Table Data - NASDAQ Canada Financials Total Return Index
| Title | NASDAQ Canada Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQCA30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:40 PM CDT |
| Notes | For more information about this series, see: NQCA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 221.38 |
| 2001-04-02 | 223.51 |
| 2001-04-03 | 218.16 |
| 2001-04-04 | 216.92 |
| 2001-04-05 | 218.46 |
| 2001-04-06 | 218.29 |
| 2001-04-09 | 220.03 |
| 2001-04-10 | 223.13 |
| 2001-04-11 | 219.70 |
| 2001-04-12 | 217.73 |
| 2001-04-13 | . |
| 2001-04-16 | 217.40 |
| 2001-04-17 | 218.62 |
| 2001-04-18 | 221.15 |
| 2001-04-19 | 222.60 |
| 2001-04-20 | 223.56 |
| 2001-04-23 | 220.20 |
| 2001-04-24 | 218.34 |
| 2001-04-25 | 220.28 |
| 2001-04-26 | 220.01 |
| 2001-04-27 | 220.52 |
| 2001-04-30 | 217.69 |
| 2001-05-01 | 218.18 |
| 2001-05-02 | 219.83 |
| 2001-05-03 | 219.50 |
| 2001-05-04 | 221.14 |
| 2001-05-07 | 222.01 |
| 2001-05-08 | 222.94 |
| 2001-05-09 | 225.21 |
| 2001-05-10 | 229.31 |
| 2001-05-11 | 224.82 |
| 2001-05-14 | 224.83 |
| 2001-05-15 | 226.63 |
| 2001-05-16 | 229.27 |
| 2001-05-17 | 230.89 |
| 2001-05-18 | 231.12 |
| 2001-05-21 | 231.42 |
| 2001-05-22 | 230.03 |
| 2001-05-23 | 230.23 |
| 2001-05-24 | 233.02 |
| 2001-05-25 | 233.31 |
| 2001-05-28 | . |
| 2001-05-29 | 230.85 |
| 2001-05-30 | 229.89 |
| 2001-05-31 | 233.94 |
| 2001-06-01 | 239.40 |
| 2001-06-04 | 240.03 |
| 2001-06-05 | 239.47 |
| 2001-06-06 | 240.57 |
| 2001-06-07 | 243.60 |
| 2001-06-08 | 243.17 |
| 2001-06-11 | 243.98 |
| 2001-06-12 | 244.33 |
| 2001-06-13 | 246.54 |
| 2001-06-14 | 243.29 |
| 2001-06-15 | 239.01 |
| 2001-06-18 | 238.44 |
| 2001-06-19 | 239.16 |
| 2001-06-20 | 240.40 |
| 2001-06-21 | 243.16 |
| 2001-06-22 | 243.51 |
| 2001-06-25 | 244.39 |
| 2001-06-26 | 240.95 |
| 2001-06-27 | 235.70 |
| 2001-06-28 | 237.52 |
| 2001-06-29 | 241.68 |
| 2001-07-02 | 242.05 |
| 2001-07-03 | 246.82 |
| 2001-07-04 | . |
| 2001-07-05 | 244.45 |
| 2001-07-06 | 240.83 |
| 2001-07-09 | 243.84 |
| 2001-07-10 | 242.79 |
| 2001-07-11 | 240.94 |
| 2001-07-12 | 243.58 |
| 2001-07-13 | 244.61 |
| 2001-07-16 | 243.95 |
| 2001-07-17 | 246.38 |
| 2001-07-18 | 245.90 |
| 2001-07-19 | 244.58 |
| 2001-07-20 | 244.87 |
| 2001-07-23 | 244.21 |
| 2001-07-24 | 246.37 |
| 2001-07-25 | 245.73 |
| 2001-07-26 | 243.76 |
| 2001-07-27 | 245.79 |
| 2001-07-30 | 245.99 |
| 2001-07-31 | 248.12 |
| 2001-08-01 | 248.41 |
| 2001-08-02 | 249.12 |
| 2001-08-03 | 250.03 |
| 2001-08-06 | 251.39 |
| 2001-08-07 | 252.73 |
| 2001-08-08 | 250.28 |
| 2001-08-09 | 251.72 |
| 2001-08-10 | 249.49 |
| 2001-08-13 | 249.65 |
| 2001-08-14 | 250.10 |
| 2001-08-15 | 249.11 |
| 2001-08-16 | 251.41 |
| 2001-08-17 | 247.31 |
| 2001-08-20 | 249.89 |
| 2001-08-21 | 247.85 |
| 2001-08-22 | 249.89 |
| 2001-08-23 | 251.01 |
| 2001-08-24 | 254.01 |
| 2001-08-27 | 257.23 |
| 2001-08-28 | 255.97 |
| 2001-08-29 | 252.47 |
| 2001-08-30 | 251.96 |
| 2001-08-31 | 248.46 |
| 2001-09-03 | . |
| 2001-09-04 | 250.60 |
| 2001-09-05 | 249.15 |
| 2001-09-06 | 249.97 |
| 2001-09-07 | 244.77 |
| 2001-09-10 | 245.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 229.57 |
| 2001-09-18 | 228.47 |
| 2001-09-19 | 223.32 |
| 2001-09-20 | 214.78 |
| 2001-09-21 | 212.08 |
| 2001-09-24 | 222.21 |
| 2001-09-25 | 225.14 |
| 2001-09-26 | 224.71 |
| 2001-09-27 | 223.97 |
| 2001-09-28 | 229.00 |
| 2001-10-01 | 229.75 |
| 2001-10-02 | 230.95 |
| 2001-10-03 | 234.11 |
| 2001-10-04 | 231.26 |
| 2001-10-05 | 229.84 |
| 2001-10-08 | 230.17 |
| 2001-10-09 | 228.45 |
| 2001-10-10 | 227.72 |
| 2001-10-11 | 229.36 |
| 2001-10-12 | 227.05 |
| 2001-10-15 | 226.32 |
| 2001-10-16 | 226.02 |
| 2001-10-17 | 224.60 |
| 2001-10-18 | 222.44 |
| 2001-10-19 | 222.48 |
| 2001-10-22 | 218.99 |
| 2001-10-23 | 218.99 |
| 2001-10-24 | 217.33 |
| 2001-10-25 | 217.73 |
| 2001-10-26 | 220.37 |
| 2001-10-29 | 216.79 |
| 2001-10-30 | 215.57 |
| 2001-10-31 | 217.04 |
| 2001-11-01 | 221.21 |
| 2001-11-02 | 223.82 |
| 2001-11-05 | 226.49 |
| 2001-11-06 | 228.17 |
| 2001-11-07 | 227.42 |
| 2001-11-08 | 226.82 |
| 2001-11-09 | 228.20 |
| 2001-11-12 | 228.25 |
| 2001-11-13 | 231.57 |
| 2001-11-14 | 233.22 |
| 2001-11-15 | 233.42 |
| 2001-11-16 | 233.03 |
| 2001-11-19 | 236.33 |
| 2001-11-20 | 233.43 |
| 2001-11-21 | 229.65 |
| 2001-11-22 | . |
| 2001-11-23 | 233.94 |
| 2001-11-26 | 235.24 |
| 2001-11-27 | 236.10 |
| 2001-11-28 | 233.62 |
| 2001-11-29 | 237.30 |
| 2001-11-30 | 238.33 |
| 2001-12-03 | 235.62 |
| 2001-12-04 | 237.64 |
| 2001-12-05 | 242.29 |
| 2001-12-06 | 240.27 |
| 2001-12-07 | 241.63 |
| 2001-12-10 | 239.88 |
| 2001-12-11 | 237.97 |
| 2001-12-12 | 241.96 |
| 2001-12-13 | 240.18 |
| 2001-12-14 | 238.30 |
| 2001-12-17 | 243.67 |
| 2001-12-18 | 244.85 |
| 2001-12-19 | 243.64 |
| 2001-12-20 | 241.02 |
| 2001-12-21 | 238.88 |
| 2001-12-24 | 236.61 |
| 2001-12-25 | . |
| 2001-12-26 | 236.55 |
| 2001-12-27 | 241.25 |
| 2001-12-28 | 240.37 |
| 2001-12-31 | 239.94 |
| 2002-01-01 | . |
| 2002-01-02 | 237.62 |
| 2002-01-03 | 240.92 |
| 2002-01-04 | 242.27 |
| 2002-01-07 | 243.38 |
| 2002-01-08 | 241.32 |
| 2002-01-09 | 241.34 |
| 2002-01-10 | 240.45 |
| 2002-01-11 | 239.86 |
| 2002-01-14 | 237.77 |
| 2002-01-15 | 239.53 |
| 2002-01-16 | 237.72 |
| 2002-01-17 | 235.56 |
| 2002-01-18 | 234.44 |
| 2002-01-21 | . |
| 2002-01-22 | 236.68 |
| 2002-01-23 | 238.83 |
| 2002-01-24 | 240.76 |
| 2002-01-25 | 238.46 |
| 2002-01-28 | 237.78 |
| 2002-01-29 | 238.39 |
| 2002-01-30 | 236.64 |
| 2002-01-31 | 238.81 |
| 2002-02-01 | 239.73 |
| 2002-02-04 | 236.16 |
| 2002-02-05 | 234.62 |
| 2002-02-06 | 232.72 |
| 2002-02-07 | 232.59 |
| 2002-02-08 | 234.67 |
| 2002-02-11 | 237.73 |
| 2002-02-12 | 235.98 |
| 2002-02-13 | 237.03 |
| 2002-02-14 | 236.57 |
| 2002-02-15 | 235.97 |
| 2002-02-18 | . |
| 2002-02-19 | 236.22 |
| 2002-02-20 | 234.96 |
| 2002-02-21 | 232.86 |
| 2002-02-22 | 233.58 |
| 2002-02-25 | 237.57 |
| 2002-02-26 | 237.22 |
| 2002-02-27 | 239.29 |
| 2002-02-28 | 242.00 |
| 2002-03-01 | 246.95 |
| 2002-03-04 | 253.67 |
| 2002-03-05 | 252.76 |
| 2002-03-06 | 255.67 |
| 2002-03-07 | 255.64 |
| 2002-03-08 | 252.59 |
| 2002-03-11 | 251.23 |
| 2002-03-12 | 250.46 |
| 2002-03-13 | 251.03 |
| 2002-03-14 | 250.70 |
| 2002-03-15 | 252.78 |
| 2002-03-18 | 253.20 |
| 2002-03-19 | 256.67 |
| 2002-03-20 | 255.91 |
| 2002-03-21 | 253.81 |
| 2002-03-22 | 254.54 |
| 2002-03-25 | 250.98 |
| 2002-03-26 | 251.60 |
| 2002-03-27 | 253.76 |
| 2002-03-28 | 254.93 |
| 2002-03-29 | . |
| 2002-04-01 | 253.65 |
| 2002-04-02 | 254.60 |
| 2002-04-03 | 255.57 |
| 2002-04-04 | 254.01 |
| 2002-04-05 | 257.74 |
| 2002-04-08 | 256.97 |
| 2002-04-09 | 256.28 |
| 2002-04-10 | 261.72 |
| 2002-04-11 | 260.72 |
| 2002-04-12 | 261.95 |
| 2002-04-15 | 261.26 |
| 2002-04-16 | 264.45 |
| 2002-04-17 | 263.75 |
| 2002-04-18 | 263.06 |
| 2002-04-19 | 268.49 |
| 2002-04-22 | 267.15 |
| 2002-04-23 | 262.43 |
| 2002-04-24 | 261.55 |
| 2002-04-25 | 260.32 |
| 2002-04-26 | 257.89 |
| 2002-04-29 | 257.93 |
| 2002-04-30 | 261.96 |
| 2002-05-01 | 263.04 |
| 2002-05-02 | 264.20 |
| 2002-05-03 | 261.55 |
| 2002-05-06 | 256.37 |
| 2002-05-07 | 256.17 |
| 2002-05-08 | 260.37 |
| 2002-05-09 | 258.89 |
| 2002-05-10 | 259.90 |
| 2002-05-13 | 261.60 |
| 2002-05-14 | 262.86 |
| 2002-05-15 | 263.13 |
| 2002-05-16 | 263.42 |
| 2002-05-17 | 262.16 |
| 2002-05-20 | 262.45 |
| 2002-05-21 | 262.48 |
| 2002-05-22 | 260.60 |
| 2002-05-23 | 264.61 |
| 2002-05-24 | 264.19 |
| 2002-05-27 | . |
| 2002-05-28 | 265.49 |
| 2002-05-29 | 264.63 |
| 2002-05-30 | 266.58 |
| 2002-05-31 | 270.29 |
| 2002-06-03 | 268.08 |
| 2002-06-04 | 267.07 |
| 2002-06-05 | 264.91 |
| 2002-06-06 | 264.45 |
| 2002-06-07 | 264.97 |
| 2002-06-10 | 264.49 |
| 2002-06-11 | 259.96 |
| 2002-06-12 | 259.15 |
| 2002-06-13 | 256.33 |
| 2002-06-14 | 251.71 |
| 2002-06-17 | 256.51 |
| 2002-06-18 | 255.11 |
| 2002-06-19 | 253.48 |
| 2002-06-20 | 252.96 |
| 2002-06-21 | 250.28 |
| 2002-06-24 | 250.65 |
| 2002-06-25 | 250.90 |
| 2002-06-26 | 248.20 |
| 2002-06-27 | 253.43 |
| 2002-06-28 | 254.64 |
| 2002-07-01 | 255.06 |
| 2002-07-02 | 248.69 |
| 2002-07-03 | 247.41 |
| 2002-07-04 | . |
| 2002-07-05 | 252.15 |
| 2002-07-08 | 253.03 |
| 2002-07-09 | 251.15 |
| 2002-07-10 | 245.95 |
| 2002-07-11 | 244.20 |
| 2002-07-12 | 240.93 |
| 2002-07-15 | 238.00 |
| 2002-07-16 | 238.09 |
| 2002-07-17 | 238.61 |
| 2002-07-18 | 238.15 |
| 2002-07-19 | 230.95 |
| 2002-07-22 | 224.44 |
| 2002-07-23 | 215.91 |
| 2002-07-24 | 224.10 |
| 2002-07-25 | 222.54 |
| 2002-07-26 | 224.37 |
| 2002-07-29 | 231.64 |
| 2002-07-30 | 231.15 |
| 2002-07-31 | 233.66 |
| 2002-08-01 | 232.26 |
| 2002-08-02 | 231.88 |
| 2002-08-05 | 231.04 |
| 2002-08-06 | 231.75 |
| 2002-08-07 | 233.22 |
| 2002-08-08 | 236.49 |
| 2002-08-09 | 239.23 |
| 2002-08-12 | 236.01 |
| 2002-08-13 | 235.22 |
| 2002-08-14 | 237.97 |
| 2002-08-15 | 237.02 |
| 2002-08-16 | 236.95 |
| 2002-08-19 | 238.61 |
| 2002-08-20 | 237.75 |
| 2002-08-21 | 239.54 |
| 2002-08-22 | 239.95 |
| 2002-08-23 | 237.89 |
| 2002-08-26 | 240.42 |
| 2002-08-27 | 238.13 |
| 2002-08-28 | 237.29 |
| 2002-08-29 | 236.62 |
| 2002-08-30 | 238.06 |
| 2002-09-02 | . |
| 2002-09-03 | 233.08 |
| 2002-09-04 | 233.75 |
| 2002-09-05 | 232.41 |
| 2002-09-06 | 231.91 |
| 2002-09-09 | 233.83 |
| 2002-09-10 | 232.35 |
| 2002-09-11 | 234.57 |
| 2002-09-12 | 230.15 |
| 2002-09-13 | 229.92 |
| 2002-09-16 | 230.79 |
| 2002-09-17 | 227.70 |
| 2002-09-18 | 222.79 |
| 2002-09-19 | 218.62 |
| 2002-09-20 | 218.44 |
| 2002-09-23 | 212.79 |
| 2002-09-24 | 212.54 |
| 2002-09-25 | 216.80 |
| 2002-09-26 | 220.55 |
| 2002-09-27 | 217.07 |
| 2002-09-30 | 219.51 |
| 2002-10-01 | 220.87 |
| 2002-10-02 | 215.25 |
| 2002-10-03 | 209.44 |
| 2002-10-04 | 206.22 |
| 2002-10-07 | 203.00 |
| 2002-10-08 | 207.87 |
| 2002-10-09 | 203.24 |
| 2002-10-10 | 209.98 |
| 2002-10-11 | 216.85 |
| 2002-10-14 | 217.27 |
| 2002-10-15 | 227.62 |
| 2002-10-16 | 226.22 |
| 2002-10-17 | 233.42 |
| 2002-10-18 | 236.39 |
| 2002-10-21 | 238.35 |
| 2002-10-22 | 233.50 |
| 2002-10-23 | 235.87 |
| 2002-10-24 | 236.72 |
| 2002-10-25 | 236.36 |
| 2002-10-28 | 236.26 |
| 2002-10-29 | 230.33 |
| 2002-10-30 | 229.50 |
| 2002-10-31 | 224.62 |
| 2002-11-01 | 228.20 |
| 2002-11-04 | 234.93 |
| 2002-11-05 | 232.64 |
| 2002-11-06 | 232.49 |
| 2002-11-07 | 230.73 |
| 2002-11-08 | 229.10 |
| 2002-11-11 | 225.92 |
| 2002-11-12 | 225.82 |
| 2002-11-13 | 225.38 |
| 2002-11-14 | 229.06 |
| 2002-11-15 | 231.00 |
| 2002-11-18 | 230.62 |
| 2002-11-19 | 231.08 |
| 2002-11-20 | 233.83 |
| 2002-11-21 | 237.91 |
| 2002-11-22 | 239.78 |
| 2002-11-25 | 242.91 |
| 2002-11-26 | 238.54 |
| 2002-11-27 | 241.83 |
| 2002-11-28 | . |
| 2002-11-29 | 241.63 |
| 2002-12-02 | 245.13 |
| 2002-12-03 | 244.28 |
| 2002-12-04 | 243.75 |
| 2002-12-05 | 240.44 |
| 2002-12-06 | 241.49 |
| 2002-12-09 | 239.91 |
| 2002-12-10 | 244.03 |
| 2002-12-11 | 244.19 |
| 2002-12-12 | 246.32 |
| 2002-12-13 | 245.88 |
| 2002-12-16 | 248.07 |
| 2002-12-17 | 245.85 |
| 2002-12-18 | 244.11 |
| 2002-12-19 | 243.30 |
| 2002-12-20 | 242.31 |
| 2002-12-23 | 246.53 |
| 2002-12-24 | 246.73 |
| 2002-12-25 | . |
| 2002-12-26 | 246.15 |
| 2002-12-27 | 242.06 |
| 2002-12-30 | 241.37 |
| 2002-12-31 | 240.37 |
| 2003-01-01 | . |
| 2003-01-02 | 245.08 |
| 2003-01-03 | 248.37 |
| 2003-01-06 | 252.42 |
| 2003-01-07 | 252.23 |
| 2003-01-08 | 247.30 |
| 2003-01-09 | 249.49 |
| 2003-01-10 | 251.78 |
| 2003-01-13 | 254.00 |
| 2003-01-14 | 254.47 |
| 2003-01-15 | 253.97 |
| 2003-01-16 | 254.58 |
| 2003-01-17 | 252.95 |
| 2003-01-20 | . |
| 2003-01-21 | 250.12 |
| 2003-01-22 | 251.55 |
| 2003-01-23 | 252.59 |
| 2003-01-24 | 249.07 |
| 2003-01-27 | 244.75 |
| 2003-01-28 | 243.47 |
| 2003-01-29 | 245.59 |
| 2003-01-30 | 243.87 |
| 2003-01-31 | 244.94 |
| 2003-02-03 | 248.96 |
| 2003-02-04 | 247.73 |
| 2003-02-05 | 246.28 |
| 2003-02-06 | 244.47 |
| 2003-02-07 | 243.46 |
| 2003-02-10 | 240.40 |
| 2003-02-11 | 241.37 |
| 2003-02-12 | 242.27 |
| 2003-02-13 | 243.92 |
| 2003-02-14 | 246.62 |
| 2003-02-17 | . |
| 2003-02-18 | 252.67 |
| 2003-02-19 | 251.45 |
| 2003-02-20 | 253.38 |
| 2003-02-21 | 254.04 |
| 2003-02-24 | 252.86 |
| 2003-02-25 | 255.05 |
| 2003-02-26 | 254.06 |
| 2003-02-27 | 259.23 |
| 2003-02-28 | 258.87 |
| 2003-03-03 | 256.83 |
| 2003-03-04 | 256.38 |
| 2003-03-05 | 256.56 |
| 2003-03-06 | 253.78 |
| 2003-03-07 | 258.26 |
| 2003-03-10 | 254.43 |
| 2003-03-11 | 253.73 |
| 2003-03-12 | 250.14 |
| 2003-03-13 | 252.05 |
| 2003-03-14 | 252.88 |
| 2003-03-17 | 259.52 |
| 2003-03-18 | 259.80 |
| 2003-03-19 | 261.48 |
| 2003-03-20 | 263.65 |
| 2003-03-21 | 264.43 |
| 2003-03-24 | 260.51 |
| 2003-03-25 | 261.43 |
| 2003-03-26 | 261.33 |
| 2003-03-27 | 261.95 |
| 2003-03-28 | 261.73 |
| 2003-03-31 | 258.16 |
| 2003-04-01 | 258.63 |
| 2003-04-02 | 260.76 |
| 2003-04-03 | 260.41 |
| 2003-04-04 | 260.58 |
| 2003-04-07 | 261.42 |
| 2003-04-08 | 264.83 |
| 2003-04-09 | 265.19 |
| 2003-04-10 | 268.63 |
| 2003-04-11 | 270.16 |
| 2003-04-14 | 272.07 |
| 2003-04-15 | 273.09 |
| 2003-04-16 | 271.93 |
| 2003-04-17 | 273.39 |
| 2003-04-18 | . |
| 2003-04-21 | 273.49 |
| 2003-04-22 | 276.45 |
| 2003-04-23 | 277.03 |
| 2003-04-24 | 273.96 |
| 2003-04-25 | 272.36 |
| 2003-04-28 | 274.63 |
| 2003-04-29 | 275.60 |
| 2003-04-30 | 279.76 |
| 2003-05-01 | 281.01 |
| 2003-05-02 | 280.50 |
| 2003-05-05 | 283.79 |
| 2003-05-06 | 286.72 |
| 2003-05-07 | 285.50 |
| 2003-05-08 | 286.03 |
| 2003-05-09 | 288.22 |
| 2003-05-12 | 292.62 |
| 2003-05-13 | 291.98 |
| 2003-05-14 | 296.68 |
| 2003-05-15 | 298.41 |
| 2003-05-16 | 300.47 |
| 2003-05-19 | 302.06 |
| 2003-05-20 | 304.81 |
| 2003-05-21 | 303.70 |
| 2003-05-22 | 299.42 |
| 2003-05-23 | 295.45 |
| 2003-05-26 | . |
| 2003-05-27 | 298.66 |
| 2003-05-28 | 296.39 |
| 2003-05-29 | 298.72 |
| 2003-05-30 | 297.28 |
| 2003-06-02 | 301.29 |
| 2003-06-03 | 299.06 |
| 2003-06-04 | 306.97 |
| 2003-06-05 | 311.87 |
| 2003-06-06 | 309.72 |
| 2003-06-09 | 306.02 |
| 2003-06-10 | 307.63 |
| 2003-06-11 | 312.76 |
| 2003-06-12 | 313.98 |
| 2003-06-13 | 313.50 |
| 2003-06-16 | 319.25 |
| 2003-06-17 | 318.66 |
| 2003-06-18 | 319.24 |
| 2003-06-19 | 313.54 |
| 2003-06-20 | 312.53 |
| 2003-06-23 | 309.43 |
| 2003-06-24 | 308.90 |
| 2003-06-25 | 311.36 |
| 2003-06-26 | 310.85 |
| 2003-06-27 | 310.53 |
| 2003-06-30 | 309.74 |
| 2003-07-01 | 311.95 |
| 2003-07-02 | 313.37 |
| 2003-07-03 | 315.33 |
| 2003-07-04 | . |
| 2003-07-07 | 315.36 |
| 2003-07-08 | 313.62 |
| 2003-07-09 | 310.03 |
| 2003-07-10 | 307.71 |
| 2003-07-11 | 309.24 |
| 2003-07-14 | 313.22 |
| 2003-07-15 | 309.89 |
| 2003-07-16 | 310.20 |
| 2003-07-17 | 308.20 |
| 2003-07-18 | 305.64 |
| 2003-07-21 | 306.67 |
| 2003-07-22 | 307.99 |
| 2003-07-23 | 310.44 |
| 2003-07-24 | 313.51 |
| 2003-07-25 | 317.31 |
| 2003-07-28 | 317.27 |
| 2003-07-29 | 315.50 |
| 2003-07-30 | 311.10 |
| 2003-07-31 | 309.84 |
| 2003-08-01 | 310.44 |
| 2003-08-04 | 308.55 |
| 2003-08-05 | 306.38 |
| 2003-08-06 | 302.91 |
| 2003-08-07 | 307.13 |
| 2003-08-08 | 310.16 |
| 2003-08-11 | 316.09 |
| 2003-08-12 | 318.80 |
| 2003-08-13 | 320.50 |
| 2003-08-14 | 319.05 |
| 2003-08-15 | 319.12 |
| 2003-08-18 | 319.66 |
| 2003-08-19 | 319.10 |
| 2003-08-20 | 317.08 |
| 2003-08-21 | 315.33 |
| 2003-08-22 | 313.03 |
| 2003-08-25 | 315.56 |
| 2003-08-26 | 319.84 |
| 2003-08-27 | 319.04 |
| 2003-08-28 | 320.88 |
| 2003-08-29 | 322.46 |
| 2003-09-01 | . |
| 2003-09-02 | 325.74 |
| 2003-09-03 | 326.20 |
| 2003-09-04 | 328.53 |
| 2003-09-05 | 327.94 |
| 2003-09-08 | 326.62 |
| 2003-09-09 | 326.80 |
| 2003-09-10 | 328.54 |
| 2003-09-11 | 327.27 |
| 2003-09-12 | 328.89 |
| 2003-09-15 | 327.22 |
| 2003-09-16 | 329.78 |
| 2003-09-17 | 328.91 |
| 2003-09-18 | 330.11 |
| 2003-09-19 | 334.01 |
| 2003-09-22 | 333.47 |
| 2003-09-23 | 334.58 |
| 2003-09-24 | 333.62 |
| 2003-09-25 | 333.57 |
| 2003-09-26 | 329.35 |
| 2003-09-29 | 327.46 |
| 2003-09-30 | 328.41 |
| 2003-10-01 | 333.82 |
| 2003-10-02 | 336.00 |
| 2003-10-03 | 335.50 |
| 2003-10-06 | 337.56 |
| 2003-10-07 | 342.26 |
| 2003-10-08 | 342.68 |
| 2003-10-09 | 343.99 |
| 2003-10-10 | 348.18 |
| 2003-10-13 | 348.63 |
| 2003-10-14 | 353.95 |
| 2003-10-15 | 357.28 |
| 2003-10-16 | 359.13 |
| 2003-10-17 | 357.06 |
| 2003-10-20 | 357.03 |
| 2003-10-21 | 359.49 |
| 2003-10-22 | 361.33 |
| 2003-10-23 | 358.77 |
| 2003-10-24 | 357.47 |
| 2003-10-27 | 358.51 |
| 2003-10-28 | 360.98 |
| 2003-10-29 | 362.40 |
| 2003-10-30 | 361.67 |
| 2003-10-31 | 359.92 |
| 2003-11-03 | 360.79 |
| 2003-11-04 | 362.18 |
| 2003-11-05 | 364.74 |
| 2003-11-06 | 362.76 |
| 2003-11-07 | 363.99 |
| 2003-11-10 | 363.54 |
| 2003-11-11 | 361.44 |
| 2003-11-12 | 364.58 |
| 2003-11-13 | 363.49 |
| 2003-11-14 | 362.90 |
| 2003-11-17 | 362.64 |
| 2003-11-18 | 361.20 |
| 2003-11-19 | 365.51 |
| 2003-11-20 | 366.43 |
| 2003-11-21 | 367.70 |
| 2003-11-24 | 366.71 |
| 2003-11-25 | 365.68 |
| 2003-11-26 | 368.32 |
| 2003-11-27 | . |
| 2003-11-28 | 367.38 |
| 2003-12-01 | 368.15 |
| 2003-12-02 | 369.91 |
| 2003-12-03 | 370.39 |
| 2003-12-04 | 367.18 |
| 2003-12-05 | 369.04 |
| 2003-12-08 | 370.27 |
| 2003-12-09 | 366.70 |
| 2003-12-10 | 365.80 |
| 2003-12-11 | 360.86 |
| 2003-12-12 | 364.35 |
| 2003-12-15 | 362.96 |
| 2003-12-16 | 366.59 |
| 2003-12-17 | 366.26 |
| 2003-12-18 | 366.29 |
| 2003-12-19 | 365.29 |
| 2003-12-22 | 368.08 |
| 2003-12-23 | 369.60 |
| 2003-12-24 | 372.47 |
| 2003-12-25 | . |
| 2003-12-26 | 374.92 |
| 2003-12-29 | 376.09 |
| 2003-12-30 | 376.23 |
| 2003-12-31 | 380.66 |
| 2004-01-01 | . |
| 2004-01-02 | 383.46 |
| 2004-01-05 | 386.53 |
| 2004-01-06 | 387.24 |
| 2004-01-07 | 385.58 |
| 2004-01-08 | 385.95 |
| 2004-01-09 | 387.84 |
| 2004-01-12 | 387.69 |
| 2004-01-13 | 391.88 |
| 2004-01-14 | 388.47 |
| 2004-01-15 | 390.60 |
| 2004-01-16 | 393.40 |
| 2004-01-19 | . |
| 2004-01-20 | 398.66 |
| 2004-01-21 | 394.12 |
| 2004-01-22 | 397.25 |
| 2004-01-23 | 394.02 |
| 2004-01-26 | 393.84 |
| 2004-01-27 | 396.21 |
| 2004-01-28 | 389.81 |
| 2004-01-29 | 386.20 |
| 2004-01-30 | 388.10 |
| 2004-02-02 | 390.08 |
| 2004-02-03 | 390.71 |
| 2004-02-04 | 388.48 |
| 2004-02-05 | 388.45 |
| 2004-02-06 | 391.88 |
| 2004-02-09 | 394.31 |
| 2004-02-10 | 393.49 |
| 2004-02-11 | 393.29 |
| 2004-02-12 | 396.39 |
| 2004-02-13 | 398.64 |
| 2004-02-16 | . |
| 2004-02-17 | 401.58 |
| 2004-02-18 | 399.56 |
| 2004-02-19 | 394.03 |
| 2004-02-20 | 387.51 |
| 2004-02-23 | 388.36 |
| 2004-02-24 | 390.85 |
| 2004-02-25 | 387.23 |
| 2004-02-26 | 391.09 |
| 2004-02-27 | 391.94 |
| 2004-03-01 | 392.56 |
| 2004-03-02 | 389.58 |
| 2004-03-03 | 390.56 |
| 2004-03-04 | 393.15 |
| 2004-03-05 | 400.88 |
| 2004-03-08 | 399.41 |
| 2004-03-09 | 400.05 |
| 2004-03-10 | 393.03 |
| 2004-03-11 | 392.26 |
| 2004-03-12 | 390.44 |
| 2004-03-15 | 389.61 |
| 2004-03-16 | 395.03 |
| 2004-03-17 | 394.67 |
| 2004-03-18 | 396.07 |
| 2004-03-19 | 398.16 |
| 2004-03-22 | 396.26 |
| 2004-03-23 | 394.70 |
| 2004-03-24 | 391.27 |
| 2004-03-25 | 398.30 |
| 2004-03-26 | 401.11 |
| 2004-03-29 | 405.48 |
| 2004-03-30 | 407.63 |
| 2004-03-31 | 403.79 |
| 2004-04-01 | 405.21 |
| 2004-04-02 | 411.81 |
| 2004-04-05 | 417.70 |
| 2004-04-06 | 419.22 |
| 2004-04-07 | 415.88 |
| 2004-04-08 | 414.19 |
| 2004-04-09 | . |
| 2004-04-12 | 414.54 |
| 2004-04-13 | 407.95 |
| 2004-04-14 | 396.70 |
| 2004-04-15 | 394.46 |
| 2004-04-16 | 399.50 |
| 2004-04-19 | 398.32 |
| 2004-04-20 | 393.74 |
| 2004-04-21 | 391.42 |
| 2004-04-22 | 393.81 |
| 2004-04-23 | 393.63 |
| 2004-04-26 | 394.04 |
| 2004-04-27 | 390.78 |
| 2004-04-28 | 384.33 |
| 2004-04-29 | 380.14 |
| 2004-04-30 | 380.53 |
| 2004-05-03 | 381.82 |
| 2004-05-04 | 386.62 |
| 2004-05-05 | 385.81 |
| 2004-05-06 | 384.57 |
| 2004-05-07 | 375.96 |
| 2004-05-10 | 368.21 |
| 2004-05-11 | 369.28 |
| 2004-05-12 | 369.19 |
| 2004-05-13 | 366.29 |
| 2004-05-14 | 368.04 |
| 2004-05-17 | 367.78 |
| 2004-05-18 | 368.28 |
| 2004-05-19 | 373.21 |
| 2004-05-20 | 373.97 |
| 2004-05-21 | 376.45 |
| 2004-05-24 | 377.62 |
| 2004-05-25 | 381.65 |
| 2004-05-26 | 379.78 |
| 2004-05-27 | 385.47 |
| 2004-05-28 | 385.43 |
| 2004-05-31 | . |
| 2004-06-01 | 384.52 |
| 2004-06-02 | 387.91 |
| 2004-06-03 | 387.84 |
| 2004-06-04 | 390.50 |
| 2004-06-07 | 394.50 |
| 2004-06-08 | 397.00 |
| 2004-06-09 | 390.75 |
| 2004-06-10 | 389.52 |
| 2004-06-11 | . |
| 2004-06-14 | 385.03 |
| 2004-06-15 | 385.53 |
| 2004-06-16 | 384.85 |
| 2004-06-17 | 387.46 |
| 2004-06-18 | 387.56 |
| 2004-06-21 | 387.65 |
| 2004-06-22 | 393.28 |
| 2004-06-23 | 394.29 |
| 2004-06-24 | 397.41 |
| 2004-06-25 | 393.17 |
| 2004-06-28 | 396.80 |
| 2004-06-29 | 395.84 |
| 2004-06-30 | 397.48 |
| 2004-07-01 | 400.03 |
| 2004-07-02 | 401.21 |
| 2004-07-05 | . |
| 2004-07-06 | 400.80 |
| 2004-07-07 | 401.34 |
| 2004-07-08 | 400.74 |
| 2004-07-09 | 402.25 |
| 2004-07-12 | 401.89 |
| 2004-07-13 | 401.03 |
| 2004-07-14 | 404.77 |
| 2004-07-15 | 399.97 |
| 2004-07-16 | 401.20 |
| 2004-07-19 | 406.99 |
| 2004-07-20 | 406.31 |
| 2004-07-21 | 405.54 |
| 2004-07-22 | 408.21 |
| 2004-07-23 | 406.45 |
| 2004-07-26 | 401.28 |
| 2004-07-27 | 397.96 |
| 2004-07-28 | 401.37 |
| 2004-07-29 | 407.09 |
| 2004-07-30 | 407.79 |
| 2004-08-02 | 406.72 |
| 2004-08-03 | 411.11 |
| 2004-08-04 | 411.05 |
| 2004-08-05 | 405.39 |
| 2004-08-06 | 406.52 |
| 2004-08-09 | 404.15 |
| 2004-08-10 | 405.91 |
| 2004-08-11 | 401.00 |
| 2004-08-12 | 398.84 |
| 2004-08-13 | 405.98 |
| 2004-08-16 | 410.04 |
| 2004-08-17 | 409.74 |
| 2004-08-18 | 406.33 |
| 2004-08-19 | 411.96 |
| 2004-08-20 | 412.98 |
| 2004-08-23 | 410.90 |
| 2004-08-24 | 415.54 |
| 2004-08-25 | 417.89 |
| 2004-08-26 | 413.31 |
| 2004-08-27 | 411.23 |
| 2004-08-30 | 408.62 |
| 2004-08-31 | 410.48 |
| 2004-09-01 | 413.72 |
| 2004-09-02 | 414.69 |
| 2004-09-03 | 412.68 |
| 2004-09-06 | . |
| 2004-09-07 | 419.64 |
| 2004-09-08 | 418.28 |
| 2004-09-09 | 419.38 |
| 2004-09-10 | 418.55 |
| 2004-09-13 | 420.64 |
| 2004-09-14 | 423.21 |
| 2004-09-15 | 419.18 |
| 2004-09-16 | 426.30 |
| 2004-09-17 | 422.68 |
| 2004-09-20 | 422.26 |
| 2004-09-21 | 428.30 |
| 2004-09-22 | 429.39 |
| 2004-09-23 | 432.17 |
| 2004-09-24 | 432.57 |
| 2004-09-27 | 427.47 |
| 2004-09-28 | 427.68 |
| 2004-09-29 | 430.31 |
| 2004-09-30 | 434.67 |
| 2004-10-01 | 438.87 |
| 2004-10-04 | 437.43 |
| 2004-10-05 | 440.90 |
| 2004-10-06 | 444.41 |
| 2004-10-07 | 443.88 |
| 2004-10-08 | 446.24 |
| 2004-10-11 | 444.81 |
| 2004-10-12 | 446.17 |
| 2004-10-13 | 446.04 |
| 2004-10-14 | 452.05 |
| 2004-10-15 | 454.30 |
| 2004-10-18 | 454.35 |
| 2004-10-19 | 448.91 |
| 2004-10-20 | 453.50 |
| 2004-10-21 | 453.94 |
| 2004-10-22 | 451.75 |
| 2004-10-25 | 454.76 |
| 2004-10-26 | 458.98 |
| 2004-10-27 | 462.15 |
| 2004-10-28 | 467.34 |
| 2004-10-29 | 473.42 |
| 2004-11-01 | 471.58 |
| 2004-11-02 | 473.12 |
| 2004-11-03 | 477.07 |
| 2004-11-04 | 480.52 |
| 2004-11-05 | 479.84 |
| 2004-11-08 | 482.75 |
| 2004-11-09 | 479.32 |
| 2004-11-10 | 476.10 |
| 2004-11-11 | 479.19 |
| 2004-11-12 | 479.31 |
| 2004-11-15 | 479.96 |
| 2004-11-16 | 485.50 |
| 2004-11-17 | 486.39 |
| 2004-11-18 | 476.60 |
| 2004-11-19 | 479.05 |
| 2004-11-22 | 486.75 |
| 2004-11-23 | 482.24 |
| 2004-11-24 | 479.05 |
| 2004-11-25 | . |
| 2004-11-26 | 484.32 |
| 2004-11-29 | 480.40 |
| 2004-11-30 | 476.62 |
| 2004-12-01 | 484.88 |
| 2004-12-02 | 486.98 |
| 2004-12-03 | 482.45 |
| 2004-12-06 | 482.39 |
| 2004-12-07 | 478.94 |
| 2004-12-08 | 472.39 |
| 2004-12-09 | 470.38 |
| 2004-12-10 | 469.70 |
| 2004-12-13 | 470.74 |
| 2004-12-14 | 468.75 |
| 2004-12-15 | 474.54 |
| 2004-12-16 | 472.04 |
| 2004-12-17 | 472.84 |
| 2004-12-20 | 477.66 |
| 2004-12-21 | 478.82 |
| 2004-12-22 | 479.16 |
| 2004-12-23 | 478.01 |
| 2004-12-24 | . |
| 2004-12-27 | 486.78 |
| 2004-12-28 | 486.65 |
| 2004-12-29 | 487.56 |
| 2004-12-30 | 494.97 |
| 2004-12-31 | 496.81 |
| 2005-01-03 | 491.38 |
| 2005-01-04 | 486.50 |
| 2005-01-05 | 481.07 |
| 2005-01-06 | 476.89 |
| 2005-01-07 | 473.61 |
| 2005-01-10 | 476.91 |
| 2005-01-11 | 478.96 |
| 2005-01-12 | 484.38 |
| 2005-01-13 | 481.45 |
| 2005-01-14 | 477.48 |
| 2005-01-17 | . |
| 2005-01-18 | 478.15 |
| 2005-01-19 | 476.82 |
| 2005-01-20 | 472.58 |
| 2005-01-21 | 474.34 |
| 2005-01-24 | 477.00 |
| 2005-01-25 | 472.32 |
| 2005-01-26 | 478.09 |
| 2005-01-27 | 474.66 |
#2005-01-28| 470.57
#2005-01-31| 472.75
#2005-02-01| 472.75
#2005-02-02| 474.93
#2005-02-03| 474.07
#2005-02-04| 473.11
#2005-02-07| 476.49
#2005-02-08| 478.52
#2005-02-09| 480.72
#2005-02-10| 488.28
#2005-02-11| 489.95
#2005-02-14| 492.82
#2005-02-15| 491.81
#2005-02-16| 488.20
#2005-02-17| 494.33
#2005-02-18| 495.24
#2005-02-21| .
#2005-02-22| 492.65
#2005-02-23| 489.73
#2005-02-24| 486.06
#2005-02-25| 493.94
#2005-02-28| 496.09
#2005-03-01| 494.58
#2005-03-02| 497.81
#2005-03-03| 497.79
#2005-03-04| 505.33
#2005-03-07| 505.56
#2005-03-08| 513.85
#2005-03-09| 512.68
#2005-03-10| 512.67
#2005-03-11| 509.14
#2005-03-14| 508.72
#2005-03-15| 511.11
#2005-03-16| 509.99
#2005-03-17| 510.73
#2005-03-18| 506.08
#2005-03-21| 501.46
#2005-03-22| 506.75
#2005-03-23| 498.87
#2005-03-24| 497.16
#2005-03-25| .
#2005-03-28| 493.89
#2005-03-29| 496.90
#2005-03-30| 498.47
#2005-03-31| 505.24
#2005-04-01| 502.12
#2005-04-04| 497.27
#2005-04-05| 500.63
#2005-04-06| 500.76
#2005-04-07| 497.95
#2005-04-08| 496.14
#2005-04-11| 496.04
#2005-04-12| 497.47
#2005-04-13| 497.51
#2005-04-14| 494.45
#2005-04-15| 489.98
#2005-04-18| 489.51
#2005-04-19| 490.46
#2005-04-20| 491.34
#2005-04-21| 492.85
#2005-04-22| 492.87
#2005-04-25| 490.72
#2005-04-26| 488.45
#2005-04-27| 489.79
#2005-04-28| 490.06
#2005-04-29| 492.88
#2005-05-02| 495.41
#2005-05-03| 493.60
#2005-05-04| 500.32
#2005-05-05| 499.92
#2005-05-06| 501.72
#2005-05-09| 505.46
#2005-05-10| 505.00
#2005-05-11| 497.53
#2005-05-12| 495.35
#2005-05-13| 487.45
#2005-05-16| 487.92
#2005-05-17| 487.25
#2005-05-18| 491.22
#2005-05-19| 493.68
#2005-05-20| 494.84
#2005-05-23| 497.57
#2005-05-24| 496.50
#2005-05-25| 490.61
#2005-05-26| 491.47
#2005-05-27| 493.90
#2005-05-30| .
#2005-05-31| 498.68
#2005-06-01| 499.74
#2005-06-02| 497.87
#2005-06-03| 500.23
#2005-06-06| 503.40
#2005-06-07| 503.72
#2005-06-08| 507.35
#2005-06-09| 503.15
#2005-06-10| 505.36
#2005-06-13| 501.82
#2005-06-14| 500.78
#2005-06-15| 508.60
#2005-06-16| 510.83
#2005-06-17| 511.63
#2005-06-20| 514.69
#2005-06-21| 515.89
#2005-06-22| 520.97
#2005-06-23| 521.69
#2005-06-24| 523.49
#2005-06-27| 523.73
#2005-06-28| 526.87
#2005-06-29| 529.31
#2005-06-30| 523.42
#2005-07-01| 516.67
#2005-07-04| .
#2005-07-05| 516.53
#2005-07-06| 521.03
#2005-07-07| 523.78
#2005-07-08| 533.60
#2005-07-11| 537.22
#2005-07-12| 541.83
#2005-07-13| 542.37
#2005-07-14| 541.77
#2005-07-15| 538.00
#2005-07-18| 542.12
#2005-07-19| 543.44
#2005-07-20| 544.60
#2005-07-21| 548.30
#2005-07-22| 549.52
#2005-07-25| 548.02
#2005-07-26| 545.51
#2005-07-27| 548.56
#2005-07-28| 548.68
#2005-07-29| 547.05
#2005-08-01| 552.92
#2005-08-02| 562.11
#2005-08-03| 554.57
#2005-08-04| 552.36
#2005-08-05| 544.34
#2005-08-08| 543.38
#2005-08-09| 542.19
#2005-08-10| 546.07
#2005-08-11| 550.32
#2005-08-12| 554.49
#2005-08-15| 555.24
#2005-08-16| 551.36
#2005-08-17| 550.18
#2005-08-18| 537.81
#2005-08-19| 543.72
#2005-08-22| 546.79
#2005-08-23| 545.44
#2005-08-24| 548.13
#2005-08-25| 555.50
#2005-08-26| 551.53
#2005-08-29| 554.62
#2005-08-30| 556.35
#2005-08-31| 558.79
#2005-09-01| 563.11
#2005-09-02| 561.58
#2005-09-05| .
#2005-09-06| 565.46
#2005-09-07| 566.67
#2005-09-08| 566.21
#2005-09-09| 572.96
#2005-09-12| 567.68
#2005-09-13| 571.77
#2005-09-14| 573.47
#2005-09-15| 571.92
#2005-09-16| 574.90
#2005-09-19| 580.46
#2005-09-20| 578.10
#2005-09-21| 577.42
#2005-09-22| 575.53
#2005-09-23| 575.42
#2005-09-26| 576.66
#2005-09-27| 585.55
#2005-09-28| 578.81
#2005-09-29| 582.68
#2005-09-30| 590.41
#2005-10-03| 593.01
#2005-10-04| 584.28
#2005-10-05| 576.43
#2005-10-06| 571.53
#2005-10-07| 573.67
#2005-10-10| 573.67
#2005-10-11| 567.85
#2005-10-12| 569.24
#2005-10-13| 565.35
#2005-10-14| 563.20
#2005-10-17| 566.19
#2005-10-18| 559.84
#2005-10-19| 566.40
#2005-10-20| 562.71
#2005-10-21| 560.48
#2005-10-24| 557.87
#2005-10-25| 560.66
#2005-10-26| 564.81
#2005-10-27| 567.12
#2005-10-28| 566.15
#2005-10-31| 570.86
#2005-11-01| 570.75
#2005-11-02| 573.67
#2005-11-03| 574.86
#2005-11-04| 578.74
#2005-11-07| 577.77
#2005-11-08| 573.94
#2005-11-09| 581.72
#2005-11-10| 584.21
#2005-11-11| 584.19
#2005-11-14| 583.90
#2005-11-15| 581.42
#2005-11-16| 584.90
#2005-11-17| 588.86
#2005-11-18| 587.29
#2005-11-21| 595.52
#2005-11-22| 601.19
#2005-11-23| 608.16
#2005-11-24| .
#2005-11-25| 619.75
#2005-11-28| 621.01
#2005-11-29| 621.29
#2005-11-30| 613.53
#2005-12-01| 614.97
#2005-12-02| 620.56
#2005-12-05| 623.40
#2005-12-06| 626.85
#2005-12-07| 623.91
#2005-12-08| 621.53
#2005-12-09| 621.68
#2005-12-12| 621.77
#2005-12-13| 621.87
#2005-12-14| 622.56
#2005-12-15| 617.99
#2005-12-16| 627.23
#2005-12-19| 626.41
#2005-12-20| 623.18
#2005-12-21| 629.22
#2005-12-22| 629.05
#2005-12-23| 629.33
#2005-12-26| .
#2005-12-27| 625.98
#2005-12-28| 634.28
#2005-12-29| 633.66
#2005-12-30| 630.51
#2006-01-02| .
#2006-01-03| 645.06
#2006-01-04| 649.85
#2006-01-05| 644.02
#2006-01-06| 642.78
#2006-01-09| 636.55
#2006-01-10| 642.45
#2006-01-11| 647.50
#2006-01-12| 645.98
#2006-01-13| 646.41
#2006-01-16| .
#2006-01-17| 643.61
#2006-01-18| 635.64
#2006-01-19| 635.60
#2006-01-20| 641.78
#2006-01-23| 646.32
#2006-01-24| 642.62
#2006-01-25| 647.34
#2006-01-26| 648.58
#2006-01-27| 651.34
#2006-01-30| 654.24
#2006-01-31| 655.71
#2006-02-01| 658.27
#2006-02-02| 657.77
#2006-02-03| 657.41
#2006-02-06| 661.74
#2006-02-07| 655.26
#2006-02-08| 648.81
#2006-02-09| 658.36
#2006-02-10| 659.25
#2006-02-13| 656.84
#2006-02-14| 660.05
#2006-02-15| 662.74
#2006-02-16| 661.40
#2006-02-17| 666.45
#2006-02-20| .
#2006-02-21| 667.65
#2006-02-22| 671.57
#2006-02-23| 670.85
#2006-02-24| 671.44
#2006-02-27| 681.24
#2006-02-28| 681.70
#2006-03-01| 681.30
#2006-03-02| 685.82
#2006-03-03| 688.15
#2006-03-06| 685.37
#2006-03-07| 680.03
#2006-03-08| 675.61
#2006-03-09| 674.66
#2006-03-10| 675.44
#2006-03-13| 675.86
#2006-03-14| 680.86
#2006-03-15| 682.85
#2006-03-16| 684.69
#2006-03-17| 676.34
#2006-03-20| 675.14
#2006-03-21| 676.15
#2006-03-22| 674.55
#2006-03-23| 674.30
#2006-03-24| 678.69
#2006-03-27| 674.20
#2006-03-28| 675.89
#2006-03-29| 677.01
#2006-03-30| 683.41
#2006-03-31| 676.00
#2006-04-03| 673.05
#2006-04-04| 675.16
#2006-04-05| 679.69
#2006-04-06| 684.08
#2006-04-07| 688.67
#2006-04-10| 684.93
#2006-04-11| 682.20
#2006-04-12| 674.97
#2006-04-13| 676.50
#2006-04-14| .
#2006-04-17| 680.96
#2006-04-18| 682.11
#2006-04-19| 685.06
#2006-04-20| 680.57
#2006-04-21| 685.39
#2006-04-24| 679.96
#2006-04-25| 685.95
#2006-04-26| 692.10
#2006-04-27| 694.82
#2006-04-28| 691.59
#2006-05-01| 691.14
#2006-05-02| 694.09
#2006-05-03| 690.71
#2006-05-04| 683.53
#2006-05-05| 695.52
#2006-05-08| 692.07
#2006-05-09| 691.38
#2006-05-10| 692.04
#2006-05-11| 679.80
#2006-05-12| 680.44
#2006-05-15| 679.73
#2006-05-16| 683.70
#2006-05-17| 677.36
#2006-05-18| 663.14
#2006-05-19| 661.42
#2006-05-22| 665.26
#2006-05-23| 661.50
#2006-05-24| 660.10
#2006-05-25| 678.58
#2006-05-26| 678.74
#2006-05-29| .
#2006-05-30| 684.66
#2006-05-31| 676.83
#2006-06-01| 682.96
#2006-06-02| 687.50
#2006-06-05| 677.04
#2006-06-06| 672.07
#2006-06-07| 672.90
#2006-06-08| 662.35
#2006-06-09| 674.27
#2006-06-12| 675.77
#2006-06-13| 655.13
#2006-06-14| 648.97
#2006-06-15| 650.07
#2006-06-16| 649.90
#2006-06-19| 647.02
#2006-06-20| 648.45
#2006-06-21| 653.19
#2006-06-22| 645.59
#2006-06-23| 640.10
#2006-06-26| 647.43
#2006-06-27| 644.55
#2006-06-28| 644.42
#2006-06-29| 658.00
#2006-06-30| 659.46
#2006-07-03| 659.81
#2006-07-04| .
#2006-07-05| 660.06
#2006-07-06| 664.08
#2006-07-07| 670.32
#2006-07-10| 669.92
#2006-07-11| 672.72
#2006-07-12| 665.35
#2006-07-13| 659.66
#2006-07-14| 660.23
#2006-07-17| 651.40
#2006-07-18| 652.07
#2006-07-19| 663.86
#2006-07-20| 658.96
#2006-07-21| 659.63
#2006-07-24| 664.09
#2006-07-25| 668.19
#2006-07-26| 675.37
#2006-07-27| 670.63
#2006-07-28| 672.15
#2006-07-31| 664.72
#2006-08-01| 663.75
#2006-08-02| 669.51
#2006-08-03| 671.72
#2006-08-04| 670.84
#2006-08-07| 675.78
#2006-08-08| 677.10
#2006-08-09| 675.31
#2006-08-10| 670.35
#2006-08-11| 674.53
#2006-08-14| 670.76
#2006-08-15| 679.66
#2006-08-16| 689.73
#2006-08-17| 700.42
#2006-08-18| 692.92
#2006-08-21| 704.84
#2006-08-22| 709.28
#2006-08-23| 719.48
#2006-08-24| 714.56
#2006-08-25| 708.72
#2006-08-28| 715.24
#2006-08-29| 708.14
#2006-08-30| 711.27
#2006-08-31| 710.39
#2006-09-01| 715.87
#2006-09-04| .
#2006-09-05| 713.66
#2006-09-06| 711.78
#2006-09-07| 703.83
#2006-09-08| 701.49
#2006-09-11| 696.51
#2006-09-12| 705.30
#2006-09-13| 703.74
#2006-09-14| 706.05
#2006-09-15| 706.71
#2006-09-18| 709.93
#2006-09-19| 711.59
#2006-09-20| 710.54
#2006-09-21| 711.75
#2006-09-22| 713.67
#2006-09-25| 721.57
#2006-09-26| 716.13
#2006-09-27| 719.39
#2006-09-28| 727.97
#2006-09-29| 718.55
#2006-10-02| 729.20
#2006-10-03| 722.50
#2006-10-04| 720.38
#2006-10-05| 716.61
#2006-10-06| 713.76
#2006-10-09| 716.91
#2006-10-10| 710.74
#2006-10-11| 696.74
#2006-10-12| 699.07
#2006-10-13| 701.34
#2006-10-16| 705.03
#2006-10-17| 704.29
#2006-10-18| 703.13
#2006-10-19| 707.94
#2006-10-20| 714.80
#2006-10-23| 718.52
#2006-10-24| 718.18
#2006-10-25| 725.45
#2006-10-26| 725.68
#2006-10-27| 727.48
#2006-10-30| 728.21
#2006-10-31| 733.03
#2006-11-01| 727.05
#2006-11-02| 737.51
#2006-11-03| 741.26
#2006-11-06| 743.90
#2006-11-07| 744.84
#2006-11-08| 747.28
#2006-11-09| 744.17
#2006-11-10| 746.44
#2006-11-13| 742.14
#2006-11-14| 744.55
#2006-11-15| 752.40
#2006-11-16| 752.71
#2006-11-17| 748.69
#2006-11-20| 746.98
#2006-11-21| 752.70
#2006-11-22| 754.61
#2006-11-23| .
#2006-11-24| 763.77
#2006-11-27| 761.31
#2006-11-28| 753.32
#2006-11-29| 750.49
#2006-11-30| 746.77
#2006-12-01| 745.62
#2006-12-04| 751.47
#2006-12-05| 756.65
#2006-12-06| 754.22
#2006-12-07| 757.13
#2006-12-08| 760.32
#2006-12-11| 757.53
#2006-12-12| 756.86
#2006-12-13| 754.33
#2006-12-14| 757.88
#2006-12-15| 752.34
#2006-12-18| 754.56
#2006-12-19| 752.91
#2006-12-20| 761.57
#2006-12-21| 754.51
#2006-12-22| 751.78
#2006-12-25| .
#2006-12-26| 750.17
#2006-12-27| 754.77
#2006-12-28| 758.48
#2006-12-29| 757.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 752.76
#2007-01-04| 746.80
#2007-01-05| 739.33
#2007-01-08| 739.07
#2007-01-09| 736.53
#2007-01-10| 735.11
#2007-01-11| 737.75
#2007-01-12| 745.46
#2007-01-15| .
#2007-01-16| 750.78
#2007-01-17| 748.36
#2007-01-18| 747.67
#2007-01-19| 750.35
#2007-01-22| 748.89
#2007-01-23| 747.44
#2007-01-24| 751.98
#2007-01-25| 755.93
#2007-01-26| 755.80
#2007-01-29| 751.40
#2007-01-30| 751.84
#2007-01-31| 754.54
#2007-02-01| 763.57
#2007-02-02| 757.40
#2007-02-05| 762.69
#2007-02-06| 764.64
#2007-02-07| 765.40
#2007-02-08| 763.97
#2007-02-09| 765.50
#2007-02-12| 765.25
#2007-02-13| 774.55
#2007-02-14| 775.94
#2007-02-15| 782.82
#2007-02-16| 781.50
#2007-02-19| .
#2007-02-20| 786.16
#2007-02-21| 788.84
#2007-02-22| 789.10
#2007-02-23| 791.44
#2007-02-26| 794.83
#2007-02-27| 775.94
#2007-02-28| 768.25
#2007-03-01| 763.97
#2007-03-02| 762.78
#2007-03-05| 752.49
#2007-03-06| 763.49
#2007-03-07| 767.01
#2007-03-08| 769.41
#2007-03-09| 779.16
#2007-03-12| 781.80
#2007-03-13| 769.57
#2007-03-14| 761.64
#2007-03-15| 765.26
#2007-03-16| 766.02
#2007-03-19| 775.30
#2007-03-20| 781.83
#2007-03-21| 795.77
#2007-03-22| 790.32
#2007-03-23| 793.39
#2007-03-26| 796.08
#2007-03-27| 792.88
#2007-03-28| 789.18
#2007-03-29| 790.55
#2007-03-30| 788.19
#2007-04-02| 790.70
#2007-04-03| 795.84
#2007-04-04| 796.40
#2007-04-05| 800.80
#2007-04-06| .
#2007-04-09| 803.99
#2007-04-10| 799.86
#2007-04-11| 801.87
#2007-04-12| 808.77
#2007-04-13| 807.48
#2007-04-16| 815.13
#2007-04-17| 817.98
#2007-04-18| 826.27
#2007-04-19| 823.43
#2007-04-20| 830.40
#2007-04-23| 827.77
#2007-04-24| 822.66
#2007-04-25| 828.92
#2007-04-26| 822.41
#2007-04-27| 827.86
#2007-04-30| 827.75
#2007-05-01| 818.39
#2007-05-02| 826.93
#2007-05-03| 827.72
#2007-05-04| 830.44
#2007-05-07| 836.52
#2007-05-08| 839.06
#2007-05-09| 836.52
#2007-05-10| 834.64
#2007-05-11| 835.25
#2007-05-14| 841.26
#2007-05-15| 851.03
#2007-05-16| 855.07
#2007-05-17| 858.93
#2007-05-18| 859.70
#2007-05-21| 864.31
#2007-05-22| 862.72
#2007-05-23| 867.07
#2007-05-24| 861.63
#2007-05-25| 864.51
#2007-05-28| .
#2007-05-29| 871.77
#2007-05-30| 872.66
#2007-05-31| 871.71
#2007-06-01| 876.35
#2007-06-04| 877.06
#2007-06-05| 869.53
#2007-06-06| 860.95
#2007-06-07| 845.23
#2007-06-08| 853.02
#2007-06-11| 853.40
#2007-06-12| 846.07
#2007-06-13| 853.97
#2007-06-14| 851.39
#2007-06-15| 858.98
#2007-06-18| 850.61
#2007-06-19| 854.28
#2007-06-20| 851.04
#2007-06-21| 846.79
#2007-06-22| 847.41
#2007-06-25| 842.87
#2007-06-26| 841.94
#2007-06-27| 842.10
#2007-06-28| 849.80
#2007-06-29| 854.66
#2007-07-02| 863.03
#2007-07-03| 864.91
#2007-07-04| .
#2007-07-05| 861.91
#2007-07-06| 870.52
#2007-07-09| 868.80
#2007-07-10| 863.95
#2007-07-11| 857.22
#2007-07-12| 876.93
#2007-07-13| 882.98
#2007-07-16| 881.76
#2007-07-17| 884.22
#2007-07-18| 888.84
#2007-07-19| 888.04
#2007-07-20| 885.90
#2007-07-23| 880.28
#2007-07-24| 869.10
#2007-07-25| 863.81
#2007-07-26| 842.24
#2007-07-27| 829.81
#2007-07-30| 821.22
#2007-07-31| 821.70
#2007-08-01| 818.83
#2007-08-02| 834.95
#2007-08-03| 820.44
#2007-08-06| 821.35
#2007-08-07| 830.92
#2007-08-08| 852.89
#2007-08-09| 827.56
#2007-08-10| 822.64
#2007-08-13| 816.65
#2007-08-14| 794.02
#2007-08-15| 782.31
#2007-08-16| 788.06
#2007-08-17| 815.49
#2007-08-20| 817.86
#2007-08-21| 828.71
#2007-08-22| 835.35
#2007-08-23| 846.13
#2007-08-24| 847.80
#2007-08-27| 847.62
#2007-08-28| 828.79
#2007-08-29| 838.35
#2007-08-30| 838.52
#2007-08-31| 844.24
#2007-09-03| .
#2007-09-04| 852.51
#2007-09-05| 848.72
#2007-09-06| 845.79
#2007-09-07| 839.81
#2007-09-10| 836.42
#2007-09-11| 844.41
#2007-09-12| 849.96
#2007-09-13| 855.14
#2007-09-14| 856.49
#2007-09-17| 860.80
#2007-09-18| 877.45
#2007-09-19| 886.18
#2007-09-20| 886.77
#2007-09-21| 892.31
#2007-09-24| 892.99
#2007-09-25| 901.15
#2007-09-26| 904.06
#2007-09-27| 913.23
#2007-09-28| 919.38
#2007-10-01| 929.48
#2007-10-02| 922.15
#2007-10-03| 917.67
#2007-10-04| 922.44
#2007-10-05| 943.11
#2007-10-08| 938.80
#2007-10-09| 937.23
#2007-10-10| 937.14
#2007-10-11| 941.70
#2007-10-12| 943.55
#2007-10-15| 935.37
#2007-10-16| 918.46
#2007-10-17| 926.32
#2007-10-18| 922.31
#2007-10-19| 914.09
#2007-10-22| 909.00
#2007-10-23| 920.24
#2007-10-24| 907.28
#2007-10-25| 908.98
#2007-10-26| 930.86
#2007-10-29| 948.09
#2007-10-30| 957.46
#2007-10-31| 978.61
#2007-11-01| 960.42
#2007-11-02| 963.40
#2007-11-05| 958.82
#2007-11-06| 967.68
#2007-11-07| 949.62
#2007-11-08| 940.82
#2007-11-09| 910.59
#2007-11-12| 891.30
#2007-11-13| 902.41
#2007-11-14| 909.00
#2007-11-15| 873.41
#2007-11-16| 872.16
#2007-11-19| 860.42
#2007-11-20| 856.71
#2007-11-21| 840.31
#2007-11-22| .
#2007-11-23| 850.29
#2007-11-26| 845.57
#2007-11-27| 860.42
#2007-11-28| 889.94
#2007-11-29| 893.72
#2007-11-30| 899.86
#2007-12-03| 895.69
#2007-12-04| 876.80
#2007-12-05| 881.65
#2007-12-06| 874.96
#2007-12-07| 882.63
#2007-12-10| 889.30
#2007-12-11| 874.29
#2007-12-12| 874.62
#2007-12-13| 864.56
#2007-12-14| 860.01
#2007-12-17| 855.53
#2007-12-18| 847.01
#2007-12-19| 853.53
#2007-12-20| 847.41
#2007-12-21| 853.08
#2007-12-24| 866.38
#2007-12-25| .
#2007-12-26| 870.67
#2007-12-27| 864.58
#2007-12-28| 875.85
#2007-12-31| 870.09
#2008-01-01| .
#2008-01-02| 850.71
#2008-01-03| 847.98
#2008-01-04| 828.97
#2008-01-07| 819.08
#2008-01-08| 814.83
#2008-01-09| 811.24
#2008-01-10| 819.76
#2008-01-11| 812.83
#2008-01-14| 806.47
#2008-01-15| 790.10
#2008-01-16| 783.89
#2008-01-17| 771.52
#2008-01-18| 765.75
#2008-01-21| .
#2008-01-22| 763.90
#2008-01-23| 789.75
#2008-01-24| 797.63
#2008-01-25| 799.41
#2008-01-28| 807.09
#2008-01-29| 819.16
#2008-01-30| 814.15
#2008-01-31| 818.33
#2008-02-01| 841.31
#2008-02-04| 834.27
#2008-02-05| 808.79
#2008-02-06| 809.35
#2008-02-07| 806.67
#2008-02-08| 811.62
#2008-02-11| 806.51
#2008-02-12| 812.16
#2008-02-13| 813.65
#2008-02-14| 808.76
#2008-02-15| 801.21
#2008-02-18| .
#2008-02-19| 797.65
#2008-02-20| 797.37
#2008-02-21| 797.11
#2008-02-22| 804.41
#2008-02-25| 816.27
#2008-02-26| 835.68
#2008-02-27| 838.37
#2008-02-28| 837.75
#2008-02-29| 816.47
#2008-03-03| 789.66
#2008-03-04| 782.00
#2008-03-05| 782.28
#2008-03-06| 761.94
#2008-03-07| 764.11
#2008-03-10| 739.55
#2008-03-11| 758.01
#2008-03-12| 765.26
#2008-03-13| 767.80
#2008-03-14| 745.45
#2008-03-17| 719.76
#2008-03-18| 748.99
#2008-03-19| 736.67
#2008-03-20| 733.81
#2008-03-21| .
#2008-03-24| 761.01
#2008-03-25| 771.93
#2008-03-26| 761.42
#2008-03-27| 771.66
#2008-03-28| 750.34
#2008-03-31| 768.33
#2008-04-01| 784.41
#2008-04-02| 788.02
#2008-04-03| 796.86
#2008-04-04| 792.61
#2008-04-07| 792.88
#2008-04-08| 785.38
#2008-04-09| 771.44
#2008-04-10| 781.32
#2008-04-11| 767.16
#2008-04-14| 759.63
#2008-04-15| 760.58
#2008-04-16| 780.25
#2008-04-17| 779.81
#2008-04-18| 797.38
#2008-04-21| 800.43
#2008-04-22| 795.16
#2008-04-23| 780.30
#2008-04-24| 798.56
#2008-04-25| 801.50
#2008-04-28| 805.57
#2008-04-29| 802.48
#2008-04-30| 816.24
#2008-05-01| 823.47
#2008-05-02| 832.21
#2008-05-05| 819.47
#2008-05-06| 822.16
#2008-05-07| 818.49
#2008-05-08| 806.21
#2008-05-09| 810.21
#2008-05-12| 812.73
#2008-05-13| 816.32
#2008-05-14| 823.43
#2008-05-15| 837.56
#2008-05-16| 838.83
#2008-05-19| 843.26
#2008-05-20| 834.71
#2008-05-21| 829.38
#2008-05-22| 838.94
#2008-05-23| 831.93
#2008-05-26| .
#2008-05-27| 819.53
#2008-05-28| 826.33
#2008-05-29| 842.63
#2008-05-30| 839.42
#2008-06-02| 831.70
#2008-06-03| 825.21
#2008-06-04| 821.01
#2008-06-05| 820.50
#2008-06-06| 809.53
#2008-06-09| 801.95
#2008-06-10| 802.49
#2008-06-11| 792.53
#2008-06-12| 782.79
#2008-06-13| 792.33
#2008-06-16| 806.17
#2008-06-17| 809.86
#2008-06-18| 799.10
#2008-06-19| 798.45
#2008-06-20| 775.39
#2008-06-23| 765.12
#2008-06-24| 762.05
#2008-06-25| 779.08
#2008-06-26| 761.53
#2008-06-27| 757.79
#2008-06-30| 751.78
#2008-07-01| 745.54
#2008-07-02| 735.50
#2008-07-03| 748.16
#2008-07-04| .
#2008-07-07| 737.91
#2008-07-08| 748.99
#2008-07-09| 736.29
#2008-07-10| 734.91
#2008-07-11| 718.50
#2008-07-14| 699.83
#2008-07-15| 690.82
#2008-07-16| 722.94
#2008-07-17| 748.66
#2008-07-18| 751.29
#2008-07-21| 752.15
#2008-07-22| 768.58
#2008-07-23| 789.83
#2008-07-24| 758.75
#2008-07-25| 761.22
#2008-07-28| 741.09
#2008-07-29| 757.39
#2008-07-30| 767.69
#2008-07-31| 767.97
#2008-08-01| 759.40
#2008-08-04| 756.60
#2008-08-05| 766.26
#2008-08-06| 762.50
#2008-08-07| 739.67
#2008-08-08| 742.69
#2008-08-11| 745.12
#2008-08-12| 740.10
#2008-08-13| 725.08
#2008-08-14| 739.38
#2008-08-15| 735.32
#2008-08-18| 730.88
#2008-08-19| 708.82
#2008-08-20| 717.04
#2008-08-21| 727.58
#2008-08-22| 735.58
#2008-08-25| 722.27
#2008-08-26| 717.83
#2008-08-27| 732.11
#2008-08-28| 758.59
#2008-08-29| 753.27
#2008-09-01| .
#2008-09-02| 738.56
#2008-09-03| 754.28
#2008-09-04| 739.01
#2008-09-05| 733.95
#2008-09-08| 744.66
#2008-09-09| 733.76
#2008-09-10| 749.04
#2008-09-11| 745.64
#2008-09-12| 747.40
#2008-09-15| 725.41
#2008-09-16| 710.07
#2008-09-17| 673.38
#2008-09-18| 712.37
#2008-09-19| 763.09
#2008-09-22| 746.05
#2008-09-23| 760.88
#2008-09-24| 761.36
#2008-09-25| 773.53
#2008-09-26| 757.46
#2008-09-29| 714.67
#2008-09-30| 732.35
#2008-10-01| 738.58
#2008-10-02| 704.41
#2008-10-03| 692.13
#2008-10-06| 648.15
#2008-10-07| 621.96
#2008-10-08| 618.43
#2008-10-09| 560.37
#2008-10-10| 525.65
#2008-10-13| 539.36
#2008-10-14| 606.31
#2008-10-15| 571.13
#2008-10-16| 563.41
#2008-10-17| 577.24
#2008-10-20| 599.55
#2008-10-21| 563.50
#2008-10-22| 523.83
#2008-10-23| 530.28
#2008-10-24| 510.98
#2008-10-27| 460.03
#2008-10-28| 490.20
#2008-10-29| 523.32
#2008-10-30| 539.75
#2008-10-31| 537.38
#2008-11-03| 554.20
#2008-11-04| 586.35
#2008-11-05| 572.50
#2008-11-06| 559.16
#2008-11-07| 560.07
#2008-11-10| 552.02
#2008-11-11| 535.15
#2008-11-12| 502.39
#2008-11-13| 517.20
#2008-11-14| 507.79
#2008-11-17| 484.73
#2008-11-18| 490.97
#2008-11-19| 461.40
#2008-11-20| 389.47
#2008-11-21| 393.38
#2008-11-24| 429.83
#2008-11-25| 433.08
#2008-11-26| 437.97
#2008-11-27| .
#2008-11-28| 483.61
#2008-12-01| 440.36
#2008-12-02| 422.78
#2008-12-03| 424.38
#2008-12-04| 411.68
#2008-12-05| 410.69
#2008-12-08| 444.12
#2008-12-09| 420.58
#2008-12-10| 415.83
#2008-12-11| 412.30
#2008-12-12| 420.05
#2008-12-15| 413.74
#2008-12-16| 423.03
#2008-12-17| 424.18
#2008-12-18| 427.33
#2008-12-19| 425.01
#2008-12-22| 415.80
#2008-12-23| 417.26
#2008-12-24| 417.80
#2008-12-25| .
#2008-12-26| 415.86
#2008-12-29| 425.37
#2008-12-30| 439.04
#2008-12-31| 444.17
#2009-01-01| .
#2009-01-02| 459.57
#2009-01-05| 478.41
#2009-01-06| 499.34
#2009-01-07| 483.02
#2009-01-08| 488.70
#2009-01-09| 478.99
#2009-01-12| 461.32
#2009-01-13| 456.70
#2009-01-14| 436.70
#2009-01-15| 432.08
#2009-01-16| 432.37
#2009-01-19| .
#2009-01-20| 398.75
#2009-01-21| 410.00
#2009-01-22| 392.45
#2009-01-23| 395.21
#2009-01-26| 411.27
#2009-01-27| 422.82
#2009-01-28| 445.84
#2009-01-29| 425.09
#2009-01-30| 415.29
#2009-02-02| 413.60
#2009-02-03| 414.95
#2009-02-04| 413.76
#2009-02-05| 419.94
#2009-02-06| 423.21
#2009-02-09| 436.02
#2009-02-10| 418.63
#2009-02-11| 405.04
#2009-02-12| 401.83
#2009-02-13| 397.35
#2009-02-16| .
#2009-02-17| 367.15
#2009-02-18| 355.02
#2009-02-19| 355.05
#2009-02-20| 338.29
#2009-02-23| 330.36
#2009-02-24| 353.97
#2009-02-25| 358.72
#2009-02-26| 384.08
#2009-02-27| 365.31
#2009-03-02| 344.29
#2009-03-03| 332.39
#2009-03-04| 343.18
#2009-03-05| 326.85
#2009-03-06| 324.54
#2009-03-09| 314.08
#2009-03-10| 353.53
#2009-03-11| 360.94
#2009-03-12| 377.76
#2009-03-13| 385.85
#2009-03-16| 394.69
#2009-03-17| 404.15
#2009-03-18| 409.13
#2009-03-19| 410.01
#2009-03-20| 400.39
#2009-03-23| 435.42
#2009-03-24| 429.79
#2009-03-25| 424.72
#2009-03-26| 429.22
#2009-03-27| 422.36
#2009-03-30| 400.08
#2009-03-31| 411.35
#2009-04-01| 419.09
#2009-04-02| 437.65
#2009-04-03| 445.14
#2009-04-06| 440.01
#2009-04-07| 429.05
#2009-04-08| 434.39
#2009-04-09| 462.53
#2009-04-10| .
#2009-04-13| 471.17
#2009-04-14| 476.59
#2009-04-15| 482.49
#2009-04-16| 494.00
#2009-04-17| 500.43
#2009-04-20| 468.31
#2009-04-21| 478.98
#2009-04-22| 476.41
#2009-04-23| 487.43
#2009-04-24| 501.50
#2009-04-27| 491.97
#2009-04-28| 488.56
#2009-04-29| 500.53
#2009-04-30| 503.55
#2009-05-01| 502.21
#2009-05-04| 528.05
#2009-05-05| 537.06
#2009-05-06| 554.24
#2009-05-07| 541.77
#2009-05-08| 565.69
#2009-05-11| 558.60
#2009-05-12| 546.59
#2009-05-13| 521.25
#2009-05-14| 525.70
#2009-05-15| 525.10
#2009-05-18| 526.63
#2009-05-19| 549.18
#2009-05-20| 558.68
#2009-05-21| 541.39
#2009-05-22| 549.55
#2009-05-25| .
#2009-05-26| 586.53
#2009-05-27| 575.64
#2009-05-28| 589.58
#2009-05-29| 598.86
#2009-06-01| 618.38
#2009-06-02| 626.21
#2009-06-03| 603.16
#2009-06-04| 611.83
#2009-06-05| 612.23
#2009-06-08| 608.48
#2009-06-09| 614.51
#2009-06-10| 611.68
#2009-06-11| 624.55
#2009-06-12| 611.89
#2009-06-15| 594.81
#2009-06-16| 592.46
#2009-06-17| 576.83
#2009-06-18| 595.37
#2009-06-19| 604.12
#2009-06-22| 572.53
#2009-06-23| 564.28
#2009-06-24| 583.36
#2009-06-25| 587.42
#2009-06-26| 603.88
#2009-06-29| 609.97
#2009-06-30| 596.65
#2009-07-01| 603.56
#2009-07-02| 590.02
#2009-07-03| .
#2009-07-06| 586.17
#2009-07-07| 573.96
#2009-07-08| 562.18
#2009-07-09| 565.64
#2009-07-10| 564.11
#2009-07-13| 580.01
#2009-07-14| 602.49
#2009-07-15| 628.54
#2009-07-16| 631.78
#2009-07-17| 632.76
#2009-07-20| 645.77
#2009-07-21| 649.46
#2009-07-22| 649.76
#2009-07-23| 675.06
#2009-07-24| 691.96
#2009-07-27| 705.83
#2009-07-28| 694.75
#2009-07-29| 690.05
#2009-07-30| 704.45
#2009-07-31| 712.66
#2009-08-03| 723.03
#2009-08-04| 731.85
#2009-08-05| 734.76
#2009-08-06| 695.76
#2009-08-07| 700.09
#2009-08-10| 696.53
#2009-08-11| 668.92
#2009-08-12| 679.79
#2009-08-13| 689.56
#2009-08-14| 687.55
#2009-08-17| 659.17
#2009-08-18| 666.47
#2009-08-19| 671.04
#2009-08-20| 678.49
#2009-08-21| 695.16
#2009-08-24| 695.21
#2009-08-25| 713.88
#2009-08-26| 702.29
#2009-08-27| 714.98
#2009-08-28| 719.25
#2009-08-31| 710.60
#2009-09-01| 692.85
#2009-09-02| 673.27
#2009-09-03| 686.72
#2009-09-04| 705.67
#2009-09-07| .
#2009-09-08| 720.62
#2009-09-09| 706.89
#2009-09-10| 706.51
#2009-09-11| 715.57
#2009-09-14| 716.43
#2009-09-15| 727.97
#2009-09-16| 740.43
#2009-09-17| 750.81
#2009-09-18| 743.73
#2009-09-21| 731.76
#2009-09-22| 752.32
#2009-09-23| 749.40
#2009-09-24| 725.47
#2009-09-25| 723.61
#2009-09-28| 736.12
#2009-09-29| 738.95
#2009-09-30| 748.95
#2009-10-01| 730.33
#2009-10-02| 712.10
#2009-10-05| 726.31
#2009-10-06| 739.76
#2009-10-07| 745.88
#2009-10-08| 749.59
#2009-10-09| 757.08
#2009-10-12| 762.82
#2009-10-13| 753.25
#2009-10-14| 766.15
#2009-10-15| 762.68
#2009-10-16| 751.39
#2009-10-19| 758.36
#2009-10-20| 747.02
#2009-10-21| 739.80
#2009-10-22| 750.45
#2009-10-23| 738.46
#2009-10-26| 724.03
#2009-10-27| 701.23
#2009-10-28| 690.06
#2009-10-29| 709.88
#2009-10-30| 695.31
#2009-11-02| 698.37
#2009-11-03| 706.50
#2009-11-04| 712.48
#2009-11-05| 718.04
#2009-11-06| 713.44
#2009-11-09| 736.69
#2009-11-10| 737.66
#2009-11-11| 743.85
#2009-11-12| 742.69
#2009-11-13| 741.55
#2009-11-16| 747.42
#2009-11-17| 742.59
#2009-11-18| 756.98
#2009-11-19| 734.63
#2009-11-20| 732.61
#2009-11-23| 747.16
#2009-11-24| 739.26
#2009-11-25| 746.99
#2009-11-26| .
#2009-11-27| 733.51
#2009-11-30| 739.52
#2009-12-01| 757.33
#2009-12-02| 755.79
#2009-12-03| 740.41
#2009-12-04| 739.76
#2009-12-07| 739.11
#2009-12-08| 725.71
#2009-12-09| 725.92
#2009-12-10| 732.04
#2009-12-11| 732.97
#2009-12-14| 738.08
#2009-12-15| 736.08
#2009-12-16| 738.87
#2009-12-17| 727.88
#2009-12-18| 728.85
#2009-12-21| 742.96
#2009-12-22| 748.75
#2009-12-23| 750.44
#2009-12-24| 758.73
#2009-12-25| .
#2009-12-28| 762.48
#2009-12-29| 764.13
#2009-12-30| 757.71
#2009-12-31| 763.88
#2010-01-01| .
#2010-01-04| 777.41
#2010-01-05| 773.59
#2010-01-06| 772.17
#2010-01-07| 767.48
#2010-01-08| 768.72
#2010-01-11| 770.78
#2010-01-12| 763.60
#2010-01-13| 767.14
#2010-01-14| 774.57
#2010-01-15| 765.71
#2010-01-18| .
#2010-01-19| 767.81
#2010-01-20| 754.25
#2010-01-21| 739.67
#2010-01-22| 726.71
#2010-01-25| 726.22
#2010-01-26| 726.56
#2010-01-27| 728.51
#2010-01-28| 730.19
#2010-01-29| 719.54
#2010-02-01| 724.95
#2010-02-02| 737.66
#2010-02-03| 734.66
#2010-02-04| 717.11
#2010-02-05| 720.76
#2010-02-08| 717.41
#2010-02-09| 720.25
#2010-02-10| 731.65
#2010-02-11| 742.61
#2010-02-12| 746.51
#2010-02-15| .
#2010-02-16| 760.82
#2010-02-17| 767.38
#2010-02-18| 772.49
#2010-02-19| 771.20
#2010-02-22| 770.88
#2010-02-23| 760.69
#2010-02-24| 760.05
#2010-02-25| 759.32
#2010-02-26| 766.44
#2010-03-01| 780.10
#2010-03-02| 798.37
#2010-03-03| 800.38
#2010-03-04| 805.35
#2010-03-05| 816.54
#2010-03-08| 817.33
#2010-03-09| 814.87
#2010-03-10| 820.46
#2010-03-11| 818.45
#2010-03-12| 831.10
#2010-03-15| 833.64
#2010-03-16| 846.62
#2010-03-17| 849.82
#2010-03-18| 846.77
#2010-03-19| 843.65
#2010-03-22| 844.84
#2010-03-23| 852.79
#2010-03-24| 845.15
#2010-03-25| 857.36
#2010-03-26| 845.03
#2010-03-29| 851.92
#2010-03-30| 852.21
#2010-03-31| 852.70
#2010-04-01| 862.04
#2010-04-02| .
#2010-04-05| 862.12
#2010-04-06| 865.28
#2010-04-07| 856.61
#2010-04-08| 852.68
#2010-04-09| 857.25
#2010-04-12| 859.45
#2010-04-13| 854.09
#2010-04-14| 877.96
#2010-04-15| 878.34
#2010-04-16| 860.49
#2010-04-19| 864.52
#2010-04-20| 876.84
#2010-04-21| 882.20
#2010-04-22| 880.47
#2010-04-23| 878.71
#2010-04-26| 881.32
#2010-04-27| 864.62
#2010-04-28| 848.89
#2010-04-29| 869.42
#2010-04-30| 856.95
#2010-05-03| 860.36
#2010-05-04| 842.26
#2010-05-05| 828.78
#2010-05-06| 811.56
#2010-05-07| 793.94
#2010-05-10| 828.66
#2010-05-11| 834.05
#2010-05-12| 854.87
#2010-05-13| 847.97
#2010-05-14| 826.96
#2010-05-17| 816.18
#2010-05-18| 817.33
#2010-05-19| 804.02
#2010-05-20| 767.03
#2010-05-21| 779.46
#2010-05-24| 780.93
#2010-05-25| 762.67
#2010-05-26| 781.27
#2010-05-27| 789.85
#2010-05-28| 782.09
#2010-05-31| .
#2010-06-01| 783.75
#2010-06-02| 796.45
#2010-06-03| 799.45
#2010-06-04| 772.69
#2010-06-07| 760.21
#2010-06-08| 762.69
#2010-06-09| 768.21
#2010-06-10| 784.72
#2010-06-11| 782.44
#2010-06-14| 797.22
#2010-06-15| 810.76
#2010-06-16| 814.79
#2010-06-17| 806.67
#2010-06-18| 810.41
#2010-06-21| 820.74
#2010-06-22| 811.52
#2010-06-23| 787.16
#2010-06-24| 778.01
#2010-06-25| 780.03
#2010-06-28| 780.86
#2010-06-29| 744.45
#2010-06-30| 737.28
#2010-07-01| 736.48
#2010-07-02| 735.96
#2010-07-05| .
#2010-07-06| 756.38
#2010-07-07| 761.41
#2010-07-08| 772.09
#2010-07-09| 789.17
#2010-07-12| 785.38
#2010-07-13| 799.71
#2010-07-14| 795.69
#2010-07-15| 796.34
#2010-07-16| 776.09
#2010-07-19| 768.25
#2010-07-20| 769.42
#2010-07-21| 766.60
#2010-07-22| 779.60
#2010-07-23| 782.23
#2010-07-26| 795.11
#2010-07-27| 804.47
#2010-07-28| 804.30
#2010-07-29| 810.42
#2010-07-30| 809.38
#2010-08-02| 815.72
#2010-08-03| 814.55
#2010-08-04| 818.49
#2010-08-05| 805.53
#2010-08-06| 796.22
#2010-08-09| 802.30
#2010-08-10| 791.16
#2010-08-11| 767.59
#2010-08-12| 755.95
#2010-08-13| 764.45
#2010-08-16| 760.94
#2010-08-17| 771.98
#2010-08-18| 775.63
#2010-08-19| 764.30
#2010-08-20| 757.30
#2010-08-23| 759.80
#2010-08-24| 734.91
#2010-08-25| 737.59
#2010-08-26| 740.44
#2010-08-27| 755.62
#2010-08-30| 762.82
#2010-08-31| 754.88
#2010-09-01| 776.16
#2010-09-02| 782.26
#2010-09-03| 797.61
#2010-09-06| .
#2010-09-07| 791.60
#2010-09-08| 797.50
#2010-09-09| 808.64
#2010-09-10| 812.74
#2010-09-13| 827.34
#2010-09-14| 827.64
#2010-09-15| 825.48
#2010-09-16| 820.88
#2010-09-17| 813.94
#2010-09-20| 821.55
#2010-09-21| 813.90
#2010-09-22| 807.80
#2010-09-23| 800.88
#2010-09-24| 816.71
#2010-09-27| 812.31
#2010-09-28| 813.73
#2010-09-29| 816.42
#2010-09-30| 822.73
#2010-10-01| 821.55
#2010-10-04| 823.81
#2010-10-05| 840.04
#2010-10-06| 845.79
#2010-10-07| 840.02
#2010-10-08| 836.17
#2010-10-11| 838.64
#2010-10-12| 844.25
#2010-10-13| 853.78
#2010-10-14| 851.59
#2010-10-15| 846.95
#2010-10-18| 852.72
#2010-10-19| 839.98
#2010-10-20| 853.03
#2010-10-21| 854.39
#2010-10-22| 844.85
#2010-10-25| 850.82
#2010-10-26| 849.85
#2010-10-27| 834.59
#2010-10-28| 837.87
#2010-10-29| 848.73
#2010-11-01| 849.23
#2010-11-02| 851.74
#2010-11-03| 854.90
#2010-11-04| 870.54
#2010-11-05| 878.29
#2010-11-08| 879.47
#2010-11-09| 874.11
#2010-11-10| 865.90
#2010-11-11| 858.78
#2010-11-12| 844.88
#2010-11-15| 851.05
#2010-11-16| 834.75
#2010-11-17| 840.23
#2010-11-18| 854.85
#2010-11-19| 859.57
#2010-11-22| 854.88
#2010-11-23| 842.59
#2010-11-24| 860.04
#2010-11-25| .
#2010-11-26| 854.60
#2010-11-29| 851.02
#2010-11-30| 845.28
#2010-12-01| 865.44
#2010-12-02| 872.84
#2010-12-03| 868.32
#2010-12-06| 863.77
#2010-12-07| 865.32
#2010-12-08| 864.94
#2010-12-09| 865.96
#2010-12-10| 873.09
#2010-12-13| 882.98
#2010-12-14| 879.69
#2010-12-15| 880.66
#2010-12-16| 877.37
#2010-12-17| 865.05
#2010-12-20| 851.42
#2010-12-21| 866.57
#2010-12-22| 874.05
#2010-12-23| 876.53
#2010-12-24| .
#2010-12-27| 879.96
#2010-12-28| 888.14
#2010-12-29| 888.96
#2010-12-30| 889.36
#2010-12-31| 895.66
#2011-01-03| 898.64
#2011-01-04| 890.94
#2011-01-05| 893.39
#2011-01-06| 889.11
#2011-01-07| 896.62
#2011-01-10| 888.59
#2011-01-11| 896.96
#2011-01-12| 904.70
#2011-01-13| 900.26
#2011-01-14| 912.34
#2011-01-17| .
#2011-01-18| 913.91
#2011-01-19| 907.34
#2011-01-20| 896.41
#2011-01-21| 896.14
#2011-01-24| 905.11
#2011-01-25| 901.31
#2011-01-26| 902.32
#2011-01-27| 906.96
#2011-01-28| 896.23
#2011-01-31| 898.41
#2011-02-01| 917.16
#2011-02-02| 921.06
#2011-02-03| 930.18
#2011-02-04| 933.78
#2011-02-07| 939.41
#2011-02-08| 939.84
#2011-02-09| 932.34
#2011-02-10| 933.06
#2011-02-11| 939.00
#2011-02-14| 946.76
#2011-02-15| 951.08
#2011-02-16| 960.29
#2011-02-17| 968.83
#2011-02-18| 968.44
#2011-02-21| .
#2011-02-22| 953.01
#2011-02-23| 936.32
#2011-02-24| 955.75
#2011-02-25| 967.91
#2011-02-28| 976.30
#2011-03-01| 970.14
#2011-03-02| 971.21
#2011-03-03| 987.95
#2011-03-04| 988.30
#2011-03-07| 982.66
#2011-03-08| 986.93
#2011-03-09| 985.60
#2011-03-10| 967.46
#2011-03-11| 966.60
#2011-03-14| 966.66
#2011-03-15| 952.33
#2011-03-16| 940.35
#2011-03-17| 951.03
#2011-03-18| 956.59
#2011-03-21| 976.52
#2011-03-22| 979.61
#2011-03-23| 978.82
#2011-03-24| 983.53
#2011-03-25| 979.28
#2011-03-28| 977.75
#2011-03-29| 981.52
#2011-03-30| 997.12
#2011-03-31| 994.73
#2011-04-01|1009.42
#2011-04-04|1007.72
#2011-04-05|1004.75
#2011-04-06|1011.85
#2011-04-07|1003.64
#2011-04-08|1008.53
#2011-04-11|1004.57
#2011-04-12| 985.69
#2011-04-13| 992.55
#2011-04-14| 992.29
#2011-04-15| 987.35
#2011-04-18| 972.57
#2011-04-19| 986.62
#2011-04-20| 998.79
#2011-04-21|1008.40
#2011-04-22| .
#2011-04-25|1003.17
#2011-04-26|1009.72
#2011-04-27| 998.88
#2011-04-28|1008.35
#2011-04-29|1011.70
#2011-05-02|1020.03
#2011-05-03|1006.18
#2011-05-04| 994.07
#2011-05-05| 982.67
#2011-05-06| 994.58
#2011-05-09| 991.07
#2011-05-10| 999.80
#2011-05-11|1000.05
#2011-05-12| 986.49
#2011-05-13| 986.90
#2011-05-16| 986.46
#2011-05-17| 987.01
#2011-05-18| 996.68
#2011-05-19|1003.47
#2011-05-20| 998.72
#2011-05-23| 993.26
#2011-05-24| 986.18
#2011-05-25| 994.93
#2011-05-26| 986.16
#2011-05-27| 983.96
#2011-05-30| .
#2011-05-31| 990.78
#2011-06-01| 964.59
#2011-06-02| 959.22
#2011-06-03| 962.67
#2011-06-06| 950.24
#2011-06-07| 951.83
#2011-06-08| 945.27
#2011-06-09| 951.27
#2011-06-10| 941.09
#2011-06-13| 939.04
#2011-06-14| 957.52
#2011-06-15| 944.00
#2011-06-16| 930.43
#2011-06-17| 935.28
#2011-06-20| 941.69
#2011-06-21| 958.18
#2011-06-22| 956.08
#2011-06-23| 939.54
#2011-06-24| 934.38
#2011-06-27| 938.16
#2011-06-28| 945.87
#2011-06-29| 959.65
#2011-06-30| 976.67
#2011-07-01| 979.41
#2011-07-04| .
#2011-07-05| 978.75
#2011-07-06| 973.92
#2011-07-07| 981.52
#2011-07-08| 972.13
#2011-07-11| 958.26
#2011-07-12| 955.28
#2011-07-13| 968.16
#2011-07-14| 964.51
#2011-07-15| 962.87
#2011-07-18| 945.65
#2011-07-19| 965.15
#2011-07-20| 970.37
#2011-07-21| 982.92
#2011-07-22| 977.21
#2011-07-25| 977.13
#2011-07-26| 967.50
#2011-07-27| 948.31
#2011-07-28| 951.94
#2011-07-29| 939.48
#2011-08-01| 933.71
#2011-08-02| 913.86
#2011-08-03| 916.76
#2011-08-04| 891.17
#2011-08-05| 872.29
#2011-08-08| 831.90
#2011-08-09| 863.64
#2011-08-10| 858.21
#2011-08-11| 883.90
#2011-08-12| 883.64
#2011-08-15| 898.28
#2011-08-16| 894.62
#2011-08-17| 901.65
#2011-08-18| 865.52
#2011-08-19| 846.76
#2011-08-22| 840.52
#2011-08-23| 864.21
#2011-08-24| 876.86
#2011-08-25| 872.90
#2011-08-26| 859.30
#2011-08-29| 882.41
#2011-08-30| 885.19
#2011-08-31| 904.68
#2011-09-01| 900.85
#2011-09-02| 885.91
#2011-09-05| .
#2011-09-06| 867.08
#2011-09-07| 883.69
#2011-09-08| 880.97
#2011-09-09| 850.36
#2011-09-12| 834.58
#2011-09-13| 846.33
#2011-09-14| 846.64
#2011-09-15| 869.86
#2011-09-16| 860.73
#2011-09-19| 851.43
#2011-09-20| 853.85
#2011-09-21| 834.01
#2011-09-22| 792.44
#2011-09-23| 797.31
#2011-09-26| 813.40
#2011-09-27| 834.96
#2011-09-28| 823.60
#2011-09-29| 829.24
#2011-09-30| 816.59
#2011-10-03| 788.78
#2011-10-04| 768.66
#2011-10-05| 792.85
#2011-10-06| 810.55
#2011-10-07| 811.71
#2011-10-10| 815.38
#2011-10-11| 825.72
#2011-10-12| 849.99
#2011-10-13| 830.49
#2011-10-14| 846.04
#2011-10-17| 832.33
#2011-10-18| 834.64
#2011-10-19| 836.97
#2011-10-20| 830.40
#2011-10-21| 848.55
#2011-10-24| 861.51
#2011-10-25| 843.45
#2011-10-26| 849.25
#2011-10-27| 888.83
#2011-10-28| 888.86
#2011-10-31| 877.43
#2011-11-01| 833.98
#2011-11-02| 845.28
#2011-11-03| 851.87
#2011-11-04| 836.91
#2011-11-07| 838.08
#2011-11-08| 846.97
#2011-11-09| 824.02
#2011-11-10| 817.45
#2011-11-11| 832.28
#2011-11-14| 828.69
#2011-11-15| 820.63
#2011-11-16| 817.73
#2011-11-17| 802.41
#2011-11-18| 802.19
#2011-11-21| 785.71
#2011-11-22| 789.28
#2011-11-23| 768.90
#2011-11-24| .
#2011-11-25| 762.27
#2011-11-28| 783.35
#2011-11-29| 789.87
#2011-11-30| 828.93
#2011-12-01| 818.97
#2011-12-02| 826.25
#2011-12-05| 834.70
#2011-12-06| 825.07
#2011-12-07| 836.47
#2011-12-08| 821.14
#2011-12-09| 822.37
#2011-12-12| 816.90
#2011-12-13| 808.77
#2011-12-14| 792.40
#2011-12-15| 796.32
#2011-12-16| 804.91
#2011-12-19| 802.38
#2011-12-20| 814.25
#2011-12-21| 814.23
#2011-12-22| 833.23
#2011-12-23| 838.01
#2011-12-26| .
#2011-12-27| 836.95
#2011-12-28| 830.23
#2011-12-29| 836.68
#2011-12-30| 847.72
#2012-01-02| .
#2012-01-03| 868.76
#2012-01-04| 865.45
#2012-01-05| 859.05
#2012-01-06| 853.61
#2012-01-09| 853.57
#2012-01-10| 862.42
#2012-01-11| 863.86
#2012-01-12| 869.55
#2012-01-13| 862.81
#2012-01-16| .
#2012-01-17| 873.90
#2012-01-18| 879.05
#2012-01-19| 896.36
#2012-01-20| 899.49
#2012-01-23| 917.00
#2012-01-24| 906.70
#2012-01-25| 900.59
#2012-01-26| 898.36
#2012-01-27| 891.20
#2012-01-30| 888.23
#2012-01-31| 890.39
#2012-02-01| 904.79
#2012-02-02| 901.69
#2012-02-03| 910.77
#2012-02-06| 910.60
#2012-02-07| 911.55
#2012-02-08| 914.52
#2012-02-09| 915.90
#2012-02-10| 905.84
#2012-02-13| 908.93
#2012-02-14| 905.69
#2012-02-15| 909.05
#2012-02-16| 911.90
#2012-02-17| 914.36
#2012-02-20| .
#2012-02-21| 923.53
#2012-02-22| 917.02
#2012-02-23| 919.22
#2012-02-24| 918.51
#2012-02-27| 919.91
#2012-02-28| 928.42
#2012-02-29| 937.57
#2012-03-01| 946.10
#2012-03-02| 941.90
#2012-03-05| 937.57
#2012-03-06| 917.26
#2012-03-07| 914.88
#2012-03-08| 932.53
#2012-03-09| 939.38
#2012-03-12| 935.09
#2012-03-13| 951.66
#2012-03-14| 954.48
#2012-03-15| 961.74
#2012-03-16| 964.15
#2012-03-19| 965.44
#2012-03-20| 957.06
#2012-03-21| 958.40
#2012-03-22| 951.22
#2012-03-23| 959.26
#2012-03-26| 974.44
#2012-03-27| 972.19
#2012-03-28| 967.77
#2012-03-29| 957.41
#2012-03-30| 957.77
#2012-04-02| 970.82
#2012-04-03| 962.65
#2012-04-04| 953.88
#2012-04-05| 955.45
#2012-04-06| .
#2012-04-09| 942.59
#2012-04-10| 930.32
#2012-04-11| 938.51
#2012-04-12| 954.77
#2012-04-13| 939.42
#2012-04-16| 941.75
#2012-04-17| 962.55
#2012-04-18| 964.50
#2012-04-19| 962.24
#2012-04-20| 963.43
#2012-04-23| 952.50
#2012-04-24| 958.03
#2012-04-25| 964.15
#2012-04-26| 963.58
#2012-04-27| 974.43
#2012-04-30| 970.46
#2012-05-01| 971.23
#2012-05-02| 961.47
#2012-05-03| 953.23
#2012-05-04| 934.02
#2012-05-07| 936.32
#2012-05-08| 921.60
#2012-05-09| 912.84
#2012-05-10| 919.36
#2012-05-11| 928.23
#2012-05-14| 913.32
#2012-05-15| 906.17
#2012-05-16| 897.85
#2012-05-17| 878.68
#2012-05-18| 870.76
#2012-05-21| 867.48
#2012-05-22| 880.11
#2012-05-23| 875.65
#2012-05-24| 872.94
#2012-05-25| 864.02
#2012-05-28| .
#2012-05-29| 877.70
#2012-05-30| 862.19
#2012-05-31| 869.17
#2012-06-01| 843.45
#2012-06-04| 837.44
#2012-06-05| 849.28
#2012-06-06| 864.87
#2012-06-07| 875.96
#2012-06-08| 860.54
#2012-06-11| 858.19
#2012-06-12| 863.71
#2012-06-13| 872.58
#2012-06-14| 869.16
#2012-06-15| 873.56
#2012-06-18| 871.19
#2012-06-19| 895.18
#2012-06-20| 896.88
#2012-06-21| 875.60
#2012-06-22| 876.98
#2012-06-25| 863.92
#2012-06-26| 870.62
#2012-06-27| 877.51
#2012-06-28| 870.18
#2012-06-29| 895.02
#2012-07-02| 895.37
#2012-07-03| 913.30
#2012-07-04| .
#2012-07-05| 915.01
#2012-07-06| 900.74
#2012-07-09| 900.25
#2012-07-10| 896.04
#2012-07-11| 901.86
#2012-07-12| 889.10
#2012-07-13| 902.79
#2012-07-16| 899.74
#2012-07-17| 900.77
#2012-07-18| 907.23
#2012-07-19| 914.69
#2012-07-20| 908.53
#2012-07-23| 889.15
#2012-07-24| 881.92
#2012-07-25| 879.42
#2012-07-26| 896.52
#2012-07-27| 911.94
#2012-07-30| 914.44
#2012-07-31| 913.62
#2012-08-01| 909.48
#2012-08-02| 899.86
#2012-08-03| 913.75
#2012-08-06| 913.89
#2012-08-07| 924.33
#2012-08-08| 919.74
#2012-08-09| 922.11
#2012-08-10| 924.93
#2012-08-13| 922.59
#2012-08-14| 928.00
#2012-08-15| 936.79
#2012-08-16| 945.66
#2012-08-17| 951.40
#2012-08-20| 947.21
#2012-08-21| 952.99
#2012-08-22| 942.01
#2012-08-23| 939.57
#2012-08-24| 941.93
#2012-08-27| 945.88
#2012-08-28| 951.50
#2012-08-29| 954.44
#2012-08-30| 942.54
#2012-08-31| 948.30
#2012-09-03| .
#2012-09-04| 946.94
#2012-09-05| 948.25
#2012-09-06| 966.34
#2012-09-07| 972.87
#2012-09-10| 973.04
#2012-09-11| 973.02
#2012-09-12| 969.71
#2012-09-13| 976.83
#2012-09-14| 991.86
#2012-09-17| 985.47
#2012-09-18| 980.87
#2012-09-19| 982.12
#2012-09-20| 979.66
#2012-09-21| 976.31
#2012-09-24| 975.63
#2012-09-25| 976.50
#2012-09-26| 968.01
#2012-09-27| 975.83
#2012-09-28| 974.00
#2012-10-01| 979.92
#2012-10-02| 978.18
#2012-10-03| 973.30
#2012-10-04| 984.09
#2012-10-05| 990.98
#2012-10-08| 990.48
#2012-10-09| 981.17
#2012-10-10| 974.92
#2012-10-11| 977.26
#2012-10-12| 973.99
#2012-10-15| 977.18
#2012-10-16| 982.15
#2012-10-17| 989.38
#2012-10-18| 994.04
#2012-10-19| 981.60
#2012-10-22| 980.09
#2012-10-23| 970.59
#2012-10-24| 970.24
#2012-10-25| 971.52
#2012-10-26| 967.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.62
#2012-11-01| 978.77
#2012-11-02| 981.54
#2012-11-05| 978.79
#2012-11-06| 978.98
#2012-11-07| 968.76
#2012-11-08| 961.48
#2012-11-09| 961.54
#2012-11-12| 966.38
#2012-11-13| 962.38
#2012-11-14| 949.05
#2012-11-15| 942.27
#2012-11-16| 947.24
#2012-11-19| 965.13
#2012-11-20| 969.37
#2012-11-21| 975.35
#2012-11-22| .
#2012-11-23| 987.16
#2012-11-26| 984.94
#2012-11-27| 984.13
#2012-11-28| 987.47
#2012-11-29| 996.47
#2012-11-30|1000.00
#2012-12-03|1000.43
#2012-12-04|1000.35
#2012-12-05|1003.56
#2012-12-06|1003.01
#2012-12-07|1003.11
#2012-12-10|1007.60
#2012-12-11|1013.56
#2012-12-12|1021.85
#2012-12-13|1022.25
#2012-12-14|1018.97
#2012-12-17|1018.91
#2012-12-18|1027.79
#2012-12-19|1035.43
#2012-12-20|1034.92
#2012-12-21|1028.82
#2012-12-24|1033.04
#2012-12-25|1033.04
#2012-12-26|1030.91
#2012-12-27|1028.02
#2012-12-28|1022.85
#2012-12-31|1026.00
#2013-01-01|1026.00
#2013-01-02|1043.63
#2013-01-03|1041.57
#2013-01-04|1046.59
#2013-01-07|1045.90
#2013-01-08|1045.80
#2013-01-09|1046.48
#2013-01-10|1047.06
#2013-01-11|1049.69
#2013-01-14|1049.14
#2013-01-15|1053.37
#2013-01-16|1050.34
#2013-01-17|1055.78
#2013-01-18|1052.47
#2013-01-21|1059.13
#2013-01-22|1063.43
#2013-01-23|1055.93
#2013-01-24|1054.79
#2013-01-25|1050.03
#2013-01-28|1053.77
#2013-01-29|1058.64
#2013-01-30|1059.17
#2013-01-31|1056.99
#2013-02-01|1061.68
#2013-02-04|1055.44
#2013-02-05|1056.82
#2013-02-06|1061.96
#2013-02-07|1060.02
#2013-02-08|1060.62
#2013-02-11|1056.11
#2013-02-12|1061.91
#2013-02-13|1063.93
#2013-02-14|1063.22
#2013-02-15|1059.12
#2013-02-18|1054.93
#2013-02-19|1064.50
#2013-02-20|1061.59
#2013-02-21|1052.24
#2013-02-22|1052.16
#2013-02-25|1042.58
#2013-02-26|1041.41
#2013-02-27|1048.01
#2013-02-28|1054.10
#2013-03-01|1050.58
#2013-03-04|1046.64
#2013-03-05|1050.84
#2013-03-06|1046.91
#2013-03-07|1044.99
#2013-03-08|1046.55
#2013-03-11|1048.63
#2013-03-12|1048.69
#2013-03-13|1037.27
#2013-03-14|1041.71
#2013-03-15|1049.41
#2013-03-18|1041.93
#2013-03-19|1035.66
#2013-03-20|1037.33
#2013-03-21|1031.47
#2013-03-22|1036.78
#2013-03-25|1034.86
#2013-03-26|1044.00
#2013-03-27|1036.89
#2013-03-28|1045.12
#2013-03-29|1045.12
#2013-04-01|1042.11
#2013-04-02|1052.23
#2013-04-03|1040.40
#2013-04-04|1027.44
#2013-04-05|1013.11
#2013-04-08|1014.96
#2013-04-09|1024.88
#2013-04-10|1038.98
#2013-04-11|1039.02
#2013-04-12|1034.20
#2013-04-15|1008.92
#2013-04-16|1019.42
#2013-04-17|1006.40
#2013-04-18|1006.86
#2013-04-19|1013.46
#2013-04-22|1008.83
#2013-04-23|1013.75
#2013-04-24|1021.16
#2013-04-25|1030.96
#2013-04-26|1029.71
#2013-04-29|1041.38
#2013-04-30|1059.13
#2013-05-01|1050.61
#2013-05-02|1059.34
#2013-05-03|1061.53
#2013-05-06|1064.40
#2013-05-07|1072.60
#2013-05-08|1078.86
#2013-05-09|1070.85
#2013-05-10|1062.48
#2013-05-13|1061.96
#2013-05-14|1057.41
#2013-05-15|1049.45
#2013-05-16|1054.06
#2013-05-17|1051.17
#2013-05-20|1050.55
#2013-05-21|1062.30
#2013-05-22|1057.27
#2013-05-23|1051.01
#2013-05-24|1053.86
#2013-05-27|1054.31
#2013-05-28|1054.78
#2013-05-29|1050.87
#2013-05-30|1055.99
#2013-05-31|1043.36
#2013-06-03|1040.43
#2013-06-04|1038.87
#2013-06-05|1024.61
#2013-06-06|1023.44
#2013-06-07|1037.00
#2013-06-10|1040.49
#2013-06-11|1029.46
#2013-06-12|1020.42
#2013-06-13|1037.79
#2013-06-14|1030.43
#2013-06-17|1039.49
#2013-06-18|1041.35
#2013-06-19|1037.07
#2013-06-20|1001.57
#2013-06-21| 991.48
#2013-06-24| 981.22
#2013-06-25| 997.03
#2013-06-26|1008.40
#2013-06-27|1011.75
#2013-06-28|1011.31
#2013-07-01|1015.83
#2013-07-02|1014.28
#2013-07-03|1011.50
#2013-07-04|1014.56
#2013-07-05|1008.95
#2013-07-08|1017.66
#2013-07-09|1026.21
#2013-07-10|1027.07
#2013-07-11|1048.33
#2013-07-12|1048.86
#2013-07-15|1052.14
#2013-07-16|1052.88
#2013-07-17|1059.73
#2013-07-18|1075.75
#2013-07-19|1080.54
#2013-07-22|1089.45
#2013-07-23|1092.65
#2013-07-24|1093.62
#2013-07-25|1093.88
#2013-07-26|1090.75
#2013-07-29|1097.93
#2013-07-30|1089.70
#2013-07-31|1081.45
#2013-08-01|1079.71
#2013-08-02|1080.60
#2013-08-05|1077.33
#2013-08-06|1074.09
#2013-08-07|1062.53
#2013-08-08|1076.14
#2013-08-09|1079.43
#2013-08-12|1077.95
#2013-08-13|1082.37
#2013-08-14|1082.74
#2013-08-15|1074.50
#2013-08-16|1079.51
#2013-08-19|1072.60
#2013-08-20|1074.10
#2013-08-21|1064.33
#2013-08-22|1063.78
#2013-08-23|1068.44
#2013-08-26|1069.36
#2013-08-27|1059.56
#2013-08-28|1060.63
#2013-08-29|1070.66
#2013-08-30|1065.38
#2013-09-02|1065.98
#2013-09-03|1071.09
#2013-09-04|1078.73
#2013-09-05|1089.43
#2013-09-06|1100.09
#2013-09-09|1102.39
#2013-09-10|1103.43
#2013-09-11|1107.53
#2013-09-12|1102.68
#2013-09-13|1097.41
#2013-09-16|1110.79
#2013-09-17|1116.68
#2013-09-18|1113.76
#2013-09-19|1121.62
#2013-09-20|1109.91
#2013-09-23|1113.19
#2013-09-24|1116.83
#2013-09-25|1117.17
#2013-09-26|1114.35
#2013-09-27|1120.30
#2013-09-30|1120.23
#2013-10-01|1122.52
#2013-10-02|1117.26
#2013-10-03|1113.64
#2013-10-04|1116.42
#2013-10-07|1118.25
#2013-10-08|1111.06
#2013-10-09|1105.37
#2013-10-10|1123.34
#2013-10-11|1125.93
#2013-10-14|1130.18
#2013-10-15|1131.05
#2013-10-16|1136.98
#2013-10-17|1150.86
#2013-10-18|1159.98
#2013-10-21|1164.42
#2013-10-22|1171.41
#2013-10-23|1157.85
#2013-10-24|1155.22
#2013-10-25|1158.83
#2013-10-28|1160.01
#2013-10-29|1170.57
#2013-10-30|1172.72
#2013-10-31|1173.81
#2013-11-01|1174.58
#2013-11-04|1177.36
#2013-11-05|1173.10
#2013-11-06|1180.28
#2013-11-07|1175.76
#2013-11-08|1179.01
#2013-11-11|1181.07
#2013-11-12|1177.86
#2013-11-13|1186.10
#2013-11-14|1187.73
#2013-11-15|1197.61
#2013-11-18|1206.62
#2013-11-19|1204.38
#2013-11-20|1204.52
#2013-11-21|1197.92
#2013-11-22|1198.28
#2013-11-25|1195.30
#2013-11-26|1185.40
#2013-11-27|1182.12
#2013-11-28|1180.76
#2013-11-29|1181.90
#2013-12-02|1178.15
#2013-12-03|1159.47
#2013-12-04|1149.25
#2013-12-05|1145.08
#2013-12-06|1159.37
#2013-12-09|1161.01
#2013-12-10|1160.04
#2013-12-11|1147.57
#2013-12-12|1140.50
#2013-12-13|1144.19
#2013-12-16|1154.80
#2013-12-17|1150.69
#2013-12-18|1160.29
#2013-12-19|1165.63
#2013-12-20|1166.69
#2013-12-23|1181.15
#2013-12-24|1182.55
#2013-12-25|1182.55
#2013-12-26|1180.88
#2013-12-27|1180.64
#2013-12-30|1187.39
#2013-12-31|1192.48
#2014-01-01|1192.48
#2014-01-02|1186.64
#2014-01-03|1188.07
#2014-01-06|1175.37
#2014-01-07|1166.39
#2014-01-08|1163.47
#2014-01-09|1161.83
#2014-01-10|1156.75
#2014-01-13|1158.64
#2014-01-14|1147.83
#2014-01-15|1153.66
#2014-01-16|1157.22
#2014-01-17|1158.76
#2014-01-20|1165.92
#2014-01-21|1163.50
#2014-01-22|1159.70
#2014-01-23|1143.64
#2014-01-24|1131.65
#2014-01-27|1115.89
#2014-01-28|1110.57
#2014-01-29|1103.75
#2014-01-30|1110.57
#2014-01-31|1105.07
#2014-02-03|1099.92
#2014-02-04|1094.95
#2014-02-05|1101.75
#2014-02-06|1119.19
#2014-02-07|1127.77
#2014-02-10|1123.76
#2014-02-11|1128.95
#2014-02-12|1141.45
#2014-02-13|1150.34
#2014-02-14|1157.56
#2014-02-17|1158.14
#2014-02-18|1160.44
#2014-02-19|1158.58
#2014-02-20|1159.77
#2014-02-21|1151.50
#2014-02-24|1157.78
#2014-02-25|1155.86
#2014-02-26|1150.87
#2014-02-27|1152.85
#2014-02-28|1160.98
#2014-03-03|1156.70
#2014-03-04|1157.92
#2014-03-05|1168.14
#2014-03-06|1175.15
#2014-03-07|1164.89
#2014-03-10|1163.65
#2014-03-11|1174.08
#2014-03-12|1171.34
#2014-03-13|1170.47
#2014-03-14|1160.87
#2014-03-17|1167.62
#2014-03-18|1170.03
#2014-03-19|1158.08
#2014-03-20|1156.80
#2014-03-21|1161.63
#2014-03-24|1160.62
#2014-03-25|1167.21
#2014-03-26|1166.32
#2014-03-27|1170.87
#2014-03-28|1173.01
#2014-03-31|1183.78
#2014-04-01|1190.20
#2014-04-02|1190.88
#2014-04-03|1189.87
#2014-04-04|1194.07
#2014-04-07|1189.27
#2014-04-08|1198.44
#2014-04-09|1202.65
#2014-04-10|1191.70
#2014-04-11|1185.58
#2014-04-14|1185.92
#2014-04-15|1185.76
#2014-04-16|1191.64
#2014-04-17|1199.41
#2014-04-18|1196.20
#2014-04-21|1195.47
#2014-04-22|1193.63
#2014-04-23|1190.09
#2014-04-24|1194.11
#2014-04-25|1190.70
#2014-04-28|1192.68
#2014-04-29|1203.54
#2014-04-30|1211.80
#2014-05-01|1210.00
#2014-05-02|1216.54
#2014-05-05|1214.23
#2014-05-06|1216.46
#2014-05-07|1220.08
#2014-05-08|1224.70
#2014-05-09|1218.87
#2014-05-12|1222.73
#2014-05-13|1224.11
#2014-05-14|1224.10
#2014-05-15|1224.51
#2014-05-16|1216.27
#2014-05-19|1219.12
#2014-05-20|1213.74
#2014-05-21|1219.96
#2014-05-22|1234.81
#2014-05-23|1237.55
#2014-05-26|1242.72
#2014-05-27|1244.09
#2014-05-28|1241.65
#2014-05-29|1239.12
#2014-05-30|1234.97
#2014-06-02|1236.42
#2014-06-03|1241.20
#2014-06-04|1244.34
#2014-06-05|1241.61
#2014-06-06|1247.55
#2014-06-09|1254.27
#2014-06-10|1253.42
#2014-06-11|1253.19
#2014-06-12|1251.44
#2014-06-13|1251.60
#2014-06-16|1255.80
#2014-06-17|1259.24
#2014-06-18|1261.50
#2014-06-19|1263.68
#2014-06-20|1271.21
#2014-06-23|1274.85
#2014-06-24|1272.04
#2014-06-25|1272.02
#2014-06-26|1278.88
#2014-06-27|1292.74
#2014-06-30|1297.87
#2014-07-01|1297.08
#2014-07-02|1302.31
#2014-07-03|1307.03
#2014-07-04|1311.55
#2014-07-07|1310.22
#2014-07-08|1307.64
#2014-07-09|1317.22
#2014-07-10|1312.56
#2014-07-11|1305.34
#2014-07-14|1310.77
#2014-07-15|1310.62
#2014-07-16|1320.23
#2014-07-17|1317.03
#2014-07-18|1322.31
#2014-07-21|1320.24
#2014-07-22|1325.02
#2014-07-23|1326.31
#2014-07-24|1328.44
#2014-07-25|1331.19
#2014-07-28|1332.28
#2014-07-29|1329.75
#2014-07-30|1331.96
#2014-07-31|1326.33
#2014-08-01|1311.92
#2014-08-04|1309.39
#2014-08-05|1304.12
#2014-08-06|1309.12
#2014-08-07|1302.53
#2014-08-08|1292.10
#2014-08-11|1305.05
#2014-08-12|1308.14
#2014-08-13|1311.16
#2014-08-14|1319.74
#2014-08-15|1316.18
#2014-08-18|1324.03
#2014-08-19|1330.54
#2014-08-20|1332.19
#2014-08-21|1339.23
#2014-08-22|1332.25
#2014-08-25|1333.87
#2014-08-26|1329.55
#2014-08-27|1341.80
#2014-08-28|1335.09
#2014-08-29|1340.14
#2014-09-01|1337.86
#2014-09-02|1335.87
#2014-09-03|1345.39
#2014-09-04|1349.09
#2014-09-05|1339.84
#2014-09-08|1335.87
#2014-09-09|1327.27
#2014-09-10|1331.70
#2014-09-11|1329.69
#2014-09-12|1326.16
#2014-09-15|1323.98
#2014-09-16|1329.07
#2014-09-17|1337.92
#2014-09-18|1345.53
#2014-09-19|1328.96
#2014-09-22|1317.16
#2014-09-23|1310.77
#2014-09-24|1298.55
#2014-09-25|1275.26
#2014-09-26|1278.61
#2014-09-29|1268.41
#2014-09-30|1269.17
#2014-10-01|1260.05
#2014-10-02|1259.03
#2014-10-03|1252.51
#2014-10-06|1261.35
#2014-10-07|1254.36
#2014-10-08|1264.82
#2014-10-09|1270.10
#2014-10-10|1244.96
#2014-10-13|1242.63
#2014-10-14|1230.44
#2014-10-15|1192.52
#2014-10-16|1204.10
#2014-10-17|1230.90
#2014-10-20|1233.03
#2014-10-21|1252.58
#2014-10-22|1240.98
#2014-10-23|1250.77
#2014-10-24|1256.82
#2014-10-27|1254.89
#2014-10-28|1270.88
#2014-10-29|1270.41
#2014-10-30|1268.40
#2014-10-31|1271.96
#2014-11-03|1266.85
#2014-11-04|1253.25
#2014-11-05|1266.16
#2014-11-06|1257.09
#2014-11-07|1267.60
#2014-11-10|1279.97
#2014-11-11|1278.04
#2014-11-12|1289.57
#2014-11-13|1287.54
#2014-11-14|1291.18
#2014-11-17|1294.38
#2014-11-18|1298.01
#2014-11-19|1297.12
#2014-11-20|1303.61
#2014-11-21|1310.71
#2014-11-24|1305.18
#2014-11-25|1311.78
#2014-11-26|1319.06
#2014-11-27|1314.45
#2014-11-28|1305.39
#2014-12-01|1297.85
#2014-12-02|1290.40
#2014-12-03|1297.83
#2014-12-04|1267.86
#2014-12-05|1260.75
#2014-12-08|1240.06
#2014-12-09|1240.88
#2014-12-10|1214.48
#2014-12-11|1211.88
#2014-12-12|1193.83
#2014-12-15|1188.42
#2014-12-16|1195.52
#2014-12-17|1208.46
#2014-12-18|1219.73
#2014-12-19|1224.32
#2014-12-22|1225.09
#2014-12-23|1241.57
#2014-12-24|1244.46
#2014-12-25|1244.46
#2014-12-26|1244.24
#2014-12-29|1249.56
#2014-12-30|1245.80
#2014-12-31|1246.35
#2015-01-01|1246.35
#2015-01-02|1237.48
#2015-01-05|1208.68
#2015-01-06|1193.05
#2015-01-07|1191.13
#2015-01-08|1203.52
#2015-01-09|1186.38
#2015-01-12|1169.96
#2015-01-13|1169.46
#2015-01-14|1147.72
#2015-01-15|1143.69
#2015-01-16|1142.88
#2015-01-19|1146.61
#2015-01-20|1132.13
#2015-01-21|1130.39
#2015-01-22|1139.59
#2015-01-23|1139.78
#2015-01-26|1134.71
#2015-01-27|1134.90
#2015-01-28|1118.32
#2015-01-29|1111.47
#2015-01-30|1081.57
#2015-02-02|1102.94
#2015-02-03|1133.51
#2015-02-04|1122.33
#2015-02-05|1150.63
#2015-02-06|1151.39
#2015-02-09|1156.42
#2015-02-10|1151.62
#2015-02-11|1143.62
#2015-02-12|1160.01
#2015-02-13|1170.64
#2015-02-16|1167.92
#2015-02-17|1179.17
#2015-02-18|1169.78
#2015-02-19|1160.88
#2015-02-20|1155.45
#2015-02-23|1142.98
#2015-02-24|1138.10
#2015-02-25|1165.13
#2015-02-26|1166.99
#2015-02-27|1170.65
#2015-03-02|1169.18
#2015-03-03|1161.90
#2015-03-04|1159.57
#2015-03-05|1156.27
#2015-03-06|1144.78
#2015-03-09|1141.40
#2015-03-10|1120.12
#2015-03-11|1115.18
#2015-03-12|1129.59
#2015-03-13|1112.45
#2015-03-16|1126.56
#2015-03-17|1126.47
#2015-03-18|1123.24
#2015-03-19|1122.92
#2015-03-20|1148.99
#2015-03-23|1157.37
#2015-03-24|1164.35
#2015-03-25|1150.95
#2015-03-26|1149.93
#2015-03-27|1132.93
#2015-03-30|1125.48
#2015-03-31|1137.94
#2015-04-01|1139.19
#2015-04-02|1151.68
#2015-04-03|1160.21
#2015-04-06|1166.03
#2015-04-07|1169.31
#2015-04-08|1172.15
#2015-04-09|1173.85
#2015-04-10|1178.36
#2015-04-13|1177.71
#2015-04-14|1189.71
#2015-04-15|1202.83
#2015-04-16|1220.50
#2015-04-17|1218.70
#2015-04-20|1226.61
#2015-04-21|1214.52
#2015-04-22|1213.06
#2015-04-23|1227.36
#2015-04-24|1228.77
#2015-04-27|1234.44
#2015-04-28|1244.63
#2015-04-29|1250.14
#2015-04-30|1224.90
#2015-05-01|1224.29
#2015-05-04|1233.65
#2015-05-05|1232.57
#2015-05-06|1227.78
#2015-05-07|1211.70
#2015-05-08|1217.91
#2015-05-11|1223.56
#2015-05-12|1224.24
#2015-05-13|1224.28
#2015-05-14|1229.56
#2015-05-15|1224.24
#2015-05-18|1211.68
#2015-05-19|1211.75
#2015-05-20|1206.57
#2015-05-21|1214.55
#2015-05-22|1204.40
#2015-05-25|1203.39
#2015-05-26|1183.03
#2015-05-27|1181.95
#2015-05-28|1179.03
#2015-05-29|1170.39
#2015-06-01|1167.59
#2015-06-02|1179.96
#2015-06-03|1188.65
#2015-06-04|1179.97
#2015-06-05|1176.58
#2015-06-08|1165.44
#2015-06-09|1183.42
#2015-06-10|1196.22
#2015-06-11|1190.29
#2015-06-12|1184.93
#2015-06-15|1184.80
#2015-06-16|1185.63
#2015-06-17|1181.82
#2015-06-18|1196.50
#2015-06-19|1177.36
#2015-06-22|1185.74
#2015-06-23|1190.21
#2015-06-24|1189.25
#2015-06-25|1194.63
#2015-06-26|1191.76
#2015-06-29|1162.07
#2015-06-30|1153.44
#2015-07-01|1147.97
#2015-07-02|1148.23
#2015-07-03|1154.41
#2015-07-06|1145.94
#2015-07-07|1136.32
#2015-07-08|1126.31
#2015-07-09|1117.96
#2015-07-10|1131.59
#2015-07-13|1132.30
#2015-07-14|1135.60
#2015-07-15|1129.65
#2015-07-16|1135.72
#2015-07-17|1127.29
#2015-07-20|1118.93
#2015-07-21|1118.02
#2015-07-22|1105.66
#2015-07-23|1099.57
#2015-07-24|1086.58
#2015-07-27|1072.69
#2015-07-28|1080.55
#2015-07-29|1113.15
#2015-07-30|1103.22
#2015-07-31|1110.79
#2015-08-03|1101.43
#2015-08-04|1101.47
#2015-08-05|1103.00
#2015-08-06|1094.70
#2015-08-07|1094.23
#2015-08-10|1106.21
#2015-08-11|1096.33
#2015-08-12|1100.93
#2015-08-13|1085.07
#2015-08-14|1092.24
#2015-08-17|1083.31
#2015-08-18|1085.95
#2015-08-19|1073.33
#2015-08-20|1056.72
#2015-08-21|1031.33
#2015-08-24| 999.29
#2015-08-25|1009.10
#2015-08-26|1030.99
#2015-08-27|1056.17
#2015-08-28|1057.44
#2015-08-31|1047.70
#2015-09-01|1028.36
#2015-09-02|1025.13
#2015-09-03|1043.56
#2015-09-04|1023.05
#2015-09-07|1019.93
#2015-09-08|1038.06
#2015-09-09|1037.45
#2015-09-10|1033.07
#2015-09-11|1026.23
#2015-09-14|1028.46
#2015-09-15|1034.80
#2015-09-16|1059.26
#2015-09-17|1053.47
#2015-09-18|1045.15
#2015-09-21|1050.86
#2015-09-22|1031.23
#2015-09-23|1026.50
#2015-09-24|1017.88
#2015-09-25|1029.27
#2015-09-28|1012.76
#2015-09-29|1018.04
#2015-09-30|1038.58
#2015-10-01|1051.86
#2015-10-02|1043.91
#2015-10-05|1069.40
#2015-10-06|1078.48
#2015-10-07|1095.90
#2015-10-08|1099.29
#2015-10-09|1105.30
#2015-10-12|1102.69
#2015-10-13|1098.80
#2015-10-14|1088.04
#2015-10-15|1095.74
#2015-10-16|1099.43
#2015-10-19|1098.58
#2015-10-20|1109.36
#2015-10-21|1096.50
#2015-10-22|1110.85
#2015-10-23|1113.43
#2015-10-26|1111.24
#2015-10-27|1105.04
#2015-10-28|1123.32
#2015-10-29|1119.39
#2015-10-30|1104.85
#2015-11-02|1107.35
#2015-11-03|1107.86
#2015-11-04|1103.20
#2015-11-05|1104.97
#2015-11-06|1101.28
#2015-11-09|1091.92
#2015-11-10|1094.26
#2015-11-11|1095.01
#2015-11-12|1075.08
#2015-11-13|1062.02
#2015-11-16|1074.88
#2015-11-17|1083.84
#2015-11-18|1086.14
#2015-11-19|1098.96
#2015-11-20|1092.99
#2015-11-23|1086.06
#2015-11-24|1087.45
#2015-11-25|1087.35
#2015-11-26|1092.13
#2015-11-27|1087.75
#2015-11-30|1096.08
#2015-12-01|1101.82
#2015-12-02|1098.49
#2015-12-03|1082.50
#2015-12-04|1091.57
#2015-12-07|1061.66
#2015-12-08|1040.81
#2015-12-09|1041.30
#2015-12-10|1039.59
#2015-12-11|1014.29
#2015-12-14|1005.41
#2015-12-15|1019.40
#2015-12-16|1030.03
#2015-12-17|1018.42
#2015-12-18|1013.54
#2015-12-21|1010.02
#2015-12-22|1012.84
#2015-12-23|1027.25
#2015-12-24|1032.88
#2015-12-25|1032.88
#2015-12-28|1030.24
#2015-12-29|1037.35
#2015-12-30|1029.31
#2015-12-31|1013.67
#2016-01-01|1013.67
#2016-01-04| 999.48
#2016-01-05| 996.46
#2016-01-06| 973.22
#2016-01-07| 953.51
#2016-01-08| 947.82
#2016-01-11| 946.13
#2016-01-12| 945.42
#2016-01-13| 927.99
#2016-01-14| 928.32
#2016-01-15| 895.80
#2016-01-18| 889.19
#2016-01-19| 899.53
#2016-01-20| 877.29
#2016-01-21| 908.65
#2016-01-22| 951.08
#2016-01-25| 921.24
#2016-01-26| 939.28
#2016-01-27| 950.48
#2016-01-28| 974.77
#2016-01-29| 990.13
#2016-02-01| 980.89
#2016-02-02| 960.93
#2016-02-03| 976.89
#2016-02-04|1000.38
#2016-02-05| 986.90
#2016-02-08| 957.32
#2016-02-09| 946.62
#2016-02-10| 928.91
#2016-02-11| 907.96
#2016-02-12| 944.43
#2016-02-15| 949.41
#2016-02-16| 965.49
#2016-02-17|1002.39
#2016-02-18|1004.83
#2016-02-19| 989.78
#2016-02-22| 997.66
#2016-02-23| 981.00
#2016-02-24| 969.61
#2016-02-25| 988.19
#2016-02-26| 999.99
#2016-02-29|1005.22
#2016-03-01|1035.54
#2016-03-02|1031.00
#2016-03-03|1042.56
#2016-03-04|1050.46
#2016-03-07|1063.92
#2016-03-08|1060.96
#2016-03-09|1075.22
#2016-03-10|1071.05
#2016-03-11|1093.48
#2016-03-14|1089.05
#2016-03-15|1086.64
#2016-03-16|1087.11
#2016-03-17|1136.17
#2016-03-18|1127.30
#2016-03-21|1125.15
#2016-03-22|1119.61
#2016-03-23|1106.22
#2016-03-24|1090.61
#2016-03-25|1090.61
#2016-03-28|1104.94
#2016-03-29|1106.52
#2016-03-30|1134.60
#2016-03-31|1133.25
#2016-04-01|1120.39
#2016-04-04|1116.67
#2016-04-05|1101.28
#2016-04-06|1102.27
#2016-04-07|1088.87
#2016-04-08|1114.33
#2016-04-11|1118.20
#2016-04-12|1134.97
#2016-04-13|1154.22
#2016-04-14|1155.06
#2016-04-15|1151.64
#2016-04-18|1157.06
#2016-04-19|1181.76
#2016-04-20|1189.71
#2016-04-21|1179.55
#2016-04-22|1186.78
#2016-04-25|1183.36
#2016-04-26|1188.52
#2016-04-27|1191.21
#2016-04-28|1196.94
#2016-04-29|1198.58
#2016-05-02|1193.51
#2016-05-03|1162.95
#2016-05-04|1143.88
#2016-05-05|1141.52
#2016-05-06|1136.28
#2016-05-09|1129.59
#2016-05-10|1144.11
#2016-05-11|1153.58
#2016-05-12|1161.88
#2016-05-13|1147.16
#2016-05-16|1156.67
#2016-05-17|1153.30
#2016-05-18|1159.91
#2016-05-19|1135.87
#2016-05-20|1144.03
#2016-05-23|1141.73
#2016-05-24|1160.78
#2016-05-25|1169.41
#2016-05-26|1178.26
#2016-05-27|1181.63
#2016-05-30|1177.08
#2016-05-31|1164.68
#2016-06-01|1165.33
#2016-06-02|1168.55
#2016-06-03|1179.25
#2016-06-06|1190.21
#2016-06-07|1202.93
#2016-06-08|1212.77
#2016-06-09|1201.99
#2016-06-10|1189.94
#2016-06-13|1180.21
#2016-06-14|1159.20
#2016-06-15|1152.65
#2016-06-16|1143.07
#2016-06-17|1159.30
#2016-06-20|1174.07
#2016-06-21|1179.33
#2016-06-22|1176.98
#2016-06-23|1193.33
#2016-06-24|1148.35
#2016-06-27|1109.18
#2016-06-28|1126.64
#2016-06-29|1144.75
#2016-06-30|1144.50
#2016-07-01|1152.53
#2016-07-04|1164.92
#2016-07-05|1150.11
#2016-07-06|1138.51
#2016-07-07|1144.87
#2016-07-08|1138.78
#2016-07-11|1145.98
#2016-07-12|1165.17
#2016-07-13|1171.15
#2016-07-14|1179.60
#2016-07-15|1180.78
#2016-07-18|1176.30
#2016-07-19|1174.35
#2016-07-20|1181.66
#2016-07-21|1178.75
#2016-07-22|1171.28
#2016-07-25|1165.40
#2016-07-26|1169.40
#2016-07-27|1162.99
#2016-07-28|1166.04
#2016-07-29|1177.24
#2016-08-01|1171.98
#2016-08-02|1163.04
#2016-08-03|1162.39
#2016-08-04|1161.85
#2016-08-05|1160.80
#2016-08-08|1166.94
#2016-08-09|1175.00
#2016-08-10|1177.78
#2016-08-11|1180.07
#2016-08-12|1183.66
#2016-08-15|1188.03
#2016-08-16|1184.97
#2016-08-17|1189.96
#2016-08-18|1193.23
#2016-08-19|1188.65
#2016-08-22|1188.68
#2016-08-23|1202.14
#2016-08-24|1198.20
#2016-08-25|1199.91
#2016-08-26|1206.29
#2016-08-29|1198.57
#2016-08-30|1200.77
#2016-08-31|1191.38
#2016-09-01|1195.85
#2016-09-02|1205.21
#2016-09-05|1213.97
#2016-09-06|1220.08
#2016-09-07|1213.92
#2016-09-08|1211.79
#2016-09-09|1193.54
#2016-09-12|1185.89
#2016-09-13|1167.50
#2016-09-14|1163.90
#2016-09-15|1182.14
#2016-09-16|1169.93
#2016-09-19|1177.22
#2016-09-20|1181.16
#2016-09-21|1188.95
#2016-09-22|1214.86
#2016-09-23|1198.21
#2016-09-26|1188.31
#2016-09-27|1180.14
#2016-09-28|1188.76
#2016-09-29|1201.01
#2016-09-30|1197.41
#2016-10-03|1195.20
#2016-10-04|1189.50
#2016-10-05|1193.00
#2016-10-06|1190.25
#2016-10-07|1187.13
#2016-10-10|1196.29
#2016-10-11|1188.59
#2016-10-12|1187.48
#2016-10-13|1193.63
#2016-10-14|1200.19
#2016-10-17|1201.46
#2016-10-18|1212.68
#2016-10-19|1226.11
#2016-10-20|1209.86
#2016-10-21|1204.83
#2016-10-24|1206.79
#2016-10-25|1202.83
#2016-10-26|1207.10
#2016-10-27|1203.66
#2016-10-28|1201.05
#2016-10-31|1199.93
#2016-11-01|1195.36
#2016-11-02|1184.36
#2016-11-03|1187.46
#2016-11-04|1179.16
#2016-11-07|1195.32
#2016-11-08|1195.32
#2016-11-09|1199.85
#2016-11-10|1214.26
#2016-11-11|1206.06
#2016-11-14|1210.17
#2016-11-15|1216.28
#2016-11-16|1218.32
#2016-11-17|1229.36
#2016-11-18|1227.20
#2016-11-21|1248.04
#2016-11-22|1251.29
#2016-11-23|1248.40
#2016-11-24|1248.20
#2016-11-25|1249.08
#2016-11-28|1251.34
#2016-11-29|1257.05
#2016-11-30|1249.10
#2016-12-01|1260.27
#2016-12-02|1264.09
#2016-12-05|1269.22
#2016-12-06|1275.51
#2016-12-07|1290.23
#2016-12-08|1305.39
#2016-12-09|1319.95
#2016-12-12|1320.02
#2016-12-13|1329.67
#2016-12-14|1324.18
#2016-12-15|1302.47
#2016-12-16|1305.08
#2016-12-19|1303.79
#2016-12-20|1309.24
#2016-12-21|1310.25
#2016-12-22|1303.57
#2016-12-23|1297.23
#2016-12-26|1297.23
#2016-12-27|1294.12
#2016-12-28|1290.61
#2016-12-29|1296.73
#2016-12-30|1297.65
#2017-01-02|1297.65
#2017-01-03|1307.31
#2017-01-04|1330.88
#2017-01-05|1340.46
#2017-01-06|1339.55
#2017-01-09|1332.55
#2017-01-10|1337.77
#2017-01-11|1340.80
#2017-01-12|1345.60
#2017-01-13|1353.38
#2017-01-16|1347.02
#2017-01-17|1348.18
#2017-01-18|1345.41
#2017-01-19|1323.58
#2017-01-20|1335.46
#2017-01-23|1336.17
#2017-01-24|1355.87
#2017-01-25|1372.67
#2017-01-26|1375.58
#2017-01-27|1370.54
#2017-01-30|1364.73
#2017-01-31|1364.61
#2017-02-01|1361.16
#2017-02-02|1364.41
#2017-02-03|1376.32
#2017-02-06|1363.54
#2017-02-07|1367.84
#2017-02-08|1372.34
#2017-02-09|1382.79
#2017-02-10|1394.98
#2017-02-13|1398.69
#2017-02-14|1400.08
#2017-02-15|1413.29
#2017-02-16|1416.12
#2017-02-17|1412.80
#2017-02-20|1414.58
#2017-02-21|1411.96
#2017-02-22|1405.11
#2017-02-23|1413.19
#2017-02-24|1393.91
#2017-02-27|1388.37
#2017-02-28|1365.34
#2017-03-01|1374.53
#2017-03-02|1372.03
#2017-03-03|1374.35
#2017-03-06|1382.75
#2017-03-07|1379.88
#2017-03-08|1371.37
#2017-03-09|1361.00
#2017-03-10|1352.54
#2017-03-13|1359.69
#2017-03-14|1352.84
#2017-03-15|1348.79
#2017-03-16|1367.67
#2017-03-17|1353.93
#2017-03-20|1348.19
#2017-03-21|1336.44
#2017-03-22|1331.31
#2017-03-23|1346.14
#2017-03-24|1342.33
#2017-03-27|1343.27
#2017-03-28|1355.39
#2017-03-29|1358.81
#2017-03-30|1364.20
#2017-03-31|1354.10
#2017-04-03|1352.05
#2017-04-04|1351.50
#2017-04-05|1348.51
#2017-04-06|1354.60
#2017-04-07|1353.88
#2017-04-10|1356.06
#2017-04-11|1352.61
#2017-04-12|1349.95
#2017-04-13|1337.18
#2017-04-14|1337.18
#2017-04-17|1354.45
#2017-04-18|1338.76
#2017-04-19|1329.92
#2017-04-20|1332.05
#2017-04-21|1326.33
#2017-04-24|1347.50
#2017-04-25|1343.71
#2017-04-26|1331.26
#2017-04-27|1302.43
#2017-04-28|1302.63
#2017-05-01|1305.23
#2017-05-02|1295.47
#2017-05-03|1295.41
#2017-05-04|1289.48
#2017-05-05|1303.63
#2017-05-08|1305.92
#2017-05-09|1295.25
#2017-05-10|1300.62
#2017-05-11|1287.69
#2017-05-12|1279.08
#2017-05-15|1295.13
#2017-05-16|1292.15
#2017-05-17|1268.99
#2017-05-18|1274.64
#2017-05-19|1291.19
#2017-05-22|1296.65
#2017-05-23|1305.99
#2017-05-24|1299.77
#2017-05-25|1303.76
#2017-05-26|1305.11
#2017-05-29|1310.17
#2017-05-30|1303.56
#2017-05-31|1297.92
#2017-06-01|1309.09
#2017-06-02|1305.58
#2017-06-05|1304.75
#2017-06-06|1300.22
#2017-06-07|1300.19
#2017-06-08|1312.22
#2017-06-09|1332.89
#2017-06-12|1323.44
#2017-06-13|1342.66
#2017-06-14|1337.16
#2017-06-15|1330.47
#2017-06-16|1339.04
#2017-06-19|1353.28
#2017-06-20|1340.09
#2017-06-21|1332.56
#2017-06-22|1347.13
#2017-06-23|1346.17
#2017-06-26|1347.24
#2017-06-27|1353.66
#2017-06-28|1379.84
#2017-06-29|1384.10
#2017-06-30|1379.23
#2017-07-03|1378.28
#2017-07-04|1386.34
#2017-07-05|1386.04
#2017-07-06|1392.55
#2017-07-07|1397.29
#2017-07-10|1400.10
#2017-07-11|1395.50
#2017-07-12|1407.44
#2017-07-13|1418.22
#2017-07-14|1427.76
#2017-07-17|1425.64
#2017-07-18|1423.88
#2017-07-19|1434.32
#2017-07-20|1442.68
#2017-07-21|1438.80
#2017-07-24|1441.07
#2017-07-25|1440.72
#2017-07-26|1431.90
#2017-07-27|1433.55
#2017-07-28|1440.00
#2017-07-31|1435.31
#2017-08-01|1440.25
#2017-08-02|1436.54
#2017-08-03|1432.95
#2017-08-04|1427.26
#2017-08-07|1423.32
#2017-08-08|1427.51
#2017-08-09|1419.44
#2017-08-10|1401.11
#2017-08-11|1399.87
#2017-08-14|1413.32
#2017-08-15|1405.67
#2017-08-16|1410.62
#2017-08-17|1411.33
#2017-08-18|1411.39
#2017-08-21|1415.63
#2017-08-22|1420.08
#2017-08-23|1424.24
#2017-08-24|1431.83
#2017-08-25|1436.79
#2017-08-28|1434.43
#2017-08-29|1428.50
#2017-08-30|1420.20
#2017-08-31|1436.35
#2017-09-01|1453.89
#2017-09-04|1449.79
#2017-09-05|1441.53
#2017-09-06|1451.36
#2017-09-07|1453.75
#2017-09-08|1454.79
#2017-09-11|1465.90
#2017-09-12|1473.75
#2017-09-13|1470.31
#2017-09-14|1471.85
#2017-09-15|1475.33
#2017-09-18|1473.41
#2017-09-19|1470.91
#2017-09-20|1485.01
#2017-09-21|1483.80
#2017-09-22|1492.75
#2017-09-25|1491.48
#2017-09-26|1483.52
#2017-09-27|1502.45
#2017-09-28|1493.29
#2017-09-29|1494.36
#2017-10-02|1505.94
#2017-10-03|1511.40
#2017-10-04|1516.46
#2017-10-05|1515.86
#2017-10-06|1510.50
#2017-10-09|1509.00
#2017-10-10|1524.33
#2017-10-11|1524.40
#2017-10-12|1524.17
#2017-10-13|1529.95
#2017-10-16|1522.89
#2017-10-17|1521.35
#2017-10-18|1535.07
#2017-10-19|1544.21
#2017-10-20|1530.03
#2017-10-23|1526.00
#2017-10-24|1530.47
#2017-10-25|1513.83
#2017-10-26|1514.88
#2017-10-27|1510.58
#2017-10-30|1516.46
#2017-10-31|1514.28
#2017-11-01|1514.11
#2017-11-02|1529.90
#2017-11-03|1534.19
#2017-11-06|1535.15
#2017-11-07|1533.87
#2017-11-08|1537.88
#2017-11-09|1541.91
#2017-11-10|1534.69
#2017-11-13|1531.12
#2017-11-14|1522.85
#2017-11-15|1522.07
#2017-11-16|1536.81
#2017-11-17|1533.26
#2017-11-20|1538.01
#2017-11-21|1544.14
#2017-11-22|1548.58
#2017-11-23|1545.90
#2017-11-24|1550.82
#2017-11-27|1546.55
#2017-11-28|1532.21
#2017-11-29|1533.50
#2017-11-30|1526.43
#2017-12-01|1547.31
#2017-12-04|1548.56
#2017-12-05|1544.07
#2017-12-06|1537.56
#2017-12-07|1538.64
#2017-12-08|1543.46
#2017-12-11|1540.66
#2017-12-12|1539.88
#2017-12-13|1540.81
#2017-12-14|1533.51
#2017-12-15|1538.65
#2017-12-18|1542.05
#2017-12-19|1537.71
#2017-12-20|1540.35
#2017-12-21|1558.24
#2017-12-22|1551.59
#2017-12-25|1551.59
#2017-12-26|1557.76
#2017-12-27|1561.21
#2017-12-28|1573.35
#2017-12-29|1583.22
#2018-01-01|1583.22
#2018-01-02|1584.30
#2018-01-03|1585.46
#2018-01-04|1597.03
#2018-01-05|1615.41
#2018-01-08|1608.70
#2018-01-09|1607.48
#2018-01-10|1603.24
#2018-01-11|1595.12
#2018-01-12|1597.65
#2018-01-15|1613.64
#2018-01-16|1613.46
#2018-01-17|1613.65
#2018-01-18|1614.20
#2018-01-19|1625.69
#2018-01-22|1628.18
#2018-01-23|1626.32
#2018-01-24|1630.46
#2018-01-25|1636.52
#2018-01-26|1629.44
#2018-01-29|1622.15
#2018-01-30|1621.54
#2018-01-31|1629.05
#2018-02-01|1618.22
#2018-02-02|1583.45
#2018-02-05|1537.57
#2018-02-06|1534.04
#2018-02-07|1533.37
#2018-02-08|1503.00
#2018-02-09|1500.83
#2018-02-12|1509.93
#2018-02-13|1510.72
#2018-02-14|1525.76
#2018-02-15|1538.87
#2018-02-16|1538.00
#2018-02-19|1533.84
#2018-02-20|1527.64
#2018-02-21|1539.46
#2018-02-22|1529.91
#2018-02-23|1542.39
#2018-02-26|1543.46
#2018-02-27|1540.05
#2018-02-28|1515.03
#2018-03-01|1508.37
#2018-03-02|1500.45
#2018-03-05|1501.38
#2018-03-06|1513.00
#2018-03-07|1503.85
#2018-03-08|1516.16
#2018-03-09|1532.61
#2018-03-12|1531.77
#2018-03-13|1521.23
#2018-03-14|1521.03
#2018-03-15|1514.66
#2018-03-16|1510.96
#2018-03-19|1505.60
#2018-03-20|1513.25
#2018-03-21|1527.04
#2018-03-22|1505.36
#2018-03-23|1490.02
#2018-03-26|1489.53
#2018-03-27|1482.25
#2018-03-28|1482.59
#2018-03-29|1494.12
#2018-03-30|1494.12
#2018-04-02|1481.53
#2018-04-03|1487.91
#2018-04-04|1478.92
#2018-04-05|1494.73
#2018-04-06|1480.27
#2018-04-09|1493.39
#2018-04-10|1504.42
#2018-04-11|1500.50
#2018-04-12|1495.82
#2018-04-13|1488.15
#2018-04-16|1495.40
#2018-04-17|1495.48
#2018-04-18|1499.46
#2018-04-19|1493.32
#2018-04-20|1487.61
#2018-04-23|1484.39
#2018-04-24|1485.58
#2018-04-25|1481.46
#2018-04-26|1497.68
#2018-04-27|1508.03
#2018-04-30|1507.57
#2018-05-01|1499.67
#2018-05-02|1502.70
#2018-05-03|1495.85
#2018-05-04|1505.23
#2018-05-07|1515.28
#2018-05-08|1505.20
#2018-05-09|1524.94
#2018-05-10|1535.87
#2018-05-11|1545.00
#2018-05-14|1554.87
#2018-05-15|1543.14
#2018-05-16|1554.71
#2018-05-17|1554.73
#2018-05-18|1544.20
#2018-05-21|1547.50
#2018-05-22|1564.77
#2018-05-23|1546.99
#2018-05-24|1539.44
#2018-05-25|1529.25
#2018-05-28|1522.68
#2018-05-29|1497.22
#2018-05-30|1519.20
#2018-05-31|1513.71
#2018-06-01|1511.99
#2018-06-04|1519.54
#2018-06-05|1511.71
#2018-06-06|1527.13
#2018-06-07|1523.37
#2018-06-08|1526.94
#2018-06-11|1521.93
#2018-06-12|1526.63
#2018-06-13|1531.04
#2018-06-14|1525.16
#2018-06-15|1507.47
#2018-06-18|1509.35
#2018-06-19|1497.94
#2018-06-20|1503.14
#2018-06-21|1503.70
#2018-06-22|1504.39
#2018-06-25|1485.10
#2018-06-26|1484.11
#2018-06-27|1480.96
#2018-06-28|1478.36
#2018-06-29|1494.27
#2018-07-02|1489.57
#2018-07-03|1493.88
#2018-07-04|1496.46
#2018-07-05|1498.09
#2018-07-06|1508.20
#2018-07-09|1516.23
#2018-07-10|1517.97
#2018-07-11|1509.80
#2018-07-12|1514.61
#2018-07-13|1513.29
#2018-07-16|1521.89
#2018-07-17|1517.69
#2018-07-18|1511.53
#2018-07-19|1508.35
#2018-07-20|1517.93
#2018-07-23|1521.62
#2018-07-24|1522.78
#2018-07-25|1528.41
#2018-07-26|1533.74
#2018-07-27|1535.20
#2018-07-30|1543.97
#2018-07-31|1548.20
#2018-08-01|1554.67
#2018-08-02|1548.36
#2018-08-03|1551.26
#2018-08-06|1548.70
#2018-08-07|1534.35
#2018-08-08|1538.38
#2018-08-09|1556.01
#2018-08-10|1541.38
#2018-08-13|1537.55
#2018-08-14|1554.74
#2018-08-15|1540.58
#2018-08-16|1552.83
#2018-08-17|1569.07
#2018-08-20|1569.53
#2018-08-21|1567.30
#2018-08-22|1575.13
#2018-08-23|1572.22
#2018-08-24|1571.68
#2018-08-27|1584.84
#2018-08-28|1588.19
#2018-08-29|1586.51
#2018-08-30|1583.49
#2018-08-31|1564.98
#2018-09-03|1560.85
#2018-09-04|1544.80
#2018-09-05|1545.82
#2018-09-06|1547.12
#2018-09-07|1548.22
#2018-09-10|1545.69
#2018-09-11|1549.40
#2018-09-12|1554.28
#2018-09-13|1554.98
#2018-09-14|1556.78
#2018-09-17|1563.40
#2018-09-18|1574.79
#2018-09-19|1579.44
#2018-09-20|1595.41
#2018-09-21|1597.34
#2018-09-24|1593.31
#2018-09-25|1584.35
#2018-09-26|1586.76
#2018-09-27|1574.11
#2018-09-28|1577.31
#2018-10-01|1588.80
#2018-10-02|1577.84
#2018-10-03|1579.68
#2018-10-04|1566.72
#2018-10-05|1551.64
#2018-10-08|1546.62
#2018-10-09|1543.63
#2018-10-10|1518.55
#2018-10-11|1478.58
#2018-10-12|1484.18
#2018-10-15|1481.76
#2018-10-16|1501.94
#2018-10-17|1501.17
#2018-10-18|1483.78
#2018-10-19|1479.16
#2018-10-22|1474.45
#2018-10-23|1471.93
#2018-10-24|1448.35
#2018-10-25|1446.64
#2018-10-26|1437.64
#2018-10-29|1428.24
#2018-10-30|1446.99
#2018-10-31|1454.16
#2018-11-01|1457.91
#2018-11-02|1462.41
#2018-11-05|1469.50
#2018-11-06|1468.10
#2018-11-07|1470.58
#2018-11-08|1478.14
#2018-11-09|1466.99
#2018-11-12|1456.37
#2018-11-13|1461.14
#2018-11-14|1459.39
#2018-11-15|1460.88
#2018-11-16|1467.09
#2018-11-19|1454.24
#2018-11-20|1427.83
#2018-11-21|1436.62
#2018-11-22|1442.16
#2018-11-23|1443.97
#2018-11-26|1446.06
#2018-11-27|1443.26
#2018-11-28|1461.99
#2018-11-29|1466.54
#2018-11-30|1464.78
#2018-12-03|1472.93
#2018-12-04|1448.01
#2018-12-05|1433.59
#2018-12-06|1406.87
#2018-12-07|1407.13
#2018-12-10|1391.47
#2018-12-11|1380.33
#2018-12-12|1396.42
#2018-12-13|1389.07
#2018-12-14|1385.46
#2018-12-17|1364.55
#2018-12-18|1362.80
#2018-12-19|1349.21
#2018-12-20|1331.46
#2018-12-21|1301.13
#2018-12-24|1288.57
#2018-12-25|1288.57
#2018-12-26|1286.96
#2018-12-27|1314.85
#2018-12-28|1321.45
#2018-12-31|1326.17
#2019-01-01|1326.17
#2019-01-02|1333.39
#2019-01-03|1329.76
#2019-01-04|1361.87
#2019-01-07|1370.73
#2019-01-08|1379.59
#2019-01-09|1406.61
#2019-01-10|1417.11
#2019-01-11|1418.34
#2019-01-14|1417.92
#2019-01-15|1427.05
#2019-01-16|1441.10
#2019-01-17|1448.03
#2019-01-18|1463.91
#2019-01-21|1465.66
#2019-01-22|1455.85
#2019-01-23|1451.49
#2019-01-24|1455.73
#2019-01-25|1467.69
#2019-01-28|1470.66
#2019-01-29|1475.87
#2019-01-30|1487.08
#2019-01-31|1497.52
#2019-02-01|1497.22
#2019-02-04|1500.63
#2019-02-05|1509.75
#2019-02-06|1508.96
#2019-02-07|1500.77
#2019-02-08|1493.97
#2019-02-11|1484.18
#2019-02-12|1499.53
#2019-02-13|1500.10
#2019-02-14|1490.13
#2019-02-15|1509.73
#2019-02-18|1514.58
#2019-02-19|1517.68
#2019-02-20|1540.90
#2019-02-21|1536.48
#2019-02-22|1534.98
#2019-02-25|1542.94
#2019-02-26|1540.05
#2019-02-27|1552.24
#2019-02-28|1539.05
#2019-03-01|1534.13
#2019-03-04|1527.76
#2019-03-05|1527.67
#2019-03-06|1521.16
#2019-03-07|1512.54
#2019-03-08|1507.82
#2019-03-11|1517.06
#2019-03-12|1521.62
#2019-03-13|1528.77
#2019-03-14|1524.05
#2019-03-15|1532.26
#2019-03-18|1544.13
#2019-03-19|1546.76
#2019-03-20|1533.19
#2019-03-21|1526.47
#2019-03-22|1506.15
#2019-03-25|1501.47
#2019-03-26|1508.56
#2019-03-27|1502.87
#2019-03-28|1505.85
#2019-03-29|1506.58
#2019-04-01|1529.96
#2019-04-02|1532.34
#2019-04-03|1540.94
#2019-04-04|1538.93
#2019-04-05|1539.39
#2019-04-08|1543.18
#2019-04-09|1537.79
#2019-04-10|1541.30
#2019-04-11|1539.02
#2019-04-12|1553.66
#2019-04-15|1556.02
#2019-04-16|1562.79
#2019-04-17|1571.64
#2019-04-18|1573.65
#2019-04-19|1573.65
#2019-04-22|1568.19
#2019-04-23|1567.74
#2019-04-24|1549.45
#2019-04-25|1550.78
#2019-04-26|1559.56
#2019-04-29|1567.01
#2019-04-30|1571.39
#2019-05-01|1573.56
#2019-05-02|1564.53
#2019-05-03|1573.37
#2019-05-06|1569.22
#2019-05-07|1553.48
#2019-05-08|1552.58
#2019-05-09|1542.41
#2019-05-10|1548.51
#2019-05-13|1532.99
#2019-05-14|1538.00
#2019-05-15|1538.78
#2019-05-16|1548.20
#2019-05-17|1538.93
#2019-05-20|1542.37
#2019-05-21|1552.22
#2019-05-22|1543.58
#2019-05-23|1523.80
#2019-05-24|1535.48
#2019-05-27|1546.36
#2019-05-28|1533.08
#2019-05-29|1512.25
#2019-05-30|1509.33
#2019-05-31|1493.77
#2019-06-03|1502.26
#2019-06-04|1525.34
#2019-06-05|1533.76
#2019-06-06|1537.72
#2019-06-07|1550.74
#2019-06-10|1553.37
#2019-06-11|1552.13
#2019-06-12|1540.39
#2019-06-13|1538.96
#2019-06-14|1542.58
#2019-06-17|1540.22
#2019-06-18|1558.46
#2019-06-19|1562.92
#2019-06-20|1582.33
#2019-06-21|1578.07
#2019-06-24|1579.81
#2019-06-25|1574.65
#2019-06-26|1572.12
#2019-06-27|1573.61
#2019-06-28|1586.88
#2019-07-01|1582.64
#2019-07-02|1594.51
#2019-07-03|1609.38
#2019-07-04|1612.13
#2019-07-05|1606.33
#2019-07-08|1602.25
#2019-07-09|1604.67
#2019-07-10|1600.56
#2019-07-11|1600.80
#2019-07-12|1601.92
#2019-07-15|1601.34
#2019-07-16|1602.17
#2019-07-17|1595.28
#2019-07-18|1594.52
#2019-07-19|1595.78
#2019-07-22|1592.54
#2019-07-23|1597.21
#2019-07-24|1606.58
#2019-07-25|1601.94
#2019-07-26|1598.96
#2019-07-29|1601.26
#2019-07-30|1592.27
#2019-07-31|1598.45
#2019-08-01|1574.09
#2019-08-02|1559.87
#2019-08-05|1562.82
#2019-08-06|1543.26
#2019-08-07|1539.61
#2019-08-08|1554.10
#2019-08-09|1554.34
#2019-08-12|1542.71
#2019-08-13|1553.56
#2019-08-14|1517.07
#2019-08-15|1509.78
#2019-08-16|1526.78
#2019-08-19|1543.69
#2019-08-20|1525.72
#2019-08-21|1538.21
#2019-08-22|1536.90
#2019-08-23|1516.23
#2019-08-26|1521.84
#2019-08-27|1523.33
#2019-08-28|1526.57
#2019-08-29|1541.65
#2019-08-30|1548.82
#2019-09-02|1545.67
#2019-09-03|1536.60
#2019-09-04|1546.81
#2019-09-05|1569.87
#2019-09-06|1582.49
#2019-09-09|1590.77
#2019-09-10|1601.04
#2019-09-11|1610.73
#2019-09-12|1618.61
#2019-09-13|1624.74
#2019-09-16|1621.12
#2019-09-17|1629.14
#2019-09-18|1632.49
#2019-09-19|1639.12
#2019-09-20|1646.56
#2019-09-23|1639.47
#2019-09-24|1635.16
#2019-09-25|1640.31
#2019-09-26|1647.85
#2019-09-27|1653.78
#2019-09-30|1652.80
#2019-10-01|1629.56
#2019-10-02|1601.75
#2019-10-03|1598.50
#2019-10-04|1609.62
#2019-10-07|1611.03
#2019-10-08|1598.36
#2019-10-09|1610.13
#2019-10-10|1619.52
#2019-10-11|1639.51
#2019-10-14|1635.98
#2019-10-15|1646.09
#2019-10-16|1651.05
#2019-10-17|1652.73
#2019-10-18|1655.77
#2019-10-21|1664.66
#2019-10-22|1665.85
#2019-10-23|1663.70
#2019-10-24|1662.41
#2019-10-25|1667.48
#2019-10-28|1671.02
#2019-10-29|1671.59
#2019-10-30|1666.25
#2019-10-31|1668.22
#2019-11-01|1676.24
#2019-11-04|1686.33
#2019-11-05|1687.07
#2019-11-06|1695.11
#2019-11-07|1700.84
#2019-11-08|1698.13
#2019-11-11|1697.80
#2019-11-12|1696.89
#2019-11-13|1693.92
#2019-11-14|1697.72
#2019-11-15|1705.84
#2019-11-18|1708.09
#2019-11-19|1707.23
#2019-11-20|1694.98
#2019-11-21|1697.89
#2019-11-22|1696.31
#2019-11-25|1700.71
#2019-11-26|1697.65
#2019-11-27|1702.55
#2019-11-28|1704.10
#2019-11-29|1700.99
#2019-12-02|1689.69
#2019-12-03|1674.80
#2019-12-04|1679.22
#2019-12-05|1675.42
#2019-12-06|1672.76
#2019-12-09|1671.06
#2019-12-10|1669.69
#2019-12-11|1665.69
#2019-12-12|1667.72
#2019-12-13|1675.83
#2019-12-16|1688.05
#2019-12-17|1691.89
#2019-12-18|1689.31
#2019-12-19|1688.09
#2019-12-20|1692.27
#2019-12-23|1681.80
#2019-12-24|1684.27
#2019-12-25|1684.27
#2019-12-26|1688.89
#2019-12-27|1693.68
#2019-12-30|1692.65
#2019-12-31|1699.97
#2020-01-01|1699.97
#2020-01-02|1704.32
#2020-01-03|1703.01
#2020-01-06|1703.64
#2020-01-07|1699.21
#2020-01-08|1708.53
#2020-01-09|1706.87
#2020-01-10|1712.90
#2020-01-13|1720.80
#2020-01-14|1720.41
#2020-01-15|1729.32
#2020-01-16|1742.11
#2020-01-17|1747.17
#2020-01-20|1750.12
#2020-01-21|1744.95
#2020-01-22|1743.62
#2020-01-23|1743.59
#2020-01-24|1740.78
#2020-01-27|1726.64
#2020-01-28|1732.39
#2020-01-29|1727.79
#2020-01-30|1721.91
#2020-01-31|1704.75
#2020-02-03|1706.37
#2020-02-04|1721.01
#2020-02-05|1734.02
#2020-02-06|1748.78
#2020-02-07|1745.22
#2020-02-10|1743.76
#2020-02-11|1752.12
#2020-02-12|1756.98
#2020-02-13|1759.75
#2020-02-14|1766.62
#2020-02-17|1768.95
#2020-02-18|1762.50
#2020-02-19|1766.77
#2020-02-20|1774.81
#2020-02-21|1770.74
#2020-02-24|1734.31
#2020-02-25|1701.51
#2020-02-26|1687.40
#2020-02-27|1647.04
#2020-02-28|1594.97
#2020-03-02|1624.97
#2020-03-03|1605.63
#2020-03-04|1627.34
#2020-03-05|1596.31
#2020-03-06|1552.05
#2020-03-09|1386.00
#2020-03-10|1405.36
#2020-03-11|1347.20
#2020-03-12|1168.93
#2020-03-13|1318.36
#2020-03-16|1178.32
#2020-03-17|1180.15
#2020-03-18|1056.77
#2020-03-19|1087.94
#2020-03-20|1060.20
#2020-03-23| 956.78
#2020-03-24|1086.47
#2020-03-25|1174.77
#2020-03-26|1219.94
#2020-03-27|1161.61
#2020-03-30|1184.39
#2020-03-31|1213.86
#2020-04-01|1154.53
#2020-04-02|1176.50
#2020-04-03|1154.57
#2020-04-06|1211.59
#2020-04-07|1235.88
#2020-04-08|1270.77
#2020-04-09|1300.51
#2020-04-10|1300.51
#2020-04-13|1262.12
#2020-04-14|1277.46
#2020-04-15|1219.92
#2020-04-16|1188.28
#2020-04-17|1247.30
#2020-04-20|1239.54
#2020-04-21|1176.95
#2020-04-22|1189.92
#2020-04-23|1191.39
#2020-04-24|1195.19
#2020-04-27|1235.98
#2020-04-28|1256.12
#2020-04-29|1313.44
#2020-04-30|1274.20
#2020-05-01|1229.64
#2020-05-04|1230.62
#2020-05-05|1226.15
#2020-05-06|1220.38
#2020-05-07|1222.56
#2020-05-08|1248.76
#2020-05-11|1251.07
#2020-05-12|1226.89
#2020-05-13|1175.38
#2020-05-14|1173.63
#2020-05-15|1168.84
#2020-05-18|1175.82
#2020-05-19|1209.64
#2020-05-20|1224.48
#2020-05-21|1208.98
#2020-05-22|1191.52
#2020-05-25|1217.15
#2020-05-26|1292.81
#2020-05-27|1327.45
#2020-05-28|1316.22
#2020-05-29|1284.58
#2020-06-01|1321.49
#2020-06-02|1360.78
#2020-06-03|1402.31
#2020-06-04|1404.30
#2020-06-05|1456.38
#2020-06-08|1476.46
#2020-06-09|1455.76
#2020-06-10|1429.74
#2020-06-11|1354.30
#2020-06-12|1374.77
#2020-06-15|1369.60
#2020-06-16|1391.58
#2020-06-17|1387.81
#2020-06-18|1384.73
#2020-06-19|1378.18
#2020-06-22|1376.06
#2020-06-23|1385.61
#2020-06-24|1353.31
#2020-06-25|1357.91
#2020-06-26|1319.43
#2020-06-29|1333.47
#2020-06-30|1352.99
#2020-07-01|1358.53
#2020-07-02|1356.89
#2020-07-03|1357.69
#2020-07-06|1377.66
#2020-07-07|1349.22
#2020-07-08|1354.59
#2020-07-09|1336.75
#2020-07-10|1358.86
#2020-07-13|1371.88
#2020-07-14|1379.21
#2020-07-15|1407.71
#2020-07-16|1408.36
#2020-07-17|1402.35
#2020-07-20|1400.27
#2020-07-21|1414.68
#2020-07-22|1413.71
#2020-07-23|1409.45
#2020-07-24|1399.48
#2020-07-27|1403.38
#2020-07-28|1395.54
#2020-07-29|1409.54
#2020-07-30|1404.60
#2020-07-31|1387.94
#2020-08-03|1384.84
#2020-08-04|1388.26
#2020-08-05|1421.99
#2020-08-06|1425.78
#2020-08-07|1429.24
#2020-08-10|1450.79
#2020-08-11|1476.29
#2020-08-12|1490.27
#2020-08-13|1481.89
#2020-08-14|1476.44
#2020-08-17|1476.75
#2020-08-18|1472.62
#2020-08-19|1477.19
#2020-08-20|1466.95
#2020-08-21|1467.92
#2020-08-24|1489.57
#2020-08-25|1495.08
#2020-08-26|1525.99
#2020-08-27|1535.61
#2020-08-28|1532.25
#2020-08-31|1516.50
#2020-09-01|1515.88
#2020-09-02|1521.98
#2020-09-03|1495.94
#2020-09-04|1485.51
#2020-09-07|1489.65
#2020-09-08|1468.18
#2020-09-09|1485.42
#2020-09-10|1469.86
#2020-09-11|1476.62
#2020-09-14|1486.08
#2020-09-15|1489.32
#2020-09-16|1481.74
#2020-09-17|1475.04
#2020-09-18|1469.09
#2020-09-21|1434.74
#2020-09-22|1432.84
#2020-09-23|1412.81
#2020-09-24|1413.11
#2020-09-25|1423.80
#2020-09-28|1452.42
#2020-09-29|1431.58
#2020-09-30|1434.04
#2020-10-01|1443.51
#2020-10-02|1454.02
#2020-10-05|1478.60
#2020-10-06|1477.90
#2020-10-07|1496.33
#2020-10-08|1505.97
#2020-10-09|1505.08
#2020-10-12|1508.47
#2020-10-13|1490.17
#2020-10-14|1481.80
#2020-10-15|1473.24
#2020-10-16|1479.47
#2020-10-19|1468.65
#2020-10-20|1468.97
#2020-10-21|1478.08
#2020-10-22|1487.96
#2020-10-23|1496.66
#2020-10-26|1464.51
#2020-10-27|1445.74
#2020-10-28|1395.22
#2020-10-29|1408.57
#2020-10-30|1409.13
#2020-11-02|1424.07
#2020-11-03|1477.37
#2020-11-04|1487.02
#2020-11-05|1502.35
#2020-11-06|1499.71
#2020-11-09|1563.26
#2020-11-10|1594.51
#2020-11-11|1596.55
#2020-11-12|1574.27
#2020-11-13|1580.27
#2020-11-16|1629.28
#2020-11-17|1643.25
#2020-11-18|1659.34
#2020-11-19|1656.01
#2020-11-20|1663.90
#2020-11-23|1676.25
#2020-11-24|1717.18
#2020-11-25|1711.20
#2020-11-26|1706.87
#2020-11-27|1714.14
#2020-11-30|1683.12
#2020-12-01|1704.09
#2020-12-02|1711.01
#2020-12-03|1721.85
#2020-12-04|1745.07
#2020-12-07|1739.78
#2020-12-08|1748.11
#2020-12-09|1752.00
#2020-12-10|1763.91
#2020-12-11|1750.24
#2020-12-14|1731.96
#2020-12-15|1741.13
#2020-12-16|1738.80
#2020-12-17|1742.68
#2020-12-18|1724.30
#2020-12-21|1707.19
#2020-12-22|1696.86
#2020-12-23|1723.18
#2020-12-24|1729.17
#2020-12-25|1729.17
#2020-12-28|1725.68
#2020-12-29|1739.21
#2020-12-30|1741.79
#2020-12-31|1744.24
#2021-01-01|1744.24
#2021-01-04|1731.70
#2021-01-05|1738.56
#2021-01-06|1776.07
#2021-01-07|1782.81
#2021-01-08|1788.49
#2021-01-11|1769.46
#2021-01-12|1783.43
#2021-01-13|1787.07
#2021-01-14|1803.64
#2021-01-15|1793.86
#2021-01-18|1801.32
#2021-01-19|1796.36
#2021-01-20|1812.84
#2021-01-21|1804.66
#2021-01-22|1778.13
#2021-01-25|1777.95
#2021-01-26|1784.23
#2021-01-27|1748.53
#2021-01-28|1765.46
#2021-01-29|1738.72
#2021-02-01|1746.49
#2021-02-02|1766.77
#2021-02-03|1777.40
#2021-02-04|1784.67
#2021-02-05|1797.26
#2021-02-08|1810.06
#2021-02-09|1816.73
#2021-02-10|1816.97
#2021-02-11|1826.78
#2021-02-12|1829.79
#2021-02-15|1838.69
#2021-02-16|1840.43
#2021-02-17|1839.01
#2021-02-18|1845.05
#2021-02-19|1870.53
#2021-02-22|1877.25
#2021-02-23|1901.99
#2021-02-24|1936.89
#2021-02-25|1919.79
#2021-02-26|1873.31
#2021-03-01|1899.50
#2021-03-02|1920.40
#2021-03-03|1922.03
#2021-03-04|1913.30
#2021-03-05|1932.82
#2021-03-08|1961.51
#2021-03-09|1967.34
#2021-03-10|1984.47
#2021-03-11|1999.20
#2021-03-12|2016.91
#2021-03-15|2011.61
#2021-03-16|2020.08
#2021-03-17|2028.40
#2021-03-18|2047.67
#2021-03-19|2029.96
#2021-03-22|2020.11
#2021-03-23|2006.27
#2021-03-24|2008.21
#2021-03-25|2011.68
#2021-03-26|2027.36
#2021-03-29|2018.47
#2021-03-30|2019.91
#2021-03-31|2008.83
#2021-04-01|2021.01
#2021-04-02|2021.01
#2021-04-05|2040.74
#2021-04-06|2035.92
#2021-04-07|2031.30
#2021-04-08|2035.55
#2021-04-09|2044.61
#2021-04-12|2057.72
#2021-04-13|2044.65
#2021-04-14|2045.63
#2021-04-15|2052.48
#2021-04-16|2065.40
#2021-04-19|2055.13
#2021-04-20|2027.40
#2021-04-21|2052.87
#2021-04-22|2049.47
#2021-04-23|2069.54
#2021-04-26|2091.31
#2021-04-27|2094.18
#2021-04-28|2103.38
#2021-04-29|2123.90
#2021-04-30|2112.83
#2021-05-03|2124.95
#2021-05-04|2114.78
#2021-05-05|2140.52
#2021-05-06|2155.11
#2021-05-07|2170.72
#2021-05-10|2179.01
#2021-05-11|2163.08
#2021-05-12|2154.48
#2021-05-13|2174.76
#2021-05-14|2209.77
#2021-05-17|2222.00
#2021-05-18|2229.05
#2021-05-19|2208.15
#2021-05-20|2222.40
#2021-05-21|2230.79
#2021-05-24|2226.82
#2021-05-25|2231.09
#2021-05-26|2241.17
#2021-05-27|2258.02
#2021-05-28|2262.30
#2021-05-31|2249.29
#2021-06-01|2278.08
#2021-06-02|2269.59
#2021-06-03|2269.72
#2021-06-04|2272.67
#2021-06-07|2270.74
#2021-06-08|2268.03
#2021-06-09|2254.20
#2021-06-10|2246.92
#2021-06-11|2246.64
#2021-06-14|2243.49
#2021-06-15|2250.37
#2021-06-16|2262.68
#2021-06-17|2221.41
#2021-06-18|2179.24
#2021-06-21|2207.14
#2021-06-22|2206.06
#2021-06-23|2222.13
#2021-06-24|2224.49
#2021-06-25|2247.73
#2021-06-28|2221.30
#2021-06-29|2214.35
#2021-06-30|2209.89
#2021-07-01|2208.46
#2021-07-02|2216.31
#2021-07-05|2226.64
#2021-07-06|2197.20
#2021-07-07|2189.07
#2021-07-08|2155.27
#2021-07-09|2189.10
#2021-07-12|2203.99
#2021-07-13|2187.67
#2021-07-14|2195.46
#2021-07-15|2190.64
#2021-07-16|2163.93
#2021-07-19|2092.45
#2021-07-20|2116.26
#2021-07-21|2162.69
#2021-07-22|2159.13
#2021-07-23|2161.85
#2021-07-26|2171.75
#2021-07-27|2178.18
#2021-07-28|2183.81
#2021-07-29|2221.17
#2021-07-30|2203.61
#2021-08-02|2202.55
#2021-08-03|2194.57
#2021-08-04|2208.74
#2021-08-05|2237.44
#2021-08-06|2246.52
#2021-08-09|2248.96
#2021-08-10|2274.50
#2021-08-11|2291.85
#2021-08-12|2288.13
#2021-08-13|2288.05
#2021-08-16|2278.02
#2021-08-17|2253.52
#2021-08-18|2255.89
#2021-08-19|2214.50
#2021-08-20|2224.16
#2021-08-23|2257.71
#2021-08-24|2273.68
#2021-08-25|2278.16
#2021-08-26|2255.36
#2021-08-27|2253.80
#2021-08-30|2245.18
#2021-08-31|2222.59
#2021-09-01|2236.17
#2021-09-02|2248.93
#2021-09-03|2253.08
#2021-09-06|2248.05
#2021-09-07|2237.61
#2021-09-08|2219.08
#2021-09-09|2233.23
#2021-09-10|2230.79
#2021-09-13|2232.64
#2021-09-14|2216.08
#2021-09-15|2234.13
#2021-09-16|2229.54
#2021-09-17|2197.57
#2021-09-20|2148.30
#2021-09-21|2153.00
#2021-09-22|2182.69
#2021-09-23|2221.07
#2021-09-24|2210.53
#2021-09-27|2233.03
#2021-09-28|2201.38
#2021-09-29|2194.72
#2021-09-30|2190.68
#2021-10-01|2205.48
#2021-10-04|2216.08
#2021-10-05|2237.37
#2021-10-06|2221.78
#2021-10-07|2256.33
#2021-10-08|2285.56
#2021-10-11|2284.46
#2021-10-12|2280.33
#2021-10-13|2279.64
#2021-10-14|2316.23
#2021-10-15|2338.34
#2021-10-18|2340.90
#2021-10-19|2354.82
#2021-10-20|2376.77
#2021-10-21|2380.75
#2021-10-22|2388.09
#2021-10-25|2396.85
#2021-10-26|2402.51
#2021-10-27|2388.33
#2021-10-28|2400.24
#2021-10-29|2359.18
#2021-11-01|2377.87
#2021-11-02|2377.03
#2021-11-03|2394.47
#2021-11-04|2385.43
#2021-11-05|2396.74
#2021-11-08|2402.55
#2021-11-09|2400.23
#2021-11-10|2402.45
#2021-11-11|2381.85
#2021-11-12|2393.36
#2021-11-15|2389.76
#2021-11-16|2391.94
#2021-11-17|2378.36
#2021-11-18|2362.50
#2021-11-19|2357.78
#2021-11-22|2353.85
#2021-11-23|2359.95
#2021-11-24|2372.94
#2021-11-25|2387.13
#2021-11-26|2316.90
#2021-11-29|2305.15
#2021-11-30|2236.80
#2021-12-01|2259.37
#2021-12-02|2293.79
#2021-12-03|2290.93
#2021-12-06|2304.44
#2021-12-07|2351.43
#2021-12-08|2344.45
#2021-12-09|2332.67
#2021-12-10|2338.67
#2021-12-13|2309.73
#2021-12-14|2302.21
#2021-12-15|2310.46
#2021-12-16|2337.18
#2021-12-17|2309.45
#2021-12-20|2265.97
#2021-12-21|2298.99
#2021-12-22|2331.79
#2021-12-23|2359.09
#2021-12-24|2366.46
#2021-12-27|2368.03
#2021-12-28|2363.13
#2021-12-29|2389.82
#2021-12-30|2385.64
#2021-12-31|2405.62
#2022-01-03|2379.16
#2022-01-04|2437.34
#2022-01-05|2422.07
#2022-01-06|2431.44
#2022-01-07|2460.07
#2022-01-10|2452.17
#2022-01-11|2490.99
#2022-01-12|2525.59
#2022-01-13|2537.63
#2022-01-14|2532.04
#2022-01-17|2564.87
#2022-01-18|2536.91
#2022-01-19|2506.61
#2022-01-20|2508.07
#2022-01-21|2462.86
#2022-01-24|2419.29
#2022-01-25|2433.34
#2022-01-26|2444.13
#2022-01-27|2428.59
#2022-01-28|2426.70
#2022-01-31|2471.58
#2022-02-01|2502.45
#2022-02-02|2522.16
#2022-02-03|2508.48
#2022-02-04|2503.48
#2022-02-07|2524.98
#2022-02-08|2547.50
#2022-02-09|2556.63
#2022-02-10|2570.01
#2022-02-11|2552.35
#2022-02-14|2507.76
#2022-02-15|2517.22
#2022-02-16|2527.61
#2022-02-17|2486.60
#2022-02-18|2466.10
#2022-02-21|2465.62
#2022-02-22|2470.90
#2022-02-23|2440.71
#2022-02-24|2379.03
#2022-02-25|2458.07
#2022-02-28|2448.71
#2022-03-01|2406.00
#2022-03-02|2438.73
#2022-03-03|2436.99
#2022-03-04|2409.56
#2022-03-07|2370.76
#2022-03-08|2342.70
#2022-03-09|2402.05
#2022-03-10|2403.63
#2022-03-11|2416.45
#2022-03-14|2408.47
#2022-03-15|2404.91
#2022-03-16|2453.63
#2022-03-17|2489.82
#2022-03-18|2495.90
#2022-03-21|2513.49
#2022-03-22|2522.82
#2022-03-23|2483.35
#2022-03-24|2491.51
#2022-03-25|2508.91
#2022-03-28|2498.36
#2022-03-29|2515.59
#2022-03-30|2521.05
#2022-03-31|2475.49
#2022-04-01|2473.00
#2022-04-04|2496.95
#2022-04-05|2499.14
#2022-04-06|2462.75
#2022-04-07|2422.66
#2022-04-08|2430.67
#2022-04-11|2419.53
#2022-04-12|2392.78
#2022-04-13|2385.72
#2022-04-14|2391.86
#2022-04-15|2391.86
#2022-04-18|2383.85
#2022-04-19|2406.83
#2022-04-20|2443.71
#2022-04-21|2430.37
#2022-04-22|2333.14
#2022-04-25|2314.10
#2022-04-26|2263.67
#2022-04-27|2245.78
#2022-04-28|2286.53
#2022-04-29|2267.41
#2022-05-02|2242.33
#2022-05-03|2268.60
#2022-05-04|2294.18
#2022-05-05|2253.19
#2022-05-06|2232.09
#2022-05-09|2187.22
#2022-05-10|2169.20
#2022-05-11|2175.50
#2022-05-12|2128.77
#2022-05-13|2172.68
#2022-05-16|2184.27
#2022-05-17|2228.72
#2022-05-18|2190.39
#2022-05-19|2186.06
#2022-05-20|2189.13
#2022-05-23|2197.01
#2022-05-24|2204.92
#2022-05-25|2224.97
#2022-05-26|2251.53
#2022-05-27|2288.41
#2022-05-30|2326.51
#2022-05-31|2320.93
#2022-06-01|2316.28
#2022-06-02|2344.26
#2022-06-03|2321.77
#2022-06-06|2336.79
#2022-06-07|2342.90
#2022-06-08|2324.75
#2022-06-09|2280.71
#2022-06-10|2206.14
#2022-06-13|2150.20
#2022-06-14|2130.50
#2022-06-15|2137.70
#2022-06-16|2074.28
#2022-06-17|2060.10
#2022-06-20|2099.44
#2022-06-21|2114.26
#2022-06-22|2085.87
#2022-06-23|2048.86
#2022-06-24|2076.27
#2022-06-27|2098.60
#2022-06-28|2096.31
#2022-06-29|2096.98
#2022-06-30|2083.03
#2022-07-01|2079.33
#2022-07-04|2091.99
#2022-07-05|2059.68
#2022-07-06|2055.76
#2022-07-07|2100.81
#2022-07-08|2110.09
#2022-07-11|2085.42
#2022-07-12|2078.70
#2022-07-13|2062.45
#2022-07-14|1969.80
#2022-07-15|2002.93
#2022-07-18|2041.04
#2022-07-19|2088.81
#2022-07-20|2102.91
#2022-07-21|2106.39
#2022-07-22|2110.53
#2022-07-25|2118.72
#2022-07-26|2099.53
#2022-07-27|2119.45
#2022-07-28|2139.76
#2022-07-29|2171.81
#2022-08-01|2171.47
#2022-08-02|2147.36
#2022-08-03|2167.87
#2022-08-04|2176.45
#2022-08-05|2169.39
#2022-08-08|2176.17
#2022-08-09|2162.34
#2022-08-10|2225.48
#2022-08-11|2242.05
#2022-08-12|2255.55
#2022-08-15|2244.60
#2022-08-16|2267.19
#2022-08-17|2254.71
#2022-08-18|2259.45
#2022-08-19|2228.62
#2022-08-22|2192.83
#2022-08-23|2185.69
#2022-08-24|2159.79
#2022-08-25|2186.59
#2022-08-26|2153.77
#2022-08-29|2136.98
#2022-08-30|2101.87
#2022-08-31|2080.55
#2022-09-01|2054.32
#2022-09-02|2081.44
#2022-09-05|2072.64
#2022-09-06|2059.05
#2022-09-07|2071.81
#2022-09-08|2113.38
#2022-09-09|2162.20
#2022-09-12|2197.65
#2022-09-13|2135.55
#2022-09-14|2133.62
#2022-09-15|2125.74
#2022-09-16|2098.39
#2022-09-19|2112.20
#2022-09-20|2084.09
#2022-09-21|2051.62
#2022-09-22|2020.38
#2022-09-23|1969.35
#2022-09-26|1951.51
#2022-09-27|1927.34
#2022-09-28|1959.87
#2022-09-29|1934.50
#2022-09-30|1930.63
#2022-10-03|1971.35
#2022-10-04|2034.18
#2022-10-05|2003.80
#2022-10-06|1951.40
#2022-10-07|1909.58
#2022-10-10|1900.63
#2022-10-11|1847.01
#2022-10-12|1855.70
#2022-10-13|1891.73
#2022-10-14|1886.44
#2022-10-17|1935.32
#2022-10-18|1951.10
#2022-10-19|1921.66
#2022-10-20|1913.42
#2022-10-21|1928.39
#2022-10-24|1941.25
#2022-10-25|1975.90
#2022-10-26|1990.06
#2022-10-27|2006.41
#2022-10-28|2012.82
#2022-10-31|2001.47
#2022-11-01|2005.18
#2022-11-02|1990.05
#2022-11-03|1967.91
#2022-11-04|2032.85
#2022-11-07|2050.73
#2022-11-08|2065.46
#2022-11-09|2031.73
#2022-11-10|2123.13
#2022-11-11|2148.84
#2022-11-14|2134.40
#2022-11-15|2136.25
#2022-11-16|2130.85
#2022-11-17|2124.58
#2022-11-18|2129.21
#2022-11-21|2117.05
#2022-11-22|2152.07
#2022-11-23|2165.08
#2022-11-24|2177.95
#2022-11-25|2177.36
#2022-11-28|2145.81
#2022-11-29|2123.91
#2022-11-30|2143.10
#2022-12-01|2167.12
#2022-12-02|2151.58
#2022-12-05|2125.21
#2022-12-06|2084.76
#2022-12-07|2083.07
#2022-12-08|2082.58
#2022-12-09|2081.22
#2022-12-12|2072.17
#2022-12-13|2066.70
#2022-12-14|2047.97
#2022-12-15|2021.46
#2022-12-16|2003.05
#2022-12-19|1983.12
#2022-12-20|2006.42
#2022-12-21|2028.51
#2022-12-22|2009.84
#2022-12-23|2032.99
#2022-12-26|2032.99
#2022-12-27|2046.17
#2022-12-28|2012.95
#2022-12-29|2042.76
#2022-12-30|2028.02
#2023-01-02|2028.02
#2023-01-03|2028.71
#2023-01-04|2072.26
#2023-01-05|2048.92
#2023-01-06|2087.74
#2023-01-09|2110.78
#2023-01-10|2106.29
#2023-01-11|2123.34
#2023-01-12|2147.03
#2023-01-13|2164.59
#2023-01-16|2171.60
#2023-01-17|2180.60
#2023-01-18|2166.11
#2023-01-19|2144.83
#2023-01-20|2169.83
#2023-01-23|2188.42
#2023-01-24|2193.88
#2023-01-25|2191.42
#2023-01-26|2220.79
#2023-01-27|2224.22
#2023-01-30|2215.52
#2023-01-31|2236.80
#2023-02-01|2242.28
#2023-02-02|2259.61
#2023-02-03|2256.29
#2023-02-06|2226.91
#2023-02-07|2245.27
#2023-02-08|2249.45
#2023-02-09|2249.19
#2023-02-10|2257.19
#2023-02-13|2272.34
#2023-02-14|2268.02
#2023-02-15|2256.93
#2023-02-16|2251.73
#2023-02-17|2251.54
#2023-02-20|2257.65
#2023-02-21|2219.97
#2023-02-22|2201.11
#2023-02-23|2187.31
#2023-02-24|2184.21
#2023-02-27|2199.11
#2023-02-28|2183.45
#2023-03-01|2175.45
#2023-03-02|2169.97
#2023-03-03|2186.73
#2023-03-06|2187.92
#2023-03-07|2144.95
#2023-03-08|2136.29
#2023-03-09|2103.00
#2023-03-10|2054.45
#2023-03-13|2026.12
#2023-03-14|2045.75
#2023-03-15|1989.58
#2023-03-16|2007.16
#2023-03-17|1973.55
#2023-03-20|1994.24
#2023-03-21|2011.80
#2023-03-22|1996.41
#2023-03-23|1992.65
#2023-03-24|1981.01
#2023-03-27|2004.46
#2023-03-28|2013.12
#2023-03-29|2040.15
#2023-03-30|2058.20
#2023-03-31|2075.81
#2023-04-03|2103.32
#2023-04-04|2090.00
#2023-04-05|2078.58
#2023-04-06|2081.32
#2023-04-07|2081.32
#2023-04-10|2078.48
#2023-04-11|2098.71
#2023-04-12|2104.79
#2023-04-13|2127.04
#2023-04-14|2133.16
#2023-04-17|2137.53
#2023-04-18|2157.15
#2023-04-19|2157.49
#2023-04-20|2154.72
#2023-04-21|2144.41
#2023-04-24|2136.95
#2023-04-25|2090.35
#2023-04-26|2089.81
#2023-04-27|2119.65
#2023-04-28|2137.32
#2023-05-01|2138.64
#2023-05-02|2087.53
#2023-05-03|2082.22
#2023-05-04|2057.17
#2023-05-05|2114.45
#2023-05-08|2130.53
#2023-05-09|2113.22
#2023-05-10|2110.79
#2023-05-11|2103.49
#2023-05-12|2090.99
#2023-05-15|2113.58
#2023-05-16|2091.82
#2023-05-17|2104.54
#2023-05-18|2103.10
#2023-05-19|2095.97
#2023-05-22|2095.12
#2023-05-23|2094.87
#2023-05-24|2043.96
#2023-05-25|2026.92
#2023-05-26|2046.36
#2023-05-29|2061.62
#2023-05-30|2039.75
#2023-05-31|2021.04
#2023-06-01|2031.64
#2023-06-02|2082.95
#2023-06-05|2064.62
#2023-06-06|2086.92
#2023-06-07|2092.21
#2023-06-08|2090.41
#2023-06-09|2097.45
#2023-06-12|2091.54
#2023-06-13|2122.55
#2023-06-14|2131.64
#2023-06-15|2146.12
#2023-06-16|2151.99
#2023-06-19|2144.24
#2023-06-20|2121.84
#2023-06-21|2121.52
#2023-06-22|2104.45
#2023-06-23|2081.73
#2023-06-26|2110.18
#2023-06-27|2134.85
#2023-06-28|2123.05
#2023-06-29|2138.78
#2023-06-30|2165.10
#2023-07-03|2164.86
#2023-07-04|2173.07
#2023-07-05|2161.44
#2023-07-06|2115.27
#2023-07-07|2128.70
#2023-07-10|2126.52
#2023-07-11|2132.00
#2023-07-12|2163.07
#2023-07-13|2196.50
#2023-07-14|2196.42
#2023-07-17|2206.73
#2023-07-18|2222.11
#2023-07-19|2239.03
#2023-07-20|2239.38
#2023-07-21|2244.12
#2023-07-24|2251.96
#2023-07-25|2237.99
#2023-07-26|2239.21
#2023-07-27|2239.32
#2023-07-28|2238.18
#2023-07-31|2256.53
#2023-08-01|2224.54
#2023-08-02|2192.01
#2023-08-03|2171.29
#2023-08-04|2192.09
#2023-08-07|2189.47
#2023-08-08|2163.84
#2023-08-09|2168.25
#2023-08-10|2192.58
#2023-08-11|2193.56
#2023-08-14|2178.07
#2023-08-15|2134.07
#2023-08-16|2123.56
#2023-08-17|2105.99
#2023-08-18|2090.06
#2023-08-21|2081.74
#2023-08-22|2058.42
#2023-08-23|2078.33
#2023-08-24|2074.37
#2023-08-25|2055.48
#2023-08-28|2084.43
#2023-08-29|2109.10
#2023-08-30|2122.65
#2023-08-31|2107.43
#2023-09-01|2125.30
#2023-09-04|2122.41
#2023-09-05|2101.31
#2023-09-06|2082.74
#2023-09-07|2071.69
#2023-09-08|2075.30
#2023-09-11|2102.64
#2023-09-12|2110.40
#2023-09-13|2129.41
#2023-09-14|2158.57
#2023-09-15|2168.26
#2023-09-18|2165.05
#2023-09-19|2158.83
#2023-09-20|2161.10
#2023-09-21|2106.73
#2023-09-22|2107.10
#2023-09-25|2099.69
#2023-09-26|2075.13
#2023-09-27|2048.53
#2023-09-28|2074.23
#2023-09-29|2062.41
#2023-10-02|2004.26
#2023-10-03|1967.93
#2023-10-04|1973.62
#2023-10-05|1992.87
#2023-10-06|2003.66
#2023-10-09|2016.15
#2023-10-10|2037.21
#2023-10-11|2063.53
#2023-10-12|2035.40
#2023-10-13|2018.95
#2023-10-16|2044.65
#2023-10-17|2045.98
#2023-10-18|2001.31
#2023-10-19|1975.12
#2023-10-20|1941.50
#2023-10-23|1941.57
#2023-10-24|1922.26
#2023-10-25|1910.17
#2023-10-26|1917.03
#2023-10-27|1884.37
#2023-10-30|1914.19
#2023-10-31|1911.07
#2023-11-01|1931.21
#2023-11-02|2001.11
#2023-11-03|2045.50
#2023-11-06|2041.39
#2023-11-07|2017.03
#2023-11-08|2014.54
#2023-11-09|2033.08
#2023-11-10|2025.00
#2023-11-13|2036.32
#2023-11-14|2091.22
#2023-11-15|2110.13
#2023-11-16|2098.53
#2023-11-17|2112.14
#2023-11-20|2121.65
#2023-11-21|2110.69
#2023-11-22|2099.74
#2023-11-23|2105.74
#2023-11-24|2122.04
#2023-11-27|2109.81
#2023-11-28|2103.06
#2023-11-29|2127.98
#2023-11-30|2155.59
#2023-12-01|2177.06
#2023-12-04|2176.94
#2023-12-05|2176.48
#2023-12-06|2176.06
#2023-12-07|2170.69
#2023-12-08|2187.06
#2023-12-11|2201.56
#2023-12-12|2195.70
#2023-12-13|2240.77
#2023-12-14|2291.74
#2023-12-15|2280.13
#2023-12-18|2285.52
#2023-12-19|2323.10
#2023-12-20|2307.95
#2023-12-21|2329.45
#2023-12-22|2350.29
#2023-12-25|2350.29
#2023-12-26|2361.50
#2023-12-27|2378.70
#2023-12-28|2378.66
#2023-12-29|2385.44
#2024-01-01|2385.44
#2024-01-02|2350.33
#2024-01-03|2327.19
#2024-01-04|2337.25
#2024-01-05|2354.46
#2024-01-08|2365.09
#2024-01-09|2338.36
#2024-01-10|2334.62
#2024-01-11|2305.03
#2024-01-12|2305.35
#2024-01-15|2304.93
#2024-01-16|2294.99
#2024-01-17|2270.20
#2024-01-18|2280.88
#2024-01-19|2317.08
#2024-01-22|2328.48
#2024-01-23|2323.88
#2024-01-24|2335.74
#2024-01-25|2340.79
#2024-01-26|2352.71
#2024-01-29|2359.27
#2024-01-30|2367.59
#2024-01-31|2353.06
#2024-02-01|2340.10
#2024-02-02|2332.13
#2024-02-05|2301.36
#2024-02-06|2316.23
#2024-02-07|2322.38
#2024-02-08|2313.72
#2024-02-09|2332.12
#2024-02-12|2343.93
#2024-02-13|2282.67
#2024-02-14|2322.59
#2024-02-15|2369.11
#2024-02-16|2374.54
#2024-02-19|2372.60
#2024-02-20|2375.51
#2024-02-21|2358.76
#2024-02-22|2383.33
#2024-02-23|2397.03
#2024-02-26|2379.78
#2024-02-27|2373.40
#2024-02-28|2360.30
#2024-02-29|2376.13
#2024-03-01|2387.60
#2024-03-04|2386.46
#2024-03-05|2393.33
#2024-03-06|2408.64
#2024-03-07|2428.14
#2024-03-08|2427.91
#2024-03-11|2430.36
#2024-03-12|2434.61
#2024-03-13|2445.25
#2024-03-14|2418.76
#2024-03-15|2416.04
#2024-03-18|2409.81
#2024-03-19|2409.84
#2024-03-20|2429.82
#2024-03-21|2449.07
#2024-03-22|2424.75
#2024-03-25|2421.81
#2024-03-26|2421.57
#2024-03-27|2438.04
#2024-03-28|2455.35
#2024-03-29|2455.35
#2024-04-01|2437.40
#2024-04-02|2410.88
#2024-04-03|2426.95
#2024-04-04|2429.19
#2024-04-05|2426.51
#2024-04-08|2442.48
#2024-04-09|2443.80
#2024-04-10|2391.92
#2024-04-11|2376.39
#2024-04-12|2348.26
#2024-04-15|2332.16
#2024-04-16|2305.06
#2024-04-17|2310.89
#2024-04-18|2323.35
#2024-04-19|2342.48
#2024-04-22|2358.39
#2024-04-23|2377.81
#2024-04-24|2360.03
#2024-04-25|2353.97
#2024-04-26|2371.66
#2024-04-29|2376.89
#2024-04-30|2349.05
#2024-05-01|2357.01
#2024-05-02|2376.99
#2024-05-03|2393.60
#2024-05-06|2424.88
#2024-05-07|2419.44
#2024-05-08|2431.80
#2024-05-09|2450.82
#2024-05-10|2454.94
#2024-05-13|2456.15
#2024-05-14|2459.93
#2024-05-15|2470.65
#2024-05-16|2477.43
#2024-05-17|2491.82
#2024-05-20|2491.82
#2024-05-21|2482.52
#2024-05-22|2467.93
#2024-05-23|2453.59
#2024-05-24|2478.05
#2024-05-27|2484.47
#2024-05-28|2457.40
#2024-05-29|2387.41
#2024-05-30|2437.76
#2024-05-31|2462.66
#2024-06-03|2454.66
#2024-06-04|2440.08
#2024-06-05|2440.67
#2024-06-06|2435.19
#2024-06-07|2420.79
#2024-06-10|2413.25
#2024-06-11|2387.73
#2024-06-12|2414.00
#2024-06-13|2372.25
#2024-06-14|2361.28
#2024-06-17|2357.01
#2024-06-18|2370.50
#2024-06-19|2361.45
#2024-06-20|2357.72
#2024-06-21|2358.22
#2024-06-24|2403.83
#2024-06-25|2403.09
#2024-06-26|2389.01
#2024-06-27|2405.32
#2024-06-28|2407.51
#2024-07-01|2399.10
#2024-07-02|2419.64
#2024-07-03|2459.02
#2024-07-04|2459.80
#2024-07-05|2431.63
#2024-07-08|2447.87
#2024-07-09|2451.88
#2024-07-10|2483.14
#2024-07-11|2498.83
#2024-07-12|2515.06
#2024-07-15|2520.68
#2024-07-16|2532.44
#2024-07-17|2532.74
#2024-07-18|2527.68
#2024-07-19|2511.05
#2024-07-22|2529.01
#2024-07-23|2521.29
#2024-07-24|2500.33
#2024-07-25|2505.63
#2024-07-26|2525.98
#2024-07-29|2521.13
#2024-07-30|2534.29
#2024-07-31|2557.89
#2024-08-01|2511.43
#2024-08-02|2448.96
#2024-08-05|2451.97
#2024-08-06|2432.99
#2024-08-07|2418.57
#2024-08-08|2450.61
#2024-08-09|2473.22
#2024-08-12|2459.17
#2024-08-13|2494.06
#2024-08-14|2523.99
#2024-08-15|2542.43
#2024-08-16|2552.93
#2024-08-19|2573.18
#2024-08-20|2573.32
#2024-08-21|2588.82
#2024-08-22|2586.56
#2024-08-23|2633.69
#2024-08-26|2646.29
#2024-08-27|2649.88
#2024-08-28|2656.41
#2024-08-29|2668.65
#2024-08-30|2694.51
#2024-09-02|2691.12
#2024-09-03|2666.04
#2024-09-04|2683.49
#2024-09-05|2685.22
#2024-09-06|2668.66
#2024-09-09|2702.31
#2024-09-10|2701.60
#2024-09-11|2723.29
#2024-09-12|2744.49
#2024-09-13|2755.62
#2024-09-16|2771.79
#2024-09-17|2771.51
#2024-09-18|2763.34
#2024-09-19|2804.60
#2024-09-20|2805.26
#2024-09-23|2818.15
#2024-09-24|2817.64
#2024-09-25|2822.77
#2024-09-26|2845.28
#2024-09-27|2842.30
#2024-09-30|2842.38
#2024-10-01|2836.76
#2024-10-02|2836.37
#2024-10-03|2817.66
#2024-10-04|2833.11
#2024-10-07|2815.46
#2024-10-08|2804.81
#2024-10-09|2812.43
#2024-10-10|2792.02
#2024-10-11|2810.44
#2024-10-14|2807.18
#2024-10-15|2814.94
#2024-10-16|2839.84
#2024-10-17|2854.93
#2024-10-18|2857.60
#2024-10-21|2835.56
#2024-10-22|2830.80
#2024-10-23|2823.27
#2024-10-24|2830.06
#2024-10-25|2811.93
#2024-10-28|2831.87
#2024-10-29|2825.43
#2024-10-30|2823.77
#2024-10-31|2777.72
#2024-11-01|2804.45
#2024-11-04|2814.10
#2024-11-05|2846.84
#2024-11-06|2877.70
#2024-11-07|2906.71
#2024-11-08|2899.23
#2024-11-11|2919.95
#2024-11-12|2911.98
#2024-11-13|2903.81
#2024-11-14|2909.70
#2024-11-15|2878.94
#2024-11-18|2882.99
#2024-11-19|2903.33
#2024-11-20|2899.48
#2024-11-21|2941.16
#2024-11-22|2941.20
#2024-11-25|2940.99
#2024-11-26|2941.23
#2024-11-27|2961.30
#2024-11-28|2963.10
#2024-11-29|2975.18
#2024-12-02|2962.26
#2024-12-03|2953.50
#2024-12-04|2959.69
#2024-12-05|2973.65
#2024-12-06|2964.55
#2024-12-09|2960.25
#2024-12-10|2943.35
#2024-12-11|2960.25
#2024-12-12|2930.94
#2024-12-13|2915.69
#2024-12-16|2920.22
#2024-12-17|2894.96
#2024-12-18|2834.58
#2024-12-19|2820.08
#2024-12-20|2834.86
#2024-12-23|2840.75
#2024-12-24|2853.95
#2024-12-25|2853.95
#2024-12-26|2847.81
#2024-12-27|2852.06
#2024-12-30|2844.59
#2024-12-31|2850.09
#2025-01-01|2850.09
#2025-01-02|2835.87
#2025-01-03|2853.04
#2025-01-06|2854.26
#2025-01-07|2851.10
#2025-01-08|2858.96
#2025-01-09|2856.93
#2025-01-10|2802.42
#2025-01-13|2786.28
#2025-01-14|2808.41
#2025-01-15|2846.98
#2025-01-16|2859.01
#2025-01-17|2879.54
#2025-01-20|2886.77
#2025-01-21|2902.52
#2025-01-22|2893.72
#2025-01-23|2909.22
#2025-01-24|2929.39
#2025-01-27|2918.29
#2025-01-28|2925.25
#2025-01-29|2918.25
#2025-01-30|2948.49
#2025-01-31|2913.07
#2025-02-03|2844.85
#2025-02-04|2863.89
#2025-02-05|2892.66
#2025-02-06|2914.60
#2025-02-07|2912.17
#2025-02-10|2910.98
#2025-02-11|2904.21
#2025-02-12|2910.15
#2025-02-13|2927.76
#2025-02-14|2942.98
#2025-02-17|2938.83
#2025-02-18|2959.72
#2025-02-19|2945.64
#2025-02-20|2943.81
#2025-02-21|2911.55
#2025-02-24|2903.56
#2025-02-25|2909.91
#2025-02-26|2906.17
#2025-02-27|2869.17
#2025-02-28|2912.56
#2025-03-03|2887.83
#2025-03-04|2782.55
#2025-03-05|2825.29
#2025-03-06|2789.35
#2025-03-07|2780.92
#2025-03-10|2720.25
#2025-03-11|2678.20
#2025-03-12|2709.38
#2025-03-13|2665.76
#2025-03-14|2720.03
#2025-03-17|2765.65
#2025-03-18|2759.56
#2025-03-19|2790.69
#2025-03-20|2785.54
#2025-03-21|2777.08
#2025-03-24|2839.26
#2025-03-25|2844.90
#2025-03-26|2838.99
#2025-03-27|2819.77
#2025-03-28|2778.04
#2025-03-31|2780.54
#2025-04-01|2813.96
#2025-04-02|2852.75
#2025-04-03|2750.74
#2025-04-04|2649.90
#2025-04-07|2597.12
#2025-04-08|2579.94
#2025-04-09|2702.05
#2025-04-10|2642.39
#2025-04-11|2716.89
#2025-04-14|2769.02
#2025-04-15|2786.71
#2025-04-16|2776.51
#2025-04-17|2791.02
#2025-04-18|2791.02
#2025-04-21|2775.85
#2025-04-22|2834.15
#2025-04-23|2860.71
#2025-04-24|2886.92
#2025-04-25|2898.54
#2025-04-28|2915.80
#2025-04-29|2937.50
#2025-04-30|2954.08
#2025-05-01|2953.98
#2025-05-02|3005.74
#2025-05-05|2985.17
#2025-05-06|2981.72
#2025-05-07|3011.18
#2025-05-08|3011.11
#2025-05-09|3001.97
#2025-05-12|3023.13
#2025-05-13|3038.99
#2025-05-14|3065.56
#2025-05-15|3087.09
#2025-05-16|3100.65
#2025-05-19|3112.00
#2025-05-20|3105.26
#2025-05-21|3092.08
#2025-05-22|3102.61
#2025-05-23|3121.12
#2025-05-26|3146.99
#2025-05-27|3169.12
#2025-05-28|3158.22
#2025-05-29|3139.81
#2025-05-30|3160.87
#2025-06-02|3171.78
#2025-06-03|3176.85
#2025-06-04|3178.69
#2025-06-05|3183.46
#2025-06-06|3197.53
#2025-06-09|3179.14
#2025-06-10|3187.09
#2025-06-11|3179.32
#2025-06-12|3205.20
#2025-06-13|3175.63
#2025-06-16|3205.06
#2025-06-17|3188.58
#2025-06-18|3186.56
#2025-06-19|3171.58
#2025-06-20|3175.61
#2025-06-23|3190.64
#2025-06-24|3236.96
#2025-06-25|3209.32
#2025-06-26|3257.86
#2025-06-27|3264.37
#2025-06-30|3286.67
#2025-07-01|3284.14
#2025-07-02|3279.17
#2025-07-03|3324.03
#2025-07-04|3316.37
#2025-07-07|3294.64
#2025-07-08|3281.42
#2025-07-09|3287.47
#2025-07-10|3314.41
#2025-07-11|3293.26
#2025-07-14|3318.15
#2025-07-15|3290.65
#2025-07-16|3324.21
#2025-07-17|3361.94
#2025-07-18|3362.41
#2025-07-21|3353.03
#2025-07-22|3369.05
#2025-07-23|3401.09
#2025-07-24|3403.60
#2025-07-25|3397.85
#2025-07-28|3381.45
#2025-07-29|3364.23
#2025-07-30|3342.46
#2025-07-31|3324.61
#2025-08-01|3294.88
#2025-08-04|3298.95
#2025-08-05|3337.03
#2025-08-06|3352.14
#2025-08-07|3319.69
#2025-08-08|3316.15
#2025-08-11|3309.85
#2025-08-12|3338.60
#2025-08-13|3360.86
#2025-08-14|3364.57
#2025-08-15|3355.50
#2025-08-18|3349.61
#2025-08-19|3334.88
#2025-08-20|3331.97
#2025-08-21|3330.45
#2025-08-22|3378.56
#2025-08-25|3349.08
#2025-08-26|3387.90
#2025-08-27|3421.10
#2025-08-28|3433.20
#2025-08-29|3450.23
#2025-09-01|3445.34
#2025-09-02|3434.85
#2025-09-03|3451.15
#2025-09-04|3464.02
#2025-09-05|3456.40
#2025-09-08|3449.10
#2025-09-09|3460.92
#2025-09-10|3463.26
#2025-09-11|3500.49
#2025-09-12|3483.91
#2025-09-15|3512.69
#2025-09-16|3527.74
#2025-09-17|3528.83
#2025-09-18|3537.84
#2025-09-19|3574.24
#2025-09-22|3585.88
#2025-09-23|3569.39
#2025-09-24|3523.47
#2025-09-25|3507.41
#2025-09-26|3508.70
#2025-09-29|3529.28
#2025-09-30|3530.61
#2025-10-01|3521.85
#2025-10-02|3521.28
#2025-10-03|3550.86
#2025-10-06|3551.15
#2025-10-07|3541.40
#2025-10-08|3533.74
#2025-10-09|3523.10
#2025-10-10|3469.17
#2025-10-13|3460.64
#2025-10-14|3526.12
#2025-10-15|3538.39
#2025-10-16|3472.71
#2025-10-17|3463.41
#2025-10-20|3496.45
#2025-10-21|3497.23
#2025-10-22|3502.75
#2025-10-23|3519.85
#2025-10-24|3534.94
#2025-10-27|3569.20
#2025-10-28|3598.80
#2025-10-29|3562.03
#2025-10-30|3534.37
#2025-10-31|3550.04
#2025-11-03|3537.62
#2025-11-04|3532.00
#2025-11-05|3531.57
#2025-11-06|3518.43
#2025-11-07|3529.52
#2025-11-10|3563.14
#2025-11-11|3575.46
#2025-11-12|3630.86
#2025-11-13|3559.60
#2025-11-14|3558.77
#2025-11-17|3540.98
#2025-11-18|3543.96
#2025-11-19|3545.37
#2025-11-20|3529.39
#2025-11-21|3558.34
#2025-11-24|3580.58
#2025-11-25|3622.42
#2025-11-26|3650.77
#2025-11-27|3658.58
#2025-11-28|3698.88
#2025-12-01|3653.57
#2025-12-02|3673.95
#2025-12-03|3690.54
#2025-12-04|3742.66
#2025-12-05|3768.55
#2025-12-08|3775.79
#2025-12-09|3796.47
#2025-12-10|3835.22
#2025-12-11|3868.35
#2025-12-12|3842.75
#2025-12-15|3862.75
#2025-12-16|3852.12
#2025-12-17|3809.95
#2025-12-18|3848.83
#2025-12-19|3869.30
#2025-12-22|3898.59
#2025-12-23|3912.31
#2025-12-24|3928.88
#2025-12-25|3928.88
#2025-12-26|3931.76
#2025-12-29|3942.83
#2025-12-30|3927.27
#2025-12-31|3906.67
#2026-01-01|3906.67
#2026-01-02|3930.27
#2026-01-05|3989.44
#2026-01-06|3963.12
#2026-01-07|3916.62
#2026-01-08|3921.92
#2026-01-09|3930.66
#2026-01-12|3934.46
#2026-01-13|3896.90
#2026-01-14|3901.34
#2026-01-15|3920.27
#2026-01-16|3913.23
#2026-01-19|3905.71
#2026-01-20|3851.50
#2026-01-21|3888.31
#2026-01-22|3894.76
#2026-01-23|3903.22
#2026-01-26|3907.22
#2026-01-27|3919.22
#2026-01-28|3896.94
#2026-01-29|3910.97
#2026-01-30|3884.71
#2026-02-02|3910.40
#2026-02-03|3894.76
#2026-02-04|3914.42
#2026-02-05|3893.24
#2026-02-06|3944.31
#2026-02-09|4009.69
#2026-02-10|4053.15
#2026-02-11|3977.32
#2026-02-12|3947.53
#2026-02-13|3963.74
#2026-02-16|3965.19
#2026-02-17|3956.80
#2026-02-18|3984.44
#2026-02-19|3953.63
#2026-02-20|3991.22
#2026-02-23|3923.88
#2026-02-24|3918.45
#2026-02-25|3996.13
#2026-02-26|4006.55
#2026-02-27|3940.48
#2026-03-02|3944.43
#2026-03-03|3892.11
#2026-03-04|3922.96
#2026-03-05|3881.88
#2026-03-06|3820.94
#2026-03-09|3812.54
#2026-03-10|3843.01
#2026-03-11|3811.96
#2026-03-12|3748.91
#2026-03-13|3706.58
#2026-03-16|3781.08
#2026-03-17|3800.80
#2026-03-18|3772.41
#2026-03-19|3720.42
#2026-03-20|3674.94
#2026-03-23|3745.20
#2026-03-24|3737.69
#2026-03-25|3766.44
#2026-03-26|3706.69
#2026-03-27|3659.24
#2026-03-30|3651.34
#2026-03-31|3735.50
#2026-04-01|3779.35
#2026-04-02|3786.31
#2026-04-03|3786.31
#2026-04-06|3804.85
#2026-04-07|3820.82