572.95
#2025-01-17|1574.77
#2025-01-20|1582.53
#2025-01-21|1576.79
#2025-01-22|1589.53
#2025-01-23|1603.52
#2025-01-24|1603.46
#2025-01-27|1597.88
#2025-01-28|1596.77
#2025-01-29|1610.16
#2025-01-30|1624.03
#2025-01-31|1613.10
#2025-02-03|1583.62
#2025-02-04|1612.85
#2025-02-05|1611.32
#2025-02-06|1603.98
#2025-02-07|1588.23
#2025-02-10|1596.90
#2025-02-11|1613.20
#2025-02-12|1581.86
#2025-02-13|1592.47
#2025-02-14|1611.29
#2025-02-17|1614.64
#2025-02-18|1609.54
#2025-02-19|1618.54
#2025-02-20|1616.38
#2025-02-21|1623.04
#2025-02-24|1623.45
#2025-02-25|1617.29
#2025-02-26|1624.01
#2025-02-27|1600.98
#2025-02-28|1596.06
#2025-03-03|1626.30
#2025-03-04|1570.41
#2025-03-05|1615.54
#2025-03-06|1632.20
#2025-03-07|1655.58
#2025-03-10|1661.83
#2025-03-11|1661.96
#2025-03-12|1666.74
#2025-03-13|1684.00
#2025-03-14|1699.85
#2025-03-17|1741.40
#2025-03-18|1746.42
#2025-03-19|1756.44
#2025-03-20|1755.43
#2025-03-21|1753.55
#2025-03-24|1753.19
#2025-03-25|1764.30
#2025-03-26|1771.27
#2025-03-27|1764.16
#2025-03-28|1748.02
#2025-03-31|1740.98
#2025-04-01|1757.04
#2025-04-02|1743.01
#2025-04-03|1705.51
#2025-04-04|1567.08
#2025-04-07|1533.27
#2025-04-08|1544.10
#2025-04-09|1488.62
#2025-04-10|1565.54
#2025-04-11|1576.31
#2025-04-14|1636.37
#2025-04-15|1646.79
#2025-04-16|1649.03
#2025-04-17|1661.02
#2025-04-18|1661.02
#2025-04-21|1679.44
#2025-04-22|1675.07
#2025-04-23|1679.45
#2025-04-24|1685.11
#2025-04-25|1690.09
#2025-04-28|1710.93
#2025-04-29|1713.93
#2025-04-30|1731.53
#2025-05-01|1718.50
#2025-05-02|1760.19
#2025-05-05|1759.81
#2025-05-06|1767.49
#2025-05-07|1774.60
#2025-05-08|1757.85
#2025-05-09|1755.91
#2025-05-12|1760.83
#2025-05-13|1775.68
#2025-05-14|1791.03
#2025-05-15|1793.28
#2025-05-16|1818.06
#2025-05-19|1827.52
#2025-05-20|1833.64
#2025-05-21|1870.73
#2025-05-22|1832.00
#2025-05-23|1853.45
#2025-05-26|1871.10
#2025-05-27|1873.87
#2025-05-28|1858.77
#2025-05-29|1866.01
#2025-05-30|1847.23
#2025-06-02|1883.49
#2025-06-03|1872.42
#2025-06-04|1893.97
#2025-06-05|1902.62
#2025-06-06|1892.86
#2025-06-09|1903.45
#2025-06-10|1920.43
#2025-06-11|1932.25
#2025-06-12|1963.30
#2025-06-13|1980.52
#2025-06-16|1992.65
#2025-06-17|1996.41
#2025-06-18|1984.08
#2025-06-19|1973.08
#2025-06-20|1962.53
#2025-06-23|1953.27
#2025-06-24|1921.17
#2025-06-25|1908.39
#2025-06-26|1921.85
#2025-06-27|1930.70
#2025-06-30|1940.76
#2025-07-01|1932.89
#2025-07-02|1939.34
#2025-07-03|1961.78
#2025-07-04|1964.26
#2025-07-07|1960.68
#2025-07-08|1956.80
#2025-07-09|1950.75
#2025-07-10|1960.14
#2025-07-11|1948.97
#2025-07-14|1954.72
#2025-07-15|1929.24
#2025-07-16|1897.90
#2025-07-17|1893.98
#2025-07-18|1931.59
#2025-07-21|1920.10
#2025-07-22|1935.94
#2025-07-23|1935.28
#2025-07-24|1951.14
#2025-07-25|1926.56
#2025-07-28|1936.88
#2025-07-29|1935.95
#2025-07-30|1916.30
#2025-07-31|1915.01
#2025-08-01|1899.51
#2025-08-04|1909.56
#2025-08-05|1915.42
#2025-08-06|1930.73
#2025-08-07|1917.39
#2025-08-08|1913.59
#2025-08-11|1909.98
#2025-08-12|1930.32
#2025-08-13|1939.07
#2025-08-14|1935.82
#2025-08-15|1946.98
#2025-08-18|1938.17
#2025-08-19|1932.12
#2025-08-20|1945.51
#2025-08-21|1972.34
#2025-08-22|2003.65
#2025-08-25|1996.52
#2025-08-26|1985.41
#2025-08-27|1966.41
#2025-08-28|1966.31
#2025-08-29|1984.56
#2025-09-01|1997.27
#2025-09-02|1971.69
#2025-09-03|1949.34
#2025-09-04|1946.51
#2025-09-05|1956.76
#2025-09-08|1970.59
#2025-09-09|1988.31
#2025-09-10|2018.92
#2025-09-11|2020.27
#2025-09-12|2020.98
#2025-09-15|2038.76
#2025-09-16|2047.46
#2025-09-17|2030.90
#2025-09-18|2017.34
#2025-09-19|2003.35
#2025-09-22|1995.84
#2025-09-23|2021.53
#2025-09-24|2017.98
#2025-09-25|1994.75
#2025-09-26|2014.92
#2025-09-29|2011.29
#2025-09-30|1996.38
#2025-10-01|2026.10
#2025-10-02|1996.74
#2025-10-03|2018.48
#2025-10-06|2034.16
#2025-10-07|2007.12
#2025-10-08|2006.04
#2025-10-09|1991.67
#2025-10-10|1978.12
#2025-10-13|1965.62
#2025-10-14|1944.77
#2025-10-15|1975.00
#2025-10-16|1984.09
#2025-10-17|1955.40
#2025-10-20|1965.39
#2025-10-21|1969.19
#2025-10-22|1970.83
#2025-10-23|2002.54
#2025-10-24|1983.19
#2025-10-27|1995.24
#2025-10-28|1986.02
#2025-10-29|1986.54
#2025-10-30|1931.68
#2025-10-31|1923.02
#2025-11-03|1929.16
#2025-11-04|1903.65
#2025-11-05|1900.96
#2025-11-06|1892.17
#2025-11-07|1896.27
#2025-11-10|1911.96
#2025-11-11|1940.58
#2025-11-12|1941.02
#2025-11-13|1956.01
#2025-11-14|1929.68
#2025-11-17|1933.56
#2025-11-18|1887.90
#2025-11-19|1877.96
#2025-11-20|1897.80
#2025-11-21|1860.80
#2025-11-24|1869.83
#2025-11-25|1871.66
#2025-11-26|1892.83
#2025-11-27|1916.64
#2025-11-28|1924.83
#2025-12-01|1922.71
#2025-12-02|1921.10
#2025-12-03|1943.42
#2025-12-04|1949.53
#2025-12-05|1955.15
#2025-12-08|1956.22
#2025-12-09|1955.84
#2025-12-10|1943.31
#2025-12-11|1971.94
#2025-12-12|1960.06
#2025-12-15|1968.92
#2025-12-16|1949.56
#2025-12-17|1958.29
#2025-12-18|1966.89
#2025-12-19|1983.49
#2025-12-22|1995.01
#2025-12-23|2009.24
#2025-12-24|2023.77
#2025-12-25|2023.77
#2025-12-26|2022.03
#2025-12-29|2025.10
#2025-12-30|2038.48
#2025-12-31|2029.53
#2026-01-01|2029.53
#2026-01-02|2051.30
#2026-01-05|2035.18
#2026-01-06|2047.75
#2026-01-07|2018.05
#2026-01-08|2015.85
#2026-01-09|2030.79
#2026-01-12|2047.90
#2026-01-13|2057.78
#2026-01-14|2076.64
#2026-01-15|2066.03
#2026-01-16|2090.17
#2026-01-19|2065.43
#2026-01-20|2086.51
#2026-01-21|2099.89
#2026-01-22|2112.80
#2026-01-23|2132.49
#2026-01-26|2150.69
#2026-01-27|2181.70
#2026-01-28|2191.84
#2026-01-29|2204.88
#2026-01-30|2210.46
#2026-02-02|2181.26
#2026-02-03|2197.53
#2026-02-04|2193.55
#2026-02-05|2176.27
#2026-02-06|2258.80
#2026-02-09|2289.63
#2026-02-10|2309.91
#2026-02-11|2312.68
#2026-02-12|2328.88
#2026-02-13|2297.19
#2026-02-16|2310.68
#2026-02-17|2281.97
#2026-02-18|2352.08
#2026-02-19|2346.36
#2026-02-20|2375.55
#2026-02-23|2355.64
#2026-02-24|2356.48
#2026-02-25|2368.29
#2026-02-26|2358.13
#2026-02-27|2390.85
#2026-03-02|2400.07
#2026-03-03|2332.18
#2026-03-04|2380.22
#2026-03-05|2370.52
#2026-03-06|2387.78
#2026-03-09|2388.56
#2026-03-10|2389.60
#2026-03-11|2394.40
#2026-03-12|2421.16
#2026-03-13|2416.61
#2026-03-16|2457.00
#2026-03-17|2487.66
#2026-03-18|2505.30
#2026-03-19|2534.50
#2026-03-20|2483.44
#2026-03-23|2418.29
#2026-03-24|2435.44
#2026-03-25|2466.15
#2026-03-26|2481.53
#2026-03-27|2462.63
#2026-03-30|2524.22
#2026-03-31|2568.05
#2026-04-01|2562.26
#2026-04-02|2551.69
#2026-04-03|2551.69
#2026-04-06|2551.16
#2026-04-07|2593.73
#2026-04-08|2555.42
#2026-04-09|2615.59
#2026-04-10|2598.45
#2026-04-13|2609.15
#2026-04-14|2601.16
#2026-04-15|2591.81
#2026-04-16|2593.69
#2026-04-17|2529.92
#2026-04-20|2556.07
#2026-04-21|2570.55