Table Data - NASDAQ Canada Financials Index
| Title | NASDAQ Canada Financials Index |
|---|---|
| Series ID | NASDAQNQCA30 |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:41 PM CST |
| Notes | For more information about this series, see: NQCA30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 338.22 |
| 2001-04-02 | 341.47 |
| 2001-04-03 | 333.30 |
| 2001-04-04 | 331.40 |
| 2001-04-05 | 333.75 |
| 2001-04-06 | 333.45 |
| 2001-04-09 | 336.11 |
| 2001-04-10 | 340.85 |
| 2001-04-11 | 335.61 |
| 2001-04-12 | 332.60 |
| 2001-04-13 | . |
| 2001-04-16 | 332.09 |
| 2001-04-17 | 333.94 |
| 2001-04-18 | 337.81 |
| 2001-04-19 | 340.03 |
| 2001-04-20 | 341.13 |
| 2001-04-23 | 336.00 |
| 2001-04-24 | 333.18 |
| 2001-04-25 | 336.13 |
| 2001-04-26 | 335.68 |
| 2001-04-27 | 336.35 |
| 2001-04-30 | 332.03 |
| 2001-05-01 | 332.78 |
| 2001-05-02 | 335.04 |
| 2001-05-03 | 334.54 |
| 2001-05-04 | 337.03 |
| 2001-05-07 | 338.35 |
| 2001-05-08 | 339.78 |
| 2001-05-09 | 343.23 |
| 2001-05-10 | 349.47 |
| 2001-05-11 | 342.53 |
| 2001-05-14 | 342.54 |
| 2001-05-15 | 345.29 |
| 2001-05-16 | 349.31 |
| 2001-05-17 | 351.77 |
| 2001-05-18 | 352.12 |
| 2001-05-21 | 352.58 |
| 2001-05-22 | 350.46 |
| 2001-05-23 | 350.77 |
| 2001-05-24 | 354.93 |
| 2001-05-25 | 355.37 |
| 2001-05-28 | . |
| 2001-05-29 | 351.51 |
| 2001-05-30 | 350.00 |
| 2001-05-31 | 356.16 |
| 2001-06-01 | 364.48 |
| 2001-06-04 | 365.44 |
| 2001-06-05 | 364.58 |
| 2001-06-06 | 366.20 |
| 2001-06-07 | 370.82 |
| 2001-06-08 | 370.16 |
| 2001-06-11 | 371.39 |
| 2001-06-12 | 371.62 |
| 2001-06-13 | 374.94 |
| 2001-06-14 | 370.01 |
| 2001-06-15 | 363.49 |
| 2001-06-18 | 362.63 |
| 2001-06-19 | 363.72 |
| 2001-06-20 | 365.59 |
| 2001-06-21 | 369.80 |
| 2001-06-22 | 370.33 |
| 2001-06-25 | 371.66 |
| 2001-06-26 | 366.12 |
| 2001-06-27 | 357.93 |
| 2001-06-28 | 360.42 |
| 2001-06-29 | 366.72 |
| 2001-07-02 | 367.28 |
| 2001-07-03 | 374.52 |
| 2001-07-04 | . |
| 2001-07-05 | 370.92 |
| 2001-07-06 | 365.41 |
| 2001-07-09 | 369.99 |
| 2001-07-10 | 368.39 |
| 2001-07-11 | 365.59 |
| 2001-07-12 | 369.60 |
| 2001-07-13 | 371.16 |
| 2001-07-16 | 370.15 |
| 2001-07-17 | 373.84 |
| 2001-07-18 | 373.10 |
| 2001-07-19 | 371.11 |
| 2001-07-20 | 371.54 |
| 2001-07-23 | 370.13 |
| 2001-07-24 | 373.40 |
| 2001-07-25 | 372.43 |
| 2001-07-26 | 369.44 |
| 2001-07-27 | 372.47 |
| 2001-07-30 | 372.66 |
| 2001-07-31 | 375.88 |
| 2001-08-01 | 376.08 |
| 2001-08-02 | 377.15 |
| 2001-08-03 | 378.54 |
| 2001-08-06 | 380.60 |
| 2001-08-07 | 382.62 |
| 2001-08-08 | 378.91 |
| 2001-08-09 | 381.09 |
| 2001-08-10 | 377.71 |
| 2001-08-13 | 377.86 |
| 2001-08-14 | 378.55 |
| 2001-08-15 | 377.04 |
| 2001-08-16 | 380.52 |
| 2001-08-17 | 374.31 |
| 2001-08-20 | 378.20 |
| 2001-08-21 | 375.11 |
| 2001-08-22 | 378.21 |
| 2001-08-23 | 379.81 |
| 2001-08-24 | 384.35 |
| 2001-08-27 | 389.23 |
| 2001-08-28 | 387.33 |
| 2001-08-29 | 381.87 |
| 2001-08-30 | 381.09 |
| 2001-08-31 | 375.81 |
| 2001-09-03 | . |
| 2001-09-04 | 379.04 |
| 2001-09-05 | 376.80 |
| 2001-09-06 | 378.04 |
| 2001-09-07 | 370.18 |
| 2001-09-10 | 371.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 347.15 |
| 2001-09-18 | 345.19 |
| 2001-09-19 | 337.40 |
| 2001-09-20 | 324.50 |
| 2001-09-21 | 320.42 |
| 2001-09-24 | 335.73 |
| 2001-09-25 | 340.09 |
| 2001-09-26 | 339.00 |
| 2001-09-27 | 337.87 |
| 2001-09-28 | 345.16 |
| 2001-10-01 | 346.30 |
| 2001-10-02 | 348.10 |
| 2001-10-03 | 352.86 |
| 2001-10-04 | 348.56 |
| 2001-10-05 | 346.43 |
| 2001-10-08 | 346.92 |
| 2001-10-09 | 344.33 |
| 2001-10-10 | 343.23 |
| 2001-10-11 | 345.70 |
| 2001-10-12 | 342.21 |
| 2001-10-15 | 341.11 |
| 2001-10-16 | 340.67 |
| 2001-10-17 | 338.52 |
| 2001-10-18 | 335.27 |
| 2001-10-19 | 335.32 |
| 2001-10-22 | 329.65 |
| 2001-10-23 | 329.66 |
| 2001-10-24 | 327.16 |
| 2001-10-25 | 327.76 |
| 2001-10-26 | 331.73 |
| 2001-10-29 | 326.31 |
| 2001-10-30 | 324.36 |
| 2001-10-31 | 326.32 |
| 2001-11-01 | 332.59 |
| 2001-11-02 | 336.51 |
| 2001-11-05 | 340.53 |
| 2001-11-06 | 343.06 |
| 2001-11-07 | 341.93 |
| 2001-11-08 | 341.03 |
| 2001-11-09 | 343.09 |
| 2001-11-12 | 343.18 |
| 2001-11-13 | 348.04 |
| 2001-11-14 | 350.52 |
| 2001-11-15 | 350.75 |
| 2001-11-16 | 350.14 |
| 2001-11-19 | 355.11 |
| 2001-11-20 | 350.75 |
| 2001-11-21 | 345.07 |
| 2001-11-22 | . |
| 2001-11-23 | 351.52 |
| 2001-11-26 | 353.47 |
| 2001-11-27 | 354.75 |
| 2001-11-28 | 350.89 |
| 2001-11-29 | 356.42 |
| 2001-11-30 | 357.97 |
| 2001-12-03 | 353.90 |
| 2001-12-04 | 356.93 |
| 2001-12-05 | 363.91 |
| 2001-12-06 | 360.88 |
| 2001-12-07 | 362.93 |
| 2001-12-10 | 360.29 |
| 2001-12-11 | 357.42 |
| 2001-12-12 | 363.35 |
| 2001-12-13 | 360.64 |
| 2001-12-14 | 357.82 |
| 2001-12-17 | 365.89 |
| 2001-12-18 | 367.35 |
| 2001-12-19 | 365.52 |
| 2001-12-20 | 361.59 |
| 2001-12-21 | 358.31 |
| 2001-12-24 | 354.69 |
| 2001-12-25 | . |
| 2001-12-26 | 354.60 |
| 2001-12-27 | 361.43 |
| 2001-12-28 | 359.82 |
| 2001-12-31 | 359.17 |
| 2002-01-01 | . |
| 2002-01-02 | 355.70 |
| 2002-01-03 | 360.63 |
| 2002-01-04 | 362.65 |
| 2002-01-07 | 364.32 |
| 2002-01-08 | 361.21 |
| 2002-01-09 | 361.25 |
| 2002-01-10 | 359.92 |
| 2002-01-11 | 359.02 |
| 2002-01-14 | 355.91 |
| 2002-01-15 | 358.53 |
| 2002-01-16 | 355.83 |
| 2002-01-17 | 352.59 |
| 2002-01-18 | 350.91 |
| 2002-01-21 | . |
| 2002-01-22 | 353.87 |
| 2002-01-23 | 357.08 |
| 2002-01-24 | 359.96 |
| 2002-01-25 | 356.53 |
| 2002-01-28 | 355.51 |
| 2002-01-29 | 356.37 |
| 2002-01-30 | 353.42 |
| 2002-01-31 | 356.66 |
| 2002-02-01 | 358.02 |
| 2002-02-04 | 352.70 |
| 2002-02-05 | 350.40 |
| 2002-02-06 | 347.56 |
| 2002-02-07 | 347.36 |
| 2002-02-08 | 350.48 |
| 2002-02-11 | 355.04 |
| 2002-02-12 | 352.43 |
| 2002-02-13 | 353.87 |
| 2002-02-14 | 353.19 |
| 2002-02-15 | 352.28 |
| 2002-02-18 | . |
| 2002-02-19 | 352.64 |
| 2002-02-20 | 350.77 |
| 2002-02-21 | 347.62 |
| 2002-02-22 | 348.60 |
| 2002-02-25 | 354.56 |
| 2002-02-26 | 353.99 |
| 2002-02-27 | 356.97 |
| 2002-02-28 | 361.00 |
| 2002-03-01 | 368.38 |
| 2002-03-04 | 378.41 |
| 2002-03-05 | 377.01 |
| 2002-03-06 | 381.35 |
| 2002-03-07 | 381.31 |
| 2002-03-08 | 376.75 |
| 2002-03-11 | 374.72 |
| 2002-03-12 | 373.29 |
| 2002-03-13 | 374.09 |
| 2002-03-14 | 373.59 |
| 2002-03-15 | 376.70 |
| 2002-03-18 | 377.32 |
| 2002-03-19 | 382.49 |
| 2002-03-20 | 381.35 |
| 2002-03-21 | 378.22 |
| 2002-03-22 | 379.31 |
| 2002-03-25 | 374.01 |
| 2002-03-26 | 374.42 |
| 2002-03-27 | 377.62 |
| 2002-03-28 | 379.05 |
| 2002-03-29 | . |
| 2002-04-01 | 377.15 |
| 2002-04-02 | 378.56 |
| 2002-04-03 | 380.00 |
| 2002-04-04 | 377.68 |
| 2002-04-05 | 383.22 |
| 2002-04-08 | 382.08 |
| 2002-04-09 | 381.05 |
| 2002-04-10 | 389.13 |
| 2002-04-11 | 387.64 |
| 2002-04-12 | 389.47 |
| 2002-04-15 | 388.41 |
| 2002-04-16 | 393.15 |
| 2002-04-17 | 392.10 |
| 2002-04-18 | 391.07 |
| 2002-04-19 | 399.15 |
| 2002-04-22 | 396.73 |
| 2002-04-23 | 389.72 |
| 2002-04-24 | 388.40 |
| 2002-04-25 | 386.58 |
| 2002-04-26 | 382.93 |
| 2002-04-29 | 382.88 |
| 2002-04-30 | 388.87 |
| 2002-05-01 | 390.22 |
| 2002-05-02 | 391.94 |
| 2002-05-03 | 388.00 |
| 2002-05-06 | 380.31 |
| 2002-05-07 | 380.03 |
| 2002-05-08 | 386.04 |
| 2002-05-09 | 383.86 |
| 2002-05-10 | 385.35 |
| 2002-05-13 | 387.74 |
| 2002-05-14 | 389.62 |
| 2002-05-15 | 390.01 |
| 2002-05-16 | 390.45 |
| 2002-05-17 | 388.56 |
| 2002-05-20 | 388.98 |
| 2002-05-21 | 389.03 |
| 2002-05-22 | 386.25 |
| 2002-05-23 | 392.18 |
| 2002-05-24 | 391.56 |
| 2002-05-27 | . |
| 2002-05-28 | 393.48 |
| 2002-05-29 | 392.03 |
| 2002-05-30 | 394.93 |
| 2002-05-31 | 400.42 |
| 2002-06-03 | 397.15 |
| 2002-06-04 | 395.66 |
| 2002-06-05 | 392.40 |
| 2002-06-06 | 391.71 |
| 2002-06-07 | 392.49 |
| 2002-06-10 | 391.77 |
| 2002-06-11 | 385.06 |
| 2002-06-12 | 383.82 |
| 2002-06-13 | 379.65 |
| 2002-06-14 | 372.80 |
| 2002-06-17 | 379.91 |
| 2002-06-18 | 377.52 |
| 2002-06-19 | 375.12 |
| 2002-06-20 | 374.34 |
| 2002-06-21 | 370.37 |
| 2002-06-24 | 370.91 |
| 2002-06-25 | 371.21 |
| 2002-06-26 | 366.73 |
| 2002-06-27 | 374.44 |
| 2002-06-28 | 375.89 |
| 2002-07-01 | 376.51 |
| 2002-07-02 | 367.11 |
| 2002-07-03 | 365.23 |
| 2002-07-04 | . |
| 2002-07-05 | 372.21 |
| 2002-07-08 | 373.52 |
| 2002-07-09 | 370.74 |
| 2002-07-10 | 363.07 |
| 2002-07-11 | 360.47 |
| 2002-07-12 | 355.64 |
| 2002-07-15 | 351.31 |
| 2002-07-16 | 351.45 |
| 2002-07-17 | 352.22 |
| 2002-07-18 | 351.53 |
| 2002-07-19 | 340.90 |
| 2002-07-22 | 330.86 |
| 2002-07-23 | 318.28 |
| 2002-07-24 | 330.37 |
| 2002-07-25 | 328.07 |
| 2002-07-26 | 330.76 |
| 2002-07-29 | 341.41 |
| 2002-07-30 | 340.59 |
| 2002-07-31 | 344.04 |
| 2002-08-01 | 341.98 |
| 2002-08-02 | 341.42 |
| 2002-08-05 | 340.18 |
| 2002-08-06 | 341.23 |
| 2002-08-07 | 343.39 |
| 2002-08-08 | 348.20 |
| 2002-08-09 | 352.24 |
| 2002-08-12 | 347.50 |
| 2002-08-13 | 346.22 |
| 2002-08-14 | 350.25 |
| 2002-08-15 | 348.86 |
| 2002-08-16 | 348.76 |
| 2002-08-19 | 351.19 |
| 2002-08-20 | 349.93 |
| 2002-08-21 | 352.55 |
| 2002-08-22 | 353.15 |
| 2002-08-23 | 350.02 |
| 2002-08-26 | 353.74 |
| 2002-08-27 | 350.37 |
| 2002-08-28 | 348.95 |
| 2002-08-29 | 347.97 |
| 2002-08-30 | 350.08 |
| 2002-09-02 | . |
| 2002-09-03 | 342.75 |
| 2002-09-04 | 343.74 |
| 2002-09-05 | 341.71 |
| 2002-09-06 | 340.98 |
| 2002-09-09 | 343.80 |
| 2002-09-10 | 341.62 |
| 2002-09-11 | 344.89 |
| 2002-09-12 | 338.35 |
| 2002-09-13 | 338.00 |
| 2002-09-16 | 339.29 |
| 2002-09-17 | 334.17 |
| 2002-09-18 | 326.95 |
| 2002-09-19 | 320.82 |
| 2002-09-20 | 320.57 |
| 2002-09-23 | 312.27 |
| 2002-09-24 | 311.83 |
| 2002-09-25 | 317.83 |
| 2002-09-26 | 323.10 |
| 2002-09-27 | 317.69 |
| 2002-09-30 | 321.26 |
| 2002-10-01 | 323.25 |
| 2002-10-02 | 315.02 |
| 2002-10-03 | 306.52 |
| 2002-10-04 | 301.80 |
| 2002-10-07 | 297.09 |
| 2002-10-08 | 304.22 |
| 2002-10-09 | 297.45 |
| 2002-10-10 | 307.30 |
| 2002-10-11 | 317.35 |
| 2002-10-14 | 317.97 |
| 2002-10-15 | 333.12 |
| 2002-10-16 | 331.07 |
| 2002-10-17 | 341.61 |
| 2002-10-18 | 345.95 |
| 2002-10-21 | 348.38 |
| 2002-10-22 | 341.29 |
| 2002-10-23 | 344.76 |
| 2002-10-24 | 345.99 |
| 2002-10-25 | 345.46 |
| 2002-10-28 | 345.33 |
| 2002-10-29 | 336.58 |
| 2002-10-30 | 335.03 |
| 2002-10-31 | 327.90 |
| 2002-11-01 | 333.12 |
| 2002-11-04 | 342.94 |
| 2002-11-05 | 339.60 |
| 2002-11-06 | 339.38 |
| 2002-11-07 | 336.81 |
| 2002-11-08 | 334.43 |
| 2002-11-11 | 329.80 |
| 2002-11-12 | 329.64 |
| 2002-11-13 | 328.85 |
| 2002-11-14 | 334.23 |
| 2002-11-15 | 336.92 |
| 2002-11-18 | 336.34 |
| 2002-11-19 | 337.01 |
| 2002-11-20 | 341.01 |
| 2002-11-21 | 346.97 |
| 2002-11-22 | 349.70 |
| 2002-11-25 | 354.25 |
| 2002-11-26 | 347.81 |
| 2002-11-27 | 352.54 |
| 2002-11-28 | . |
| 2002-11-29 | 352.24 |
| 2002-12-02 | 357.34 |
| 2002-12-03 | 356.11 |
| 2002-12-04 | 355.34 |
| 2002-12-05 | 350.51 |
| 2002-12-06 | 351.98 |
| 2002-12-09 | 349.69 |
| 2002-12-10 | 355.68 |
| 2002-12-11 | 355.92 |
| 2002-12-12 | 359.02 |
| 2002-12-13 | 358.34 |
| 2002-12-16 | 361.52 |
| 2002-12-17 | 357.99 |
| 2002-12-18 | 355.39 |
| 2002-12-19 | 354.21 |
| 2002-12-20 | 352.70 |
| 2002-12-23 | 358.59 |
| 2002-12-24 | 358.80 |
| 2002-12-25 | . |
| 2002-12-26 | 357.97 |
| 2002-12-27 | 351.84 |
| 2002-12-30 | 350.83 |
| 2002-12-31 | 349.37 |
| 2003-01-01 | . |
| 2003-01-02 | 356.22 |
| 2003-01-03 | 360.67 |
| 2003-01-06 | 366.54 |
| 2003-01-07 | 365.42 |
| 2003-01-08 | 358.28 |
| 2003-01-09 | 361.42 |
| 2003-01-10 | 364.73 |
| 2003-01-13 | 367.94 |
| 2003-01-14 | 368.62 |
| 2003-01-15 | 367.90 |
| 2003-01-16 | 368.78 |
| 2003-01-17 | 366.42 |
| 2003-01-20 | . |
| 2003-01-21 | 362.32 |
| 2003-01-22 | 364.38 |
| 2003-01-23 | 365.45 |
| 2003-01-24 | 360.35 |
| 2003-01-27 | 354.10 |
| 2003-01-28 | 352.25 |
| 2003-01-29 | 355.12 |
| 2003-01-30 | 352.64 |
| 2003-01-31 | 354.19 |
| 2003-02-03 | 360.00 |
| 2003-02-04 | 358.23 |
| 2003-02-05 | 356.13 |
| 2003-02-06 | 353.50 |
| 2003-02-07 | 352.04 |
| 2003-02-10 | 347.36 |
| 2003-02-11 | 348.75 |
| 2003-02-12 | 349.91 |
| 2003-02-13 | 352.29 |
| 2003-02-14 | 356.20 |
| 2003-02-17 | . |
| 2003-02-18 | 364.92 |
| 2003-02-19 | 363.15 |
| 2003-02-20 | 365.92 |
| 2003-02-21 | 366.89 |
| 2003-02-24 | 365.00 |
| 2003-02-25 | 368.16 |
| 2003-02-26 | 366.58 |
| 2003-02-27 | 374.04 |
| 2003-02-28 | 373.53 |
| 2003-03-03 | 370.58 |
| 2003-03-04 | 369.93 |
| 2003-03-05 | 370.05 |
| 2003-03-06 | 366.04 |
| 2003-03-07 | 372.50 |
| 2003-03-10 | 366.97 |
| 2003-03-11 | 365.96 |
| 2003-03-12 | 360.78 |
| 2003-03-13 | 363.48 |
| 2003-03-14 | 364.68 |
| 2003-03-17 | 374.26 |
| 2003-03-18 | 374.35 |
| 2003-03-19 | 376.76 |
| 2003-03-20 | 379.89 |
| 2003-03-21 | 381.02 |
| 2003-03-24 | 375.37 |
| 2003-03-25 | 376.61 |
| 2003-03-26 | 376.17 |
| 2003-03-27 | 376.87 |
| 2003-03-28 | 376.19 |
| 2003-03-31 | 371.06 |
| 2003-04-01 | 371.73 |
| 2003-04-02 | 374.79 |
| 2003-04-03 | 374.28 |
| 2003-04-04 | 374.52 |
| 2003-04-07 | 375.72 |
| 2003-04-08 | 380.63 |
| 2003-04-09 | 381.16 |
| 2003-04-10 | 386.10 |
| 2003-04-11 | 388.29 |
| 2003-04-14 | 390.96 |
| 2003-04-15 | 392.42 |
| 2003-04-16 | 390.77 |
| 2003-04-17 | 392.84 |
| 2003-04-18 | . |
| 2003-04-21 | 392.48 |
| 2003-04-22 | 396.74 |
| 2003-04-23 | 397.56 |
| 2003-04-24 | 393.15 |
| 2003-04-25 | 390.87 |
| 2003-04-28 | 394.02 |
| 2003-04-29 | 395.34 |
| 2003-04-30 | 401.30 |
| 2003-05-01 | 403.10 |
| 2003-05-02 | 402.37 |
| 2003-05-05 | 406.80 |
| 2003-05-06 | 411.00 |
| 2003-05-07 | 409.25 |
| 2003-05-08 | 410.01 |
| 2003-05-09 | 413.14 |
| 2003-05-12 | 419.45 |
| 2003-05-13 | 418.37 |
| 2003-05-14 | 425.09 |
| 2003-05-15 | 427.58 |
| 2003-05-16 | 430.52 |
| 2003-05-19 | 432.80 |
| 2003-05-20 | 436.74 |
| 2003-05-21 | 435.13 |
| 2003-05-22 | 429.00 |
| 2003-05-23 | 423.31 |
| 2003-05-26 | . |
| 2003-05-27 | 427.71 |
| 2003-05-28 | 424.18 |
| 2003-05-29 | 427.51 |
| 2003-05-30 | 425.45 |
| 2003-06-02 | 431.19 |
| 2003-06-03 | 428.00 |
| 2003-06-04 | 439.32 |
| 2003-06-05 | 446.25 |
| 2003-06-06 | 443.17 |
| 2003-06-09 | 437.88 |
| 2003-06-10 | 440.19 |
| 2003-06-11 | 447.52 |
| 2003-06-12 | 449.21 |
| 2003-06-13 | 448.53 |
| 2003-06-16 | 456.76 |
| 2003-06-17 | 455.55 |
| 2003-06-18 | 456.37 |
| 2003-06-19 | 448.23 |
| 2003-06-20 | 446.78 |
| 2003-06-23 | 442.35 |
| 2003-06-24 | 441.50 |
| 2003-06-25 | 444.68 |
| 2003-06-26 | 443.68 |
| 2003-06-27 | 442.80 |
| 2003-06-30 | 441.68 |
| 2003-07-01 | 444.82 |
| 2003-07-02 | 446.75 |
| 2003-07-03 | 449.55 |
| 2003-07-04 | . |
| 2003-07-07 | 449.58 |
| 2003-07-08 | 447.11 |
| 2003-07-09 | 441.98 |
| 2003-07-10 | 438.67 |
| 2003-07-11 | 440.85 |
| 2003-07-14 | 446.53 |
| 2003-07-15 | 441.78 |
| 2003-07-16 | 442.22 |
| 2003-07-17 | 439.36 |
| 2003-07-18 | 435.70 |
| 2003-07-21 | 436.66 |
| 2003-07-22 | 438.54 |
| 2003-07-23 | 442.03 |
| 2003-07-24 | 446.40 |
| 2003-07-25 | 451.81 |
| 2003-07-28 | 451.75 |
| 2003-07-29 | 449.09 |
| 2003-07-30 | 442.76 |
| 2003-07-31 | 440.96 |
| 2003-08-01 | 441.52 |
| 2003-08-04 | 438.83 |
| 2003-08-05 | 435.74 |
| 2003-08-06 | 430.80 |
| 2003-08-07 | 436.81 |
| 2003-08-08 | 441.12 |
| 2003-08-11 | 449.56 |
| 2003-08-12 | 453.40 |
| 2003-08-13 | 455.63 |
| 2003-08-14 | 453.56 |
| 2003-08-15 | 453.67 |
| 2003-08-18 | 454.42 |
| 2003-08-19 | 453.63 |
| 2003-08-20 | 450.74 |
| 2003-08-21 | 448.25 |
| 2003-08-22 | 444.99 |
| 2003-08-25 | 448.38 |
| 2003-08-26 | 454.46 |
| 2003-08-27 | 450.68 |
| 2003-08-28 | 453.23 |
| 2003-08-29 | 455.46 |
| 2003-09-01 | . |
| 2003-09-02 | 460.09 |
| 2003-09-03 | 460.75 |
| 2003-09-04 | 464.03 |
| 2003-09-05 | 463.12 |
| 2003-09-08 | 461.25 |
| 2003-09-09 | 461.51 |
| 2003-09-10 | 463.97 |
| 2003-09-11 | 462.17 |
| 2003-09-12 | 464.46 |
| 2003-09-15 | 462.10 |
| 2003-09-16 | 465.32 |
| 2003-09-17 | 464.08 |
| 2003-09-18 | 465.78 |
| 2003-09-19 | 471.27 |
| 2003-09-22 | 470.51 |
| 2003-09-23 | 471.99 |
| 2003-09-24 | 470.64 |
| 2003-09-25 | 470.29 |
| 2003-09-26 | 464.00 |
| 2003-09-29 | 461.33 |
| 2003-09-30 | 462.67 |
| 2003-10-01 | 470.29 |
| 2003-10-02 | 473.36 |
| 2003-10-03 | 472.23 |
| 2003-10-06 | 475.13 |
| 2003-10-07 | 481.75 |
| 2003-10-08 | 482.34 |
| 2003-10-09 | 484.19 |
| 2003-10-10 | 490.07 |
| 2003-10-13 | 490.70 |
| 2003-10-14 | 498.19 |
| 2003-10-15 | 502.89 |
| 2003-10-16 | 505.49 |
| 2003-10-17 | 502.58 |
| 2003-10-20 | 502.52 |
| 2003-10-21 | 505.97 |
| 2003-10-22 | 508.58 |
| 2003-10-23 | 504.38 |
| 2003-10-24 | 502.56 |
| 2003-10-27 | 504.01 |
| 2003-10-28 | 507.49 |
| 2003-10-29 | 509.21 |
| 2003-10-30 | 508.19 |
| 2003-10-31 | 505.73 |
| 2003-11-03 | 506.95 |
| 2003-11-04 | 508.90 |
| 2003-11-05 | 512.50 |
| 2003-11-06 | 509.73 |
| 2003-11-07 | 511.13 |
| 2003-11-10 | 510.48 |
| 2003-11-11 | 507.54 |
| 2003-11-12 | 511.92 |
| 2003-11-13 | 510.21 |
| 2003-11-14 | 509.39 |
| 2003-11-17 | 508.79 |
| 2003-11-18 | 506.78 |
| 2003-11-19 | 512.81 |
| 2003-11-20 | 514.10 |
| 2003-11-21 | 515.89 |
| 2003-11-24 | 514.49 |
| 2003-11-25 | 513.05 |
| 2003-11-26 | 516.17 |
| 2003-11-27 | . |
| 2003-11-28 | 514.82 |
| 2003-12-01 | 515.83 |
| 2003-12-02 | 518.29 |
| 2003-12-03 | 518.97 |
| 2003-12-04 | 514.47 |
| 2003-12-05 | 517.08 |
| 2003-12-08 | 518.73 |
| 2003-12-09 | 513.73 |
| 2003-12-10 | 512.45 |
| 2003-12-11 | 505.53 |
| 2003-12-12 | 510.42 |
| 2003-12-15 | 508.46 |
| 2003-12-16 | 513.14 |
| 2003-12-17 | 512.65 |
| 2003-12-18 | 512.69 |
| 2003-12-19 | 511.29 |
| 2003-12-22 | 515.20 |
| 2003-12-23 | 516.87 |
| 2003-12-24 | 520.87 |
| 2003-12-25 | . |
| 2003-12-26 | 524.29 |
| 2003-12-29 | 525.58 |
| 2003-12-30 | 525.77 |
| 2003-12-31 | 531.95 |
| 2004-01-01 | . |
| 2004-01-02 | 535.37 |
| 2004-01-05 | 539.65 |
| 2004-01-06 | 540.64 |
| 2004-01-07 | 538.33 |
| 2004-01-08 | 538.85 |
| 2004-01-09 | 541.48 |
| 2004-01-12 | 541.23 |
| 2004-01-13 | 547.06 |
| 2004-01-14 | 542.31 |
| 2004-01-15 | 545.28 |
| 2004-01-16 | 549.12 |
| 2004-01-19 | . |
| 2004-01-20 | 556.46 |
| 2004-01-21 | 550.12 |
| 2004-01-22 | 553.89 |
| 2004-01-23 | 549.40 |
| 2004-01-26 | 549.14 |
| 2004-01-27 | 552.45 |
| 2004-01-28 | 543.26 |
| 2004-01-29 | 538.22 |
| 2004-01-30 | 540.87 |
| 2004-02-02 | 543.63 |
| 2004-02-03 | 544.51 |
| 2004-02-04 | 541.07 |
| 2004-02-05 | 541.04 |
| 2004-02-06 | 545.81 |
| 2004-02-09 | 549.20 |
| 2004-02-10 | 548.06 |
| 2004-02-11 | 547.76 |
| 2004-02-12 | 552.09 |
| 2004-02-13 | 555.03 |
| 2004-02-16 | . |
| 2004-02-17 | 559.12 |
| 2004-02-18 | 556.29 |
| 2004-02-19 | 548.59 |
| 2004-02-20 | 539.51 |
| 2004-02-23 | 540.45 |
| 2004-02-24 | 543.91 |
| 2004-02-25 | 538.66 |
| 2004-02-26 | 543.94 |
| 2004-02-27 | 545.12 |
| 2004-03-01 | 545.92 |
| 2004-03-02 | 541.77 |
| 2004-03-03 | 543.13 |
| 2004-03-04 | 546.74 |
| 2004-03-05 | 557.49 |
| 2004-03-08 | 555.37 |
| 2004-03-09 | 556.25 |
| 2004-03-10 | 546.49 |
| 2004-03-11 | 545.41 |
| 2004-03-12 | 542.88 |
| 2004-03-15 | 541.72 |
| 2004-03-16 | 548.84 |
| 2004-03-17 | 548.33 |
| 2004-03-18 | 550.26 |
| 2004-03-19 | 553.16 |
| 2004-03-22 | 550.53 |
| 2004-03-23 | 548.24 |
| 2004-03-24 | 543.48 |
| 2004-03-25 | 552.84 |
| 2004-03-26 | 556.75 |
| 2004-03-29 | 562.55 |
| 2004-03-30 | 565.53 |
| 2004-03-31 | 560.20 |
| 2004-04-01 | 562.16 |
| 2004-04-02 | 570.87 |
| 2004-04-05 | 579.04 |
| 2004-04-06 | 581.14 |
| 2004-04-07 | 576.52 |
| 2004-04-08 | 574.15 |
| 2004-04-09 | . |
| 2004-04-12 | 574.58 |
| 2004-04-13 | 565.43 |
| 2004-04-14 | 549.84 |
| 2004-04-15 | 546.72 |
| 2004-04-16 | 553.71 |
| 2004-04-19 | 552.07 |
| 2004-04-20 | 545.13 |
| 2004-04-21 | 541.92 |
| 2004-04-22 | 545.22 |
| 2004-04-23 | 544.97 |
| 2004-04-26 | 545.55 |
| 2004-04-27 | 541.03 |
| 2004-04-28 | 531.79 |
| 2004-04-29 | 526.00 |
| 2004-04-30 | 526.55 |
| 2004-05-03 | 528.32 |
| 2004-05-04 | 534.97 |
| 2004-05-05 | 533.51 |
| 2004-05-06 | 531.80 |
| 2004-05-07 | 519.89 |
| 2004-05-10 | 509.17 |
| 2004-05-11 | 510.55 |
| 2004-05-12 | 510.41 |
| 2004-05-13 | 506.11 |
| 2004-05-14 | 508.53 |
| 2004-05-17 | 508.17 |
| 2004-05-18 | 508.87 |
| 2004-05-19 | 515.66 |
| 2004-05-20 | 516.70 |
| 2004-05-21 | 519.90 |
| 2004-05-24 | 521.53 |
| 2004-05-25 | 527.09 |
| 2004-05-26 | 524.50 |
| 2004-05-27 | 532.05 |
| 2004-05-28 | 531.95 |
| 2004-05-31 | . |
| 2004-06-01 | 530.63 |
| 2004-06-02 | 535.32 |
| 2004-06-03 | 535.14 |
| 2004-06-04 | 538.80 |
| 2004-06-07 | 544.32 |
| 2004-06-08 | 547.77 |
| 2004-06-09 | 539.15 |
| 2004-06-10 | 537.44 |
| 2004-06-11 | . |
| 2004-06-14 | 531.25 |
| 2004-06-15 | 531.55 |
| 2004-06-16 | 530.62 |
| 2004-06-17 | 534.20 |
| 2004-06-18 | 534.34 |
| 2004-06-21 | 534.45 |
| 2004-06-22 | 542.22 |
| 2004-06-23 | 543.61 |
| 2004-06-24 | 547.37 |
| 2004-06-25 | 541.52 |
| 2004-06-28 | 546.16 |
| 2004-06-29 | 544.83 |
| 2004-06-30 | 547.10 |
| 2004-07-01 | 550.59 |
| 2004-07-02 | 551.69 |
| 2004-07-05 | . |
| 2004-07-06 | 551.14 |
| 2004-07-07 | 551.87 |
| 2004-07-08 | 551.04 |
| 2004-07-09 | 553.11 |
| 2004-07-12 | 552.62 |
| 2004-07-13 | 551.42 |
| 2004-07-14 | 556.56 |
| 2004-07-15 | 549.96 |
| 2004-07-16 | 551.66 |
| 2004-07-19 | 559.59 |
| 2004-07-20 | 558.67 |
| 2004-07-21 | 557.60 |
| 2004-07-22 | 560.67 |
| 2004-07-23 | 558.26 |
| 2004-07-26 | 551.16 |
| 2004-07-27 | 546.59 |
| 2004-07-28 | 550.96 |
| 2004-07-29 | 558.82 |
| 2004-07-30 | 559.77 |
| 2004-08-02 | 558.31 |
| 2004-08-03 | 564.34 |
| 2004-08-04 | 563.90 |
| 2004-08-05 | 556.14 |
| 2004-08-06 | 557.69 |
| 2004-08-09 | 554.44 |
| 2004-08-10 | 556.86 |
| 2004-08-11 | 550.10 |
| 2004-08-12 | 546.77 |
| 2004-08-13 | 556.55 |
| 2004-08-16 | 562.11 |
| 2004-08-17 | 561.71 |
| 2004-08-18 | 557.02 |
| 2004-08-19 | 564.72 |
| 2004-08-20 | 566.11 |
| 2004-08-23 | 563.02 |
| 2004-08-24 | 569.39 |
| 2004-08-25 | 572.60 |
| 2004-08-26 | 566.33 |
| 2004-08-27 | 563.20 |
| 2004-08-30 | 559.52 |
| 2004-08-31 | 561.99 |
| 2004-09-01 | 566.42 |
| 2004-09-02 | 567.67 |
| 2004-09-03 | 564.92 |
| 2004-09-06 | . |
| 2004-09-07 | 574.44 |
| 2004-09-08 | 572.58 |
| 2004-09-09 | 574.09 |
| 2004-09-10 | 572.96 |
| 2004-09-13 | 575.80 |
| 2004-09-14 | 578.89 |
| 2004-09-15 | 573.38 |
| 2004-09-16 | 583.10 |
| 2004-09-17 | 578.14 |
| 2004-09-20 | 577.56 |
| 2004-09-21 | 585.70 |
| 2004-09-22 | 587.19 |
| 2004-09-23 | 591.00 |
| 2004-09-24 | 591.15 |
| 2004-09-27 | 584.18 |
| 2004-09-28 | 584.01 |
| 2004-09-29 | 587.59 |
| 2004-09-30 | 593.54 |
| 2004-10-01 | 598.71 |
| 2004-10-04 | 596.75 |
| 2004-10-05 | 601.48 |
| 2004-10-06 | 606.26 |
| 2004-10-07 | 605.53 |
| 2004-10-08 | 608.76 |
| 2004-10-11 | 606.80 |
| 2004-10-12 | 608.65 |
| 2004-10-13 | 608.47 |
| 2004-10-14 | 616.67 |
| 2004-10-15 | 619.73 |
| 2004-10-18 | 619.78 |
| 2004-10-19 | 612.36 |
| 2004-10-20 | 618.62 |
| 2004-10-21 | 619.22 |
| 2004-10-22 | 615.59 |
| 2004-10-25 | 619.70 |
| 2004-10-26 | 625.45 |
| 2004-10-27 | 629.45 |
| 2004-10-28 | 636.46 |
| 2004-10-29 | 644.74 |
| 2004-11-01 | 642.23 |
| 2004-11-02 | 644.33 |
| 2004-11-03 | 649.28 |
| 2004-11-04 | 653.98 |
| 2004-11-05 | 653.04 |
| 2004-11-08 | 657.01 |
| 2004-11-09 | 652.35 |
| 2004-11-10 | 647.95 |
| 2004-11-11 | 652.15 |
| 2004-11-12 | 651.88 |
| 2004-11-15 | 652.77 |
| 2004-11-16 | 660.31 |
| 2004-11-17 | 661.50 |
| 2004-11-18 | 648.17 |
| 2004-11-19 | 651.49 |
| 2004-11-22 | 661.70 |
| 2004-11-23 | 655.58 |
| 2004-11-24 | 651.23 |
| 2004-11-25 | . |
| 2004-11-26 | 658.04 |
| 2004-11-29 | 652.61 |
| 2004-11-30 | 647.47 |
| 2004-12-01 | 658.61 |
| 2004-12-02 | 661.47 |
| 2004-12-03 | 655.31 |
| 2004-12-06 | 655.14 |
| 2004-12-07 | 650.45 |
| 2004-12-08 | 641.54 |
| 2004-12-09 | 638.82 |
| 2004-12-10 | 637.90 |
| 2004-12-13 | 639.28 |
| 2004-12-14 | 636.12 |
| 2004-12-15 | 643.93 |
| 2004-12-16 | 640.52 |
| 2004-12-17 | 641.61 |
| 2004-12-20 | 648.15 |
| 2004-12-21 | 649.72 |
| 2004-12-22 | 650.04 |
| 2004-12-23 | 648.01 |
| 2004-12-24 | . |
| 2004-12-27 | 659.91 |
| 2004-12-28 | 659.72 |
| 2004-12-29 | 660.42 |
| 2004-12-30 | 669.80 |
| 2004-12-31 | 672.29 |
| 2005-01-03 | 664.94 |
| 2005-01-04 | 658.34 |
| 2005-01-05 | 651.00 |
| 2005-01-06 | 645.34 |
| 2005-01-07 | 640.89 |
| 2005-01-10 | 645.36 |
| 2005-01-11 | 648.13 |
| 2005-01-12 | 655.42 |
| 2005-01-13 | 651.44 |
| 2005-01-14 | 646.06 |
| 2005-01-17 | . |
| 2005-01-18 | 646.96 |
| 2005-01-19 | 645.17 |
| 2005-01-20 | 639.43 |
| 2005-01-21 | 641.81 |
| 2005-01-24 | 644.73 |
| 2005-01-25 | 638.39 |
| 2005-01-26 | 646.20 |
| 2005-01-27 | 641.24 |
#2005-01-28| 635.63
#2005-01-31| 638.57
#2005-02-01| 638.57
#2005-02-02| 641.10
#2005-02-03| 639.94
#2005-02-04| 638.64
#2005-02-07| 643.20
#2005-02-08| 645.95
#2005-02-09| 648.92
#2005-02-10| 659.12
#2005-02-11| 661.36
#2005-02-14| 665.23
#2005-02-15| 663.85
#2005-02-16| 658.95
#2005-02-17| 667.23
#2005-02-18| 668.04
#2005-02-21| .
#2005-02-22| 664.26
#2005-02-23| 660.33
#2005-02-24| 655.03
#2005-02-25| 665.57
#2005-02-28| 668.46
#2005-03-01| 666.35
#2005-03-02| 670.69
#2005-03-03| 670.68
#2005-03-04| 680.83
#2005-03-07| 681.14
#2005-03-08| 692.21
#2005-03-09| 690.64
#2005-03-10| 690.63
#2005-03-11| 685.85
#2005-03-14| 685.27
#2005-03-15| 687.97
#2005-03-16| 686.44
#2005-03-17| 687.44
#2005-03-18| 681.18
#2005-03-21| 674.96
#2005-03-22| 681.95
#2005-03-23| 670.83
#2005-03-24| 668.52
#2005-03-25| .
#2005-03-28| 664.12
#2005-03-29| 667.79
#2005-03-30| 669.86
#2005-03-31| 678.96
#2005-04-01| 674.16
#2005-04-04| 667.65
#2005-04-05| 672.16
#2005-04-06| 672.24
#2005-04-07| 668.48
#2005-04-08| 666.03
#2005-04-11| 665.89
#2005-04-12| 667.81
#2005-04-13| 667.85
#2005-04-14| 663.74
#2005-04-15| 657.73
#2005-04-18| 657.09
#2005-04-19| 658.35
#2005-04-20| 659.54
#2005-04-21| 660.91
#2005-04-22| 660.93
#2005-04-25| 658.05
#2005-04-26| 655.01
#2005-04-27| 656.35
#2005-04-28| 656.72
#2005-04-29| 660.49
#2005-05-02| 663.88
#2005-05-03| 661.46
#2005-05-04| 670.04
#2005-05-05| 669.50
#2005-05-06| 671.91
#2005-05-09| 676.93
#2005-05-10| 676.31
#2005-05-11| 666.29
#2005-05-12| 663.36
#2005-05-13| 652.34
#2005-05-16| 652.97
#2005-05-17| 652.05
#2005-05-18| 657.34
#2005-05-19| 660.63
#2005-05-20| 661.93
#2005-05-23| 665.58
#2005-05-24| 664.15
#2005-05-25| 656.27
#2005-05-26| 657.41
#2005-05-27| 660.18
#2005-05-30| .
#2005-05-31| 666.47
#2005-06-01| 667.88
#2005-06-02| 665.39
#2005-06-03| 668.54
#2005-06-06| 672.77
#2005-06-07| 673.10
#2005-06-08| 677.95
#2005-06-09| 672.33
#2005-06-10| 675.29
#2005-06-13| 670.54
#2005-06-14| 668.63
#2005-06-15| 679.06
#2005-06-16| 681.99
#2005-06-17| 683.04
#2005-06-20| 687.13
#2005-06-21| 688.73
#2005-06-22| 695.52
#2005-06-23| 696.27
#2005-06-24| 698.23
#2005-06-27| 698.55
#2005-06-28| 702.20
#2005-06-29| 705.44
#2005-06-30| 696.96
#2005-07-01| 687.98
#2005-07-04| .
#2005-07-05| 687.79
#2005-07-06| 693.78
#2005-07-07| 697.42
#2005-07-08| 710.50
#2005-07-11| 715.32
#2005-07-12| 721.46
#2005-07-13| 722.15
#2005-07-14| 721.36
#2005-07-15| 716.34
#2005-07-18| 721.80
#2005-07-19| 723.56
#2005-07-20| 725.11
#2005-07-21| 730.03
#2005-07-22| 730.91
#2005-07-25| 728.90
#2005-07-26| 725.56
#2005-07-27| 729.23
#2005-07-28| 729.32
#2005-07-29| 727.15
#2005-08-01| 734.96
#2005-08-02| 747.17
#2005-08-03| 736.71
#2005-08-04| 733.78
#2005-08-05| 723.12
#2005-08-08| 721.84
#2005-08-09| 720.27
#2005-08-10| 725.42
#2005-08-11| 731.05
#2005-08-12| 736.11
#2005-08-15| 737.08
#2005-08-16| 731.93
#2005-08-17| 730.35
#2005-08-18| 713.90
#2005-08-19| 721.75
#2005-08-22| 725.53
#2005-08-23| 723.73
#2005-08-24| 727.31
#2005-08-25| 737.09
#2005-08-26| 731.82
#2005-08-29| 735.54
#2005-08-30| 737.72
#2005-08-31| 740.86
#2005-09-01| 746.59
#2005-09-02| 744.56
#2005-09-05| .
#2005-09-06| 749.70
#2005-09-07| 751.21
#2005-09-08| 750.59
#2005-09-09| 759.54
#2005-09-12| 752.54
#2005-09-13| 757.34
#2005-09-14| 759.59
#2005-09-15| 757.54
#2005-09-16| 761.44
#2005-09-19| 768.78
#2005-09-20| 765.52
#2005-09-21| 764.62
#2005-09-22| 762.03
#2005-09-23| 761.90
#2005-09-26| 763.09
#2005-09-27| 774.83
#2005-09-28| 765.27
#2005-09-29| 770.37
#2005-09-30| 779.92
#2005-10-03| 783.35
#2005-10-04| 771.82
#2005-10-05| 761.43
#2005-10-06| 754.96
#2005-10-07| 757.79
#2005-10-10| 757.78
#2005-10-11| 750.09
#2005-10-12| 751.93
#2005-10-13| 746.79
#2005-10-14| 743.95
#2005-10-17| 747.90
#2005-10-18| 739.50
#2005-10-19| 748.15
#2005-10-20| 743.29
#2005-10-21| 739.49
#2005-10-24| 736.04
#2005-10-25| 739.72
#2005-10-26| 745.19
#2005-10-27| 748.04
#2005-10-28| 746.67
#2005-10-31| 752.88
#2005-11-01| 752.73
#2005-11-02| 756.07
#2005-11-03| 757.65
#2005-11-04| 762.76
#2005-11-07| 761.48
#2005-11-08| 756.43
#2005-11-09| 766.68
#2005-11-10| 769.47
#2005-11-11| 769.43
#2005-11-14| 769.02
#2005-11-15| 765.75
#2005-11-16| 770.33
#2005-11-17| 775.52
#2005-11-18| 773.46
#2005-11-21| 784.00
#2005-11-22| 791.45
#2005-11-23| 800.60
#2005-11-24| .
#2005-11-25| 815.85
#2005-11-28| 817.32
#2005-11-29| 817.56
#2005-11-30| 807.26
#2005-12-01| 809.15
#2005-12-02| 816.50
#2005-12-05| 820.23
#2005-12-06| 824.78
#2005-12-07| 820.79
#2005-12-08| 817.66
#2005-12-09| 817.86
#2005-12-12| 817.97
#2005-12-13| 817.40
#2005-12-14| 818.29
#2005-12-15| 812.25
#2005-12-16| 824.40
#2005-12-19| 823.32
#2005-12-20| 819.08
#2005-12-21| 827.01
#2005-12-22| 826.30
#2005-12-23| 826.51
#2005-12-26| .
#2005-12-27| 822.11
#2005-12-28| 832.56
#2005-12-29| 831.00
#2005-12-30| 826.85
#2006-01-02| .
#2006-01-03| 845.94
#2006-01-04| 852.21
#2006-01-05| 844.57
#2006-01-06| 842.94
#2006-01-09| 834.77
#2006-01-10| 842.51
#2006-01-11| 849.13
#2006-01-12| 847.15
#2006-01-13| 847.64
#2006-01-16| .
#2006-01-17| 843.98
#2006-01-18| 833.50
#2006-01-19| 833.45
#2006-01-20| 841.55
#2006-01-23| 847.50
#2006-01-24| 841.78
#2006-01-25| 847.96
#2006-01-26| 849.59
#2006-01-27| 852.98
#2006-01-30| 856.68
#2006-01-31| 858.60
#2006-02-01| 861.43
#2006-02-02| 860.77
#2006-02-03| 860.31
#2006-02-06| 865.96
#2006-02-07| 857.49
#2006-02-08| 849.05
#2006-02-09| 861.55
#2006-02-10| 862.67
#2006-02-13| 859.50
#2006-02-14| 863.71
#2006-02-15| 867.19
#2006-02-16| 865.44
#2006-02-17| 871.47
#2006-02-20| .
#2006-02-21| 872.70
#2006-02-22| 877.80
#2006-02-23| 876.85
#2006-02-24| 877.41
#2006-02-27| 890.09
#2006-02-28| 890.69
#2006-03-01| 889.94
#2006-03-02| 895.83
#2006-03-03| 898.88
#2006-03-06| 895.24
#2006-03-07| 888.27
#2006-03-08| 882.49
#2006-03-09| 881.24
#2006-03-10| 882.27
#2006-03-13| 882.74
#2006-03-14| 888.59
#2006-03-15| 891.19
#2006-03-16| 893.60
#2006-03-17| 882.70
#2006-03-20| 881.10
#2006-03-21| 882.42
#2006-03-22| 880.34
#2006-03-23| 879.94
#2006-03-24| 885.18
#2006-03-27| 879.32
#2006-03-28| 881.35
#2006-03-29| 882.57
#2006-03-30| 890.89
#2006-03-31| 880.51
#2006-04-03| 876.66
#2006-04-04| 879.41
#2006-04-05| 885.18
#2006-04-06| 890.89
#2006-04-07| 896.87
#2006-04-10| 892.00
#2006-04-11| 888.44
#2006-04-12| 879.02
#2006-04-13| 881.02
#2006-04-14| .
#2006-04-17| 886.79
#2006-04-18| 888.30
#2006-04-19| 892.14
#2006-04-20| 886.29
#2006-04-21| 891.57
#2006-04-24| 884.51
#2006-04-25| 892.31
#2006-04-26| 900.09
#2006-04-27| 903.60
#2006-04-28| 899.40
#2006-05-01| 898.82
#2006-05-02| 902.66
#2006-05-03| 897.55
#2006-05-04| 888.22
#2006-05-05| 903.80
#2006-05-08| 899.31
#2006-05-09| 898.42
#2006-05-10| 899.28
#2006-05-11| 883.37
#2006-05-12| 883.60
#2006-05-15| 882.62
#2006-05-16| 887.77
#2006-05-17| 879.52
#2006-05-18| 861.05
#2006-05-19| 858.47
#2006-05-22| 863.46
#2006-05-23| 858.58
#2006-05-24| 856.72
#2006-05-25| 880.71
#2006-05-26| 880.40
#2006-05-29| .
#2006-05-30| 887.73
#2006-05-31| 877.47
#2006-06-01| 885.41
#2006-06-02| 891.31
#2006-06-05| 877.74
#2006-06-06| 871.29
#2006-06-07| 872.23
#2006-06-08| 858.55
#2006-06-09| 874.00
#2006-06-12| 875.95
#2006-06-13| 848.44
#2006-06-14| 840.44
#2006-06-15| 841.88
#2006-06-16| 841.65
#2006-06-19| 837.89
#2006-06-20| 839.56
#2006-06-21| 845.70
#2006-06-22| 835.76
#2006-06-23| 828.66
#2006-06-26| 837.64
#2006-06-27| 833.92
#2006-06-28| 833.41
#2006-06-29| 850.11
#2006-06-30| 852.00
#2006-07-03| 852.45
#2006-07-04| .
#2006-07-05| 852.78
#2006-07-06| 857.88
#2006-07-07| 865.95
#2006-07-10| 865.43
#2006-07-11| 869.04
#2006-07-12| 859.52
#2006-07-13| 852.18
#2006-07-14| 852.91
#2006-07-17| 841.50
#2006-07-18| 842.35
#2006-07-19| 857.57
#2006-07-20| 851.24
#2006-07-21| 852.11
#2006-07-24| 856.87
#2006-07-25| 862.16
#2006-07-26| 871.43
#2006-07-27| 865.05
#2006-07-28| 866.87
#2006-07-31| 857.29
#2006-08-01| 856.04
#2006-08-02| 862.81
#2006-08-03| 865.66
#2006-08-04| 864.53
#2006-08-07| 870.89
#2006-08-08| 872.59
#2006-08-09| 870.28
#2006-08-10| 863.89
#2006-08-11| 869.27
#2006-08-14| 863.82
#2006-08-15| 875.23
#2006-08-16| 888.17
#2006-08-17| 901.94
#2006-08-18| 892.25
#2006-08-21| 907.23
#2006-08-22| 912.94
#2006-08-23| 926.06
#2006-08-24| 919.73
#2006-08-25| 912.22
#2006-08-28| 920.61
#2006-08-29| 911.20
#2006-08-30| 914.98
#2006-08-31| 913.85
#2006-09-01| 920.91
#2006-09-04| .
#2006-09-05| 918.06
#2006-09-06| 915.50
#2006-09-07| 905.26
#2006-09-08| 902.26
#2006-09-11| 895.85
#2006-09-12| 906.40
#2006-09-13| 904.32
#2006-09-14| 907.28
#2006-09-15| 908.13
#2006-09-18| 912.24
#2006-09-19| 914.36
#2006-09-20| 913.01
#2006-09-21| 914.48
#2006-09-22| 916.95
#2006-09-25| 927.10
#2006-09-26| 919.43
#2006-09-27| 923.20
#2006-09-28| 934.19
#2006-09-29| 921.27
#2006-10-02| 934.92
#2006-10-03| 926.34
#2006-10-04| 923.62
#2006-10-05| 918.76
#2006-10-06| 915.10
#2006-10-09| 919.13
#2006-10-10| 911.23
#2006-10-11| 893.28
#2006-10-12| 896.27
#2006-10-13| 899.18
#2006-10-16| 903.90
#2006-10-17| 902.96
#2006-10-18| 901.45
#2006-10-19| 907.62
#2006-10-20| 916.41
#2006-10-23| 921.17
#2006-10-24| 919.62
#2006-10-25| 928.93
#2006-10-26| 929.23
#2006-10-27| 931.27
#2006-10-30| 932.09
#2006-10-31| 938.26
#2006-11-01| 929.93
#2006-11-02| 943.31
#2006-11-03| 948.10
#2006-11-06| 951.48
#2006-11-07| 952.69
#2006-11-08| 955.80
#2006-11-09| 951.82
#2006-11-10| 954.03
#2006-11-13| 948.53
#2006-11-14| 951.56
#2006-11-15| 961.60
#2006-11-16| 962.00
#2006-11-17| 956.83
#2006-11-20| 954.28
#2006-11-21| 961.59
#2006-11-22| 963.99
#2006-11-23| .
#2006-11-24| 975.69
#2006-11-27| 972.55
#2006-11-28| 962.09
#2006-11-29| 958.24
#2006-11-30| 953.49
#2006-12-01| 952.02
#2006-12-04| 959.49
#2006-12-05| 966.10
#2006-12-06| 962.87
#2006-12-07| 966.58
#2006-12-08| 970.65
#2006-12-11| 967.08
#2006-12-12| 966.24
#2006-12-13| 962.92
#2006-12-14| 967.40
#2006-12-15| 960.32
#2006-12-18| 963.15
#2006-12-19| 961.05
#2006-12-20| 972.10
#2006-12-21| 963.08
#2006-12-22| 958.93
#2006-12-25| .
#2006-12-26| 956.87
#2006-12-27| 962.19
#2006-12-28| 966.04
#2006-12-29| 964.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 958.02
#2007-01-04| 950.43
#2007-01-05| 940.93
#2007-01-08| 940.61
#2007-01-09| 937.37
#2007-01-10| 935.56
#2007-01-11| 938.92
#2007-01-12| 948.73
#2007-01-15| .
#2007-01-16| 955.50
#2007-01-17| 952.43
#2007-01-18| 951.52
#2007-01-19| 954.93
#2007-01-22| 953.07
#2007-01-23| 950.06
#2007-01-24| 955.82
#2007-01-25| 960.84
#2007-01-26| 960.68
#2007-01-29| 954.84
#2007-01-30| 955.27
#2007-01-31| 958.03
#2007-02-01| 969.50
#2007-02-02| 961.66
#2007-02-05| 968.38
#2007-02-06| 970.86
#2007-02-07| 971.82
#2007-02-08| 970.01
#2007-02-09| 971.95
#2007-02-12| 971.58
#2007-02-13| 983.38
#2007-02-14| 985.14
#2007-02-15| 993.85
#2007-02-16| 992.14
#2007-02-19| .
#2007-02-20| 997.68
#2007-02-21|1001.07
#2007-02-22|1000.76
#2007-02-23|1003.72
#2007-02-26|1007.77
#2007-02-27| 983.69
#2007-02-28| 973.82
#2007-03-01| 968.39
#2007-03-02| 966.88
#2007-03-05| 953.83
#2007-03-06| 967.78
#2007-03-07| 972.10
#2007-03-08| 975.14
#2007-03-09| 987.50
#2007-03-12| 990.85
#2007-03-13| 975.27
#2007-03-14| 965.21
#2007-03-15| 969.80
#2007-03-16| 970.75
#2007-03-19| 982.48
#2007-03-20| 990.76
#2007-03-21|1008.42
#2007-03-22|1001.42
#2007-03-23|1005.32
#2007-03-26|1007.97
#2007-03-27|1003.91
#2007-03-28| 998.98
#2007-03-29|1000.70
#2007-03-30| 996.84
#2007-04-02| 999.22
#2007-04-03|1005.72
#2007-04-04|1006.29
#2007-04-05|1011.83
#2007-04-06| .
#2007-04-09|1015.85
#2007-04-10|1010.63
#2007-04-11|1013.17
#2007-04-12|1021.89
#2007-04-13|1020.26
#2007-04-16|1029.93
#2007-04-17|1033.50
#2007-04-18|1043.98
#2007-04-19|1040.39
#2007-04-20|1049.19
#2007-04-23|1044.61
#2007-04-24|1038.16
#2007-04-25|1046.06
#2007-04-26|1037.56
#2007-04-27|1044.29
#2007-04-30|1044.14
#2007-05-01|1032.34
#2007-05-02|1042.37
#2007-05-03|1043.37
#2007-05-04|1046.79
#2007-05-07|1054.47
#2007-05-08|1057.67
#2007-05-09|1054.46
#2007-05-10|1052.09
#2007-05-11|1052.11
#2007-05-14|1059.68
#2007-05-15|1071.93
#2007-05-16|1077.02
#2007-05-17|1081.85
#2007-05-18|1082.42
#2007-05-21|1088.23
#2007-05-22|1086.22
#2007-05-23|1091.67
#2007-05-24|1084.82
#2007-05-25|1088.45
#2007-05-28| .
#2007-05-29|1097.29
#2007-05-30|1098.13
#2007-05-31|1096.93
#2007-06-01|1102.77
#2007-06-04|1103.65
#2007-06-05|1094.18
#2007-06-06|1083.21
#2007-06-07|1063.42
#2007-06-08|1073.23
#2007-06-11|1073.71
#2007-06-12|1064.48
#2007-06-13|1074.32
#2007-06-14|1071.07
#2007-06-15|1080.61
#2007-06-18|1070.06
#2007-06-19|1074.66
#2007-06-20|1070.58
#2007-06-21|1065.15
#2007-06-22|1065.93
#2007-06-25|1059.98
#2007-06-26|1058.23
#2007-06-27|1057.98
#2007-06-28|1066.64
#2007-06-29|1072.73
#2007-07-02|1083.24
#2007-07-03|1084.72
#2007-07-04| .
#2007-07-05|1080.95
#2007-07-06|1091.72
#2007-07-09|1089.56
#2007-07-10|1083.47
#2007-07-11|1075.03
#2007-07-12|1099.76
#2007-07-13|1107.35
#2007-07-16|1105.81
#2007-07-17|1108.90
#2007-07-18|1114.66
#2007-07-19|1113.66
#2007-07-20|1110.97
#2007-07-23|1103.93
#2007-07-24|1088.56
#2007-07-25|1081.94
#2007-07-26|1054.92
#2007-07-27|1039.05
#2007-07-30|1028.06
#2007-07-31|1028.66
#2007-08-01|1024.31
#2007-08-02|1044.47
#2007-08-03|1026.32
#2007-08-06|1027.45
#2007-08-07|1039.43
#2007-08-08|1066.90
#2007-08-09|1035.22
#2007-08-10|1029.07
#2007-08-13|1021.56
#2007-08-14| 993.25
#2007-08-15| 978.55
#2007-08-16| 984.99
#2007-08-17|1019.27
#2007-08-20|1021.76
#2007-08-21|1035.31
#2007-08-22|1043.56
#2007-08-23|1057.03
#2007-08-24|1059.11
#2007-08-27|1058.89
#2007-08-28|1035.37
#2007-08-29|1046.71
#2007-08-30|1046.92
#2007-08-31|1054.07
#2007-09-03| .
#2007-09-04|1064.38
#2007-09-05|1059.47
#2007-09-06|1055.81
#2007-09-07|1048.35
#2007-09-10|1044.12
#2007-09-11|1054.09
#2007-09-12|1060.93
#2007-09-13|1067.40
#2007-09-14|1069.08
#2007-09-17|1074.42
#2007-09-18|1095.19
#2007-09-19|1106.08
#2007-09-20|1106.70
#2007-09-21|1113.62
#2007-09-24|1114.24
#2007-09-25|1124.42
#2007-09-26|1126.85
#2007-09-27|1138.26
#2007-09-28|1144.85
#2007-10-01|1156.39
#2007-10-02|1147.27
#2007-10-03|1141.69
#2007-10-04|1147.64
#2007-10-05|1173.31
#2007-10-08|1167.95
#2007-10-09|1165.99
#2007-10-10|1165.88
#2007-10-11|1171.56
#2007-10-12|1173.85
#2007-10-15|1163.68
#2007-10-16|1142.64
#2007-10-17|1152.42
#2007-10-18|1147.39
#2007-10-19|1137.16
#2007-10-22|1130.83
#2007-10-23|1143.21
#2007-10-24|1127.12
#2007-10-25|1129.22
#2007-10-26|1156.41
#2007-10-29|1177.46
#2007-10-30|1188.93
#2007-10-31|1214.29
#2007-11-01|1191.72
#2007-11-02|1195.41
#2007-11-05|1189.73
#2007-11-06|1200.72
#2007-11-07|1178.31
#2007-11-08|1167.39
#2007-11-09|1129.88
#2007-11-12|1105.95
#2007-11-13|1119.72
#2007-11-14|1127.84
#2007-11-15|1082.76
#2007-11-16|1081.22
#2007-11-19|1066.15
#2007-11-20|1061.55
#2007-11-21|1041.19
#2007-11-22| .
#2007-11-23|1053.56
#2007-11-26|1047.70
#2007-11-27|1066.11
#2007-11-28|1102.31
#2007-11-29|1106.70
#2007-11-30|1114.31
#2007-12-03|1109.13
#2007-12-04|1085.75
#2007-12-05|1091.75
#2007-12-06|1083.27
#2007-12-07|1092.77
#2007-12-10|1101.02
#2007-12-11|1082.45
#2007-12-12|1082.75
#2007-12-13|1070.25
#2007-12-14|1064.61
#2007-12-17|1059.08
#2007-12-18|1048.52
#2007-12-19|1056.58
#2007-12-20|1049.01
#2007-12-21|1055.78
#2007-12-24|1071.23
#2007-12-25| .
#2007-12-26|1076.52
#2007-12-27|1068.60
#2007-12-28|1081.36
#2007-12-31|1074.25
#2008-01-01| .
#2008-01-02|1049.33
#2008-01-03|1045.96
#2008-01-04|1022.52
#2008-01-07|1010.31
#2008-01-08|1005.03
#2008-01-09|1000.60
#2008-01-10|1010.91
#2008-01-11|1002.36
#2008-01-14| 994.52
#2008-01-15| 974.33
#2008-01-16| 966.68
#2008-01-17| 951.43
#2008-01-18| 944.27
#2008-01-21| .
#2008-01-22| 940.37
#2008-01-23| 972.19
#2008-01-24| 981.88
#2008-01-25| 984.07
#2008-01-28| 993.53
#2008-01-29|1008.04
#2008-01-30|1000.90
#2008-01-31|1004.88
#2008-02-01|1033.09
#2008-02-04|1024.45
#2008-02-05| 993.17
#2008-02-06| 993.85
#2008-02-07| 990.56
#2008-02-08| 996.64
#2008-02-11| 990.37
#2008-02-12| 997.24
#2008-02-13| 999.07
#2008-02-14| 993.02
#2008-02-15| 983.76
#2008-02-18| .
#2008-02-19| 979.38
#2008-02-20| 979.02
#2008-02-21| 978.70
#2008-02-22| 987.61
#2008-02-25|1000.82
#2008-02-26|1024.62
#2008-02-27|1027.56
#2008-02-28|1026.49
#2008-02-29|1000.42
#2008-03-03| 967.57
#2008-03-04| 958.18
#2008-03-05| 958.52
#2008-03-06| 933.41
#2008-03-07| 936.05
#2008-03-10| 905.97
#2008-03-11| 928.58
#2008-03-12| 937.35
#2008-03-13| 940.46
#2008-03-14| 913.05
#2008-03-17| 881.58
#2008-03-18| 917.36
#2008-03-19| 902.16
#2008-03-20| 898.66
#2008-03-21| .
#2008-03-24| 931.97
#2008-03-25| 945.11
#2008-03-26| 931.53
#2008-03-27| 943.72
#2008-03-28| 916.56
#2008-03-31| 938.36
#2008-04-01| 956.98
#2008-04-02| 961.39
#2008-04-03| 972.17
#2008-04-04| 966.99
#2008-04-07| 967.31
#2008-04-08| 958.12
#2008-04-09| 941.12
#2008-04-10| 953.17
#2008-04-11| 935.90
#2008-04-14| 926.71
#2008-04-15| 927.87
#2008-04-16| 951.87
#2008-04-17| 951.29
#2008-04-18| 972.72
#2008-04-21| 976.45
#2008-04-22| 968.52
#2008-04-23| 950.41
#2008-04-24| 972.65
#2008-04-25| 976.23
#2008-04-28| 980.86
#2008-04-29| 976.94
#2008-04-30| 992.85
#2008-05-01|1001.64
#2008-05-02|1012.28
#2008-05-05| 996.78
#2008-05-06|1000.06
#2008-05-07| 995.59
#2008-05-08| 980.66
#2008-05-09| 985.51
#2008-05-12| 988.58
#2008-05-13| 992.89
#2008-05-14|1001.54
#2008-05-15|1018.69
#2008-05-16|1018.87
#2008-05-19|1024.26
#2008-05-20|1013.88
#2008-05-21|1007.35
#2008-05-22|1018.97
#2008-05-23|1010.46
#2008-05-26| .
#2008-05-27| 995.39
#2008-05-28|1003.32
#2008-05-29|1022.80
#2008-05-30|1018.90
#2008-06-02|1009.53
#2008-06-03|1001.65
#2008-06-04| 996.55
#2008-06-05| 995.68
#2008-06-06| 982.37
#2008-06-09| 973.17
#2008-06-10| 973.82
#2008-06-11| 961.71
#2008-06-12| 949.80
#2008-06-13| 961.37
#2008-06-16| 978.17
#2008-06-17| 982.59
#2008-06-18| 969.53
#2008-06-19| 968.63
#2008-06-20| 940.64
#2008-06-23| 928.18
#2008-06-24| 924.23
#2008-06-25| 944.05
#2008-06-26| 922.29
#2008-06-27| 916.61
#2008-06-30| 909.34
#2008-07-01| 901.78
#2008-07-02| 889.65
#2008-07-03| 904.96
#2008-07-04| .
#2008-07-07| 891.48
#2008-07-08| 904.81
#2008-07-09| 889.47
#2008-07-10| 887.81
#2008-07-11| 867.99
#2008-07-14| 845.44
#2008-07-15| 834.55
#2008-07-16| 873.35
#2008-07-17| 904.43
#2008-07-18| 907.56
#2008-07-21| 908.60
#2008-07-22| 926.90
#2008-07-23| 952.53
#2008-07-24| 915.05
#2008-07-25| 918.03
#2008-07-28| 893.75
#2008-07-29| 913.09
#2008-07-30| 924.52
#2008-07-31| 924.86
#2008-08-01| 914.54
#2008-08-04| 911.17
#2008-08-05| 922.80
#2008-08-06| 918.27
#2008-08-07| 890.78
#2008-08-08| 894.41
#2008-08-11| 897.34
#2008-08-12| 891.31
#2008-08-13| 873.14
#2008-08-14| 890.36
#2008-08-15| 884.57
#2008-08-18| 878.79
#2008-08-19| 852.26
#2008-08-20| 862.10
#2008-08-21| 874.76
#2008-08-22| 884.39
#2008-08-25| 868.39
#2008-08-26| 863.05
#2008-08-27| 879.76
#2008-08-28| 911.40
#2008-08-29| 905.01
#2008-09-01| .
#2008-09-02| 887.34
#2008-09-03| 906.22
#2008-09-04| 887.88
#2008-09-05| 881.58
#2008-09-08| 894.44
#2008-09-09| 881.36
#2008-09-10| 899.70
#2008-09-11| 895.53
#2008-09-12| 897.64
#2008-09-15| 871.23
#2008-09-16| 852.78
#2008-09-17| 808.68
#2008-09-18| 855.40
#2008-09-19| 916.30
#2008-09-22| 895.84
#2008-09-23| 913.43
#2008-09-24| 913.98
#2008-09-25| 927.81
#2008-09-26| 908.05
#2008-09-29| 856.73
#2008-09-30| 877.92
#2008-10-01| 884.32
#2008-10-02| 843.41
#2008-10-03| 827.64
#2008-10-06| 775.06
#2008-10-07| 743.74
#2008-10-08| 739.48
#2008-10-09| 670.05
#2008-10-10| 628.53
#2008-10-13| 644.93
#2008-10-14| 724.98
#2008-10-15| 682.93
#2008-10-16| 673.69
#2008-10-17| 690.23
#2008-10-20| 716.87
#2008-10-21| 673.77
#2008-10-22| 626.33
#2008-10-23| 632.76
#2008-10-24| 609.73
#2008-10-27| 548.94
#2008-10-28| 584.93
#2008-10-29| 623.36
#2008-10-30| 642.94
#2008-10-31| 640.11
#2008-11-03| 660.15
#2008-11-04| 698.45
#2008-11-05| 681.95
#2008-11-06| 666.05
#2008-11-07| 667.13
#2008-11-10| 657.55
#2008-11-11| 637.45
#2008-11-12| 598.36
#2008-11-13| 616.00
#2008-11-14| 604.03
#2008-11-17| 576.21
#2008-11-18| 583.63
#2008-11-19| 548.44
#2008-11-20| 462.94
#2008-11-21| 467.59
#2008-11-24| 510.91
#2008-11-25| 514.76
#2008-11-26| 520.22
#2008-11-27| .
#2008-11-28| 574.42
#2008-12-01| 522.93
#2008-12-02| 502.05
#2008-12-03| 503.94
#2008-12-04| 488.85
#2008-12-05| 487.67
#2008-12-08| 527.16
#2008-12-09| 499.23
#2008-12-10| 493.58
#2008-12-11| 489.30
#2008-12-12| 498.50
#2008-12-15| 490.97
#2008-12-16| 501.97
#2008-12-17| 503.34
#2008-12-18| 507.08
#2008-12-19| 504.32
#2008-12-22| 493.40
#2008-12-23| 494.37
#2008-12-24| 495.01
#2008-12-25| .
#2008-12-26| 492.72
#2008-12-29| 503.54
#2008-12-30| 519.52
#2008-12-31| 525.60
#2009-01-01| .
#2009-01-02| 541.87
#2009-01-05| 564.08
#2009-01-06| 588.76
#2009-01-07| 569.48
#2009-01-08| 576.19
#2009-01-09| 564.73
#2009-01-12| 543.91
#2009-01-13| 538.45
#2009-01-14| 514.87
#2009-01-15| 509.09
#2009-01-16| 509.43
#2009-01-19| .
#2009-01-20| 469.82
#2009-01-21| 483.08
#2009-01-22| 461.23
#2009-01-23| 464.47
#2009-01-26| 483.35
#2009-01-27| 496.93
#2009-01-28| 523.59
#2009-01-29| 499.23
#2009-01-30| 487.71
#2009-02-02| 485.73
#2009-02-03| 487.32
#2009-02-04| 485.22
#2009-02-05| 492.46
#2009-02-06| 496.30
#2009-02-09| 511.32
#2009-02-10| 490.93
#2009-02-11| 474.92
#2009-02-12| 471.16
#2009-02-13| 465.90
#2009-02-16| .
#2009-02-17| 430.49
#2009-02-18| 416.26
#2009-02-19| 416.30
#2009-02-20| 396.61
#2009-02-23| 386.26
#2009-02-24| 413.87
#2009-02-25| 419.21
#2009-02-26| 448.71
#2009-02-27| 426.64
#2009-03-02| 402.09
#2009-03-03| 388.19
#2009-03-04| 400.79
#2009-03-05| 381.73
#2009-03-06| 379.02
#2009-03-09| 366.80
#2009-03-10| 412.87
#2009-03-11| 421.53
#2009-03-12| 441.09
#2009-03-13| 450.53
#2009-03-16| 460.85
#2009-03-17| 471.88
#2009-03-18| 477.68
#2009-03-19| 478.45
#2009-03-20| 467.22
#2009-03-23| 508.09
#2009-03-24| 501.35
#2009-03-25| 494.80
#2009-03-26| 500.04
#2009-03-27| 491.81
#2009-03-30| 465.83
#2009-03-31| 478.95
#2009-04-01| 486.99
#2009-04-02| 508.57
#2009-04-03| 516.36
#2009-04-06| 510.41
#2009-04-07| 497.53
#2009-04-08| 503.71
#2009-04-09| 536.34
#2009-04-10| .
#2009-04-13| 546.37
#2009-04-14| 552.63
#2009-04-15| 559.47
#2009-04-16| 572.82
#2009-04-17| 580.27
#2009-04-20| 543.04
#2009-04-21| 554.16
#2009-04-22| 551.19
#2009-04-23| 563.94
#2009-04-24| 580.21
#2009-04-27| 569.19
#2009-04-28| 565.04
#2009-04-29| 577.98
#2009-04-30| 581.47
#2009-05-01| 579.92
#2009-05-04| 609.77
#2009-05-05| 620.17
#2009-05-06| 640.00
#2009-05-07| 625.61
#2009-05-08| 653.23
#2009-05-11| 645.04
#2009-05-12| 631.16
#2009-05-13| 601.83
#2009-05-14| 606.98
#2009-05-15| 605.47
#2009-05-18| 607.24
#2009-05-19| 633.24
#2009-05-20| 644.19
#2009-05-21| 624.26
#2009-05-22| 633.62
#2009-05-25| .
#2009-05-26| 675.82
#2009-05-27| 663.01
#2009-05-28| 678.93
#2009-05-29| 689.46
#2009-06-01| 711.92
#2009-06-02| 720.94
#2009-06-03| 694.40
#2009-06-04| 704.38
#2009-06-05| 704.63
#2009-06-08| 700.33
#2009-06-09| 707.26
#2009-06-10| 704.01
#2009-06-11| 718.74
#2009-06-12| 704.12
#2009-06-15| 684.47
#2009-06-16| 681.75
#2009-06-17| 663.76
#2009-06-18| 685.00
#2009-06-19| 695.06
#2009-06-22| 658.72
#2009-06-23| 649.04
#2009-06-24| 670.96
#2009-06-25| 674.95
#2009-06-26| 693.47
#2009-06-29| 700.44
#2009-06-30| 685.15
#2009-07-01| 693.08
#2009-07-02| 676.53
#2009-07-03| .
#2009-07-06| 671.16
#2009-07-07| 657.14
#2009-07-08| 643.66
#2009-07-09| 647.61
#2009-07-10| 645.86
#2009-07-13| 664.07
#2009-07-14| 689.80
#2009-07-15| 719.61
#2009-07-16| 723.32
#2009-07-17| 724.45
#2009-07-20| 739.34
#2009-07-21| 743.56
#2009-07-22| 743.90
#2009-07-23| 771.44
#2009-07-24| 790.72
#2009-07-27| 806.56
#2009-07-28| 793.91
#2009-07-29| 788.14
#2009-07-30| 804.57
#2009-07-31| 813.96
#2009-08-03| 825.80
#2009-08-04| 835.87
#2009-08-05| 838.38
#2009-08-06| 793.87
#2009-08-07| 798.82
#2009-08-10| 794.75
#2009-08-11| 763.25
#2009-08-12| 775.58
#2009-08-13| 786.71
#2009-08-14| 783.98
#2009-08-17| 751.62
#2009-08-18| 759.94
#2009-08-19| 765.11
#2009-08-20| 773.61
#2009-08-21| 792.61
#2009-08-24| 792.24
#2009-08-25| 813.52
#2009-08-26| 800.29
#2009-08-27| 814.50
#2009-08-28| 819.25
#2009-08-31| 809.23
#2009-09-01| 789.02
#2009-09-02| 766.72
#2009-09-03| 782.04
#2009-09-04| 803.41
#2009-09-07| .
#2009-09-08| 820.43
#2009-09-09| 804.80
#2009-09-10| 804.29
#2009-09-11| 814.60
#2009-09-14| 815.56
#2009-09-15| 828.68
#2009-09-16| 842.87
#2009-09-17| 854.68
#2009-09-18| 846.62
#2009-09-21| 833.00
#2009-09-22| 856.19
#2009-09-23| 852.86
#2009-09-24| 824.84
#2009-09-25| 822.70
#2009-09-28| 836.52
#2009-09-29| 839.71
#2009-09-30| 851.08
#2009-10-01| 828.86
#2009-10-02| 807.18
#2009-10-05| 823.29
#2009-10-06| 838.53
#2009-10-07| 845.43
#2009-10-08| 849.64
#2009-10-09| 858.13
#2009-10-12| 864.64
#2009-10-13| 853.78
#2009-10-14| 868.39
#2009-10-15| 864.46
#2009-10-16| 851.66
#2009-10-19| 859.57
#2009-10-20| 846.70
#2009-10-21| 838.53
#2009-10-22| 849.13
#2009-10-23| 835.56
#2009-10-26| 819.24
#2009-10-27| 793.43
#2009-10-28| 780.40
#2009-10-29| 802.81
#2009-10-30| 786.33
#2009-11-02| 789.80
#2009-11-03| 798.99
#2009-11-04| 804.93
#2009-11-05| 811.22
#2009-11-06| 806.02
#2009-11-09| 832.29
#2009-11-10| 833.32
#2009-11-11| 840.31
#2009-11-12| 838.96
#2009-11-13| 837.24
#2009-11-16| 843.86
#2009-11-17| 838.40
#2009-11-18| 854.60
#2009-11-19| 829.38
#2009-11-20| 827.10
#2009-11-23| 843.08
#2009-11-24| 834.15
#2009-11-25| 842.87
#2009-11-26| .
#2009-11-27| 827.24
#2009-11-30| 834.02
#2009-12-01| 853.94
#2009-12-02| 852.16
#2009-12-03| 834.82
#2009-12-04| 834.09
#2009-12-07| 833.36
#2009-12-08| 818.04
#2009-12-09| 818.27
#2009-12-10| 825.09
#2009-12-11| 826.11
#2009-12-14| 831.87
#2009-12-15| 829.61
#2009-12-16| 832.76
#2009-12-17| 820.37
#2009-12-18| 821.45
#2009-12-21| 837.35
#2009-12-22| 843.55
#2009-12-23| 844.74
#2009-12-24| 854.05
#2009-12-25| .
#2009-12-28| 858.27
#2009-12-29| 859.68
#2009-12-30| 852.44
#2009-12-31| 858.34
#2010-01-01| .
#2010-01-04| 872.40
#2010-01-05| 868.12
#2010-01-06| 866.52
#2010-01-07| 861.22
#2010-01-08| 862.61
#2010-01-11| 864.92
#2010-01-12| 856.86
#2010-01-13| 860.84
#2010-01-14| 868.73
#2010-01-15| 858.79
#2010-01-18| .
#2010-01-19| 861.14
#2010-01-20| 845.93
#2010-01-21| 829.58
#2010-01-22| 813.66
#2010-01-25| 813.11
#2010-01-26| 813.50
#2010-01-27| 815.40
#2010-01-28| 816.34
#2010-01-29| 804.42
#2010-02-01| 810.48
#2010-02-02| 824.69
#2010-02-03| 821.33
#2010-02-04| 801.71
#2010-02-05| 805.78
#2010-02-08| 802.04
#2010-02-09| 805.22
#2010-02-10| 817.94
#2010-02-11| 830.20
#2010-02-12| 834.55
#2010-02-15| .
#2010-02-16| 850.56
#2010-02-17| 857.83
#2010-02-18| 863.55
#2010-02-19| 862.10
#2010-02-22| 860.82
#2010-02-23| 849.45
#2010-02-24| 848.42
#2010-02-25| 847.43
#2010-02-26| 855.37
#2010-03-01| 870.44
#2010-03-02| 890.82
#2010-03-03| 893.07
#2010-03-04| 898.61
#2010-03-05| 911.09
#2010-03-08| 911.97
#2010-03-09| 909.23
#2010-03-10| 915.45
#2010-03-11| 913.12
#2010-03-12| 927.23
#2010-03-15| 930.05
#2010-03-16| 944.51
#2010-03-17| 948.08
#2010-03-18| 944.67
#2010-03-19| 940.98
#2010-03-22| 942.31
#2010-03-23| 950.96
#2010-03-24| 942.41
#2010-03-25| 955.18
#2010-03-26| 941.44
#2010-03-29| 948.65
#2010-03-30| 948.95
#2010-03-31| 949.50
#2010-04-01| 957.67
#2010-04-02| .
#2010-04-05| 957.75
#2010-04-06| 961.23
#2010-04-07| 951.59
#2010-04-08| 947.23
#2010-04-09| 952.31
#2010-04-12| 954.74
#2010-04-13| 948.80
#2010-04-14| 975.29
#2010-04-15| 975.72
#2010-04-16| 955.89
#2010-04-19| 960.37
#2010-04-20| 972.50
#2010-04-21| 978.45
#2010-04-22| 976.53
#2010-04-23| 974.58
#2010-04-26| 977.47
#2010-04-27| 958.95
#2010-04-28| 941.07
#2010-04-29| 962.97
#2010-04-30| 949.16
#2010-05-03| 952.94
#2010-05-04| 932.89
#2010-05-05| 917.96
#2010-05-06| 898.89
#2010-05-07| 879.37
#2010-05-10| 917.83
#2010-05-11| 923.80
#2010-05-12| 946.74
#2010-05-13| 939.09
#2010-05-14| 915.36
#2010-05-17| 903.41
#2010-05-18| 904.70
#2010-05-19| 889.91
#2010-05-20| 848.97
#2010-05-21| 862.31
#2010-05-24| 863.94
#2010-05-25| 843.73
#2010-05-26| 864.32
#2010-05-27| 873.52
#2010-05-28| 864.78
#2010-05-31| .
#2010-06-01| 866.45
#2010-06-02| 880.48
#2010-06-03| 883.80
#2010-06-04| 854.22
#2010-06-07| 840.22
#2010-06-08| 842.97
#2010-06-09| 849.07
#2010-06-10| 867.31
#2010-06-11| 864.70
#2010-06-14| 880.97
#2010-06-15| 895.92
#2010-06-16| 900.37
#2010-06-17| 891.40
#2010-06-18| 895.53
#2010-06-21| 906.73
#2010-06-22| 896.55
#2010-06-23| 869.61
#2010-06-24| 858.70
#2010-06-25| 860.93
#2010-06-28| 861.38
#2010-06-29| 821.20
#2010-06-30| 813.29
#2010-07-01| 812.41
#2010-07-02| 809.72
#2010-07-05| .
#2010-07-06| 832.15
#2010-07-07| 837.69
#2010-07-08| 849.44
#2010-07-09| 868.23
#2010-07-12| 864.07
#2010-07-13| 879.82
#2010-07-14| 875.38
#2010-07-15| 876.09
#2010-07-16| 853.81
#2010-07-19| 845.19
#2010-07-20| 846.48
#2010-07-21| 843.37
#2010-07-22| 856.17
#2010-07-23| 859.06
#2010-07-26| 873.21
#2010-07-27| 883.48
#2010-07-28| 882.05
#2010-07-29| 888.75
#2010-07-30| 887.62
#2010-08-02| 894.57
#2010-08-03| 893.29
#2010-08-04| 897.61
#2010-08-05| 883.40
#2010-08-06| 873.19
#2010-08-09| 879.86
#2010-08-10| 867.63
#2010-08-11| 841.72
#2010-08-12| 828.92
#2010-08-13| 837.74
#2010-08-16| 833.90
#2010-08-17| 845.99
#2010-08-18| 849.95
#2010-08-19| 837.53
#2010-08-20| 829.87
#2010-08-23| 832.18
#2010-08-24| 804.92
#2010-08-25| 807.85
#2010-08-26| 810.97
#2010-08-27| 827.27
#2010-08-30| 835.00
#2010-08-31| 826.14
#2010-09-01| 849.44
#2010-09-02| 856.11
#2010-09-03| 872.91
#2010-09-06| .
#2010-09-07| 866.12
#2010-09-08| 872.58
#2010-09-09| 884.77
#2010-09-10| 889.25
#2010-09-13| 905.13
#2010-09-14| 905.43
#2010-09-15| 903.06
#2010-09-16| 898.02
#2010-09-17| 890.43
#2010-09-20| 898.76
#2010-09-21| 890.18
#2010-09-22| 883.51
#2010-09-23| 875.83
#2010-09-24| 892.40
#2010-09-27| 887.57
#2010-09-28| 888.65
#2010-09-29| 891.57
#2010-09-30| 898.45
#2010-10-01| 894.99
#2010-10-04| 897.44
#2010-10-05| 915.12
#2010-10-06| 921.36
#2010-10-07| 915.06
#2010-10-08| 910.87
#2010-10-11| 913.56
#2010-10-12| 919.67
#2010-10-13| 930.03
#2010-10-14| 927.65
#2010-10-15| 922.59
#2010-10-18| 928.87
#2010-10-19| 915.00
#2010-10-20| 929.22
#2010-10-21| 930.69
#2010-10-22| 918.82
#2010-10-25| 925.31
#2010-10-26| 924.26
#2010-10-27| 907.35
#2010-10-28| 909.94
#2010-10-29| 921.74
#2010-11-01| 922.29
#2010-11-02| 925.01
#2010-11-03| 928.44
#2010-11-04| 945.43
#2010-11-05| 953.85
#2010-11-08| 955.12
#2010-11-09| 949.23
#2010-11-10| 940.28
#2010-11-11| 932.55
#2010-11-12| 916.94
#2010-11-15| 923.63
#2010-11-16| 905.95
#2010-11-17| 911.84
#2010-11-18| 927.70
#2010-11-19| 932.83
#2010-11-22| 927.30
#2010-11-23| 913.98
#2010-11-24| 932.90
#2010-11-25| .
#2010-11-26| 926.67
#2010-11-29| 922.64
#2010-11-30| 916.42
#2010-12-01| 938.10
#2010-12-02| 946.11
#2010-12-03| 941.22
#2010-12-06| 936.28
#2010-12-07| 937.96
#2010-12-08| 937.34
#2010-12-09| 938.45
#2010-12-10| 946.17
#2010-12-13| 956.77
#2010-12-14| 953.20
#2010-12-15| 954.24
#2010-12-16| 950.67
#2010-12-17| 937.33
#2010-12-20| 922.56
#2010-12-21| 938.75
#2010-12-22| 946.86
#2010-12-23| 948.80
#2010-12-24| .
#2010-12-27| 952.49
#2010-12-28| 961.31
#2010-12-29| 961.59
#2010-12-30| 960.94
#2010-12-31| 967.74
#2011-01-03| 970.97
#2011-01-04| 961.48
#2011-01-05| 964.13
#2011-01-06| 959.50
#2011-01-07| 967.58
#2011-01-10| 958.91
#2011-01-11| 967.93
#2011-01-12| 976.26
#2011-01-13| 971.48
#2011-01-14| 984.50
#2011-01-17| .
#2011-01-18| 985.73
#2011-01-19| 978.64
#2011-01-20| 966.85
#2011-01-21| 966.56
#2011-01-24| 974.69
#2011-01-25| 970.60
#2011-01-26| 971.68
#2011-01-27| 976.36
#2011-01-28| 963.83
#2011-01-31| 966.17
#2011-02-01| 986.34
#2011-02-02| 990.53
#2011-02-03|1000.33
#2011-02-04|1004.20
#2011-02-07|1010.26
#2011-02-08|1010.71
#2011-02-09|1002.63
#2011-02-10|1003.40
#2011-02-11|1009.76
#2011-02-14|1018.11
#2011-02-15|1022.76
#2011-02-16|1032.65
#2011-02-17|1041.83
#2011-02-18|1040.90
#2011-02-21| .
#2011-02-22|1024.32
#2011-02-23|1006.32
#2011-02-24|1026.90
#2011-02-25|1039.81
#2011-02-28|1048.32
#2011-03-01|1041.53
#2011-03-02|1042.67
#2011-03-03|1060.64
#2011-03-04|1061.01
#2011-03-07|1054.97
#2011-03-08|1059.54
#2011-03-09|1058.10
#2011-03-10|1038.63
#2011-03-11|1037.60
#2011-03-14|1037.67
#2011-03-15|1022.24
#2011-03-16|1009.39
#2011-03-17|1020.85
#2011-03-18|1026.82
#2011-03-21|1047.99
#2011-03-22|1051.06
#2011-03-23|1050.22
#2011-03-24|1054.53
#2011-03-25|1049.96
#2011-03-28|1048.30
#2011-03-29|1051.88
#2011-03-30|1068.39
#2011-03-31|1065.84
#2011-04-01|1079.05
#2011-04-04|1077.23
#2011-04-05|1074.05
#2011-04-06|1081.59
#2011-04-07|1072.81
#2011-04-08|1078.04
#2011-04-11|1073.80
#2011-04-12|1053.61
#2011-04-13|1060.93
#2011-04-14|1060.65
#2011-04-15|1055.37
#2011-04-18|1039.56
#2011-04-19|1054.59
#2011-04-20|1067.59
#2011-04-21|1076.27
#2011-04-22| .
#2011-04-25|1070.69
#2011-04-26|1077.67
#2011-04-27|1065.61
#2011-04-28|1074.82
#2011-04-29|1078.40
#2011-05-02|1087.27
#2011-05-03|1072.51
#2011-05-04|1059.60
#2011-05-05|1047.45
#2011-05-06|1060.14
#2011-05-09|1056.40
#2011-05-10|1065.70
#2011-05-11|1065.95
#2011-05-12|1051.45
#2011-05-13|1051.39
#2011-05-16|1050.92
#2011-05-17|1051.50
#2011-05-18|1061.76
#2011-05-19|1068.99
#2011-05-20|1063.48
#2011-05-23|1057.67
#2011-05-24|1050.13
#2011-05-25|1059.38
#2011-05-26|1050.04
#2011-05-27|1047.35
#2011-05-30| .
#2011-05-31|1054.28
#2011-06-01|1026.40
#2011-06-02|1020.69
#2011-06-03|1024.35
#2011-06-06|1011.13
#2011-06-07|1012.59
#2011-06-08|1005.61
#2011-06-09|1011.99
#2011-06-10|1001.16
#2011-06-13| 998.89
#2011-06-14|1018.49
#2011-06-15|1004.10
#2011-06-16| 989.67
#2011-06-17| 994.83
#2011-06-20|1001.64
#2011-06-21|1018.93
#2011-06-22|1016.70
#2011-06-23| 999.11
#2011-06-24| 992.89
#2011-06-27| 996.88
#2011-06-28|1004.42
#2011-06-29|1019.04
#2011-06-30|1035.87
#2011-07-01|1038.77
#2011-07-04| .
#2011-07-05|1036.79
#2011-07-06|1031.64
#2011-07-07|1039.68
#2011-07-08|1029.74
#2011-07-11|1015.04
#2011-07-12|1011.88
#2011-07-13|1025.50
#2011-07-14|1021.63
#2011-07-15|1019.89
#2011-07-18|1001.65
#2011-07-19|1022.30
#2011-07-20|1027.84
#2011-07-21|1041.12
#2011-07-22|1033.37
#2011-07-25|1033.29
#2011-07-26|1023.11
#2011-07-27|1002.31
#2011-07-28|1005.27
#2011-07-29| 992.10
#2011-08-01| 986.01
#2011-08-02| 965.05
#2011-08-03| 968.11
#2011-08-04| 941.09
#2011-08-05| 921.15
#2011-08-08| 878.50
#2011-08-09| 912.00
#2011-08-10| 906.27
#2011-08-11| 933.36
#2011-08-12| 933.09
#2011-08-15| 948.52
#2011-08-16| 944.65
#2011-08-17| 951.96
#2011-08-18| 913.82
#2011-08-19| 893.54
#2011-08-22| 886.51
#2011-08-23| 911.50
#2011-08-24| 924.81
#2011-08-25| 920.64
#2011-08-26| 906.28
#2011-08-29| 930.30
#2011-08-30| 933.09
#2011-08-31| 953.45
#2011-09-01| 949.42
#2011-09-02| 933.68
#2011-09-05| .
#2011-09-06| 913.82
#2011-09-07| 931.10
#2011-09-08| 928.23
#2011-09-09| 895.98
#2011-09-12| 879.33
#2011-09-13| 891.59
#2011-09-14| 891.91
#2011-09-15| 916.38
#2011-09-16| 906.76
#2011-09-19| 896.96
#2011-09-20| 899.26
#2011-09-21| 878.37
#2011-09-22| 834.59
#2011-09-23| 839.71
#2011-09-26| 855.89
#2011-09-27| 878.54
#2011-09-28| 865.96
#2011-09-29| 871.86
#2011-09-30| 857.44
#2011-10-03| 827.08
#2011-10-04| 805.99
#2011-10-05| 831.31
#2011-10-06| 849.87
#2011-10-07| 851.08
#2011-10-10| 854.93
#2011-10-11| 865.77
#2011-10-12| 891.21
#2011-10-13| 870.74
#2011-10-14| 887.05
#2011-10-17| 872.66
#2011-10-18| 875.09
#2011-10-19| 877.53
#2011-10-20| 870.64
#2011-10-21| 889.67
#2011-10-24| 901.64
#2011-10-25| 882.74
#2011-10-26| 888.80
#2011-10-27| 929.91
#2011-10-28| 928.85
#2011-10-31| 916.91
#2011-11-01| 871.50
#2011-11-02| 883.31
#2011-11-03| 890.20
#2011-11-04| 874.57
#2011-11-07| 875.79
#2011-11-08| 885.07
#2011-11-09| 861.08
#2011-11-10| 853.67
#2011-11-11| 869.15
#2011-11-14| 865.37
#2011-11-15| 856.95
#2011-11-16| 853.88
#2011-11-17| 837.88
#2011-11-18| 837.65
#2011-11-21| 820.03
#2011-11-22| 823.71
#2011-11-23| 802.38
#2011-11-24| .
#2011-11-25| 795.46
#2011-11-28| 817.14
#2011-11-29| 823.80
#2011-11-30| 864.35
#2011-12-01| 853.96
#2011-12-02| 861.55
#2011-12-05| 870.36
#2011-12-06| 860.31
#2011-12-07| 871.98
#2011-12-08| 855.99
#2011-12-09| 857.28
#2011-12-12| 851.55
#2011-12-13| 842.97
#2011-12-14| 825.89
#2011-12-15| 829.97
#2011-12-16| 838.92
#2011-12-19| 836.29
#2011-12-20| 848.63
#2011-12-21| 848.62
#2011-12-22| 867.68
#2011-12-23| 872.39
#2011-12-26| .
#2011-12-27| 871.28
#2011-12-28| 863.70
#2011-12-29| 869.24
#2011-12-30| 880.70
#2012-01-02| .
#2012-01-03| 901.29
#2012-01-04| 897.86
#2012-01-05| 891.18
#2012-01-06| 885.53
#2012-01-09| 885.49
#2012-01-10| 894.66
#2012-01-11| 896.16
#2012-01-12| 902.06
#2012-01-13| 895.03
#2012-01-16| .
#2012-01-17| 906.14
#2012-01-18| 911.47
#2012-01-19| 929.42
#2012-01-20| 932.67
#2012-01-23| 950.83
#2012-01-24| 938.58
#2012-01-25| 932.25
#2012-01-26| 929.94
#2012-01-27| 922.21
#2012-01-30| 918.06
#2012-01-31| 920.30
#2012-02-01| 935.18
#2012-02-02| 931.98
#2012-02-03| 941.37
#2012-02-06| 941.19
#2012-02-07| 942.16
#2012-02-08| 945.23
#2012-02-09| 946.66
#2012-02-10| 936.23
#2012-02-13| 939.40
#2012-02-14| 936.05
#2012-02-15| 939.52
#2012-02-16| 942.47
#2012-02-17| 944.52
#2012-02-20| .
#2012-02-21| 953.97
#2012-02-22| 947.19
#2012-02-23| 949.46
#2012-02-24| 948.73
#2012-02-27| 949.79
#2012-02-28| 958.43
#2012-02-29| 967.70
#2012-03-01| 976.50
#2012-03-02| 972.17
#2012-03-05| 967.26
#2012-03-06| 946.31
#2012-03-07| 943.85
#2012-03-08| 962.05
#2012-03-09| 969.12
#2012-03-12| 964.70
#2012-03-13| 981.65
#2012-03-14| 984.53
#2012-03-15| 992.02
#2012-03-16| 994.50
#2012-03-19| 995.83
#2012-03-20| 987.16
#2012-03-21| 988.28
#2012-03-22| 980.87
#2012-03-23| 989.16
#2012-03-26|1004.07
#2012-03-27|1001.51
#2012-03-28| 996.30
#2012-03-29| 985.60
#2012-03-30| 984.74
#2012-04-02| 996.81
#2012-04-03| 988.42
#2012-04-04| 979.42
#2012-04-05| 980.98
#2012-04-06| .
#2012-04-09| 967.78
#2012-04-10| 955.18
#2012-04-11| 963.58
#2012-04-12| 980.24
#2012-04-13| 964.49
#2012-04-16| 966.88
#2012-04-17| 988.23
#2012-04-18| 990.23
#2012-04-19| 987.91
#2012-04-20| 989.14
#2012-04-23| 976.24
#2012-04-24| 981.90
#2012-04-25| 988.17
#2012-04-26| 987.24
#2012-04-27| 997.28
#2012-04-30| 993.21
#2012-05-01| 994.00
#2012-05-02| 984.01
#2012-05-03| 975.57
#2012-05-04| 955.91
#2012-05-07| 958.27
#2012-05-08| 943.21
#2012-05-09| 934.24
#2012-05-10| 940.91
#2012-05-11| 949.46
#2012-05-14| 934.17
#2012-05-15| 926.84
#2012-05-16| 918.33
#2012-05-17| 898.73
#2012-05-18| 890.62
#2012-05-21| 887.27
#2012-05-22| 900.19
#2012-05-23| 895.47
#2012-05-24| 892.70
#2012-05-25| 883.58
#2012-05-28| .
#2012-05-29| 896.81
#2012-05-30| 880.65
#2012-05-31| 887.77
#2012-06-01| 861.51
#2012-06-04| 855.36
#2012-06-05| 867.45
#2012-06-06| 883.17
#2012-06-07| 894.49
#2012-06-08| 878.75
#2012-06-11| 876.34
#2012-06-12| 881.98
#2012-06-13| 890.88
#2012-06-14| 887.39
#2012-06-15| 891.88
#2012-06-18| 889.45
#2012-06-19| 913.92
#2012-06-20| 915.67
#2012-06-21| 893.94
#2012-06-22| 895.34
#2012-06-25| 882.01
#2012-06-26| 887.88
#2012-06-27| 894.25
#2012-06-28| 885.54
#2012-06-29| 910.81
#2012-07-02| 911.17
#2012-07-03| 928.10
#2012-07-04| .
#2012-07-05| 929.79
#2012-07-06| 915.29
#2012-07-09| 914.79
#2012-07-10| 910.50
#2012-07-11| 916.41
#2012-07-12| 903.45
#2012-07-13| 917.32
#2012-07-16| 914.23
#2012-07-17| 915.27
#2012-07-18| 921.83
#2012-07-19| 929.42
#2012-07-20| 923.16
#2012-07-23| 903.46
#2012-07-24| 894.49
#2012-07-25| 891.96
#2012-07-26| 909.30
#2012-07-27| 924.58
#2012-07-30| 926.06
#2012-07-31| 925.23
#2012-08-01| 921.04
#2012-08-02| 911.30
#2012-08-03| 925.36
#2012-08-06| 925.50
#2012-08-07| 936.01
#2012-08-08| 931.37
#2012-08-09| 933.77
#2012-08-10| 936.62
#2012-08-13| 934.21
#2012-08-14| 939.68
#2012-08-15| 948.49
#2012-08-16| 957.47
#2012-08-17| 962.81
#2012-08-20| 958.56
#2012-08-21| 964.42
#2012-08-22| 953.25
#2012-08-23| 950.78
#2012-08-24| 953.17
#2012-08-27| 956.74
#2012-08-28| 962.42
#2012-08-29| 964.72
#2012-08-30| 952.69
#2012-08-31| 958.52
#2012-09-03| .
#2012-09-04| 957.14
#2012-09-05| 958.26
#2012-09-06| 976.53
#2012-09-07| 983.14
#2012-09-10| 983.31
#2012-09-11| 983.25
#2012-09-12| 979.75
#2012-09-13| 986.94
#2012-09-14|1002.13
#2012-09-17| 995.67
#2012-09-18| 991.02
#2012-09-19| 992.28
#2012-09-20| 989.79
#2012-09-21| 986.41
#2012-09-24| 985.73
#2012-09-25| 986.34
#2012-09-26| 976.29
#2012-09-27| 984.14
#2012-09-28| 980.97
#2012-10-01| 985.05
#2012-10-02| 983.30
#2012-10-03| 978.39
#2012-10-04| 989.19
#2012-10-05| 996.12
#2012-10-08| 995.61
#2012-10-09| 986.24
#2012-10-10| 979.96
#2012-10-11| 982.31
#2012-10-12| 979.03
#2012-10-15| 982.23
#2012-10-16| 987.23
#2012-10-17| 994.49
#2012-10-18| 999.18
#2012-10-19| 986.67
#2012-10-22| 985.15
#2012-10-23| 973.81
#2012-10-24| 973.46
#2012-10-25| 974.74
#2012-10-26| 971.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.45
#2012-11-01| 980.62
#2012-11-02| 983.39
#2012-11-05| 980.64
#2012-11-06| 980.83
#2012-11-07| 970.59
#2012-11-08| 963.29
#2012-11-09| 963.36
#2012-11-12| 968.21
#2012-11-13| 964.15
#2012-11-14| 950.78
#2012-11-15| 943.99
#2012-11-16| 948.47
#2012-11-19| 966.37
#2012-11-20| 970.62
#2012-11-21| 976.50
#2012-11-22| .
#2012-11-23| 988.32
#2012-11-26| 985.65
#2012-11-27| 984.84
#2012-11-28| 987.65
#2012-11-29| 996.47
#2012-11-30|1000.00
#2012-12-03|1000.43
#2012-12-04|1000.33
#2012-12-05|1003.54
#2012-12-06|1002.74
#2012-12-07|1002.83
#2012-12-10|1007.32
#2012-12-11|1013.28
#2012-12-12|1021.44
#2012-12-13|1021.77
#2012-12-14|1018.49
#2012-12-17|1018.44
#2012-12-18|1027.31
#2012-12-19|1034.95
#2012-12-20|1034.44
#2012-12-21|1028.05
#2012-12-24|1031.44
#2012-12-25|1031.44
#2012-12-26|1029.31
#2012-12-27|1025.70
#2012-12-28|1019.12
#2012-12-31|1022.23
#2013-01-01|1022.23
#2013-01-02|1038.31
#2013-01-03|1036.21
#2013-01-04|1041.20
#2013-01-07|1040.52
#2013-01-08|1040.42
#2013-01-09|1041.10
#2013-01-10|1041.67
#2013-01-11|1044.28
#2013-01-14|1043.75
#2013-01-15|1047.93
#2013-01-16|1044.91
#2013-01-17|1050.33
#2013-01-18|1046.61
#2013-01-21|1053.24
#2013-01-22|1055.69
#2013-01-23|1048.25
#2013-01-24|1047.11
#2013-01-25|1042.39
#2013-01-28|1046.10
#2013-01-29|1050.52
#2013-01-30|1050.06
#2013-01-31|1047.91
#2013-02-01|1052.55
#2013-02-04|1046.37
#2013-02-05|1047.73
#2013-02-06|1052.83
#2013-02-07|1050.91
#2013-02-08|1051.50
#2013-02-11|1047.03
#2013-02-12|1052.77
#2013-02-13|1054.74
#2013-02-14|1054.03
#2013-02-15|1049.47
#2013-02-18|1045.32
#2013-02-19|1054.80
#2013-02-20|1051.88
#2013-02-21|1042.59
#2013-02-22|1042.52
#2013-02-25|1032.59
#2013-02-26|1030.83
#2013-02-27|1037.20
#2013-02-28|1043.22
#2013-03-01|1039.74
#2013-03-04|1035.84
#2013-03-05|1040.00
#2013-03-06|1036.11
#2013-03-07|1034.20
#2013-03-08|1035.74
#2013-03-11|1037.80
#2013-03-12|1037.72
#2013-03-13|1026.40
#2013-03-14|1030.79
#2013-03-15|1038.41
#2013-03-18|1031.01
#2013-03-19|1024.78
#2013-03-20|1026.21
#2013-03-21|1020.41
#2013-03-22|1025.66
#2013-03-25|1023.76
#2013-03-26|1031.02
#2013-03-27|1023.97
#2013-03-28|1030.72
#2013-03-29|1030.72
#2013-04-01|1026.31
#2013-04-02|1036.28
#2013-04-03|1024.62
#2013-04-04|1011.86
#2013-04-05| 997.75
#2013-04-08| 999.52
#2013-04-09|1009.28
#2013-04-10|1023.16
#2013-04-11|1023.20
#2013-04-12|1018.44
#2013-04-15| 993.54
#2013-04-16|1003.88
#2013-04-17| 991.06
#2013-04-18| 991.51
#2013-04-19| 998.01
#2013-04-22| 993.45
#2013-04-23| 996.45
#2013-04-24|1003.73
#2013-04-25|1013.36
#2013-04-26|1011.89
#2013-04-29|1022.17
#2013-04-30|1039.59
#2013-05-01|1031.23
#2013-05-02|1039.81
#2013-05-03|1041.95
#2013-05-06|1044.77
#2013-05-07|1052.81
#2013-05-08|1058.96
#2013-05-09|1051.10
#2013-05-10|1042.39
#2013-05-13|1041.85
#2013-05-14|1037.34
#2013-05-15|1029.52
#2013-05-16|1034.04
#2013-05-17|1031.19
#2013-05-20|1030.59
#2013-05-21|1042.12
#2013-05-22|1037.11
#2013-05-23|1030.97
#2013-05-24|1033.76
#2013-05-27|1033.76
#2013-05-28|1034.23
#2013-05-29|1029.85
#2013-05-30|1034.86
#2013-05-31|1022.49
#2013-06-03|1019.62
#2013-06-04|1018.09
#2013-06-05|1003.91
#2013-06-06|1002.75
#2013-06-07|1016.04
#2013-06-10|1019.47
#2013-06-11|1008.64
#2013-06-12| 999.62
#2013-06-13|1016.64
#2013-06-14|1009.42
#2013-06-17|1018.30
#2013-06-18|1019.80
#2013-06-19|1015.61
#2013-06-20| 980.85
#2013-06-21| 970.97
#2013-06-24| 960.92
#2013-06-25| 976.40
#2013-06-26| 986.22
#2013-06-27| 988.05
#2013-06-28| 987.62
#2013-07-01| 992.04
#2013-07-02| 990.52
#2013-07-03| 987.81
#2013-07-04| 990.79
#2013-07-05| 983.80
#2013-07-08| 992.29
#2013-07-09|1000.61
#2013-07-10|1001.45
#2013-07-11|1022.18
#2013-07-12|1022.70
#2013-07-15|1025.86
#2013-07-16|1026.59
#2013-07-17|1033.26
#2013-07-18|1048.88
#2013-07-19|1053.55
#2013-07-22|1062.24
#2013-07-23|1063.53
#2013-07-24|1064.48
#2013-07-25|1064.73
#2013-07-26|1061.68
#2013-07-29|1068.43
#2013-07-30|1059.25
#2013-07-31|1051.23
#2013-08-01|1049.54
#2013-08-02|1050.40
#2013-08-05|1047.22
#2013-08-06|1044.07
#2013-08-07|1032.83
#2013-08-08|1046.04
#2013-08-09|1049.25
#2013-08-12|1047.80
#2013-08-13|1052.06
#2013-08-14|1052.35
#2013-08-15|1044.34
#2013-08-16|1048.73
#2013-08-19|1042.02
#2013-08-20|1043.48
#2013-08-21|1033.94
#2013-08-22|1033.40
#2013-08-23|1037.94
#2013-08-26|1038.40
#2013-08-27|1028.88
#2013-08-28|1029.38
#2013-08-29|1039.11
#2013-08-30|1033.98
#2013-09-02|1034.57
#2013-09-03|1039.53
#2013-09-04|1046.95
#2013-09-05|1057.13
#2013-09-06|1067.44
#2013-09-09|1069.67
#2013-09-10|1070.66
#2013-09-11|1074.63
#2013-09-12|1069.80
#2013-09-13|1064.68
#2013-09-16|1077.67
#2013-09-17|1083.34
#2013-09-18|1080.51
#2013-09-19|1088.14
#2013-09-20|1076.77
#2013-09-23|1079.96
#2013-09-24|1083.21
#2013-09-25|1082.76
#2013-09-26|1079.45
#2013-09-27|1083.72
#2013-09-30|1083.65
#2013-10-01|1084.29
#2013-10-02|1079.22
#2013-10-03|1075.72
#2013-10-04|1078.40
#2013-10-07|1080.12
#2013-10-08|1073.18
#2013-10-09|1067.67
#2013-10-10|1085.03
#2013-10-11|1087.54
#2013-10-14|1091.64
#2013-10-15|1092.43
#2013-10-16|1098.16
#2013-10-17|1111.56
#2013-10-18|1120.38
#2013-10-21|1124.66
#2013-10-22|1129.47
#2013-10-23|1116.39
#2013-10-24|1113.86
#2013-10-25|1117.34
#2013-10-28|1118.48
#2013-10-29|1128.41
#2013-10-30|1129.34
#2013-10-31|1130.39
#2013-11-01|1131.12
#2013-11-04|1133.81
#2013-11-05|1129.70
#2013-11-06|1136.62
#2013-11-07|1132.26
#2013-11-08|1135.40
#2013-11-11|1137.38
#2013-11-12|1134.27
#2013-11-13|1142.13
#2013-11-14|1143.70
#2013-11-15|1152.74
#2013-11-18|1161.40
#2013-11-19|1159.24
#2013-11-20|1159.29
#2013-11-21|1152.94
#2013-11-22|1153.28
#2013-11-25|1149.98
#2013-11-26|1140.35
#2013-11-27|1136.94
#2013-11-28|1135.64
#2013-11-29|1136.56
#2013-12-02|1132.96
#2013-12-03|1114.97
#2013-12-04|1105.14
#2013-12-05|1101.13
#2013-12-06|1114.67
#2013-12-09|1116.25
#2013-12-10|1115.31
#2013-12-11|1103.29
#2013-12-12|1096.35
#2013-12-13|1099.85
#2013-12-16|1110.05
#2013-12-17|1106.10
#2013-12-18|1115.33
#2013-12-19|1120.46
#2013-12-20|1121.48
#2013-12-23|1134.35
#2013-12-24|1135.69
#2013-12-25|1135.69
#2013-12-26|1134.09
#2013-12-27|1133.32
#2013-12-30|1139.77
#2013-12-31|1144.65
#2014-01-01|1144.65
#2014-01-02|1137.52
#2014-01-03|1137.39
#2014-01-06|1125.24
#2014-01-07|1116.64
#2014-01-08|1113.84
#2014-01-09|1112.27
#2014-01-10|1107.40
#2014-01-13|1109.22
#2014-01-14|1098.85
#2014-01-15|1104.40
#2014-01-16|1107.81
#2014-01-17|1108.86
#2014-01-20|1115.71
#2014-01-21|1113.39
#2014-01-22|1109.76
#2014-01-23|1092.59
#2014-01-24|1081.13
#2014-01-27|1066.08
#2014-01-28|1061.00
#2014-01-29|1053.99
#2014-01-30|1059.59
#2014-01-31|1054.35
#2014-02-03|1049.43
#2014-02-04|1044.69
#2014-02-05|1051.18
#2014-02-06|1067.81
#2014-02-07|1076.00
#2014-02-10|1072.18
#2014-02-11|1077.09
#2014-02-12|1088.98
#2014-02-13|1097.45
#2014-02-14|1104.34
#2014-02-17|1104.89
#2014-02-18|1107.09
#2014-02-19|1105.28
#2014-02-20|1106.39
#2014-02-21|1098.50
#2014-02-24|1104.05
#2014-02-25|1102.22
#2014-02-26|1096.64
#2014-02-27|1098.36
#2014-02-28|1106.11
#2014-03-03|1102.03
#2014-03-04|1103.19
#2014-03-05|1112.93
#2014-03-06|1119.42
#2014-03-07|1109.64
#2014-03-10|1108.46
#2014-03-11|1118.38
#2014-03-12|1115.76
#2014-03-13|1114.75
#2014-03-14|1105.60
#2014-03-17|1112.03
#2014-03-18|1114.32
#2014-03-19|1102.95
#2014-03-20|1101.73
#2014-03-21|1106.33
#2014-03-24|1105.36
#2014-03-25|1111.34
#2014-03-26|1109.77
#2014-03-27|1113.59
#2014-03-28|1114.14
#2014-03-31|1124.37
#2014-04-01|1128.86
#2014-04-02|1129.50
#2014-04-03|1128.55
#2014-04-04|1132.52
#2014-04-07|1127.93
#2014-04-08|1136.62
#2014-04-09|1140.61
#2014-04-10|1130.20
#2014-04-11|1124.40
#2014-04-14|1124.72
#2014-04-15|1124.57
#2014-04-16|1130.14
#2014-04-17|1137.52
#2014-04-18|1134.47
#2014-04-21|1133.77
#2014-04-22|1130.12
#2014-04-23|1126.77
#2014-04-24|1130.57
#2014-04-25|1127.34
#2014-04-28|1128.97
#2014-04-29|1138.33
#2014-04-30|1146.15
#2014-05-01|1144.44
#2014-05-02|1150.63
#2014-05-05|1148.44
#2014-05-06|1150.55
#2014-05-07|1153.98
#2014-05-08|1158.35
#2014-05-09|1152.38
#2014-05-12|1156.02
#2014-05-13|1157.27
#2014-05-14|1157.24
#2014-05-15|1157.63
#2014-05-16|1149.83
#2014-05-19|1152.53
#2014-05-20|1147.44
#2014-05-21|1153.24
#2014-05-22|1167.27
#2014-05-23|1169.87
#2014-05-26|1174.34
#2014-05-27|1175.64
#2014-05-28|1172.75
#2014-05-29|1170.19
#2014-05-30|1166.26
#2014-06-02|1167.63
#2014-06-03|1172.15
#2014-06-04|1175.11
#2014-06-05|1172.34
#2014-06-06|1177.94
#2014-06-09|1184.29
#2014-06-10|1183.37
#2014-06-11|1183.15
#2014-06-12|1181.30
#2014-06-13|1181.45
#2014-06-16|1185.41
#2014-06-17|1188.66
#2014-06-18|1190.78
#2014-06-19|1192.84
#2014-06-20|1199.94
#2014-06-23|1203.38
#2014-06-24|1200.42
#2014-06-25|1199.63
#2014-06-26|1205.52
#2014-06-27|1217.05
#2014-06-30|1221.88
#2014-07-01|1221.13
#2014-07-02|1226.06
#2014-07-03|1230.50
#2014-07-04|1234.76
#2014-07-07|1231.76
#2014-07-08|1229.33
#2014-07-09|1238.34
#2014-07-10|1233.96
#2014-07-11|1227.17
#2014-07-14|1232.28
#2014-07-15|1232.10
#2014-07-16|1241.14
#2014-07-17|1238.13
#2014-07-18|1243.09
#2014-07-21|1241.15
#2014-07-22|1243.66
#2014-07-23|1244.87
#2014-07-24|1246.87
#2014-07-25|1249.46
#2014-07-28|1250.48
#2014-07-29|1247.83
#2014-07-30|1248.94
#2014-07-31|1243.66
#2014-08-01|1230.14
#2014-08-04|1227.78
#2014-08-05|1222.83
#2014-08-06|1227.52
#2014-08-07|1221.32
#2014-08-08|1211.53
#2014-08-11|1223.68
#2014-08-12|1226.57
#2014-08-13|1229.36
#2014-08-14|1237.39
#2014-08-15|1233.51
#2014-08-18|1240.86
#2014-08-19|1246.96
#2014-08-20|1248.43
#2014-08-21|1255.03
#2014-08-22|1248.49
#2014-08-25|1249.59
#2014-08-26|1245.54
#2014-08-27|1256.52
#2014-08-28|1250.07
#2014-08-29|1254.79
#2014-09-01|1252.66
#2014-09-02|1250.79
#2014-09-03|1259.71
#2014-09-04|1263.17
#2014-09-05|1254.31
#2014-09-08|1250.60
#2014-09-09|1242.48
#2014-09-10|1246.61
#2014-09-11|1244.57
#2014-09-12|1241.26
#2014-09-15|1239.22
#2014-09-16|1243.98
#2014-09-17|1252.26
#2014-09-18|1259.38
#2014-09-19|1243.87
#2014-09-22|1232.83
#2014-09-23|1226.56
#2014-09-24|1215.09
#2014-09-25|1192.55
#2014-09-26|1195.14
#2014-09-29|1185.57
#2014-09-30|1186.28
#2014-10-01|1176.16
#2014-10-02|1175.21
#2014-10-03|1167.63
#2014-10-06|1175.87
#2014-10-07|1169.31
#2014-10-08|1179.06
#2014-10-09|1183.98
#2014-10-10|1160.54
#2014-10-13|1158.37
#2014-10-14|1147.02
#2014-10-15|1111.61
#2014-10-16|1122.40
#2014-10-17|1147.39
#2014-10-20|1149.37
#2014-10-21|1167.59
#2014-10-22|1156.78
#2014-10-23|1163.97
#2014-10-24|1169.60
#2014-10-27|1167.80
#2014-10-28|1182.69
#2014-10-29|1181.85
#2014-10-30|1179.07
#2014-10-31|1182.39
#2014-11-03|1177.63
#2014-11-04|1164.99
#2014-11-05|1176.99
#2014-11-06|1168.56
#2014-11-07|1178.33
#2014-11-10|1189.83
#2014-11-11|1188.04
#2014-11-12|1198.67
#2014-11-13|1196.75
#2014-11-14|1200.13
#2014-11-17|1203.10
#2014-11-18|1206.48
#2014-11-19|1205.56
#2014-11-20|1211.59
#2014-11-21|1217.68
#2014-11-24|1212.14
#2014-11-25|1218.27
#2014-11-26|1224.43
#2014-11-27|1220.15
#2014-11-28|1211.74
#2014-12-01|1204.58
#2014-12-02|1197.60
#2014-12-03|1204.49
#2014-12-04|1176.68
#2014-12-05|1170.08
#2014-12-08|1150.69
#2014-12-09|1151.45
#2014-12-10|1126.96
#2014-12-11|1124.36
#2014-12-12|1107.55
#2014-12-15|1102.53
#2014-12-16|1109.12
#2014-12-17|1121.12
#2014-12-18|1131.58
#2014-12-19|1135.84
#2014-12-22|1136.56
#2014-12-23|1150.85
#2014-12-24|1153.53
#2014-12-25|1153.53
#2014-12-26|1153.33
#2014-12-29|1157.62
#2014-12-30|1154.11
#2014-12-31|1154.62
#2015-01-01|1154.62
#2015-01-02|1143.51
#2015-01-05|1116.86
#2015-01-06|1102.42
#2015-01-07|1100.64
#2015-01-08|1112.09
#2015-01-09|1096.25
#2015-01-12|1081.08
#2015-01-13|1080.61
#2015-01-14|1060.48
#2015-01-15|1056.75
#2015-01-16|1055.58
#2015-01-19|1059.03
#2015-01-20|1045.66
#2015-01-21|1044.05
#2015-01-22|1050.79
#2015-01-23|1050.96
#2015-01-26|1046.29
#2015-01-27|1046.46
#2015-01-28|1030.80
#2015-01-29|1023.66
#2015-01-30| 996.11
#2015-02-02|1015.80
#2015-02-03|1043.95
#2015-02-04|1033.65
#2015-02-05|1059.72
#2015-02-06|1060.42
#2015-02-09|1065.06
#2015-02-10|1060.64
#2015-02-11|1053.26
#2015-02-12|1068.30
#2015-02-13|1078.09
#2015-02-16|1075.58
#2015-02-17|1085.95
#2015-02-18|1077.27
#2015-02-19|1069.03
#2015-02-20|1064.03
#2015-02-23|1051.73
#2015-02-24|1047.24
#2015-02-25|1071.48
#2015-02-26|1073.18
#2015-02-27|1076.40
#2015-03-02|1075.05
#2015-03-03|1068.35
#2015-03-04|1066.21
#2015-03-05|1063.17
#2015-03-06|1052.44
#2015-03-09|1049.34
#2015-03-10|1029.71
#2015-03-11|1025.17
#2015-03-12|1038.26
#2015-03-13|1022.45
#2015-03-16|1035.42
#2015-03-17|1035.34
#2015-03-18|1032.37
#2015-03-19|1032.08
#2015-03-20|1056.04
#2015-03-23|1063.74
#2015-03-24|1070.15
#2015-03-25|1057.14
#2015-03-26|1055.94
#2015-03-27|1039.72
#2015-03-30|1032.85
#2015-03-31|1044.29
#2015-04-01|1045.44
#2015-04-02|1054.12
#2015-04-03|1061.93
#2015-04-06|1067.25
#2015-04-07|1070.24
#2015-04-08|1072.84
#2015-04-09|1074.39
#2015-04-10|1078.52
#2015-04-13|1077.93
#2015-04-14|1088.86
#2015-04-15|1100.87
#2015-04-16|1117.04
#2015-04-17|1115.39
#2015-04-20|1122.63
#2015-04-21|1109.75
#2015-04-22|1108.42
#2015-04-23|1121.49
#2015-04-24|1122.77
#2015-04-27|1127.96
#2015-04-28|1136.89
#2015-04-29|1141.06
#2015-04-30|1118.03
#2015-05-01|1117.47
#2015-05-04|1126.01
#2015-05-05|1125.03
#2015-05-06|1120.65
#2015-05-07|1105.97
#2015-05-08|1111.65
#2015-05-11|1116.80
#2015-05-12|1117.37
#2015-05-13|1117.36
#2015-05-14|1122.16
#2015-05-15|1116.75
#2015-05-18|1105.29
#2015-05-19|1105.36
#2015-05-20|1100.58
#2015-05-21|1107.85
#2015-05-22|1098.59
#2015-05-25|1097.30
#2015-05-26|1078.73
#2015-05-27|1077.12
#2015-05-28|1074.46
#2015-05-29|1066.43
#2015-06-01|1063.88
#2015-06-02|1075.15
#2015-06-03|1083.07
#2015-06-04|1075.16
#2015-06-05|1071.90
#2015-06-08|1061.74
#2015-06-09|1078.06
#2015-06-10|1089.72
#2015-06-11|1084.16
#2015-06-12|1079.22
#2015-06-15|1079.10
#2015-06-16|1079.86
#2015-06-17|1076.38
#2015-06-18|1089.47
#2015-06-19|1072.05
#2015-06-22|1079.68
#2015-06-23|1083.75
#2015-06-24|1082.87
#2015-06-25|1087.08
#2015-06-26|1083.82
#2015-06-29|1056.79
#2015-06-30|1048.94
#2015-07-01|1043.96
#2015-07-02|1044.21
#2015-07-03|1048.51
#2015-07-06|1040.82
#2015-07-07|1030.58
#2015-07-08|1021.49
#2015-07-09|1013.92
#2015-07-10|1026.29
#2015-07-13|1026.92
#2015-07-14|1029.92
#2015-07-15|1024.47
#2015-07-16|1029.98
#2015-07-17|1022.33
#2015-07-20|1014.75
#2015-07-21|1013.93
#2015-07-22|1002.72
#2015-07-23| 995.49
#2015-07-24| 983.73
#2015-07-27| 971.16
#2015-07-28| 978.27
#2015-07-29|1006.61
#2015-07-30| 997.63
#2015-07-31|1004.48
#2015-08-03| 996.02
#2015-08-04| 996.05
#2015-08-05| 997.43
#2015-08-06| 989.93
#2015-08-07| 989.50
#2015-08-10|1000.34
#2015-08-11| 991.40
#2015-08-12| 995.54
#2015-08-13| 981.12
#2015-08-14| 987.09
#2015-08-17| 979.02
#2015-08-18| 981.40
#2015-08-19| 969.92
#2015-08-20| 954.92
#2015-08-21| 931.98
#2015-08-24| 902.67
#2015-08-25| 911.53
#2015-08-26| 931.29
#2015-08-27| 953.47
#2015-08-28| 954.62
#2015-08-31| 945.68
#2015-09-01| 928.22
#2015-09-02| 925.31
#2015-09-03| 941.94
#2015-09-04| 923.26
#2015-09-07| 920.45
#2015-09-08| 936.74
#2015-09-09| 936.19
#2015-09-10| 932.20
#2015-09-11| 925.91
#2015-09-14| 927.87
#2015-09-15| 933.60
#2015-09-16| 955.66
#2015-09-17| 950.44
#2015-09-18| 942.94
#2015-09-21| 948.08
#2015-09-22| 930.38
#2015-09-23| 926.11
#2015-09-24| 917.36
#2015-09-25| 927.63
#2015-09-28| 912.17
#2015-09-29| 916.90
#2015-09-30| 935.40
#2015-10-01| 947.36
#2015-10-02| 937.49
#2015-10-05| 960.38
#2015-10-06| 968.54
#2015-10-07| 984.17
#2015-10-08| 987.22
#2015-10-09| 992.61
#2015-10-12| 990.28
#2015-10-13| 986.78
#2015-10-14| 977.06
#2015-10-15| 983.98
#2015-10-16| 987.29
#2015-10-19| 986.53
#2015-10-20| 996.21
#2015-10-21| 984.66
#2015-10-22| 995.81
#2015-10-23| 998.12
#2015-10-26| 996.15
#2015-10-27| 990.60
#2015-10-28|1006.63
#2015-10-29|1002.30
#2015-10-30| 989.28
#2015-11-02| 991.52
#2015-11-03| 991.98
#2015-11-04| 987.80
#2015-11-05| 989.39
#2015-11-06| 986.09
#2015-11-09| 977.70
#2015-11-10| 979.76
#2015-11-11| 980.42
#2015-11-12| 962.53
#2015-11-13| 950.84
#2015-11-16| 962.35
#2015-11-17| 970.38
#2015-11-18| 972.35
#2015-11-19| 983.82
#2015-11-20| 977.97
#2015-11-23| 971.40
#2015-11-24| 972.65
#2015-11-25| 972.43
#2015-11-26| 976.13
#2015-11-27| 972.22
#2015-11-30| 979.66
#2015-12-01| 984.65
#2015-12-02| 981.67
#2015-12-03| 967.38
#2015-12-04| 975.48
#2015-12-07| 948.75
#2015-12-08| 929.97
#2015-12-09| 930.40
#2015-12-10| 928.87
#2015-12-11| 906.12
#2015-12-14| 898.11
#2015-12-15| 910.59
#2015-12-16| 920.09
#2015-12-17| 909.47
#2015-12-18| 905.10
#2015-12-21| 901.96
#2015-12-22| 904.48
#2015-12-23| 916.69
#2015-12-24| 921.70
#2015-12-25| 921.70
#2015-12-28| 919.34
#2015-12-29| 925.15
#2015-12-30| 917.95
#2015-12-31| 902.80
#2016-01-01| 902.80
#2016-01-04| 890.15
#2016-01-05| 887.47
#2016-01-06| 865.42
#2016-01-07| 847.89
#2016-01-08| 842.83
#2016-01-11| 841.33
#2016-01-12| 840.70
#2016-01-13| 825.16
#2016-01-14| 825.45
#2016-01-15| 796.54
#2016-01-18| 790.22
#2016-01-19| 799.40
#2016-01-20| 779.64
#2016-01-21| 807.51
#2016-01-22| 843.58
#2016-01-25| 817.12
#2016-01-26| 833.12
#2016-01-27| 842.72
#2016-01-28| 863.49
#2016-01-29| 877.09
#2016-02-01| 868.91
#2016-02-02| 851.23
#2016-02-03| 865.36
#2016-02-04| 886.17
#2016-02-05| 874.23
#2016-02-08| 848.03
#2016-02-09| 838.55
#2016-02-10| 822.81
#2016-02-11| 804.23
#2016-02-12| 836.53
#2016-02-15| 840.95
#2016-02-16| 855.18
#2016-02-17| 887.86
#2016-02-18| 890.03
#2016-02-19| 876.67
#2016-02-22| 883.13
#2016-02-23| 868.38
#2016-02-24| 858.24
#2016-02-25| 874.11
#2016-02-26| 884.55
#2016-02-29| 888.82
#2016-03-01| 915.48
#2016-03-02| 911.46
#2016-03-03| 921.69
#2016-03-04| 928.67
#2016-03-07| 940.57
#2016-03-08| 937.78
#2016-03-09| 950.38
#2016-03-10| 946.70
#2016-03-11| 966.40
#2016-03-14| 962.44
#2016-03-15| 960.29
#2016-03-16| 960.70
#2016-03-17|1004.05
#2016-03-18| 996.21
#2016-03-21| 994.31
#2016-03-22| 989.42
#2016-03-23| 976.58
#2016-03-24| 962.81
#2016-03-25| 962.81
#2016-03-28| 975.43
#2016-03-29| 976.35
#2016-03-30|1001.10
#2016-03-31| 999.91
#2016-04-01| 987.22
#2016-04-04| 983.94
#2016-04-05| 970.38
#2016-04-06| 969.56
#2016-04-07| 957.77
#2016-04-08| 980.16
#2016-04-11| 983.57
#2016-04-12| 998.32
#2016-04-13|1015.25
#2016-04-14|1015.99
#2016-04-15|1012.98
#2016-04-18|1017.70
#2016-04-19|1039.42
#2016-04-20|1046.41
#2016-04-21|1035.58
#2016-04-22|1041.93
#2016-04-25|1038.92
#2016-04-26|1043.45
#2016-04-27|1045.44
#2016-04-28|1049.61
#2016-04-29|1051.05
#2016-05-02|1046.60
#2016-05-03|1019.81
#2016-05-04|1003.09
#2016-05-05|1001.01
#2016-05-06| 996.42
#2016-05-09| 990.55
#2016-05-10|1003.29
#2016-05-11|1011.56
#2016-05-12|1018.77
#2016-05-13|1005.29
#2016-05-16|1013.63
#2016-05-17|1010.67
#2016-05-18|1016.41
#2016-05-19| 995.33
#2016-05-20|1002.48
#2016-05-23|1000.46
#2016-05-24|1017.15
#2016-05-25|1024.69
#2016-05-26|1032.45
#2016-05-27|1034.80
#2016-05-30|1030.43
#2016-05-31|1019.42
#2016-06-01|1019.99
#2016-06-02|1022.81
#2016-06-03|1032.17
#2016-06-06|1041.77
#2016-06-07|1052.71
#2016-06-08|1061.33
#2016-06-09|1051.89
#2016-06-10|1041.35
#2016-06-13|1032.71
#2016-06-14|1014.27
#2016-06-15|1008.55
#2016-06-16| 999.84
#2016-06-17|1014.04
#2016-06-20|1026.96
#2016-06-21|1031.56
#2016-06-22|1029.51
#2016-06-23|1043.81
#2016-06-24|1003.71
#2016-06-27| 969.48
#2016-06-28| 984.09
#2016-06-29| 999.88
#2016-06-30| 998.32
#2016-07-01|1005.33
#2016-07-04|1016.14
#2016-07-05|1003.22
#2016-07-06| 991.51
#2016-07-07| 997.05
#2016-07-08| 991.75
#2016-07-11| 998.02
#2016-07-12|1014.73
#2016-07-13|1019.89
#2016-07-14|1027.25
#2016-07-15|1028.28
#2016-07-18|1024.37
#2016-07-19|1022.68
#2016-07-20|1029.04
#2016-07-21|1026.51
#2016-07-22|1018.15
#2016-07-25|1013.04
#2016-07-26|1016.52
#2016-07-27|1009.75
#2016-07-28|1012.39
#2016-07-29|1022.12
#2016-08-01|1017.56
#2016-08-02|1009.79
#2016-08-03|1009.23
#2016-08-04|1008.75
#2016-08-05|1007.85
#2016-08-08|1013.18
#2016-08-09|1020.17
#2016-08-10|1022.56
#2016-08-11|1024.53
#2016-08-12|1027.08
#2016-08-15|1030.82
#2016-08-16|1028.17
#2016-08-17|1032.43
#2016-08-18|1035.26
#2016-08-19|1031.28
#2016-08-22|1031.30
#2016-08-23|1042.98
#2016-08-24|1039.57
#2016-08-25|1041.05
#2016-08-26|1046.59
#2016-08-29|1038.90
#2016-08-30|1040.81
#2016-08-31|1032.51
#2016-09-01|1036.38
#2016-09-02|1044.49
#2016-09-05|1052.09
#2016-09-06|1057.38
#2016-09-07|1051.85
#2016-09-08|1050.01
#2016-09-09|1034.19
#2016-09-12|1027.57
#2016-09-13|1011.48
#2016-09-14|1008.32
#2016-09-15|1024.12
#2016-09-16|1013.54
#2016-09-19|1019.85
#2016-09-20|1023.26
#2016-09-21|1030.02
#2016-09-22|1052.18
#2016-09-23|1037.75
#2016-09-26|1028.41
#2016-09-27|1021.33
#2016-09-28|1028.19
#2016-09-29|1038.75
#2016-09-30|1034.28
#2016-10-03|1032.37
#2016-10-04|1027.44
#2016-10-05|1028.91
#2016-10-06|1026.53
#2016-10-07|1023.84
#2016-10-10|1031.74
#2016-10-11|1025.10
#2016-10-12|1024.09
#2016-10-13|1029.40
#2016-10-14|1035.06
#2016-10-17|1036.15
#2016-10-18|1045.83
#2016-10-19|1057.41
#2016-10-20|1043.39
#2016-10-21|1039.06
#2016-10-24|1038.90
#2016-10-25|1035.49
#2016-10-26|1039.16
#2016-10-27|1035.85
#2016-10-28|1032.77
#2016-10-31|1031.81
#2016-11-01|1027.88
#2016-11-02|1018.42
#2016-11-03|1021.08
#2016-11-04|1013.95
#2016-11-07|1027.84
#2016-11-08|1027.84
#2016-11-09|1031.74
#2016-11-10|1044.11
#2016-11-11|1037.06
#2016-11-14|1040.52
#2016-11-15|1045.78
#2016-11-16|1047.44
#2016-11-17|1056.91
#2016-11-18|1054.51
#2016-11-21|1072.42
#2016-11-22|1075.21
#2016-11-23|1072.73
#2016-11-24|1072.56
#2016-11-25|1073.32
#2016-11-28|1074.29
#2016-11-29|1079.19
#2016-11-30|1072.23
#2016-12-01|1081.81
#2016-12-02|1085.09
#2016-12-05|1089.50
#2016-12-06|1094.90
#2016-12-07|1107.35
#2016-12-08|1120.36
#2016-12-09|1132.85
#2016-12-12|1132.92
#2016-12-13|1140.99
#2016-12-14|1136.25
#2016-12-15|1117.62
#2016-12-16|1119.86
#2016-12-19|1118.75
#2016-12-20|1123.43
#2016-12-21|1124.29
#2016-12-22|1117.54
#2016-12-23|1112.11
#2016-12-26|1112.11
#2016-12-27|1109.44
#2016-12-28|1105.82
#2016-12-29|1109.71
#2016-12-30|1110.50
#2017-01-02|1110.50
#2017-01-03|1118.77
#2017-01-04|1138.93
#2017-01-05|1147.13
#2017-01-06|1144.80
#2017-01-09|1138.82
#2017-01-10|1143.28
#2017-01-11|1145.87
#2017-01-12|1149.97
#2017-01-13|1156.57
#2017-01-16|1151.14
#2017-01-17|1151.69
#2017-01-18|1149.33
#2017-01-19|1130.68
#2017-01-20|1140.83
#2017-01-23|1141.44
#2017-01-24|1156.42
#2017-01-25|1170.75
#2017-01-26|1173.23
#2017-01-27|1168.57
#2017-01-30|1162.75
#2017-01-31|1162.65
#2017-02-01|1159.71
#2017-02-02|1162.48
#2017-02-03|1172.63
#2017-02-06|1161.74
#2017-02-07|1165.40
#2017-02-08|1169.23
#2017-02-09|1178.09
#2017-02-10|1188.48
#2017-02-13|1191.64
#2017-02-14|1192.82
#2017-02-15|1204.03
#2017-02-16|1206.44
#2017-02-17|1202.98
#2017-02-20|1204.50
#2017-02-21|1202.27
#2017-02-22|1196.44
#2017-02-23|1203.32
#2017-02-24|1186.21
#2017-02-27|1181.49
#2017-02-28|1161.89
#2017-03-01|1169.14
#2017-03-02|1167.02
#2017-03-03|1168.98
#2017-03-06|1176.13
#2017-03-07|1173.69
#2017-03-08|1166.26
#2017-03-09|1157.44
#2017-03-10|1150.25
#2017-03-13|1156.20
#2017-03-14|1150.37
#2017-03-15|1146.85
#2017-03-16|1162.90
#2017-03-17|1151.21
#2017-03-20|1146.34
#2017-03-21|1136.35
#2017-03-22|1131.98
#2017-03-23|1144.31
#2017-03-24|1140.31
#2017-03-27|1141.06
#2017-03-28|1151.35
#2017-03-29|1153.80
#2017-03-30|1158.35
#2017-03-31|1148.38
#2017-04-03|1146.64
#2017-04-04|1146.17
#2017-04-05|1143.64
#2017-04-06|1146.97
#2017-04-07|1146.36
#2017-04-10|1148.21
#2017-04-11|1145.23
#2017-04-12|1142.99
#2017-04-13|1132.18
#2017-04-14|1132.18
#2017-04-17|1146.80
#2017-04-18|1133.51
#2017-04-19|1126.03
#2017-04-20|1127.83
#2017-04-21|1121.06
#2017-04-24|1138.96
#2017-04-25|1135.75
#2017-04-26|1124.87
#2017-04-27|1099.66
#2017-04-28|1099.83
#2017-05-01|1102.02
#2017-05-02|1093.79
#2017-05-03|1093.74
#2017-05-04|1088.73
#2017-05-05|1100.68
#2017-05-08|1102.61
#2017-05-09|1093.60
#2017-05-10|1098.11
#2017-05-11|1087.19
#2017-05-12|1079.28
#2017-05-15|1092.82
#2017-05-16|1090.30
#2017-05-17|1070.75
#2017-05-18|1075.51
#2017-05-19|1089.48
#2017-05-22|1094.08
#2017-05-23|1101.97
#2017-05-24|1096.62
#2017-05-25|1099.99
#2017-05-26|1101.13
#2017-05-29|1104.38
#2017-05-30|1098.81
#2017-05-31|1093.90
#2017-06-01|1103.32
#2017-06-02|1100.36
#2017-06-05|1099.66
#2017-06-06|1095.84
#2017-06-07|1095.62
#2017-06-08|1105.76
#2017-06-09|1123.17
#2017-06-12|1115.22
#2017-06-13|1131.27
#2017-06-14|1126.55
#2017-06-15|1120.92
#2017-06-16|1128.14
#2017-06-19|1140.13
#2017-06-20|1129.02
#2017-06-21|1122.67
#2017-06-22|1134.65
#2017-06-23|1133.84
#2017-06-26|1133.97
#2017-06-27|1139.37
#2017-06-28|1160.73
#2017-06-29|1162.87
#2017-06-30|1158.78
#2017-07-03|1157.98
#2017-07-04|1164.75
#2017-07-05|1164.50
#2017-07-06|1168.24
#2017-07-07|1172.21
#2017-07-10|1174.57
#2017-07-11|1170.71
#2017-07-12|1180.73
#2017-07-13|1189.72
#2017-07-14|1197.72
#2017-07-17|1195.95
#2017-07-18|1194.47
#2017-07-19|1203.22
#2017-07-20|1210.23
#2017-07-21|1206.98
#2017-07-24|1206.84
#2017-07-25|1206.55
#2017-07-26|1199.16
#2017-07-27|1200.16
#2017-07-28|1204.61
#2017-07-31|1200.69
#2017-08-01|1204.82
#2017-08-02|1201.72
#2017-08-03|1198.72
#2017-08-04|1193.96
#2017-08-07|1190.66
#2017-08-08|1194.16
#2017-08-09|1187.41
#2017-08-10|1172.08
#2017-08-11|1171.01
#2017-08-14|1182.27
#2017-08-15|1175.82
#2017-08-16|1179.96
#2017-08-17|1180.53
#2017-08-18|1179.95
#2017-08-21|1183.48
#2017-08-22|1187.21
#2017-08-23|1190.58
#2017-08-24|1196.93
#2017-08-25|1201.07
#2017-08-28|1198.67
#2017-08-29|1193.08
#2017-08-30|1185.98
#2017-08-31|1199.47
#2017-09-01|1214.12
#2017-09-04|1210.69
#2017-09-05|1203.80
#2017-09-06|1212.00
#2017-09-07|1213.78
#2017-09-08|1214.65
#2017-09-11|1223.92
#2017-09-12|1230.48
#2017-09-13|1227.61
#2017-09-14|1228.66
#2017-09-15|1231.56
#2017-09-18|1229.95
#2017-09-19|1227.87
#2017-09-20|1239.64
#2017-09-21|1238.63
#2017-09-22|1245.78
#2017-09-25|1244.72
#2017-09-26|1238.08
#2017-09-27|1252.90
#2017-09-28|1244.62
#2017-09-29|1245.47
#2017-10-02|1253.59
#2017-10-03|1258.13
#2017-10-04|1262.35
#2017-10-05|1260.06
#2017-10-06|1255.60
#2017-10-09|1254.35
#2017-10-10|1267.10
#2017-10-11|1267.15
#2017-10-12|1266.96
#2017-10-13|1271.71
#2017-10-16|1265.85
#2017-10-17|1264.56
#2017-10-18|1275.97
#2017-10-19|1283.57
#2017-10-20|1271.78
#2017-10-23|1268.43
#2017-10-24|1272.15
#2017-10-25|1256.22
#2017-10-26|1257.09
#2017-10-27|1253.52
#2017-10-30|1258.03
#2017-10-31|1255.31
#2017-11-01|1255.17
#2017-11-02|1268.26
#2017-11-03|1271.82
#2017-11-06|1272.61
#2017-11-07|1271.55
#2017-11-08|1274.88
#2017-11-09|1278.21
#2017-11-10|1272.23
#2017-11-13|1269.27
#2017-11-14|1262.39
#2017-11-15|1261.69
#2017-11-16|1273.90
#2017-11-17|1270.96
#2017-11-20|1274.26
#2017-11-21|1279.33
#2017-11-22|1283.01
#2017-11-23|1280.69
#2017-11-24|1284.76
#2017-11-27|1281.22
#2017-11-28|1268.90
#2017-11-29|1269.33
#2017-11-30|1263.32
#2017-12-01|1280.60
#2017-12-04|1281.64
#2017-12-05|1277.92
#2017-12-06|1272.53
#2017-12-07|1273.22
#2017-12-08|1277.21
#2017-12-11|1274.89
#2017-12-12|1274.20
#2017-12-13|1274.97
#2017-12-14|1268.72
#2017-12-15|1272.97
#2017-12-18|1275.78
#2017-12-19|1272.20
#2017-12-20|1274.38
#2017-12-21|1289.18
#2017-12-22|1283.36
#2017-12-25|1283.36
#2017-12-26|1288.46
#2017-12-27|1290.42
#2017-12-28|1299.79
#2017-12-29|1306.41
#2018-01-01|1306.41
#2018-01-02|1307.30
#2018-01-03|1308.26
#2018-01-04|1317.81
#2018-01-05|1332.96
#2018-01-08|1327.43
#2018-01-09|1324.65
#2018-01-10|1321.16
#2018-01-11|1314.46
#2018-01-12|1316.55
#2018-01-15|1329.72
#2018-01-16|1329.53
#2018-01-17|1329.22
#2018-01-18|1329.68
#2018-01-19|1339.14
#2018-01-22|1341.19
#2018-01-23|1339.66
#2018-01-24|1340.96
#2018-01-25|1345.95
#2018-01-26|1340.12
#2018-01-29|1334.13
#2018-01-30|1333.24
#2018-01-31|1338.44
#2018-02-01|1329.55
#2018-02-02|1300.98
#2018-02-05|1263.28
#2018-02-06|1260.38
#2018-02-07|1259.83
#2018-02-08|1234.87
#2018-02-09|1233.09
#2018-02-12|1240.52
#2018-02-13|1241.17
#2018-02-14|1253.53
#2018-02-15|1264.29
#2018-02-16|1263.54
#2018-02-19|1260.13
#2018-02-20|1254.34
#2018-02-21|1264.05
#2018-02-22|1256.21
#2018-02-23|1266.45
#2018-02-26|1267.34
#2018-02-27|1263.86
#2018-02-28|1242.73
#2018-03-01|1237.17
#2018-03-02|1230.67
#2018-03-05|1231.43
#2018-03-06|1240.97
#2018-03-07|1233.26
#2018-03-08|1243.35
#2018-03-09|1256.83
#2018-03-12|1256.14
#2018-03-13|1247.50
#2018-03-14|1247.13
#2018-03-15|1241.88
#2018-03-16|1238.85
#2018-03-19|1234.45
#2018-03-20|1240.73
#2018-03-21|1252.03
#2018-03-22|1234.25
#2018-03-23|1221.36
#2018-03-26|1220.95
#2018-03-27|1214.06
#2018-03-28|1213.87
#2018-03-29|1223.27
#2018-03-30|1223.27
#2018-04-02|1211.42
#2018-04-03|1216.64
#2018-04-04|1209.29
#2018-04-05|1222.21
#2018-04-06|1210.23
#2018-04-09|1218.99
#2018-04-10|1228.00
#2018-04-11|1224.80
#2018-04-12|1220.97
#2018-04-13|1214.67
#2018-04-16|1220.58
#2018-04-17|1220.64
#2018-04-18|1223.89
#2018-04-19|1218.88
#2018-04-20|1214.22
#2018-04-23|1211.59
#2018-04-24|1210.43
#2018-04-25|1207.08
#2018-04-26|1220.29
#2018-04-27|1228.39
#2018-04-30|1227.07
#2018-05-01|1220.65
#2018-05-02|1223.11
#2018-05-03|1217.54
#2018-05-04|1225.17
#2018-05-07|1233.35
#2018-05-08|1225.15
#2018-05-09|1241.21
#2018-05-10|1250.11
#2018-05-11|1257.52
#2018-05-14|1264.86
#2018-05-15|1255.26
#2018-05-16|1264.68
#2018-05-17|1264.69
#2018-05-18|1256.12
#2018-05-21|1258.81
#2018-05-22|1272.85
#2018-05-23|1258.39
#2018-05-24|1252.13
#2018-05-25|1243.84
#2018-05-28|1238.50
#2018-05-29|1217.35
#2018-05-30|1234.59
#2018-05-31|1229.96
#2018-06-01|1228.57
#2018-06-04|1234.70
#2018-06-05|1228.34
#2018-06-06|1240.87
#2018-06-07|1237.59
#2018-06-08|1240.49
#2018-06-11|1236.42
#2018-06-12|1240.24
#2018-06-13|1243.83
#2018-06-14|1238.80
#2018-06-15|1224.43
#2018-06-18|1225.95
#2018-06-19|1216.69
#2018-06-20|1220.91
#2018-06-21|1221.36
#2018-06-22|1221.93
#2018-06-25|1205.94
#2018-06-26|1205.14
#2018-06-27|1201.68
#2018-06-28|1198.90
#2018-06-29|1210.32
#2018-07-02|1206.51
#2018-07-03|1210.00
#2018-07-04|1212.09
#2018-07-05|1213.41
#2018-07-06|1221.59
#2018-07-09|1226.19
#2018-07-10|1227.60
#2018-07-11|1220.99
#2018-07-12|1224.88
#2018-07-13|1223.81
#2018-07-16|1230.72
#2018-07-17|1227.33
#2018-07-18|1222.34
#2018-07-19|1219.77
#2018-07-20|1227.52
#2018-07-23|1230.50
#2018-07-24|1231.44
#2018-07-25|1233.92
#2018-07-26|1238.22
#2018-07-27|1239.40
#2018-07-30|1246.15
#2018-07-31|1248.61
#2018-08-01|1253.84
#2018-08-02|1248.75
#2018-08-03|1251.09
#2018-08-06|1249.02
#2018-08-07|1237.45
#2018-08-08|1240.70
#2018-08-09|1254.92
#2018-08-10|1243.09
#2018-08-13|1240.00
#2018-08-14|1253.87
#2018-08-15|1242.44
#2018-08-16|1252.28
#2018-08-17|1265.36
#2018-08-20|1265.06
#2018-08-21|1263.27
#2018-08-22|1269.57
#2018-08-23|1267.11
#2018-08-24|1266.68
#2018-08-27|1277.28
#2018-08-28|1279.53
#2018-08-29|1278.18
#2018-08-30|1274.99
#2018-08-31|1260.09
#2018-09-03|1256.77
#2018-09-04|1243.85
#2018-09-05|1244.67
#2018-09-06|1245.50
#2018-09-07|1246.38
#2018-09-10|1244.35
#2018-09-11|1247.33
#2018-09-12|1251.26
#2018-09-13|1251.57
#2018-09-14|1253.03
#2018-09-17|1258.35
#2018-09-18|1267.52
#2018-09-19|1271.27
#2018-09-20|1284.12
#2018-09-21|1285.34
#2018-09-24|1282.10
#2018-09-25|1274.89
#2018-09-26|1276.83
#2018-09-27|1265.02
#2018-09-28|1267.56
#2018-10-01|1275.16
#2018-10-02|1266.36
#2018-10-03|1267.84
#2018-10-04|1257.44
#2018-10-05|1245.34
#2018-10-08|1241.30
#2018-10-09|1237.01
#2018-10-10|1216.91
#2018-10-11|1184.87
#2018-10-12|1189.36
#2018-10-15|1187.43
#2018-10-16|1203.54
#2018-10-17|1202.93
#2018-10-18|1188.99
#2018-10-19|1185.30
#2018-10-22|1181.52
#2018-10-23|1179.50
#2018-10-24|1158.45
#2018-10-25|1157.08
#2018-10-26|1149.88
#2018-10-29|1142.37
#2018-10-30|1157.06
#2018-10-31|1161.86
#2018-11-01|1164.86
#2018-11-02|1168.46
#2018-11-05|1174.12
#2018-11-06|1173.00
#2018-11-07|1174.99
#2018-11-08|1181.00
#2018-11-09|1172.09
#2018-11-12|1163.61
#2018-11-13|1167.41
#2018-11-14|1166.01
#2018-11-15|1167.16
#2018-11-16|1172.11
#2018-11-19|1161.09
#2018-11-20|1140.00
#2018-11-21|1147.02
#2018-11-22|1151.33
#2018-11-23|1152.76
#2018-11-26|1154.43
#2018-11-27|1151.73
#2018-11-28|1166.68
#2018-11-29|1169.73
#2018-11-30|1168.16
#2018-12-03|1174.66
#2018-12-04|1154.79
#2018-12-05|1143.29
#2018-12-06|1121.98
#2018-12-07|1121.98
#2018-12-10|1109.49
#2018-12-11|1100.61
#2018-12-12|1113.40
#2018-12-13|1107.32
#2018-12-14|1104.44
#2018-12-17|1087.78
#2018-12-18|1086.38
#2018-12-19|1075.54
#2018-12-20|1061.40
#2018-12-21|1037.22
#2018-12-24|1027.21
#2018-12-25|1027.21
#2018-12-26|1025.92
#2018-12-27|1047.21
#2018-12-28|1051.57
#2018-12-31|1053.75
#2019-01-01|1053.75
#2019-01-02|1059.49
#2019-01-03|1056.61
#2019-01-04|1082.12
#2019-01-07|1089.15
#2019-01-08|1096.19
#2019-01-09|1115.81
#2019-01-10|1124.14
#2019-01-11|1125.11
#2019-01-14|1124.78
#2019-01-15|1132.03
#2019-01-16|1143.12
#2019-01-17|1148.19
#2019-01-18|1160.78
#2019-01-21|1162.17
#2019-01-22|1154.39
#2019-01-23|1148.81
#2019-01-24|1152.17
#2019-01-25|1161.63
#2019-01-28|1163.99
#2019-01-29|1168.11
#2019-01-30|1176.70
#2019-01-31|1183.98
#2019-02-01|1183.75
#2019-02-04|1186.44
#2019-02-05|1193.66
#2019-02-06|1193.03
#2019-02-07|1186.56
#2019-02-08|1181.18
#2019-02-11|1173.44
#2019-02-12|1185.53
#2019-02-13|1185.97
#2019-02-14|1178.06
#2019-02-15|1193.55
#2019-02-18|1197.38
#2019-02-19|1199.84
#2019-02-20|1218.19
#2019-02-21|1214.70
#2019-02-22|1213.51
#2019-02-25|1219.81
#2019-02-26|1216.77
#2019-02-27|1225.80
#2019-02-28|1214.63
#2019-03-01|1210.74
#2019-03-04|1205.72
#2019-03-05|1205.65
#2019-03-06|1200.51
#2019-03-07|1193.48
#2019-03-08|1189.76
#2019-03-11|1197.06
#2019-03-12|1200.65
#2019-03-13|1206.30
#2019-03-14|1202.31
#2019-03-15|1208.78
#2019-03-18|1218.15
#2019-03-19|1220.23
#2019-03-20|1209.52
#2019-03-21|1204.22
#2019-03-22|1187.86
#2019-03-25|1184.18
#2019-03-26|1189.76
#2019-03-27|1184.36
#2019-03-28|1186.02
#2019-03-29|1186.56
#2019-04-01|1203.39
#2019-04-02|1205.25
#2019-04-03|1212.02
#2019-04-04|1210.43
#2019-04-05|1210.79
#2019-04-08|1213.78
#2019-04-09|1207.50
#2019-04-10|1210.26
#2019-04-11|1208.41
#2019-04-12|1219.86
#2019-04-15|1221.71
#2019-04-16|1227.03
#2019-04-17|1233.98
#2019-04-18|1235.55
#2019-04-19|1235.55
#2019-04-22|1231.27
#2019-04-23|1230.91
#2019-04-24|1214.39
#2019-04-25|1215.43
#2019-04-26|1222.31
#2019-04-29|1227.86
#2019-04-30|1230.35
#2019-05-01|1232.05
#2019-05-02|1224.97
#2019-05-03|1231.89
#2019-05-06|1228.65
#2019-05-07|1216.33
#2019-05-08|1215.62
#2019-05-09|1207.63
#2019-05-10|1212.40
#2019-05-13|1199.51
#2019-05-14|1203.43
#2019-05-15|1204.00
#2019-05-16|1211.37
#2019-05-17|1204.09
#2019-05-20|1206.78
#2019-05-21|1214.49
#2019-05-22|1207.73
#2019-05-23|1192.12
#2019-05-24|1201.26
#2019-05-27|1209.78
#2019-05-28|1198.93
#2019-05-29|1182.64
#2019-05-30|1179.58
#2019-05-31|1167.42
#2019-06-03|1174.05
#2019-06-04|1192.09
#2019-06-05|1198.67
#2019-06-06|1201.55
#2019-06-07|1211.72
#2019-06-10|1213.77
#2019-06-11|1212.80
#2019-06-12|1203.59
#2019-06-13|1202.25
#2019-06-14|1205.08
#2019-06-17|1203.24
#2019-06-18|1217.49
#2019-06-19|1220.97
#2019-06-20|1236.13
#2019-06-21|1232.80
#2019-06-24|1233.83
#2019-06-25|1229.80
#2019-06-26|1227.82
#2019-06-27|1227.33
#2019-06-28|1236.03
#2019-07-01|1232.72
#2019-07-02|1241.97
#2019-07-03|1253.55
#2019-07-04|1255.69
#2019-07-05|1251.18
#2019-07-08|1248.00
#2019-07-09|1247.81
#2019-07-10|1244.62
#2019-07-11|1244.80
#2019-07-12|1245.67
#2019-07-15|1245.23
#2019-07-16|1245.82
#2019-07-17|1240.46
#2019-07-18|1239.87
#2019-07-19|1240.85
#2019-07-22|1238.33
#2019-07-23|1241.96
#2019-07-24|1247.04
#2019-07-25|1243.43
#2019-07-26|1241.12
#2019-07-29|1242.91
#2019-07-30|1235.62
#2019-07-31|1239.42
#2019-08-01|1220.53
#2019-08-02|1209.50
#2019-08-05|1211.79
#2019-08-06|1196.63
#2019-08-07|1193.80
#2019-08-08|1205.03
#2019-08-09|1205.22
#2019-08-12|1196.20
#2019-08-13|1204.59
#2019-08-14|1176.29
#2019-08-15|1170.59
#2019-08-16|1183.76
#2019-08-19|1196.14
#2019-08-20|1182.22
#2019-08-21|1191.89
#2019-08-22|1190.76
#2019-08-23|1174.73
#2019-08-26|1179.07
#2019-08-27|1179.76
#2019-08-28|1182.27
#2019-08-29|1193.18
#2019-08-30|1198.73
#2019-09-02|1196.30
#2019-09-03|1189.27
#2019-09-04|1197.17
#2019-09-05|1215.02
#2019-09-06|1224.59
#2019-09-09|1231.00
#2019-09-10|1238.95
#2019-09-11|1246.44
#2019-09-12|1252.49
#2019-09-13|1257.02
#2019-09-16|1254.23
#2019-09-17|1260.43
#2019-09-18|1263.02
#2019-09-19|1268.15
#2019-09-20|1273.91
#2019-09-23|1268.42
#2019-09-24|1265.09
#2019-09-25|1269.07
#2019-09-26|1273.89
#2019-09-27|1277.50
#2019-09-30|1275.06
#2019-10-01|1257.13
#2019-10-02|1235.68
#2019-10-03|1233.17
#2019-10-04|1241.75
#2019-10-07|1242.83
#2019-10-08|1233.06
#2019-10-09|1240.12
#2019-10-10|1247.36
#2019-10-11|1262.75
#2019-10-14|1260.03
#2019-10-15|1267.82
#2019-10-16|1271.59
#2019-10-17|1272.88
#2019-10-18|1275.22
#2019-10-21|1282.07
#2019-10-22|1282.99
#2019-10-23|1279.06
#2019-10-24|1278.07
#2019-10-25|1281.96
#2019-10-28|1284.69
#2019-10-29|1285.12
#2019-10-30|1280.71
#2019-10-31|1281.24
#2019-11-01|1287.40
#2019-11-04|1295.14
#2019-11-05|1295.72
#2019-11-06|1301.89
#2019-11-07|1306.26
#2019-11-08|1304.18
#2019-11-11|1303.93
#2019-11-12|1303.22
#2019-11-13|1300.95
#2019-11-14|1303.82
#2019-11-15|1310.04
#2019-11-18|1311.04
#2019-11-19|1310.36
#2019-11-20|1300.96
#2019-11-21|1303.07
#2019-11-22|1301.86
#2019-11-25|1305.23
#2019-11-26|1302.38
#2019-11-27|1306.15
#2019-11-28|1306.71
#2019-11-29|1304.33
#2019-12-02|1295.53
#2019-12-03|1284.12
#2019-12-04|1287.50
#2019-12-05|1284.59
#2019-12-06|1282.55
#2019-12-09|1281.05
#2019-12-10|1280.00
#2019-12-11|1276.93
#2019-12-12|1278.42
#2019-12-13|1284.46
#2019-12-16|1293.79
#2019-12-17|1296.73
#2019-12-18|1294.76
#2019-12-19|1293.82
#2019-12-20|1297.02
#2019-12-23|1289.00
#2019-12-24|1289.93
#2019-12-25|1289.93
#2019-12-26|1293.47
#2019-12-27|1296.78
#2019-12-30|1295.34
#2019-12-31|1300.89
#2020-01-01|1300.89
#2020-01-02|1304.22
#2020-01-03|1303.22
#2020-01-06|1302.04
#2020-01-07|1298.65
#2020-01-08|1305.77
#2020-01-09|1302.45
#2020-01-10|1307.05
#2020-01-13|1313.08
#2020-01-14|1312.78
#2020-01-15|1319.58
#2020-01-16|1328.78
#2020-01-17|1332.64
#2020-01-20|1334.89
#2020-01-21|1330.96
#2020-01-22|1329.94
#2020-01-23|1329.91
#2020-01-24|1325.52
#2020-01-27|1314.75
#2020-01-28|1319.13
#2020-01-29|1315.63
#2020-01-30|1310.81
#2020-01-31|1296.74
#2020-02-03|1297.98
#2020-02-04|1308.91
#2020-02-05|1318.80
#2020-02-06|1330.03
#2020-02-07|1327.32
#2020-02-10|1326.21
#2020-02-11|1332.57
#2020-02-12|1336.22
#2020-02-13|1338.33
#2020-02-14|1343.52
#2020-02-17|1345.30
#2020-02-18|1340.39
#2020-02-19|1343.64
#2020-02-20|1349.75
#2020-02-21|1346.65
#2020-02-24|1318.13
#2020-02-25|1293.20
#2020-02-26|1282.45
#2020-02-27|1250.95
#2020-02-28|1210.93
#2020-03-02|1233.56
#2020-03-03|1218.88
#2020-03-04|1235.36
#2020-03-05|1211.80
#2020-03-06|1178.19
#2020-03-09|1052.15
#2020-03-10|1066.84
#2020-03-11|1022.66
#2020-03-12| 887.31
#2020-03-13|1000.58
#2020-03-16| 894.25
#2020-03-17| 895.64
#2020-03-18| 802.00
#2020-03-19| 825.65
#2020-03-20| 804.60
#2020-03-23| 726.11
#2020-03-24| 824.54
#2020-03-25| 891.55
#2020-03-26| 924.94
#2020-03-27| 880.38
#2020-03-30| 896.80
#2020-03-31| 919.08
#2020-04-01| 874.15
#2020-04-02| 890.79
#2020-04-03| 874.18
#2020-04-06| 915.82
#2020-04-07| 934.18
#2020-04-08| 958.51
#2020-04-09| 980.94
#2020-04-10| 980.94
#2020-04-13| 951.98
#2020-04-14| 963.55
#2020-04-15| 920.15
#2020-04-16| 896.29
#2020-04-17| 940.80
#2020-04-20| 934.95
#2020-04-21| 887.74
#2020-04-22| 895.37
#2020-04-23| 896.48
#2020-04-24| 899.34
#2020-04-27| 930.03
#2020-04-28| 945.18
#2020-04-29| 988.01
#2020-04-30| 957.53
#2020-05-01| 924.04
#2020-05-04| 924.78
#2020-05-05| 921.42
#2020-05-06| 917.09
#2020-05-07| 918.72
#2020-05-08| 938.41
#2020-05-11| 940.15
#2020-05-12| 921.97
#2020-05-13| 883.27
#2020-05-14| 881.95
#2020-05-15| 877.55
#2020-05-18| 882.79
#2020-05-19| 908.18
#2020-05-20| 919.33
#2020-05-21| 907.59
#2020-05-22| 894.48
#2020-05-25| 913.73
#2020-05-26| 970.05
#2020-05-27| 996.04
#2020-05-28| 986.87
#2020-05-29| 963.15
#2020-06-01| 990.68
#2020-06-02|1020.14
#2020-06-03|1051.27
#2020-06-04|1052.76
#2020-06-05|1091.81
#2020-06-08|1106.86
#2020-06-09|1091.34
#2020-06-10|1071.79
#2020-06-11|1015.24
#2020-06-12|1030.39
#2020-06-15|1026.51
#2020-06-16|1042.99
#2020-06-17|1040.16
#2020-06-18|1037.85
#2020-06-19|1032.91
#2020-06-22|1031.32
#2020-06-23|1038.48
#2020-06-24|1014.27
#2020-06-25|1017.72
#2020-06-26| 987.59
#2020-06-29| 997.23
#2020-06-30|1011.81
#2020-07-01|1015.95
#2020-07-02|1014.72
#2020-07-03|1015.32
#2020-07-06|1028.67
#2020-07-07|1007.43
#2020-07-08|1011.44
#2020-07-09| 996.02
#2020-07-10|1012.50
#2020-07-13|1022.20
#2020-07-14|1027.66
#2020-07-15|1048.90
#2020-07-16|1049.38
#2020-07-17|1044.90
#2020-07-20|1043.35
#2020-07-21|1054.09
#2020-07-22|1053.37
#2020-07-23|1050.17
#2020-07-24|1040.48
#2020-07-27|1043.38
#2020-07-28|1037.55
#2020-07-29|1047.96
#2020-07-30|1043.95
#2020-07-31|1030.58
#2020-08-03|1028.27
#2020-08-04|1030.81
#2020-08-05|1055.86
#2020-08-06|1058.67
#2020-08-07|1061.24
#2020-08-10|1077.24
#2020-08-11|1096.18
#2020-08-12|1106.56
#2020-08-13|1100.33
#2020-08-14|1095.46
#2020-08-17|1095.67
#2020-08-18|1092.60
#2020-08-19|1096.00
#2020-08-20|1088.24
#2020-08-21|1088.95
#2020-08-24|1105.01
#2020-08-25|1108.59
#2020-08-26|1131.51
#2020-08-27|1138.63
#2020-08-28|1135.44
#2020-08-31|1123.77
#2020-09-01|1123.13
#2020-09-02|1127.65
#2020-09-03|1108.35
#2020-09-04|1100.63
#2020-09-07|1103.70
#2020-09-08|1087.79
#2020-09-09|1100.52
#2020-09-10|1089.00
#2020-09-11|1094.00
#2020-09-14|1100.81
#2020-09-15|1103.21
#2020-09-16|1097.59
#2020-09-17|1092.63
#2020-09-18|1088.22
#2020-09-21|1062.78
#2020-09-22|1061.37
#2020-09-23|1046.53
#2020-09-24|1046.75
#2020-09-25|1053.29
#2020-09-28|1074.46
#2020-09-29|1058.47
#2020-09-30|1060.27
#2020-10-01|1067.27
#2020-10-02|1075.04
#2020-10-05|1091.50
#2020-10-06|1090.98
#2020-10-07|1104.59
#2020-10-08|1109.45
#2020-10-09|1108.79
#2020-10-12|1111.28
#2020-10-13|1097.80
#2020-10-14|1091.64
#2020-10-15|1085.33
#2020-10-16|1089.92
#2020-10-19|1081.95
#2020-10-20|1082.18
#2020-10-21|1088.89
#2020-10-22|1096.17
#2020-10-23|1100.13
#2020-10-26|1076.50
#2020-10-27|1062.70
#2020-10-28|1025.56
#2020-10-29|1035.36
#2020-10-30|1034.71
#2020-11-02|1045.68
#2020-11-03|1084.82
#2020-11-04|1091.90
#2020-11-05|1103.16
#2020-11-06|1101.22
#2020-11-09|1147.89
#2020-11-10|1170.83
#2020-11-11|1172.33
#2020-11-12|1155.97
#2020-11-13|1160.34
#2020-11-16|1196.33
#2020-11-17|1206.59
#2020-11-18|1218.25
#2020-11-19|1215.66
#2020-11-20|1220.58
#2020-11-23|1229.64
#2020-11-24|1259.13
#2020-11-25|1254.74
#2020-11-26|1251.56
#2020-11-27|1256.48
#2020-11-30|1233.74
#2020-12-01|1249.11
#2020-12-02|1254.00
#2020-12-03|1261.94
#2020-12-04|1278.96
#2020-12-07|1275.08
#2020-12-08|1281.19
#2020-12-09|1284.04
#2020-12-10|1292.76
#2020-12-11|1282.74
#2020-12-14|1269.13
#2020-12-15|1275.84
#2020-12-16|1274.10
#2020-12-17|1276.94
#2020-12-18|1263.47
#2020-12-21|1250.93
#2020-12-22|1243.36
#2020-12-23|1262.26
#2020-12-24|1265.59
#2020-12-25|1265.59
#2020-12-28|1263.03
#2020-12-29|1272.94
#2020-12-30|1274.23
#2020-12-31|1276.00
#2021-01-01|1276.00
#2021-01-04|1265.04
#2021-01-05|1270.04
#2021-01-06|1297.45
#2021-01-07|1299.98
#2021-01-08|1304.12
#2021-01-11|1290.25
#2021-01-12|1300.44
#2021-01-13|1303.09
#2021-01-14|1315.17
#2021-01-15|1308.04
#2021-01-18|1313.48
#2021-01-19|1309.87
#2021-01-20|1321.32
#2021-01-21|1315.36
#2021-01-22|1296.02
#2021-01-25|1293.35
#2021-01-26|1297.93
#2021-01-27|1271.96
#2021-01-28|1284.25
#2021-01-29|1263.68
#2021-02-01|1269.33
#2021-02-02|1284.07
#2021-02-03|1291.79
#2021-02-04|1297.08
#2021-02-05|1306.23
#2021-02-08|1315.53
#2021-02-09|1320.38
#2021-02-10|1320.55
#2021-02-11|1327.68
#2021-02-12|1329.84
#2021-02-15|1336.31
#2021-02-16|1337.57
#2021-02-17|1336.54
#2021-02-18|1340.93
#2021-02-19|1359.45
#2021-02-22|1363.43
#2021-02-23|1381.40
#2021-02-24|1406.74
#2021-02-25|1393.71
#2021-02-26|1359.43
#2021-03-01|1378.44
#2021-03-02|1393.42
#2021-03-03|1394.60
#2021-03-04|1388.10
#2021-03-05|1402.26
#2021-03-08|1423.07
#2021-03-09|1427.30
#2021-03-10|1439.69
#2021-03-11|1450.37
#2021-03-12|1463.01
#2021-03-15|1459.16
#2021-03-16|1465.31
#2021-03-17|1471.34
#2021-03-18|1485.32
#2021-03-19|1472.47
#2021-03-22|1465.33
#2021-03-23|1455.29
#2021-03-24|1456.69
#2021-03-25|1459.21
#2021-03-26|1469.10
#2021-03-29|1462.64
#2021-03-30|1463.08
#2021-03-31|1455.03
#2021-04-01|1463.85
#2021-04-02|1463.85
#2021-04-05|1476.33
#2021-04-06|1472.84
#2021-04-07|1469.50
#2021-04-08|1470.16
#2021-04-09|1476.71
#2021-04-12|1486.18
#2021-04-13|1476.74
#2021-04-14|1477.44
#2021-04-15|1482.39
#2021-04-16|1491.72
#2021-04-19|1484.30
#2021-04-20|1464.28
#2021-04-21|1480.10
#2021-04-22|1477.66
#2021-04-23|1492.13
#2021-04-26|1507.82
#2021-04-27|1509.89
#2021-04-28|1516.52
#2021-04-29|1531.30
#2021-04-30|1522.15
#2021-05-03|1530.88
#2021-05-04|1523.56
#2021-05-05|1542.10
#2021-05-06|1552.61
#2021-05-07|1563.86
#2021-05-10|1569.82
#2021-05-11|1558.35
#2021-05-12|1552.15
#2021-05-13|1566.76
#2021-05-14|1591.97
#2021-05-17|1599.82
#2021-05-18|1604.89
#2021-05-19|1589.69
#2021-05-20|1599.86
#2021-05-21|1605.90
#2021-05-24|1603.04
#2021-05-25|1605.55
#2021-05-26|1612.81
#2021-05-27|1624.44
#2021-05-28|1627.50
#2021-05-31|1618.14
#2021-06-01|1638.65
#2021-06-02|1632.54
#2021-06-03|1632.63
#2021-06-04|1634.76
#2021-06-07|1633.37
#2021-06-08|1631.42
#2021-06-09|1621.43
#2021-06-10|1616.19
#2021-06-11|1615.99
#2021-06-14|1613.50
#2021-06-15|1618.45
#2021-06-16|1627.31
#2021-06-17|1597.61
#2021-06-18|1567.28
#2021-06-21|1587.34
#2021-06-22|1586.57
#2021-06-23|1598.13
#2021-06-24|1599.82
#2021-06-25|1615.02
#2021-06-28|1596.03
#2021-06-29|1590.42
#2021-06-30|1587.18
#2021-07-01|1586.16
#2021-07-02|1591.80
#2021-07-05|1597.36
#2021-07-06|1576.24
#2021-07-07|1570.41
#2021-07-08|1543.73
#2021-07-09|1567.96
#2021-07-12|1578.63
#2021-07-13|1566.94
#2021-07-14|1572.52
#2021-07-15|1569.06
#2021-07-16|1549.94
#2021-07-19|1498.74
#2021-07-20|1515.79
#2021-07-21|1549.05
#2021-07-22|1546.50
#2021-07-23|1545.90
#2021-07-26|1552.97
#2021-07-27|1557.57
#2021-07-28|1561.60
#2021-07-29|1588.30
#2021-07-30|1574.59
#2021-08-02|1573.83
#2021-08-03|1568.13
#2021-08-04|1578.26
#2021-08-05|1598.76
#2021-08-06|1605.25
#2021-08-09|1607.00
#2021-08-10|1625.25
#2021-08-11|1637.64
#2021-08-12|1634.98
#2021-08-13|1634.92
#2021-08-16|1626.84
#2021-08-17|1609.34
#2021-08-18|1610.88
#2021-08-19|1581.26
#2021-08-20|1588.16
#2021-08-23|1612.09
#2021-08-24|1622.97
#2021-08-25|1626.17
#2021-08-26|1609.88
#2021-08-27|1608.77
#2021-08-30|1602.17
#2021-08-31|1586.05
#2021-09-01|1595.55
#2021-09-02|1604.65
#2021-09-03|1607.61
#2021-09-06|1604.02
#2021-09-07|1596.57
#2021-09-08|1583.31
#2021-09-09|1593.40
#2021-09-10|1591.67
#2021-09-13|1592.99
#2021-09-14|1580.91
#2021-09-15|1593.79
#2021-09-16|1590.51
#2021-09-17|1567.71
#2021-09-20|1532.56
#2021-09-21|1535.91
#2021-09-22|1557.09
#2021-09-23|1584.47
#2021-09-24|1576.56
#2021-09-27|1591.54
#2021-09-28|1568.39
#2021-09-29|1563.61
#2021-09-30|1560.74
#2021-10-01|1571.28
#2021-10-04|1577.05
#2021-10-05|1592.20
#2021-10-06|1581.10
#2021-10-07|1603.33
#2021-10-08|1624.08
#2021-10-11|1623.30
#2021-10-12|1620.37
#2021-10-13|1619.87
#2021-10-14|1645.88
#2021-10-15|1661.59
#2021-10-18|1663.41
#2021-10-19|1673.30
#2021-10-20|1688.90
#2021-10-21|1691.72
#2021-10-22|1696.94
#2021-10-25|1700.59
#2021-10-26|1704.60
#2021-10-27|1694.54
#2021-10-28|1702.97
#2021-10-29|1672.69
#2021-11-01|1685.94
#2021-11-02|1685.35
#2021-11-03|1697.71
#2021-11-04|1691.31
#2021-11-05|1699.33
#2021-11-08|1703.44
#2021-11-09|1701.80
#2021-11-10|1703.37
#2021-11-11|1688.76
#2021-11-12|1696.91
#2021-11-15|1694.36
#2021-11-16|1695.90
#2021-11-17|1686.12
#2021-11-18|1674.80
#2021-11-19|1671.45
#2021-11-22|1668.64
#2021-11-23|1672.44
#2021-11-24|1681.65
#2021-11-25|1691.63
#2021-11-26|1641.86
#2021-11-29|1633.08
#2021-11-30|1583.78
#2021-12-01|1599.75
#2021-12-02|1623.94
#2021-12-03|1621.91
#2021-12-06|1631.47
#2021-12-07|1664.74
#2021-12-08|1659.80
#2021-12-09|1651.46
#2021-12-10|1655.71
#2021-12-13|1635.22
#2021-12-14|1629.63
#2021-12-15|1635.43
#2021-12-16|1654.34
#2021-12-17|1634.71
#2021-12-20|1603.93
#2021-12-21|1627.31
#2021-12-22|1650.52
#2021-12-23|1669.37
#2021-12-24|1673.42
#2021-12-27|1674.53
#2021-12-28|1671.07
#2021-12-29|1689.94
#2021-12-30|1686.32
#2021-12-31|1698.48
#2022-01-03|1679.79
#2022-01-04|1720.87
#2022-01-05|1710.09
#2022-01-06|1716.70
#2022-01-07|1734.26
#2022-01-10|1728.69
#2022-01-11|1756.06
#2022-01-12|1780.45
#2022-01-13|1788.94
#2022-01-14|1785.00
#2022-01-17|1808.14
#2022-01-18|1788.43
#2022-01-19|1766.55
#2022-01-20|1767.58
#2022-01-21|1735.72
#2022-01-24|1705.02
#2022-01-25|1712.11
#2022-01-26|1719.71
#2022-01-27|1708.77
#2022-01-28|1707.43
#2022-01-31|1737.60
#2022-02-01|1759.31
#2022-02-02|1773.16
#2022-02-03|1763.55
#2022-02-04|1760.03
#2022-02-07|1775.14
#2022-02-08|1790.98
#2022-02-09|1797.40
#2022-02-10|1806.80
#2022-02-11|1794.39
#2022-02-14|1763.04
#2022-02-15|1769.69
#2022-02-16|1776.99
#2022-02-17|1748.16
#2022-02-18|1733.75
#2022-02-21|1733.41
#2022-02-22|1736.08
#2022-02-23|1714.70
#2022-02-24|1671.29
#2022-02-25|1726.33
#2022-02-28|1719.75
#2022-03-01|1689.12
#2022-03-02|1711.89
#2022-03-03|1710.55
#2022-03-04|1691.29
#2022-03-07|1664.05
#2022-03-08|1644.33
#2022-03-09|1685.95
#2022-03-10|1687.06
#2022-03-11|1696.06
#2022-03-14|1690.14
#2022-03-15|1687.64
#2022-03-16|1721.83
#2022-03-17|1747.22
#2022-03-18|1751.49
#2022-03-21|1763.84
#2022-03-22|1770.39
#2022-03-23|1742.69
#2022-03-24|1748.41
#2022-03-25|1758.93
#2022-03-28|1751.53
#2022-03-29|1763.61
#2022-03-30|1766.80
#2022-03-31|1734.83
#2022-04-01|1733.09
#2022-04-04|1747.88
#2022-04-05|1749.41
#2022-04-06|1723.93
#2022-04-07|1693.15
#2022-04-08|1698.75
#2022-04-11|1690.96
#2022-04-12|1672.27
#2022-04-13|1667.34
#2022-04-14|1671.63
#2022-04-15|1671.63
#2022-04-18|1666.03
#2022-04-19|1682.09
#2022-04-20|1707.87
#2022-04-21|1698.54
#2022-04-22|1627.76
#2022-04-25|1614.48
#2022-04-26|1579.30
#2022-04-27|1566.81
#2022-04-28|1595.23
#2022-04-29|1580.50
#2022-05-02|1563.01
#2022-05-03|1581.32
#2022-05-04|1599.15
#2022-05-05|1570.59
#2022-05-06|1555.88
#2022-05-09|1524.60
#2022-05-10|1512.04
#2022-05-11|1516.43
#2022-05-12|1483.86
#2022-05-13|1514.43
#2022-05-16|1522.51
#2022-05-17|1553.49
#2022-05-18|1526.77
#2022-05-19|1523.68
#2022-05-20|1525.82
#2022-05-23|1531.31
#2022-05-24|1535.79
#2022-05-25|1549.58
#2022-05-26|1567.97
#2022-05-27|1593.66
#2022-05-30|1619.69
#2022-05-31|1615.14
#2022-06-01|1611.68
#2022-06-02|1631.15
#2022-06-03|1615.50
#2022-06-06|1625.95
#2022-06-07|1630.20
#2022-06-08|1617.53
#2022-06-09|1586.89
#2022-06-10|1535.00
#2022-06-13|1496.08
#2022-06-14|1482.07
#2022-06-15|1487.08
#2022-06-16|1442.95
#2022-06-17|1433.08
#2022-06-20|1460.45
#2022-06-21|1470.76
#2022-06-22|1451.01
#2022-06-23|1425.27
#2022-06-24|1443.84
#2022-06-27|1458.16
#2022-06-28|1456.57
#2022-06-29|1456.41
#2022-06-30|1446.69
#2022-07-01|1444.12
#2022-07-04|1450.93
#2022-07-05|1428.52
#2022-07-06|1425.80
#2022-07-07|1454.47
#2022-07-08|1460.89
#2022-07-11|1443.81
#2022-07-12|1439.16
#2022-07-13|1427.91
#2022-07-14|1363.76
#2022-07-15|1386.70
#2022-07-18|1413.09
#2022-07-19|1446.16
#2022-07-20|1455.92
#2022-07-21|1458.33
#2022-07-22|1461.19
#2022-07-25|1463.95
#2022-07-26|1450.70
#2022-07-27|1464.46
#2022-07-28|1478.48
#2022-07-29|1499.11
#2022-08-01|1498.88
#2022-08-02|1482.23
#2022-08-03|1496.39
#2022-08-04|1502.31
#2022-08-05|1497.44
#2022-08-08|1502.12
#2022-08-09|1492.58
#2022-08-10|1536.16
#2022-08-11|1547.39
#2022-08-12|1556.71
#2022-08-15|1549.15
#2022-08-16|1564.74
#2022-08-17|1555.96
#2022-08-18|1559.24
#2022-08-19|1537.96
#2022-08-22|1512.22
#2022-08-23|1506.65
#2022-08-24|1488.80
#2022-08-25|1507.27
#2022-08-26|1484.65
#2022-08-29|1473.07
#2022-08-30|1448.37
#2022-08-31|1433.47
#2022-09-01|1415.38
#2022-09-02|1434.06
#2022-09-05|1428.01
#2022-09-06|1418.64
#2022-09-07|1427.39
#2022-09-08|1456.03
#2022-09-09|1489.66
#2022-09-12|1514.09
#2022-09-13|1471.30
#2022-09-14|1469.67
#2022-09-15|1464.25
#2022-09-16|1445.41
#2022-09-19|1454.92
#2022-09-20|1435.56
#2022-09-21|1413.19
#2022-09-22|1391.67
#2022-09-23|1356.05
#2022-09-26|1343.76
#2022-09-27|1325.98
#2022-09-28|1347.79
#2022-09-29|1330.32
#2022-09-30|1327.66
#2022-10-03|1353.81
#2022-10-04|1396.96
#2022-10-05|1376.10
#2022-10-06|1337.65
#2022-10-07|1308.99
#2022-10-10|1302.85
#2022-10-11|1266.08
#2022-10-12|1272.04
#2022-10-13|1296.74
#2022-10-14|1293.12
#2022-10-17|1326.62
#2022-10-18|1337.44
#2022-10-19|1317.26
#2022-10-20|1311.61
#2022-10-21|1321.87
#2022-10-24|1330.69
#2022-10-25|1351.74
#2022-10-26|1361.43
#2022-10-27|1372.62
#2022-10-28|1376.99
#2022-10-31|1367.79
#2022-11-01|1370.33
#2022-11-02|1359.99
#2022-11-03|1344.86
#2022-11-04|1389.24
#2022-11-07|1401.46
#2022-11-08|1411.53
#2022-11-09|1388.41
#2022-11-10|1450.85
#2022-11-11|1468.42
#2022-11-14|1458.55
#2022-11-15|1459.81
#2022-11-16|1455.96
#2022-11-17|1451.57
#2022-11-18|1454.71
#2022-11-21|1445.42
#2022-11-22|1468.69
#2022-11-23|1477.57
#2022-11-24|1486.35
#2022-11-25|1485.95
#2022-11-28|1464.42
#2022-11-29|1448.97
#2022-11-30|1462.06
#2022-12-01|1478.23
#2022-12-02|1467.63
#2022-12-05|1449.64
#2022-12-06|1422.05
#2022-12-07|1420.90
#2022-12-08|1420.56
#2022-12-09|1419.64
#2022-12-12|1413.46
#2022-12-13|1409.73
#2022-12-14|1396.59
#2022-12-15|1378.51
#2022-12-16|1365.95
#2022-12-19|1352.36
#2022-12-20|1368.25
#2022-12-21|1383.31
#2022-12-22|1370.08
#2022-12-23|1384.66
#2022-12-26|1384.66
#2022-12-27|1393.64
#2022-12-28|1371.01
#2022-12-29|1390.75
#2022-12-30|1380.68
#2023-01-02|1380.68
#2023-01-03|1379.26
#2023-01-04|1408.87
#2023-01-05|1390.32
#2023-01-06|1416.65
#2023-01-09|1432.27
#2023-01-10|1429.22
#2023-01-11|1440.80
#2023-01-12|1456.87
#2023-01-13|1468.78
#2023-01-16|1473.54
#2023-01-17|1479.65
#2023-01-18|1469.31
#2023-01-19|1454.87
#2023-01-20|1471.83
#2023-01-23|1484.44
#2023-01-24|1488.14
#2023-01-25|1483.62
#2023-01-26|1503.50
#2023-01-27|1504.31
#2023-01-30|1498.41
#2023-01-31|1512.81
#2023-02-01|1516.51
#2023-02-02|1528.23
#2023-02-03|1525.99
#2023-02-06|1506.12
#2023-02-07|1518.53
#2023-02-08|1521.36
#2023-02-09|1521.18
#2023-02-10|1526.60
#2023-02-13|1536.84
#2023-02-14|1533.92
#2023-02-15|1526.42
#2023-02-16|1522.91
#2023-02-17|1522.77
#2023-02-20|1526.90
#2023-02-21|1501.42
#2023-02-22|1488.49
#2023-02-23|1478.96
#2023-02-24|1476.87
#2023-02-27|1485.35
#2023-02-28|1474.13
#2023-03-01|1468.73
#2023-03-02|1464.81
#2023-03-03|1476.12
#2023-03-06|1476.92
#2023-03-07|1447.89
#2023-03-08|1441.99
#2023-03-09|1419.52
#2023-03-10|1386.76
#2023-03-13|1367.63
#2023-03-14|1380.54
#2023-03-15|1342.63
#2023-03-16|1354.50
#2023-03-17|1331.82
#2023-03-20|1345.78
#2023-03-21|1357.63
#2023-03-22|1347.24
#2023-03-23|1344.71
#2023-03-24|1336.35
#2023-03-27|1351.02
#2023-03-28|1356.85
#2023-03-29|1375.07
#2023-03-30|1386.51
#2023-03-31|1398.35
#2023-04-03|1415.01
#2023-04-04|1406.05
#2023-04-05|1395.66
#2023-04-06|1397.50
#2023-04-07|1397.50
#2023-04-10|1395.58
#2023-04-11|1409.16
#2023-04-12|1413.25
#2023-04-13|1428.18
#2023-04-14|1432.29
#2023-04-17|1435.22
#2023-04-18|1448.40
#2023-04-19|1448.63
#2023-04-20|1446.77
#2023-04-21|1439.85
#2023-04-24|1432.05
#2023-04-25|1400.83
#2023-04-26|1400.46
#2023-04-27|1418.91
#2023-04-28|1430.73
#2023-05-01|1431.62
#2023-05-02|1397.41
#2023-05-03|1393.85
#2023-05-04|1377.08
#2023-05-05|1415.43
#2023-05-08|1426.19
#2023-05-09|1414.61
#2023-05-10|1412.97
#2023-05-11|1408.09
#2023-05-12|1399.71
#2023-05-15|1414.84
#2023-05-16|1400.26
#2023-05-17|1408.60
#2023-05-18|1407.54
#2023-05-19|1402.77
#2023-05-22|1402.20
#2023-05-23|1401.00
#2023-05-24|1366.95
#2023-05-25|1355.44
#2023-05-26|1368.44
#2023-05-29|1378.64
#2023-05-30|1362.62
#2023-05-31|1350.12
#2023-06-01|1357.19
#2023-06-02|1391.47
#2023-06-05|1379.23
#2023-06-06|1394.12
#2023-06-07|1397.61
#2023-06-08|1396.41
#2023-06-09|1401.11
#2023-06-12|1397.16
#2023-06-13|1417.88
#2023-06-14|1423.59
#2023-06-15|1433.27
#2023-06-16|1437.19
#2023-06-19|1432.01
#2023-06-20|1417.05
#2023-06-21|1416.83
#2023-06-22|1405.42
#2023-06-23|1389.71
#2023-06-26|1408.70
#2023-06-27|1423.93
#2023-06-28|1416.05
#2023-06-29|1425.81
#2023-06-30|1443.33
#2023-07-03|1443.16
#2023-07-04|1446.66
#2023-07-05|1438.92
#2023-07-06|1408.17
#2023-07-07|1414.37
#2023-07-10|1412.93
#2023-07-11|1416.57
#2023-07-12|1437.21
#2023-07-13|1459.42
#2023-07-14|1459.37
#2023-07-17|1466.22
#2023-07-18|1476.44
#2023-07-19|1487.68
#2023-07-20|1487.92
#2023-07-21|1491.07
#2023-07-24|1496.28
#2023-07-25|1484.06
#2023-07-26|1484.86
#2023-07-27|1483.30
#2023-07-28|1482.53
#2023-07-31|1494.69
#2023-08-01|1473.50
#2023-08-02|1451.95
#2023-08-03|1438.23
#2023-08-04|1452.00
#2023-08-07|1450.27
#2023-08-08|1433.29
#2023-08-09|1436.21
#2023-08-10|1452.26
#2023-08-11|1452.90
#2023-08-14|1442.64
#2023-08-15|1413.50
#2023-08-16|1406.37
#2023-08-17|1394.73
#2023-08-18|1384.17
#2023-08-21|1378.64
#2023-08-22|1362.17
#2023-08-23|1375.34
#2023-08-24|1372.72
#2023-08-25|1360.23
#2023-08-28|1379.38
#2023-08-29|1395.04
#2023-08-30|1403.26
#2023-08-31|1393.19
#2023-09-01|1405.00
#2023-09-04|1403.09
#2023-09-05|1389.14
#2023-09-06|1376.87
#2023-09-07|1369.56
#2023-09-08|1371.95
#2023-09-11|1390.02
#2023-09-12|1395.15
#2023-09-13|1407.67
#2023-09-14|1426.60
#2023-09-15|1433.00
#2023-09-18|1430.88
#2023-09-19|1426.77
#2023-09-20|1428.27
#2023-09-21|1392.34
#2023-09-22|1392.05
#2023-09-25|1387.16
#2023-09-26|1370.94
#2023-09-27|1352.13
#2023-09-28|1368.35
#2023-09-29|1358.60
#2023-10-02|1320.30
#2023-10-03|1296.36
#2023-10-04|1300.11
#2023-10-05|1310.17
#2023-10-06|1317.25
#2023-10-09|1325.47
#2023-10-10|1339.30
#2023-10-11|1356.60
#2023-10-12|1338.11
#2023-10-13|1327.30
#2023-10-16|1344.19
#2023-10-17|1345.07
#2023-10-18|1315.70
#2023-10-19|1298.48
#2023-10-20|1276.38
#2023-10-23|1276.43
#2023-10-24|1263.73
#2023-10-25|1252.96
#2023-10-26|1257.46
#2023-10-27|1234.46
#2023-10-30|1253.98
#2023-10-31|1251.93
#2023-11-01|1265.13
#2023-11-02|1310.92
#2023-11-03|1340.00
#2023-11-06|1337.31
#2023-11-07|1321.35
#2023-11-08|1319.72
#2023-11-09|1331.85
#2023-11-10|1326.56
#2023-11-13|1333.98
#2023-11-14|1369.94
#2023-11-15|1382.16
#2023-11-16|1374.49
#2023-11-17|1383.37
#2023-11-20|1389.60
#2023-11-21|1381.42
#2023-11-22|1374.26
#2023-11-23|1378.19
#2023-11-24|1388.85
#2023-11-27|1380.85
#2023-11-28|1375.74
#2023-11-29|1391.30
#2023-11-30|1409.34
#2023-12-01|1423.38
#2023-12-04|1423.30
#2023-12-05|1423.00
#2023-12-06|1422.72
#2023-12-07|1419.22
#2023-12-08|1429.92
#2023-12-11|1439.40
#2023-12-12|1435.57
#2023-12-13|1465.03
#2023-12-14|1498.02
#2023-12-15|1490.44
#2023-12-18|1493.96
#2023-12-19|1518.51
#2023-12-20|1508.55
#2023-12-21|1522.05
#2023-12-22|1535.67
#2023-12-25|1535.67
#2023-12-26|1542.99
#2023-12-27|1552.92
#2023-12-28|1552.17
#2023-12-29|1556.59
#2024-01-01|1556.59
#2024-01-02|1531.63
#2024-01-03|1516.56
#2024-01-04|1523.11
#2024-01-05|1534.32
#2024-01-08|1541.24
#2024-01-09|1520.98
#2024-01-10|1518.55
#2024-01-11|1499.30
#2024-01-12|1499.51
#2024-01-15|1499.24
#2024-01-16|1492.77
#2024-01-17|1475.89
#2024-01-18|1482.84
#2024-01-19|1506.38
#2024-01-22|1513.78
#2024-01-23|1510.79
#2024-01-24|1515.55
#2024-01-25|1518.82
#2024-01-26|1526.56
#2024-01-29|1529.14
#2024-01-30|1534.52
#2024-01-31|1525.10
#2024-02-01|1516.70
#2024-02-02|1511.54
#2024-02-05|1491.59
#2024-02-06|1501.23
#2024-02-07|1505.22
#2024-02-08|1499.60
#2024-02-09|1511.53
#2024-02-12|1519.18
#2024-02-13|1479.48
#2024-02-14|1505.35
#2024-02-15|1535.51
#2024-02-16|1539.02
#2024-02-19|1537.77
#2024-02-20|1539.47
#2024-02-21|1528.61
#2024-02-22|1544.46
#2024-02-23|1553.34
#2024-02-26|1542.16
#2024-02-27|1536.23
#2024-02-28|1527.18
#2024-02-29|1537.28
#2024-03-01|1544.69
#2024-03-04|1543.96
#2024-03-05|1548.40
#2024-03-06|1558.26
#2024-03-07|1570.87
#2024-03-08|1570.72
#2024-03-11|1572.31
#2024-03-12|1574.78
#2024-03-13|1581.64
#2024-03-14|1564.12
#2024-03-15|1562.36
#2024-03-18|1558.33
#2024-03-19|1558.35
#2024-03-20|1571.27
#2024-03-21|1583.72
#2024-03-22|1567.44
#2024-03-25|1565.54
#2024-03-26|1565.39
#2024-03-27|1575.42
#2024-03-28|1586.57
#2024-03-29|1586.57
#2024-04-01|1572.99
#2024-04-02|1555.87
#2024-04-03|1566.24
#2024-04-04|1567.69
#2024-04-05|1565.96
#2024-04-08|1573.49
#2024-04-09|1574.33
#2024-04-10|1540.90
#2024-04-11|1530.90
#2024-04-12|1512.77
#2024-04-15|1502.40
#2024-04-16|1484.95
#2024-04-17|1488.70
#2024-04-18|1496.73
#2024-04-19|1509.05
#2024-04-22|1519.30
#2024-04-23|1531.81
#2024-04-24|1517.40
#2024-04-25|1513.50
#2024-04-26|1523.21
#2024-04-29|1526.55
#2024-04-30|1508.68
#2024-05-01|1513.78
#2024-05-02|1526.62
#2024-05-03|1537.29
#2024-05-06|1557.37
#2024-05-07|1553.88
#2024-05-08|1561.82
#2024-05-09|1574.03
#2024-05-10|1576.68
#2024-05-13|1577.46
#2024-05-14|1579.88
#2024-05-15|1586.58
#2024-05-16|1590.83
#2024-05-17|1600.06
#2024-05-20|1600.06
#2024-05-21|1592.98
#2024-05-22|1583.62
#2024-05-23|1574.29
#2024-05-24|1589.98
#2024-05-27|1594.11
#2024-05-28|1576.73
#2024-05-29|1531.10
#2024-05-30|1563.40
#2024-05-31|1578.77
#2024-06-03|1573.65
#2024-06-04|1564.29
#2024-06-05|1564.67
#2024-06-06|1561.11
#2024-06-07|1551.88
#2024-06-10|1547.04
#2024-06-11|1530.68
#2024-06-12|1547.53
#2024-06-13|1520.47
#2024-06-14|1513.10
#2024-06-17|1510.36
#2024-06-18|1519.01
#2024-06-19|1513.20
#2024-06-20|1510.82
#2024-06-21|1511.12
#2024-06-24|1539.79
#2024-06-25|1539.31
#2024-06-26|1530.29
#2024-06-27|1540.74
#2024-06-28|1540.24
#2024-07-01|1534.86
#2024-07-02|1547.97
#2024-07-03|1571.19
#2024-07-04|1571.68
#2024-07-05|1553.68
#2024-07-08|1564.06
#2024-07-09|1566.62
#2024-07-10|1583.85
#2024-07-11|1593.86
#2024-07-12|1604.21
#2024-07-15|1607.79
#2024-07-16|1615.30
#2024-07-17|1615.49
#2024-07-18|1612.26
#2024-07-19|1601.65
#2024-07-22|1613.11
#2024-07-23|1608.19
#2024-07-24|1594.82
#2024-07-25|1595.17
#2024-07-26|1608.13
#2024-07-29|1605.04
#2024-07-30|1611.72
#2024-07-31|1626.71
#2024-08-01|1597.17
#2024-08-02|1557.44
#2024-08-05|1559.35
#2024-08-06|1547.28
#2024-08-07|1538.11
#2024-08-08|1558.49
#2024-08-09|1572.87
#2024-08-12|1563.93
#2024-08-13|1586.12
#2024-08-14|1605.15
#2024-08-15|1616.69
#2024-08-16|1623.29
#2024-08-19|1636.13
#2024-08-20|1636.22
#2024-08-21|1644.98
#2024-08-22|1643.54
#2024-08-23|1673.37
#2024-08-26|1681.38
#2024-08-27|1683.65
#2024-08-28|1687.08
#2024-08-29|1694.85
#2024-08-30|1710.66
#2024-09-02|1708.50
#2024-09-03|1692.58
#2024-09-04|1703.66
#2024-09-05|1704.76
#2024-09-06|1694.24
#2024-09-09|1715.61
#2024-09-10|1715.15
#2024-09-11|1728.93
#2024-09-12|1742.06
#2024-09-13|1748.76
#2024-09-16|1759.02
#2024-09-17|1758.85
#2024-09-18|1753.66
#2024-09-19|1779.84
#2024-09-20|1780.26
#2024-09-23|1788.44
#2024-09-24|1788.12
#2024-09-25|1791.37
#2024-09-26|1805.66
#2024-09-27|1801.27
#2024-09-30|1801.32
#2024-10-01|1797.73
#2024-10-02|1795.46
#2024-10-03|1783.61
#2024-10-04|1793.40
#2024-10-07|1782.22
#2024-10-08|1775.48
#2024-10-09|1780.31
#2024-10-10|1764.65
#2024-10-11|1776.29
#2024-10-14|1774.23
#2024-10-15|1779.14
#2024-10-16|1794.87
#2024-10-17|1804.41
#2024-10-18|1806.10
#2024-10-21|1792.17
#2024-10-22|1789.16
#2024-10-23|1784.40
#2024-10-24|1785.67
#2024-10-25|1774.23
#2024-10-28|1786.81
#2024-10-29|1782.75
#2024-10-30|1780.00
#2024-10-31|1750.96
#2024-11-01|1767.81
#2024-11-04|1773.89
#2024-11-05|1794.53
#2024-11-06|1813.99
#2024-11-07|1832.27
#2024-11-08|1827.56
#2024-11-11|1840.62
#2024-11-12|1835.59
#2024-11-13|1830.45
#2024-11-14|1834.16
#2024-11-15|1814.69
#2024-11-18|1817.23
#2024-11-19|1830.02
#2024-11-20|1826.53
#2024-11-21|1852.60
#2024-11-22|1852.50
#2024-11-25|1852.37
#2024-11-26|1852.52
#2024-11-27|1864.44
#2024-11-28|1865.58
#2024-11-29|1872.80
#2024-12-02|1864.67
#2024-12-03|1858.93
#2024-12-04|1862.82
#2024-12-05|1871.61
#2024-12-06|1865.88
#2024-12-09|1863.18
#2024-12-10|1852.54
#2024-12-11|1863.18
#2024-12-12|1844.73
#2024-12-13|1835.07
#2024-12-16|1837.36
#2024-12-17|1821.47
#2024-12-18|1783.43
#2024-12-19|1774.30
#2024-12-20|1783.60
#2024-12-23|1787.31
#2024-12-24|1795.61
#2024-12-25|1795.61
#2024-12-26|1791.75
#2024-12-27|1793.10
#2024-12-30|1787.84
#2024-12-31|1790.73
#2025-01-01|1790.73
#2025-01-02|1781.79
#2025-01-03|1792.55
#2025-01-06|1793.32
#2025-01-07|1789.42
#2025-01-08|1794.34
#2025-01-09|1793.07
#2025-01-10|1756.19
#2025-01-13|1746.07
#2025-01-14|1759.94
#2025-01-15|1784.11
#2025-01-16|1790.93
#2025-01-17|1803.79
#2025-01-20|1808.31
#2025-01-21|1818.18
#2025-01-22|1812.67
#2025-01-23|1822.38
#2025-01-24|1835.01
#2025-01-27|1825.01
#2025-01-28|1829.36
#2025-01-29|1824.99
#2025-01-30|1842.22
#2025-01-31|1820.07
#2025-02-03|1777.45
#2025-02-04|1789.35
#2025-02-05|1807.32
#2025-02-06|1821.02
#2025-02-07|1819.51
#2025-02-10|1818.76
#2025-02-11|1814.54
#2025-02-12|1818.25
#2025-02-13|1829.25
#2025-02-14|1838.76
#2025-02-17|1836.17
#2025-02-18|1849.22
#2025-02-19|1840.42
#2025-02-20|1839.09
#2025-02-21|1818.85
#2025-02-24|1813.87
#2025-02-25|1817.83
#2025-02-26|1814.84
#2025-02-27|1791.74
#2025-02-28|1817.31
#2025-03-03|1801.66
#2025-03-04|1735.98
#2025-03-05|1761.62
#2025-03-06|1739.21
#2025-03-07|1733.95
#2025-03-10|1696.09
#2025-03-11|1669.87
#2025-03-12|1689.29
#2025-03-13|1662.09
#2025-03-14|1695.32
#2025-03-17|1723.75
#2025-03-18|1719.95
#2025-03-19|1739.36
#2025-03-20|1736.14
#2025-03-21|1730.87
#2025-03-24|1769.62
#2025-03-25|1773.14
#2025-03-26|1769.46
#2025-03-27|1757.48
#2025-03-28|1730.21
#2025-03-31|1730.63
#2025-04-01|1749.64
#2025-04-02|1773.76
#2025-04-03|1710.33
#2025-04-04|1647.63
#2025-04-07|1614.81
#2025-04-08|1604.13
#2025-04-09|1680.05
#2025-04-10|1640.45
#2025-04-11|1686.70
#2025-04-14|1719.05
#2025-04-15|1730.03
#2025-04-16|1723.70
#2025-04-17|1732.71
#2025-04-18|1732.71
#2025-04-21|1723.29
#2025-04-22|1759.48
#2025-04-23|1775.97
#2025-04-24|1789.32
#2025-04-25|1796.52
#2025-04-28|1807.22
#2025-04-29|1819.05
#2025-04-30|1829.30
#2025-05-01|1829.24
#2025-05-02|1861.29
#2025-05-05|1848.55
#2025-05-06|1846.42
#2025-05-07|1864.66
#2025-05-08|1864.62
#2025-05-09|1858.96
#2025-05-12|1872.06
#2025-05-13|1881.89
#2025-05-14|1898.34
#2025-05-15|1911.47
#2025-05-16|1919.87
#2025-05-19|1926.90
#2025-05-20|1922.71
#2025-05-21|1913.50
#2025-05-22|1920.01
#2025-05-23|1931.26
#2025-05-26|1947.27
#2025-05-27|1960.97
#2025-05-28|1953.52
#2025-05-29|1942.13
#2025-05-30|1953.75
#2025-06-02|1960.27
#2025-06-03|1963.40
#2025-06-04|1964.54
#2025-06-05|1967.48
#2025-06-06|1976.18
#2025-06-09|1964.81
#2025-06-10|1969.73
#2025-06-11|1964.92
#2025-06-12|1980.90
#2025-06-13|1962.29
#2025-06-16|1980.17
#2025-06-17|1969.99
#2025-06-18|1968.74
#2025-06-19|1959.49
#2025-06-20|1961.96
#2025-06-23|1971.25
#2025-06-24|1999.86
#2025-06-25|1982.79
#2025-06-26|2012.78
#2025-06-27|2015.48
#2025-06-30|2028.01
#2025-07-01|2026.45
#2025-07-02|2021.43
#2025-07-03|2049.08
#2025-07-04|2044.35
#2025-07-07|2030.96
#2025-07-08|2022.81
#2025-07-09|2026.54
#2025-07-10|2040.57
#2025-07-11|2027.55
#2025-07-14|2042.88
#2025-07-15|2025.95
#2025-07-16|2046.61
#2025-07-17|2069.84
#2025-07-18|2070.13
#2025-07-21|2064.35
#2025-07-22|2074.22
#2025-07-23|2093.94
#2025-07-24|2092.38
#2025-07-25|2088.85
#2025-07-28|2078.77
#2025-07-29|2068.18
#2025-07-30|2053.15
#2025-07-31|2042.16
#2025-08-01|2023.90
#2025-08-04|2026.40
#2025-08-05|2049.79
#2025-08-06|2059.08
#2025-08-07|2039.14
#2025-08-08|2036.97
#2025-08-11|2033.10
#2025-08-12|2050.76
#2025-08-13|2064.43
#2025-08-14|2066.71
#2025-08-15|2061.05
#2025-08-18|2057.42
#2025-08-19|2048.18
#2025-08-20|2045.34
#2025-08-21|2044.40
#2025-08-22|2073.81
#2025-08-25|2055.71
#2025-08-26|2079.54
#2025-08-27|2099.21
#2025-08-28|2106.64
#2025-08-29|2115.44
#2025-09-01|2112.44
#2025-09-02|2106.01
#2025-09-03|2116.00
#2025-09-04|2123.90
#2025-09-05|2119.22
#2025-09-08|2114.75
#2025-09-09|2121.99
#2025-09-10|2123.43
#2025-09-11|2146.25
#2025-09-12|2135.77
#2025-09-15|2153.08
#2025-09-16|2162.30
#2025-09-17|2162.97
#2025-09-18|2168.49
#2025-09-19|2190.80
#2025-09-22|2197.94
#2025-09-23|2187.83
#2025-09-24|2159.68
#2025-09-25|2149.84
#2025-09-26|2150.54
#2025-09-29|2160.70
#2025-09-30|2161.51
#2025-10-01|2156.12
#2025-10-02|2155.77
#2025-10-03|2173.88
#2025-10-06|2174.06
#2025-10-07|2166.12
#2025-10-08|2161.44
#2025-10-09|2154.92
#2025-10-10|2119.35
#2025-10-13|2114.14
#2025-10-14|2154.14
#2025-10-15|2161.64
#2025-10-16|2121.51
#2025-10-17|2115.83
#2025-10-20|2136.01
#2025-10-21|2136.49
#2025-10-22|2139.86
#2025-10-23|2150.31
#2025-10-24|2159.53
#2025-10-27|2177.37
#2025-10-28|2195.43
#2025-10-29|2172.99
#2025-10-30|2154.43
#2025-10-31|2163.98
#2025-11-03|2156.41
#2025-11-04|2152.98
#2025-11-05|2152.71
#2025-11-06|2144.70
#2025-11-07|2151.47
#2025-11-10|2171.96
#2025-11-11|2179.47
#2025-11-12|2213.24
#2025-11-13|2169.80
#2025-11-14|2169.20
#2025-11-17|2158.34
#2025-11-18|2160.15
#2025-11-19|2161.02
#2025-11-20|2151.27
#2025-11-21|2168.79
#2025-11-24|2182.33
#2025-11-25|2207.84
#2025-11-26|2223.32
#2025-11-27|2228.08
#2025-11-28|2251.16
#2025-12-01|2223.58
#2025-12-02|2235.99
#2025-12-03|2245.85
#2025-12-04|2277.57
#2025-12-05|2293.32
#2025-12-08|2297.73
#2025-12-09|2310.31
#2025-12-10|2333.89
#2025-12-11|2354.05
#2025-12-12|2338.45
#2025-12-15|2350.58
#2025-12-16|2343.81
#2025-12-17|2317.84
#2025-12-18|2341.49
#2025-12-19|2353.94
#2025-12-22|2371.76
#2025-12-23|2380.11
#2025-12-24|2390.16
#2025-12-25|2390.16
#2025-12-26|2391.91
#2025-12-29|2396.46
#2025-12-30|2386.94
#2025-12-31|2373.93
#2026-01-01|2373.93
#2026-01-02|2388.26
#2026-01-05|2424.19
#2026-01-06|2406.21
#2026-01-07|2377.97
#2026-01-08|2381.18
#2026-01-09|2383.83
#2026-01-12|2386.14
#2026-01-13|2363.36
#2026-01-14|2366.05
#2026-01-15|2376.87
#2026-01-16|2372.60
#2026-01-19|2368.04
#2026-01-20|2335.17
#2026-01-21|2357.49
#2026-01-22|2361.40
#2026-01-23|2366.53