Table Data - NASDAQ China Financials Index
| Title | NASDAQ China Financials Index |
|---|---|
| Series ID | NASDAQNQCN30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-29 |
| Last Updated | 2026-01-29 10:43 PM CST |
| Notes | For more information about this series, see: NQCN30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 325.62 |
| 2001-04-02 | 329.75 |
| 2001-04-03 | 322.00 |
| 2001-04-04 | 305.55 |
| 2001-04-05 | 307.05 |
| 2001-04-06 | 314.76 |
| 2001-04-09 | 309.66 |
| 2001-04-10 | 317.77 |
| 2001-04-11 | 323.62 |
| 2001-04-12 | 328.46 |
| 2001-04-13 | . |
| 2001-04-16 | 334.10 |
| 2001-04-17 | 330.07 |
| 2001-04-18 | 340.61 |
| 2001-04-19 | 354.02 |
| 2001-04-20 | 353.75 |
| 2001-04-23 | 355.21 |
| 2001-04-24 | 358.03 |
| 2001-04-25 | 347.11 |
| 2001-04-26 | 345.71 |
| 2001-04-27 | 345.99 |
| 2001-04-30 | 348.77 |
| 2001-05-01 | 348.77 |
| 2001-05-02 | 360.79 |
| 2001-05-03 | 359.95 |
| 2001-05-04 | 358.81 |
| 2001-05-07 | 361.27 |
| 2001-05-08 | 367.04 |
| 2001-05-09 | 374.84 |
| 2001-05-10 | 373.95 |
| 2001-05-11 | 374.35 |
| 2001-05-14 | 370.66 |
| 2001-05-15 | 373.35 |
| 2001-05-16 | 379.93 |
| 2001-05-17 | 385.80 |
| 2001-05-18 | 387.96 |
| 2001-05-21 | 396.30 |
| 2001-05-22 | 402.71 |
| 2001-05-23 | 401.61 |
| 2001-05-24 | 405.69 |
| 2001-05-25 | 415.40 |
| 2001-05-28 | . |
| 2001-05-29 | 406.95 |
| 2001-05-30 | 404.11 |
| 2001-05-31 | 400.19 |
| 2001-06-01 | 395.28 |
| 2001-06-04 | 396.45 |
| 2001-06-05 | 403.07 |
| 2001-06-06 | 405.68 |
| 2001-06-07 | 406.83 |
| 2001-06-08 | 403.90 |
| 2001-06-11 | 394.66 |
| 2001-06-12 | 391.63 |
| 2001-06-13 | 385.23 |
| 2001-06-14 | 365.18 |
| 2001-06-15 | 366.41 |
| 2001-06-18 | 361.73 |
| 2001-06-19 | 363.50 |
| 2001-06-20 | 363.72 |
| 2001-06-21 | 374.69 |
| 2001-06-22 | 376.57 |
| 2001-06-25 | 384.27 |
| 2001-06-26 | 382.43 |
| 2001-06-27 | 386.53 |
| 2001-06-28 | 379.68 |
| 2001-06-29 | 382.61 |
| 2001-07-02 | 379.21 |
| 2001-07-03 | 381.30 |
| 2001-07-04 | . |
| 2001-07-05 | 371.70 |
| 2001-07-06 | 372.49 |
| 2001-07-09 | 365.00 |
| 2001-07-10 | 372.30 |
| 2001-07-11 | 365.63 |
| 2001-07-12 | 371.16 |
| 2001-07-13 | 373.87 |
| 2001-07-16 | 370.87 |
| 2001-07-17 | 361.62 |
| 2001-07-18 | 359.37 |
| 2001-07-19 | 355.07 |
| 2001-07-20 | 371.61 |
| 2001-07-23 | 366.00 |
| 2001-07-24 | 363.74 |
| 2001-07-25 | 357.15 |
| 2001-07-26 | 357.39 |
| 2001-07-27 | 359.52 |
| 2001-07-30 | 349.14 |
| 2001-07-31 | 345.59 |
| 2001-08-01 | 350.34 |
| 2001-08-02 | 339.87 |
| 2001-08-03 | 333.12 |
| 2001-08-06 | 314.61 |
| 2001-08-07 | 313.66 |
| 2001-08-08 | 313.43 |
| 2001-08-09 | 321.44 |
| 2001-08-10 | 327.59 |
| 2001-08-13 | 319.48 |
| 2001-08-14 | 327.95 |
| 2001-08-15 | 330.34 |
| 2001-08-16 | 320.31 |
| 2001-08-17 | 322.86 |
| 2001-08-20 | 327.28 |
| 2001-08-21 | 328.69 |
| 2001-08-22 | 323.62 |
| 2001-08-23 | 321.52 |
| 2001-08-24 | 318.83 |
| 2001-08-27 | 317.37 |
| 2001-08-28 | 318.83 |
| 2001-08-29 | 315.83 |
| 2001-08-30 | 315.57 |
| 2001-08-31 | 310.17 |
| 2001-09-03 | . |
| 2001-09-04 | 312.39 |
| 2001-09-05 | 312.54 |
| 2001-09-06 | 311.56 |
| 2001-09-07 | 300.44 |
| 2001-09-10 | 303.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 249.94 |
| 2001-09-18 | 253.02 |
| 2001-09-19 | 264.75 |
| 2001-09-20 | 262.65 |
| 2001-09-21 | 259.61 |
| 2001-09-24 | 268.01 |
| 2001-09-25 | 268.07 |
| 2001-09-26 | 264.65 |
| 2001-09-27 | 270.51 |
| 2001-09-28 | 275.45 |
| 2001-10-01 | 275.47 |
| 2001-10-02 | 275.46 |
| 2001-10-03 | 278.41 |
| 2001-10-04 | 287.22 |
| 2001-10-05 | 289.25 |
| 2001-10-08 | 289.51 |
| 2001-10-09 | 301.82 |
| 2001-10-10 | 304.16 |
| 2001-10-11 | 302.32 |
| 2001-10-12 | 288.19 |
| 2001-10-15 | 290.07 |
| 2001-10-16 | 289.64 |
| 2001-10-17 | 292.50 |
| 2001-10-18 | 285.35 |
| 2001-10-19 | 282.98 |
| 2001-10-22 | 282.99 |
| 2001-10-23 | 303.67 |
| 2001-10-24 | 307.05 |
| 2001-10-25 | 304.59 |
| 2001-10-26 | 301.11 |
| 2001-10-29 | 302.44 |
| 2001-10-30 | 306.60 |
| 2001-10-31 | 308.69 |
| 2001-11-01 | 312.54 |
| 2001-11-02 | 306.68 |
| 2001-11-05 | 313.65 |
| 2001-11-06 | 310.24 |
| 2001-11-07 | 299.93 |
| 2001-11-08 | 304.23 |
| 2001-11-09 | 306.38 |
| 2001-11-12 | 303.08 |
| 2001-11-13 | 304.79 |
| 2001-11-14 | 309.97 |
| 2001-11-15 | 314.15 |
| 2001-11-16 | 319.63 |
| 2001-11-19 | 322.09 |
| 2001-11-20 | 322.22 |
| 2001-11-21 | 322.89 |
| 2001-11-22 | . |
| 2001-11-23 | 330.97 |
| 2001-11-26 | 327.87 |
| 2001-11-27 | 327.81 |
| 2001-11-28 | 325.84 |
| 2001-11-29 | 325.81 |
| 2001-11-30 | 333.54 |
| 2001-12-03 | 339.53 |
| 2001-12-04 | 340.98 |
| 2001-12-05 | 345.66 |
| 2001-12-06 | 344.34 |
| 2001-12-07 | 346.96 |
| 2001-12-10 | 354.10 |
| 2001-12-11 | 351.18 |
| 2001-12-12 | 346.92 |
| 2001-12-13 | 332.97 |
| 2001-12-14 | 338.34 |
| 2001-12-17 | 336.34 |
| 2001-12-18 | 335.47 |
| 2001-12-19 | 338.77 |
| 2001-12-20 | 341.48 |
| 2001-12-21 | 336.78 |
| 2001-12-24 | 335.67 |
| 2001-12-25 | . |
| 2001-12-26 | 337.60 |
| 2001-12-27 | 337.16 |
| 2001-12-28 | 336.17 |
| 2001-12-31 | 336.67 |
| 2002-01-01 | . |
| 2002-01-02 | 338.87 |
| 2002-01-03 | 340.83 |
| 2002-01-04 | 341.38 |
| 2002-01-07 | 347.31 |
| 2002-01-08 | 342.33 |
| 2002-01-09 | 330.00 |
| 2002-01-10 | 330.25 |
| 2002-01-11 | 324.23 |
| 2002-01-14 | 319.52 |
| 2002-01-15 | 311.95 |
| 2002-01-16 | 313.84 |
| 2002-01-17 | 314.41 |
| 2002-01-18 | 315.94 |
| 2002-01-21 | . |
| 2002-01-22 | 301.60 |
| 2002-01-23 | 306.62 |
| 2002-01-24 | 308.41 |
| 2002-01-25 | 305.84 |
| 2002-01-28 | 305.03 |
| 2002-01-29 | 306.76 |
| 2002-01-30 | 304.58 |
| 2002-01-31 | 309.92 |
| 2002-02-01 | 306.86 |
| 2002-02-04 | 307.51 |
| 2002-02-05 | 307.20 |
| 2002-02-06 | 305.98 |
| 2002-02-07 | 304.63 |
| 2002-02-08 | 305.29 |
| 2002-02-11 | 309.22 |
| 2002-02-12 | 309.21 |
| 2002-02-13 | 309.22 |
| 2002-02-14 | 309.22 |
| 2002-02-15 | 309.41 |
| 2002-02-18 | . |
| 2002-02-19 | 315.30 |
| 2002-02-20 | 314.94 |
| 2002-02-21 | 316.95 |
| 2002-02-22 | 313.50 |
| 2002-02-25 | 310.14 |
| 2002-02-26 | 309.95 |
| 2002-02-27 | 312.31 |
| 2002-02-28 | 308.69 |
| 2002-03-01 | 305.42 |
| 2002-03-04 | 309.74 |
| 2002-03-05 | 316.01 |
| 2002-03-06 | 316.73 |
| 2002-03-07 | 324.06 |
| 2002-03-08 | 325.08 |
| 2002-03-11 | 324.17 |
| 2002-03-12 | 325.38 |
| 2002-03-13 | 321.37 |
| 2002-03-14 | 321.04 |
| 2002-03-15 | 311.03 |
| 2002-03-18 | 312.07 |
| 2002-03-19 | 311.53 |
| 2002-03-20 | 312.37 |
| 2002-03-21 | 306.55 |
| 2002-03-22 | 307.95 |
| 2002-03-25 | 312.62 |
| 2002-03-26 | 307.62 |
| 2002-03-27 | 309.45 |
| 2002-03-28 | 307.87 |
| 2002-03-29 | . |
| 2002-04-01 | 306.61 |
| 2002-04-02 | 304.87 |
| 2002-04-03 | 300.25 |
| 2002-04-04 | 303.08 |
| 2002-04-05 | 302.25 |
| 2002-04-08 | 301.08 |
| 2002-04-09 | 302.16 |
| 2002-04-10 | 302.27 |
| 2002-04-11 | 300.72 |
| 2002-04-12 | 299.58 |
| 2002-04-15 | 299.80 |
| 2002-04-16 | 299.36 |
| 2002-04-17 | 301.89 |
| 2002-04-18 | 300.90 |
| 2002-04-19 | 303.96 |
| 2002-04-22 | 303.45 |
| 2002-04-23 | 306.97 |
| 2002-04-24 | 309.97 |
| 2002-04-25 | 309.56 |
| 2002-04-26 | 309.81 |
| 2002-04-29 | 310.53 |
| 2002-04-30 | 312.38 |
| 2002-05-01 | 312.39 |
| 2002-05-02 | 325.51 |
| 2002-05-03 | 326.58 |
| 2002-05-06 | 323.72 |
| 2002-05-07 | 326.26 |
| 2002-05-08 | 326.06 |
| 2002-05-09 | 323.73 |
| 2002-05-10 | 323.18 |
| 2002-05-13 | 323.37 |
| 2002-05-14 | 323.35 |
| 2002-05-15 | 328.43 |
| 2002-05-16 | 324.16 |
| 2002-05-17 | 324.45 |
| 2002-05-20 | 323.77 |
| 2002-05-21 | 319.44 |
| 2002-05-22 | 319.37 |
| 2002-05-23 | 320.49 |
| 2002-05-24 | 321.01 |
| 2002-05-27 | . |
| 2002-05-28 | 317.03 |
| 2002-05-29 | 313.12 |
| 2002-05-30 | 311.20 |
| 2002-05-31 | 308.57 |
| 2002-06-03 | 308.86 |
| 2002-06-04 | 308.33 |
| 2002-06-05 | 309.03 |
| 2002-06-06 | 308.54 |
| 2002-06-07 | 307.68 |
| 2002-06-10 | 307.73 |
| 2002-06-11 | 307.43 |
| 2002-06-12 | 305.39 |
| 2002-06-13 | 305.80 |
| 2002-06-14 | 297.48 |
| 2002-06-17 | 290.65 |
| 2002-06-18 | 290.46 |
| 2002-06-19 | 283.26 |
| 2002-06-20 | 289.00 |
| 2002-06-21 | 288.60 |
| 2002-06-24 | 302.53 |
| 2002-06-25 | 299.95 |
| 2002-06-26 | 293.70 |
| 2002-06-27 | 296.02 |
| 2002-06-28 | 295.42 |
| 2002-07-01 | 295.00 |
| 2002-07-02 | 295.24 |
| 2002-07-03 | 301.80 |
| 2002-07-04 | . |
| 2002-07-05 | 306.70 |
| 2002-07-08 | 304.07 |
| 2002-07-09 | 301.81 |
| 2002-07-10 | 297.14 |
| 2002-07-11 | 294.81 |
| 2002-07-12 | 297.22 |
| 2002-07-15 | 293.70 |
| 2002-07-16 | 289.17 |
| 2002-07-17 | 286.02 |
| 2002-07-18 | 288.14 |
| 2002-07-19 | 286.14 |
| 2002-07-22 | 277.32 |
| 2002-07-23 | 283.80 |
| 2002-07-24 | 279.02 |
| 2002-07-25 | 274.79 |
| 2002-07-26 | 266.06 |
| 2002-07-29 | 268.40 |
| 2002-07-30 | 273.62 |
| 2002-07-31 | 274.27 |
| 2002-08-01 | 272.77 |
| 2002-08-02 | 266.26 |
| 2002-08-05 | 258.32 |
| 2002-08-06 | 257.64 |
| 2002-08-07 | 260.91 |
| 2002-08-08 | 259.46 |
| 2002-08-09 | 261.32 |
| 2002-08-12 | 250.60 |
| 2002-08-13 | 251.50 |
| 2002-08-14 | 248.82 |
| 2002-08-15 | 253.41 |
| 2002-08-16 | 255.99 |
| 2002-08-19 | 259.47 |
| 2002-08-20 | 259.86 |
| 2002-08-21 | 261.07 |
| 2002-08-22 | 267.09 |
| 2002-08-23 | 263.91 |
| 2002-08-26 | 263.74 |
| 2002-08-27 | 260.90 |
| 2002-08-28 | 259.08 |
| 2002-08-29 | 258.06 |
| 2002-08-30 | 260.09 |
| 2002-09-02 | . |
| 2002-09-03 | 254.67 |
| 2002-09-04 | 253.64 |
| 2002-09-05 | 249.98 |
| 2002-09-06 | 247.64 |
| 2002-09-09 | 244.05 |
| 2002-09-10 | 246.12 |
| 2002-09-11 | 245.67 |
| 2002-09-12 | 248.50 |
| 2002-09-13 | 242.38 |
| 2002-09-16 | 235.99 |
| 2002-09-17 | 240.04 |
| 2002-09-18 | 235.59 |
| 2002-09-19 | 237.39 |
| 2002-09-20 | 236.52 |
| 2002-09-23 | 234.40 |
| 2002-09-24 | 230.34 |
| 2002-09-25 | 229.50 |
| 2002-09-26 | 230.22 |
| 2002-09-27 | 231.03 |
| 2002-09-30 | 227.03 |
| 2002-10-01 | 227.03 |
| 2002-10-02 | 227.46 |
| 2002-10-03 | 224.13 |
| 2002-10-04 | 222.69 |
| 2002-10-07 | 219.49 |
| 2002-10-08 | 217.96 |
| 2002-10-09 | 217.16 |
| 2002-10-10 | 216.54 |
| 2002-10-11 | 217.67 |
| 2002-10-14 | 218.21 |
| 2002-10-15 | 223.78 |
| 2002-10-16 | 227.78 |
| 2002-10-17 | 232.81 |
| 2002-10-18 | 235.36 |
| 2002-10-21 | 231.78 |
| 2002-10-22 | 232.78 |
| 2002-10-23 | 238.60 |
| 2002-10-24 | 242.34 |
| 2002-10-25 | 239.54 |
| 2002-10-28 | 244.17 |
| 2002-10-29 | 236.59 |
| 2002-10-30 | 238.08 |
| 2002-10-31 | 236.13 |
| 2002-11-01 | 235.69 |
| 2002-11-04 | 242.00 |
| 2002-11-05 | 243.16 |
| 2002-11-06 | 245.00 |
| 2002-11-07 | 245.82 |
| 2002-11-08 | 244.21 |
| 2002-11-11 | 238.91 |
| 2002-11-12 | 238.52 |
| 2002-11-13 | 236.19 |
| 2002-11-14 | 238.08 |
| 2002-11-15 | 242.06 |
| 2002-11-18 | 239.90 |
| 2002-11-19 | 241.87 |
| 2002-11-20 | 238.39 |
| 2002-11-21 | 235.46 |
| 2002-11-22 | 235.13 |
| 2002-11-25 | 236.40 |
| 2002-11-26 | 232.47 |
| 2002-11-27 | 229.56 |
| 2002-11-28 | . |
| 2002-11-29 | 235.64 |
| 2002-12-02 | 240.19 |
| 2002-12-03 | 240.56 |
| 2002-12-04 | 240.03 |
| 2002-12-05 | 242.14 |
| 2002-12-06 | 242.04 |
| 2002-12-09 | 241.27 |
| 2002-12-10 | 239.42 |
| 2002-12-11 | 239.69 |
| 2002-12-12 | 242.60 |
| 2002-12-13 | 243.14 |
| 2002-12-16 | 242.91 |
| 2002-12-17 | 244.24 |
| 2002-12-18 | 237.30 |
| 2002-12-19 | 235.48 |
| 2002-12-20 | 239.12 |
| 2002-12-23 | 239.12 |
| 2002-12-24 | 241.29 |
| 2002-12-25 | . |
| 2002-12-26 | 238.76 |
| 2002-12-27 | 234.36 |
| 2002-12-30 | 228.86 |
| 2002-12-31 | 229.74 |
| 2003-01-01 | . |
| 2003-01-02 | 228.02 |
| 2003-01-03 | 231.57 |
| 2003-01-06 | 232.83 |
| 2003-01-07 | 234.76 |
| 2003-01-08 | 240.33 |
| 2003-01-09 | 244.86 |
| 2003-01-10 | 243.92 |
| 2003-01-13 | 248.99 |
| 2003-01-14 | 253.15 |
| 2003-01-15 | 254.83 |
| 2003-01-16 | 254.71 |
| 2003-01-17 | 252.48 |
| 2003-01-20 | . |
| 2003-01-21 | 254.45 |
| 2003-01-22 | 254.92 |
| 2003-01-23 | 253.52 |
| 2003-01-24 | 253.16 |
| 2003-01-27 | 248.62 |
| 2003-01-28 | 249.53 |
| 2003-01-29 | 249.86 |
| 2003-01-30 | 250.42 |
| 2003-01-31 | 250.42 |
| 2003-02-03 | 250.42 |
| 2003-02-04 | 250.50 |
| 2003-02-05 | 251.64 |
| 2003-02-06 | 250.62 |
| 2003-02-07 | 250.14 |
| 2003-02-10 | 249.08 |
| 2003-02-11 | 248.85 |
| 2003-02-12 | 255.25 |
| 2003-02-13 | 250.79 |
| 2003-02-14 | 249.46 |
| 2003-02-17 | . |
| 2003-02-18 | 260.62 |
| 2003-02-19 | 260.82 |
| 2003-02-20 | 258.44 |
| 2003-02-21 | 252.54 |
| 2003-02-24 | 253.83 |
| 2003-02-25 | 254.07 |
| 2003-02-26 | 254.50 |
| 2003-02-27 | 256.65 |
| 2003-02-28 | 254.73 |
| 2003-03-03 | 257.90 |
| 2003-03-04 | 254.77 |
| 2003-03-05 | 251.54 |
| 2003-03-06 | 244.67 |
| 2003-03-07 | 243.69 |
| 2003-03-10 | 239.95 |
| 2003-03-11 | 241.92 |
| 2003-03-12 | 245.16 |
| 2003-03-13 | 243.64 |
| 2003-03-14 | 245.45 |
| 2003-03-17 | 240.62 |
| 2003-03-18 | 247.80 |
| 2003-03-19 | 249.77 |
| 2003-03-20 | 248.95 |
| 2003-03-21 | 248.09 |
| 2003-03-24 | 247.92 |
| 2003-03-25 | 244.78 |
| 2003-03-26 | 244.07 |
| 2003-03-27 | 242.85 |
| 2003-03-28 | 243.66 |
| 2003-03-31 | 240.27 |
| 2003-04-01 | 235.35 |
| 2003-04-02 | 238.42 |
| 2003-04-03 | 237.07 |
| 2003-04-04 | 242.22 |
| 2003-04-07 | 243.30 |
| 2003-04-08 | 242.30 |
| 2003-04-09 | 234.20 |
| 2003-04-10 | 231.41 |
| 2003-04-11 | 232.37 |
| 2003-04-14 | 229.58 |
| 2003-04-15 | 231.35 |
| 2003-04-16 | 231.65 |
| 2003-04-17 | 228.92 |
| 2003-04-18 | . |
| 2003-04-21 | 228.60 |
| 2003-04-22 | 228.15 |
| 2003-04-23 | 225.44 |
| 2003-04-24 | 224.20 |
| 2003-04-25 | 225.61 |
| 2003-04-28 | 225.59 |
| 2003-04-29 | 226.95 |
| 2003-04-30 | 223.95 |
| 2003-05-01 | 223.95 |
| 2003-05-02 | 227.56 |
| 2003-05-05 | 229.17 |
| 2003-05-06 | 230.18 |
| 2003-05-07 | 233.49 |
| 2003-05-08 | 233.49 |
| 2003-05-09 | 234.66 |
| 2003-05-12 | 235.04 |
| 2003-05-13 | 234.11 |
| 2003-05-14 | 233.39 |
| 2003-05-15 | 234.33 |
| 2003-05-16 | 235.21 |
| 2003-05-19 | 234.63 |
| 2003-05-20 | 234.96 |
| 2003-05-21 | 234.78 |
| 2003-05-22 | 236.70 |
| 2003-05-23 | 238.57 |
| 2003-05-26 | . |
| 2003-05-27 | 243.28 |
| 2003-05-28 | 243.97 |
| 2003-05-29 | 241.73 |
| 2003-05-30 | 242.10 |
| 2003-06-02 | 244.47 |
| 2003-06-03 | 239.86 |
| 2003-06-04 | 239.88 |
| 2003-06-05 | 239.70 |
| 2003-06-06 | 239.87 |
| 2003-06-09 | 239.40 |
| 2003-06-10 | 238.59 |
| 2003-06-11 | 239.54 |
| 2003-06-12 | 237.86 |
| 2003-06-13 | 244.32 |
| 2003-06-16 | 244.22 |
| 2003-06-17 | 244.59 |
| 2003-06-18 | 245.23 |
| 2003-06-19 | 245.82 |
| 2003-06-20 | 246.25 |
| 2003-06-23 | 242.27 |
| 2003-06-24 | 240.88 |
| 2003-06-25 | 240.80 |
| 2003-06-26 | 240.22 |
| 2003-06-27 | 242.36 |
| 2003-06-30 | 239.90 |
| 2003-07-01 | 240.00 |
| 2003-07-02 | 241.32 |
| 2003-07-03 | 241.09 |
| 2003-07-04 | . |
| 2003-07-07 | 246.07 |
| 2003-07-08 | 246.58 |
| 2003-07-09 | 246.03 |
| 2003-07-10 | 244.44 |
| 2003-07-11 | 244.00 |
| 2003-07-14 | 249.20 |
| 2003-07-15 | 247.00 |
| 2003-07-16 | 248.29 |
| 2003-07-17 | 246.29 |
| 2003-07-18 | 245.89 |
| 2003-07-21 | 244.38 |
| 2003-07-22 | 243.68 |
| 2003-07-23 | 242.27 |
| 2003-07-24 | 242.39 |
| 2003-07-25 | 243.41 |
| 2003-07-28 | 247.45 |
| 2003-07-29 | 254.16 |
| 2003-07-30 | 254.12 |
| 2003-07-31 | 257.15 |
| 2003-08-01 | 257.79 |
| 2003-08-04 | 257.20 |
| 2003-08-05 | 253.34 |
| 2003-08-06 | 249.26 |
| 2003-08-07 | 252.23 |
| 2003-08-08 | 251.47 |
| 2003-08-11 | 256.20 |
| 2003-08-12 | 259.22 |
| 2003-08-13 | 261.54 |
| 2003-08-14 | 260.99 |
| 2003-08-15 | 260.41 |
| 2003-08-18 | 274.53 |
| 2003-08-19 | 272.75 |
| 2003-08-20 | 271.81 |
| 2003-08-21 | 279.08 |
| 2003-08-22 | 282.62 |
| 2003-08-25 | 283.42 |
| 2003-08-26 | 290.03 |
| 2003-08-27 | 288.90 |
| 2003-08-28 | 290.69 |
| 2003-08-29 | 292.85 |
| 2003-09-01 | . |
| 2003-09-02 | 292.13 |
| 2003-09-03 | 298.57 |
| 2003-09-04 | 292.65 |
| 2003-09-05 | 297.89 |
| 2003-09-08 | 302.32 |
| 2003-09-09 | 296.75 |
| 2003-09-10 | 293.84 |
| 2003-09-11 | 301.13 |
| 2003-09-12 | 301.09 |
| 2003-09-15 | 304.22 |
| 2003-09-16 | 303.54 |
| 2003-09-17 | 306.54 |
| 2003-09-18 | 306.00 |
| 2003-09-19 | 303.76 |
| 2003-09-22 | 301.36 |
| 2003-09-23 | 303.60 |
| 2003-09-24 | 313.79 |
| 2003-09-25 | 325.00 |
| 2003-09-26 | 331.44 |
| 2003-09-29 | 320.78 |
| 2003-09-30 | 325.96 |
| 2003-10-01 | 326.19 |
| 2003-10-02 | 334.37 |
| 2003-10-03 | 345.41 |
| 2003-10-06 | 355.55 |
| 2003-10-07 | 352.69 |
| 2003-10-08 | 352.29 |
| 2003-10-09 | 351.22 |
| 2003-10-10 | 350.86 |
| 2003-10-13 | 353.95 |
| 2003-10-14 | 352.35 |
| 2003-10-15 | 361.37 |
| 2003-10-16 | 378.54 |
| 2003-10-17 | 376.96 |
| 2003-10-20 | 388.72 |
| 2003-10-21 | 395.83 |
| 2003-10-22 | 388.91 |
| 2003-10-23 | 363.63 |
| 2003-10-24 | 365.79 |
| 2003-10-27 | 374.64 |
| 2003-10-28 | 382.02 |
| 2003-10-29 | 380.32 |
| 2003-10-30 | 378.28 |
| 2003-10-31 | 378.95 |
| 2003-11-03 | 383.59 |
| 2003-11-04 | 385.38 |
| 2003-11-05 | 385.32 |
| 2003-11-06 | 377.38 |
| 2003-11-07 | 380.54 |
| 2003-11-10 | 378.62 |
| 2003-11-11 | 376.87 |
| 2003-11-12 | 373.86 |
| 2003-11-13 | 379.34 |
| 2003-11-14 | 381.34 |
| 2003-11-17 | 373.94 |
| 2003-11-18 | 385.96 |
| 2003-11-19 | 384.75 |
| 2003-11-20 | 379.22 |
| 2003-11-21 | 380.19 |
| 2003-11-24 | 380.95 |
| 2003-11-25 | 384.55 |
| 2003-11-26 | 385.54 |
| 2003-11-27 | . |
| 2003-11-28 | 395.57 |
| 2003-12-01 | 397.58 |
| 2003-12-02 | 399.80 |
| 2003-12-03 | 405.42 |
| 2003-12-04 | 405.13 |
| 2003-12-05 | 403.81 |
| 2003-12-08 | 399.34 |
| 2003-12-09 | 405.25 |
| 2003-12-10 | 415.12 |
| 2003-12-11 | 422.64 |
| 2003-12-12 | 425.35 |
| 2003-12-15 | 421.87 |
| 2003-12-16 | 389.94 |
| 2003-12-17 | 385.84 |
| 2003-12-18 | 387.82 |
| 2003-12-19 | 391.02 |
| 2003-12-22 | 399.95 |
| 2003-12-23 | 403.25 |
| 2003-12-24 | 402.47 |
| 2003-12-25 | . |
| 2003-12-26 | 402.49 |
| 2003-12-29 | 401.38 |
| 2003-12-30 | 400.33 |
| 2003-12-31 | 401.66 |
| 2004-01-01 | . |
| 2004-01-02 | 408.10 |
| 2004-01-05 | 413.88 |
| 2004-01-06 | 419.09 |
| 2004-01-07 | 424.57 |
| 2004-01-08 | 419.95 |
| 2004-01-09 | 419.05 |
| 2004-01-12 | 416.79 |
| 2004-01-13 | 412.63 |
| 2004-01-14 | 409.74 |
| 2004-01-15 | 412.33 |
| 2004-01-16 | 408.29 |
| 2004-01-19 | . |
| 2004-01-20 | 419.75 |
| 2004-01-21 | 422.93 |
| 2004-01-22 | 422.96 |
| 2004-01-23 | 422.97 |
| 2004-01-26 | 424.51 |
| 2004-01-27 | 427.82 |
| 2004-01-28 | 420.92 |
| 2004-01-29 | 416.92 |
| 2004-01-30 | 419.10 |
| 2004-02-02 | 408.94 |
| 2004-02-03 | 411.75 |
| 2004-02-04 | 408.34 |
| 2004-02-05 | 406.75 |
| 2004-02-06 | 413.12 |
| 2004-02-09 | 424.77 |
| 2004-02-10 | 426.01 |
| 2004-02-11 | 427.80 |
| 2004-02-12 | 432.61 |
| 2004-02-13 | 437.77 |
| 2004-02-16 | . |
| 2004-02-17 | 443.21 |
| 2004-02-18 | 441.95 |
| 2004-02-19 | 437.65 |
| 2004-02-20 | 436.71 |
| 2004-02-23 | 433.35 |
| 2004-02-24 | 435.06 |
| 2004-02-25 | 426.34 |
| 2004-02-26 | 432.00 |
| 2004-02-27 | 443.96 |
| 2004-03-01 | 438.32 |
| 2004-03-02 | 431.96 |
| 2004-03-03 | 427.05 |
| 2004-03-04 | 425.72 |
| 2004-03-05 | 430.52 |
| 2004-03-08 | 431.70 |
| 2004-03-09 | 425.53 |
| 2004-03-10 | 420.25 |
| 2004-03-11 | 411.23 |
| 2004-03-12 | 409.07 |
| 2004-03-15 | 410.46 |
| 2004-03-16 | 406.92 |
| 2004-03-17 | 412.65 |
| 2004-03-18 | 407.23 |
| 2004-03-19 | 405.60 |
| 2004-03-22 | 402.20 |
| 2004-03-23 | 405.43 |
| 2004-03-24 | 410.29 |
| 2004-03-25 | 405.80 |
| 2004-03-26 | 405.16 |
| 2004-03-29 | 400.69 |
| 2004-03-30 | 406.18 |
| 2004-03-31 | 406.03 |
| 2004-04-01 | 402.32 |
| 2004-04-02 | 406.45 |
| 2004-04-05 | 406.47 |
| 2004-04-06 | 410.74 |
| 2004-04-07 | 418.18 |
| 2004-04-08 | 421.43 |
| 2004-04-09 | . |
| 2004-04-12 | 421.10 |
| 2004-04-13 | 419.46 |
| 2004-04-14 | 404.25 |
| 2004-04-15 | 402.70 |
| 2004-04-16 | 401.87 |
| 2004-04-19 | 396.94 |
| 2004-04-20 | 388.49 |
| 2004-04-21 | 376.51 |
| 2004-04-22 | 380.04 |
| 2004-04-23 | 392.29 |
| 2004-04-26 | 379.74 |
| 2004-04-27 | 378.67 |
| 2004-04-28 | 374.56 |
| 2004-04-29 | 359.70 |
| 2004-04-30 | 357.32 |
| 2004-05-03 | 355.19 |
| 2004-05-04 | 362.06 |
| 2004-05-05 | 358.90 |
| 2004-05-06 | 362.28 |
| 2004-05-07 | 361.01 |
| 2004-05-10 | 339.90 |
| 2004-05-11 | 344.67 |
| 2004-05-12 | 345.94 |
| 2004-05-13 | 339.00 |
| 2004-05-14 | 330.63 |
| 2004-05-17 | 313.15 |
| 2004-05-18 | 317.72 |
| 2004-05-19 | 335.70 |
| 2004-05-20 | 332.64 |
| 2004-05-21 | 342.41 |
| 2004-05-24 | 346.61 |
| 2004-05-25 | 350.92 |
| 2004-05-26 | 351.00 |
| 2004-05-27 | 362.43 |
| 2004-05-28 | 371.15 |
| 2004-05-31 | . |
| 2004-06-01 | 369.42 |
| 2004-06-02 | 372.70 |
| 2004-06-03 | 359.21 |
| 2004-06-04 | 360.74 |
| 2004-06-07 | 372.33 |
| 2004-06-08 | 373.37 |
| 2004-06-09 | 369.84 |
| 2004-06-10 | 369.95 |
| 2004-06-11 | . |
| 2004-06-14 | 364.16 |
| 2004-06-15 | 359.21 |
| 2004-06-16 | 358.67 |
| 2004-06-17 | 349.80 |
| 2004-06-18 | 339.64 |
| 2004-06-21 | 340.64 |
| 2004-06-22 | 341.00 |
| 2004-06-23 | 342.51 |
| 2004-06-24 | 354.69 |
| 2004-06-25 | 356.48 |
| 2004-06-28 | 359.25 |
| 2004-06-29 | 359.50 |
| 2004-06-30 | 363.81 |
| 2004-07-01 | 364.24 |
| 2004-07-02 | 362.41 |
| 2004-07-05 | . |
| 2004-07-06 | 365.03 |
| 2004-07-07 | 365.61 |
| 2004-07-08 | 359.43 |
| 2004-07-09 | 361.66 |
| 2004-07-12 | 357.88 |
| 2004-07-13 | 354.92 |
| 2004-07-14 | 349.02 |
| 2004-07-15 | 346.76 |
| 2004-07-16 | 352.19 |
| 2004-07-19 | 358.88 |
| 2004-07-20 | 356.85 |
| 2004-07-21 | 363.22 |
| 2004-07-22 | 360.57 |
| 2004-07-23 | 361.33 |
| 2004-07-26 | 358.44 |
| 2004-07-27 | 356.03 |
| 2004-07-28 | 356.88 |
| 2004-07-29 | 355.55 |
| 2004-07-30 | 359.10 |
| 2004-08-02 | 356.88 |
| 2004-08-03 | 354.51 |
| 2004-08-04 | 350.81 |
| 2004-08-05 | 357.29 |
| 2004-08-06 | 353.51 |
| 2004-08-09 | 351.85 |
| 2004-08-10 | 350.70 |
| 2004-08-11 | 347.06 |
| 2004-08-12 | 347.93 |
| 2004-08-13 | 346.80 |
| 2004-08-16 | 341.36 |
| 2004-08-17 | 343.44 |
| 2004-08-18 | 345.78 |
| 2004-08-19 | 357.04 |
| 2004-08-20 | 356.57 |
| 2004-08-23 | 353.79 |
| 2004-08-24 | 359.43 |
| 2004-08-25 | 365.17 |
| 2004-08-26 | 366.64 |
| 2004-08-27 | 365.42 |
| 2004-08-30 | 372.97 |
| 2004-08-31 | 375.54 |
| 2004-09-01 | 380.08 |
| 2004-09-02 | 381.76 |
| 2004-09-03 | 380.34 |
| 2004-09-06 | . |
| 2004-09-07 | 389.29 |
| 2004-09-08 | 389.61 |
| 2004-09-09 | 384.68 |
| 2004-09-10 | 384.31 |
| 2004-09-13 | 386.59 |
| 2004-09-14 | 389.87 |
| 2004-09-15 | 391.02 |
| 2004-09-16 | 398.09 |
| 2004-09-17 | 403.30 |
| 2004-09-20 | 405.29 |
| 2004-09-21 | 406.85 |
| 2004-09-22 | 400.19 |
| 2004-09-23 | 397.47 |
| 2004-09-24 | 389.29 |
| 2004-09-27 | 388.06 |
| 2004-09-28 | 388.42 |
| 2004-09-29 | 388.31 |
| 2004-09-30 | 395.64 |
| 2004-10-01 | 395.68 |
| 2004-10-04 | 403.93 |
| 2004-10-05 | 403.83 |
| 2004-10-06 | 403.31 |
| 2004-10-07 | 403.56 |
| 2004-10-08 | 400.12 |
| 2004-10-11 | 402.96 |
| 2004-10-12 | 399.65 |
| 2004-10-13 | 398.93 |
| 2004-10-14 | 393.49 |
| 2004-10-15 | 396.44 |
| 2004-10-18 | 395.22 |
| 2004-10-19 | 397.62 |
| 2004-10-20 | 392.50 |
| 2004-10-21 | 390.71 |
| 2004-10-22 | 390.68 |
| 2004-10-25 | 385.40 |
| 2004-10-26 | 387.85 |
| 2004-10-27 | 387.32 |
| 2004-10-28 | 396.60 |
| 2004-10-29 | 400.98 |
| 2004-11-01 | 399.45 |
| 2004-11-02 | 403.79 |
| 2004-11-03 | 405.63 |
| 2004-11-04 | 403.90 |
| 2004-11-05 | 407.97 |
| 2004-11-08 | 416.12 |
| 2004-11-09 | 417.24 |
| 2004-11-10 | 424.29 |
| 2004-11-11 | 425.56 |
| 2004-11-12 | 428.63 |
| 2004-11-15 | 434.45 |
| 2004-11-16 | 430.60 |
| 2004-11-17 | 433.77 |
| 2004-11-18 | 433.38 |
| 2004-11-19 | 433.20 |
| 2004-11-22 | 432.65 |
| 2004-11-23 | 437.93 |
| 2004-11-24 | 439.31 |
| 2004-11-25 | . |
| 2004-11-26 | 437.87 |
| 2004-11-29 | 439.14 |
| 2004-11-30 | 439.14 |
| 2004-12-01 | 438.35 |
| 2004-12-02 | 439.44 |
| 2004-12-03 | 440.01 |
| 2004-12-06 | 444.75 |
| 2004-12-07 | 442.92 |
| 2004-12-08 | 440.63 |
| 2004-12-09 | 438.38 |
| 2004-12-10 | 427.61 |
| 2004-12-13 | 423.39 |
| 2004-12-14 | 426.67 |
| 2004-12-15 | 426.67 |
| 2004-12-16 | 426.07 |
| 2004-12-17 | 429.63 |
| 2004-12-20 | 433.60 |
| 2004-12-21 | 431.06 |
| 2004-12-22 | 424.68 |
| 2004-12-23 | 427.33 |
| 2004-12-24 | . |
| 2004-12-27 | 426.29 |
| 2004-12-28 | 428.06 |
| 2004-12-29 | 427.71 |
| 2004-12-30 | 421.35 |
| 2004-12-31 | 423.29 |
| 2005-01-03 | 425.66 |
| 2005-01-04 | 421.86 |
| 2005-01-05 | 411.46 |
| 2005-01-06 | 411.28 |
| 2005-01-07 | 408.17 |
| 2005-01-10 | 411.10 |
| 2005-01-11 | 411.39 |
| 2005-01-12 | 416.47 |
| 2005-01-13 | 416.73 |
| 2005-01-14 | 410.98 |
| 2005-01-17 | . |
| 2005-01-18 | 415.09 |
| 2005-01-19 | 415.35 |
| 2005-01-20 | 413.09 |
| 2005-01-21 | 409.64 |
| 2005-01-24 | 405.17 |
| 2005-01-25 | 409.76 |
| 2005-01-26 | 414.42 |
| 2005-01-27 | 414.41 |
#2005-01-28| 414.27
#2005-01-31| 412.85
#2005-02-01| 408.01
#2005-02-02| 409.12
#2005-02-03| 408.18
#2005-02-04| 414.23
#2005-02-07| 418.81
#2005-02-08| 420.11
#2005-02-09| 420.11
#2005-02-10| 420.11
#2005-02-11| 420.10
#2005-02-14| 421.86
#2005-02-15| 422.12
#2005-02-16| 421.55
#2005-02-17| 418.57
#2005-02-18| 421.75
#2005-02-21| .
#2005-02-22| 421.62
#2005-02-23| 418.98
#2005-02-24| 420.23
#2005-02-25| 423.05
#2005-02-28| 428.96
#2005-03-01| 429.06
#2005-03-02| 420.30
#2005-03-03| 423.05
#2005-03-04| 416.02
#2005-03-07| 417.07
#2005-03-08| 421.46
#2005-03-09| 422.77
#2005-03-10| 420.33
#2005-03-11| 419.53
#2005-03-14| 417.32
#2005-03-15| 414.88
#2005-03-16| 417.03
#2005-03-17| 417.08
#2005-03-18| 415.37
#2005-03-21| 416.41
#2005-03-22| 413.42
#2005-03-23| 406.83
#2005-03-24| 407.68
#2005-03-25| .
#2005-03-28| 407.68
#2005-03-29| 403.15
#2005-03-30| 402.40
#2005-03-31| 404.27
#2005-04-01| 404.41
#2005-04-04| 403.78
#2005-04-05| 403.62
#2005-04-06| 405.28
#2005-04-07| 405.63
#2005-04-08| 407.42
#2005-04-11| 406.43
#2005-04-12| 402.90
#2005-04-13| 406.01
#2005-04-14| 404.37
#2005-04-15| 399.45
#2005-04-18| 390.29
#2005-04-19| 397.27
#2005-04-20| 397.55
#2005-04-21| 398.93
#2005-04-22| 403.76
#2005-04-25| 404.39
#2005-04-26| 407.55
#2005-04-27| 403.92
#2005-04-28| 403.65
#2005-04-29| 404.86
#2005-05-02| 404.81
#2005-05-03| 403.48
#2005-05-04| 406.34
#2005-05-05| 410.67
#2005-05-06| 409.19
#2005-05-09| 411.71
#2005-05-10| 410.94
#2005-05-11| 407.54
#2005-05-12| 408.42
#2005-05-13| 405.21
#2005-05-16| 404.92
#2005-05-17| 394.16
#2005-05-18| 394.82
#2005-05-19| 398.00
#2005-05-20| 398.11
#2005-05-23| 395.46
#2005-05-24| 396.60
#2005-05-25| 392.93
#2005-05-26| 391.73
#2005-05-27| 396.39
#2005-05-30| .
#2005-05-31| 397.13
#2005-06-01| 395.16
#2005-06-02| 392.90
#2005-06-03| 390.91
#2005-06-06| 395.00
#2005-06-07| 395.68
#2005-06-08| 395.50
#2005-06-09| 398.10
#2005-06-10| 398.88
#2005-06-13| 398.02
#2005-06-14| 396.76
#2005-06-15| 397.36
#2005-06-16| 403.50
#2005-06-17| 402.95
#2005-06-20| 404.89
#2005-06-21| 406.91
#2005-06-22| 410.60
#2005-06-23| 409.70
#2005-06-24| 407.81
#2005-06-27| 409.78
#2005-06-28| 409.39
#2005-06-29| 405.39
#2005-06-30| 404.74
#2005-07-01| 404.71
#2005-07-04| .
#2005-07-05| 403.02
#2005-07-06| 401.99
#2005-07-07| 397.80
#2005-07-08| 395.16
#2005-07-11| 398.15
#2005-07-12| 398.98
#2005-07-13| 401.73
#2005-07-14| 403.37
#2005-07-15| 407.00
#2005-07-18| 408.85
#2005-07-19| 413.31
#2005-07-20| 418.35
#2005-07-21| 421.64
#2005-07-22| 425.52
#2005-07-25| 423.60
#2005-07-26| 423.61
#2005-07-27| 424.99
#2005-07-28| 426.00
#2005-07-29| 430.26
#2005-08-01| 433.13
#2005-08-02| 435.81
#2005-08-03| 438.61
#2005-08-04| 438.39
#2005-08-05| 439.20
#2005-08-08| 442.73
#2005-08-09| 439.30
#2005-08-10| 445.05
#2005-08-11| 445.98
#2005-08-12| 449.55
#2005-08-15| 459.24
#2005-08-16| 455.67
#2005-08-17| 458.15
#2005-08-18| 443.82
#2005-08-19| 440.87
#2005-08-22| 446.19
#2005-08-23| 440.38
#2005-08-24| 438.48
#2005-08-25| 438.12
#2005-08-26| 444.02
#2005-08-29| 437.12
#2005-08-30| 438.73
#2005-08-31| 437.91
#2005-09-01| 448.01
#2005-09-02| 447.64
#2005-09-05| .
#2005-09-06| 446.58
#2005-09-07| 448.74
#2005-09-08| 446.68
#2005-09-09| 446.52
#2005-09-12| 447.59
#2005-09-13| 444.71
#2005-09-14| 443.13
#2005-09-15| 441.89
#2005-09-16| 442.77
#2005-09-19| 442.74
#2005-09-20| 445.24
#2005-09-21| 443.06
#2005-09-22| 439.12
#2005-09-23| 435.57
#2005-09-26| 432.18
#2005-09-27| 431.28
#2005-09-28| 432.08
#2005-09-29| 441.02
#2005-09-30| 441.74
#2005-10-03| 443.23
#2005-10-04| 445.42
#2005-10-05| 440.90
#2005-10-06| 433.12
#2005-10-07| 435.13
#2005-10-10| 435.12
#2005-10-11| 435.22
#2005-10-12| 427.39
#2005-10-13| 427.15
#2005-10-14| 422.87
#2005-10-17| 424.03
#2005-10-18| 428.30
#2005-10-19| 420.10
#2005-10-20| 419.91
#2005-10-21| 422.10
#2005-10-24| 420.55
#2005-10-25| 418.10
#2005-10-26| 415.77
#2005-10-27| 412.17
#2005-10-28| 406.22
#2005-10-31| 412.11
#2005-11-01| 419.97
#2005-11-02| 419.91
#2005-11-03| 424.56
#2005-11-04| 424.08
#2005-11-07| 420.12
#2005-11-08| 419.56
#2005-11-09| 424.22
#2005-11-10| 426.88
#2005-11-11| 430.69
#2005-11-14| 431.77
#2005-11-15| 433.21
#2005-11-16| 430.47
#2005-11-17| 432.82
#2005-11-18| 438.57
#2005-11-21| 437.79
#2005-11-22| 436.76
#2005-11-23| 443.60
#2005-11-24| .
#2005-11-25| 444.06
#2005-11-28| 446.51
#2005-11-29| 442.71
#2005-11-30| 442.04
#2005-12-01| 443.66
#2005-12-02| 444.48
#2005-12-05| 444.73
#2005-12-06| 439.59
#2005-12-07| 444.00
#2005-12-08| 447.64
#2005-12-09| 448.49
#2005-12-12| 451.52
#2005-12-13| 450.71
#2005-12-14| 453.53
#2005-12-15| 455.57
#2005-12-16| 457.75
#2005-12-19| 462.11
#2005-12-20| 461.87
#2005-12-21| 464.02
#2005-12-22| 461.89
#2005-12-23| 464.31
#2005-12-26| .
#2005-12-27| 464.53
#2005-12-28| 465.27
#2005-12-29| 468.72
#2005-12-30| 467.81
#2006-01-02| .
#2006-01-03| 478.05
#2006-01-04| 491.56
#2006-01-05| 495.05
#2006-01-06| 504.77
#2006-01-09| 514.80
#2006-01-10| 512.46
#2006-01-11| 509.73
#2006-01-12| 509.74
#2006-01-13| 519.52
#2006-01-16| .
#2006-01-17| 510.78
#2006-01-18| 516.44
#2006-01-19| 532.13
#2006-01-20| 524.97
#2006-01-23| 524.09
#2006-01-24| 529.20
#2006-01-25| 529.29
#2006-01-26| 528.81
#2006-01-27| 539.56
#2006-01-30| 539.52
#2006-01-31| 539.51
#2006-02-01| 545.04
#2006-02-02| 543.35
#2006-02-03| 528.59
#2006-02-06| 545.01
#2006-02-07| 549.53
#2006-02-08| 537.23
#2006-02-09| 536.52
#2006-02-10| 540.03
#2006-02-13| 543.26
#2006-02-14| 560.72
#2006-02-15| 558.84
#2006-02-16| 552.53
#2006-02-17| 555.91
#2006-02-20| .
#2006-02-21| 570.59
#2006-02-22| 587.22
#2006-02-23| 590.00
#2006-02-24| 583.20
#2006-02-27| 579.28
#2006-02-28| 571.37
#2006-03-01| 571.19
#2006-03-02| 569.62
#2006-03-03| 570.25
#2006-03-06| 573.35
#2006-03-07| 557.68
#2006-03-08| 548.76
#2006-03-09| 553.82
#2006-03-10| 549.65
#2006-03-13| 562.92
#2006-03-14| 561.56
#2006-03-15| 571.04
#2006-03-16| 572.51
#2006-03-17| 580.92
#2006-03-20| 588.72
#2006-03-21| 605.44
#2006-03-22| 597.93
#2006-03-23| 603.96
#2006-03-24| 606.28
#2006-03-27| 623.43
#2006-03-28| 624.32
#2006-03-29| 617.55
#2006-03-30| 623.79
#2006-03-31| 622.70
#2006-04-03| 621.79
#2006-04-04| 629.90
#2006-04-05| 630.11
#2006-04-06| 626.82
#2006-04-07| 612.52
#2006-04-10| 603.96
#2006-04-11| 606.10
#2006-04-12| 597.30
#2006-04-13| 602.17
#2006-04-14| .
#2006-04-17| 602.19
#2006-04-18| 609.57
#2006-04-19| 611.03
#2006-04-20| 613.53
#2006-04-21| 602.78
#2006-04-24| 589.70
#2006-04-25| 578.32
#2006-04-26| 583.00
#2006-04-27| 581.13
#2006-04-28| 590.95
#2006-05-01| 590.98
#2006-05-02| 603.90
#2006-05-03| 609.87
#2006-05-04| 612.51
#2006-05-05| 612.54
#2006-05-08| 628.53
#2006-05-09| 634.46
#2006-05-10| 640.25
#2006-05-11| 637.43
#2006-05-12| 633.77
#2006-05-15| 620.18
#2006-05-16| 614.28
#2006-05-17| 624.08
#2006-05-18| 616.24
#2006-05-19| 617.19
#2006-05-22| 594.21
#2006-05-23| 590.33
#2006-05-24| 594.28
#2006-05-25| 588.20
#2006-05-26| 582.44
#2006-05-29| .
#2006-05-30| 594.32
#2006-05-31| 594.36
#2006-06-01| 587.32
#2006-06-02| 600.31
#2006-06-05| 617.16
#2006-06-06| 615.92
#2006-06-07| 613.32
#2006-06-08| 595.12
#2006-06-09| 584.70
#2006-06-12| 579.49
#2006-06-13| 562.74
#2006-06-14| 558.04
#2006-06-15| 570.04
#2006-06-16| 587.27
#2006-06-19| 574.67
#2006-06-20| 567.47
#2006-06-21| 568.17
#2006-06-22| 573.30
#2006-06-23| 576.41
#2006-06-26| 581.34
#2006-06-27| 587.40
#2006-06-28| 598.12
#2006-06-29| 610.55
#2006-06-30| 619.23
#2006-07-03| 622.23
#2006-07-04| .
#2006-07-05| 606.53
#2006-07-06| 612.10
#2006-07-07| 614.93
#2006-07-10| 616.28
#2006-07-11| 613.83
#2006-07-12| 617.63
#2006-07-13| 605.89
#2006-07-14| 600.21
#2006-07-17| 593.14
#2006-07-18| 596.96
#2006-07-19| 595.50
#2006-07-20| 608.80
#2006-07-21| 602.38
#2006-07-24| 602.22
#2006-07-25| 601.60
#2006-07-26| 600.40
#2006-07-27| 607.32
#2006-07-28| 607.23
#2006-07-31| 607.03
#2006-08-01| 602.58
#2006-08-02| 604.26
#2006-08-03| 616.98
#2006-08-04| 615.40
#2006-08-07| 619.18
#2006-08-08| 620.35
#2006-08-09| 626.38
#2006-08-10| 625.53
#2006-08-11| 625.05
#2006-08-14| 624.86
#2006-08-15| 624.62
#2006-08-16| 627.84
#2006-08-17| 625.43
#2006-08-18| 624.01
#2006-08-21| 617.20
#2006-08-22| 620.28
#2006-08-23| 615.51
#2006-08-24| 611.66
#2006-08-25| 609.61
#2006-08-28| 606.88
#2006-08-29| 611.56
#2006-08-30| 613.73
#2006-08-31| 612.79
#2006-09-01| 612.72
#2006-09-04| .
#2006-09-05| 616.94
#2006-09-06| 619.36
#2006-09-07| 620.84
#2006-09-08| 623.81
#2006-09-11| 618.23
#2006-09-12| 617.53
#2006-09-13| 615.46
#2006-09-14| 614.33
#2006-09-15| 612.44
#2006-09-18| 614.74
#2006-09-19| 613.81
#2006-09-20| 617.46
#2006-09-21| 630.24
#2006-09-22| 628.71
#2006-09-25| 627.08
#2006-09-26| 614.99
#2006-09-27| 624.75
#2006-09-28| 628.45
#2006-09-29| 627.84
#2006-10-02| 627.84
#2006-10-03| 639.58
#2006-10-04| 643.21
#2006-10-05| 645.27
#2006-10-06| 643.32
#2006-10-09| 636.57
#2006-10-10| 643.73
#2006-10-11| 646.43
#2006-10-12| 656.20
#2006-10-13| 665.13
#2006-10-16| 662.38
#2006-10-17| 663.74
#2006-10-18| 665.67
#2006-10-19| 666.30
#2006-10-20| 672.75
#2006-10-23| 663.68
#2006-10-24| 664.94
#2006-10-25| 664.80
#2006-10-26| 668.64
#2006-10-27| 652.13
#2006-10-30| 652.38
#2006-10-31| 651.80
#2006-11-01| 658.53
#2006-11-02| 667.03
#2006-11-03| 666.09
#2006-11-06| 667.47
#2006-11-07| 666.63
#2006-11-08| 662.91
#2006-11-09| 679.14
#2006-11-10| 679.56
#2006-11-13| 700.15
#2006-11-14| 711.74
#2006-11-15| 742.29
#2006-11-16| 745.60
#2006-11-17| 742.14
#2006-11-20| 747.26
#2006-11-21| 753.98
#2006-11-22| 783.06
#2006-11-23| .
#2006-11-24| 770.31
#2006-11-27| 750.93
#2006-11-28| 709.67
#2006-11-29| 740.89
#2006-11-30| 750.74
#2006-12-01| 744.79
#2006-12-04| 747.64
#2006-12-05| 765.84
#2006-12-06| 779.04
#2006-12-07| 767.12
#2006-12-08| 759.88
#2006-12-11| 771.05
#2006-12-12| 768.24
#2006-12-13| 761.69
#2006-12-14| 775.39
#2006-12-15| 782.97
#2006-12-18| 802.49
#2006-12-19| 797.50
#2006-12-20| 822.14
#2006-12-21| 834.06
#2006-12-22| 844.89
#2006-12-25| .
#2006-12-26| 845.08
#2006-12-27| 917.46
#2006-12-28| 920.22
#2006-12-29| 914.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 967.05
#2007-01-04| 919.75
#2007-01-05| 915.68
#2007-01-08| 894.43
#2007-01-09| 868.15
#2007-01-10| 852.10
#2007-01-11| 846.25
#2007-01-12| 860.29
#2007-01-15| .
#2007-01-16| 896.27
#2007-01-17| 888.84
#2007-01-18| 872.96
#2007-01-19| 869.18
#2007-01-22| 881.64
#2007-01-23| 873.65
#2007-01-24| 880.02
#2007-01-25| 867.28
#2007-01-26| 849.72
#2007-01-29| 844.15
#2007-01-30| 851.83
#2007-01-31| 834.34
#2007-02-01| 823.85
#2007-02-02| 832.18
#2007-02-05| 830.89
#2007-02-06| 837.45
#2007-02-07| 865.02
#2007-02-08| 876.19
#2007-02-09| 874.02
#2007-02-12| 876.73
#2007-02-13| 856.71
#2007-02-14| 858.12
#2007-02-15| 868.85
#2007-02-16| 873.20
#2007-02-19| .
#2007-02-20| 873.16
#2007-02-21| 867.04
#2007-02-22| 863.12
#2007-02-23| 851.77
#2007-02-26| 838.69
#2007-02-27| 817.46
#2007-02-28| 795.22
#2007-03-01| 772.53
#2007-03-02| 769.87
#2007-03-05| 736.47
#2007-03-06| 763.83
#2007-03-07| 768.89
#2007-03-08| 790.31
#2007-03-09| 799.23
#2007-03-12| 809.58
#2007-03-13| 801.56
#2007-03-14| 776.34
#2007-03-15| 782.82
#2007-03-16| 792.00
#2007-03-19| 803.45
#2007-03-20| 805.97
#2007-03-21| 814.03
#2007-03-22| 819.30
#2007-03-23| 822.94
#2007-03-26| 824.04
#2007-03-27| 822.32
#2007-03-28| 813.36
#2007-03-29| 826.78
#2007-03-30| 824.21
#2007-04-02| 826.85
#2007-04-03| 830.58
#2007-04-04| 836.21
#2007-04-05| 836.23
#2007-04-06| .
#2007-04-09| 836.05
#2007-04-10| 843.20
#2007-04-11| 854.91
#2007-04-12| 862.99
#2007-04-13| 858.66
#2007-04-16| 871.79
#2007-04-17| 883.03
#2007-04-18| 894.87
#2007-04-19| 866.24
#2007-04-20| 879.11
#2007-04-23| 883.53
#2007-04-24| 880.01
#2007-04-25| 876.04
#2007-04-26| 884.41
#2007-04-27| 872.63
#2007-04-30| 863.33
#2007-05-01| 863.20
#2007-05-02| 858.95
#2007-05-03| 872.38
#2007-05-04| 880.17
#2007-05-07| 889.21
#2007-05-08| 883.08
#2007-05-09| 886.60
#2007-05-10| 880.55
#2007-05-11| 867.12
#2007-05-14| 898.26
#2007-05-15| 896.31
#2007-05-16| 895.03
#2007-05-17| 893.77
#2007-05-18| 887.64
#2007-05-21| 881.80
#2007-05-22| 876.22
#2007-05-23| 877.74
#2007-05-24| 877.58
#2007-05-25| 863.90
#2007-05-28| .
#2007-05-29| 859.94
#2007-05-30| 845.36
#2007-05-31| 861.12
#2007-06-01| 870.54
#2007-06-04| 868.73
#2007-06-05| 868.68
#2007-06-06| 864.34
#2007-06-07| 861.71
#2007-06-08| 849.01
#2007-06-11| 852.05
#2007-06-12| 851.38
#2007-06-13| 852.61
#2007-06-14| 874.45
#2007-06-15| 895.44
#2007-06-18| 943.52
#2007-06-19| 943.72
#2007-06-20| 937.94
#2007-06-21| 962.38
#2007-06-22| 957.69
#2007-06-25| 944.49
#2007-06-26| 940.15
#2007-06-27| 950.23
#2007-06-28| 961.51
#2007-06-29| 953.42
#2007-07-02| 953.35
#2007-07-03| 970.32
#2007-07-04| .
#2007-07-05| 999.93
#2007-07-06|1009.81
#2007-07-09|1032.06
#2007-07-10|1060.69
#2007-07-11|1041.50
#2007-07-12|1035.17
#2007-07-13|1046.83
#2007-07-16|1033.07
#2007-07-17|1040.97
#2007-07-18|1025.63
#2007-07-19|1044.22
#2007-07-20|1065.71
#2007-07-23|1081.15
#2007-07-24|1080.52
#2007-07-25|1068.52
#2007-07-26|1065.26
#2007-07-27|1028.89
#2007-07-30|1040.50
#2007-07-31|1073.30
#2007-08-01|1029.32
#2007-08-02|1030.21
#2007-08-03|1040.73
#2007-08-06|1001.61
#2007-08-07| 991.18
#2007-08-08|1032.69
#2007-08-09|1032.40
#2007-08-10|1005.16
#2007-08-13|1009.58
#2007-08-14|1009.19
#2007-08-15| 976.84
#2007-08-16| 926.57
#2007-08-17| 896.94
#2007-08-20| 989.34
#2007-08-21|1015.56
#2007-08-22|1043.92
#2007-08-23|1064.75
#2007-08-24|1062.79
#2007-08-27|1111.93
#2007-08-28|1103.18
#2007-08-29|1083.30
#2007-08-30|1114.83
#2007-08-31|1149.53
#2007-09-03| .
#2007-09-04|1157.08
#2007-09-05|1155.20
#2007-09-06|1174.23
#2007-09-07|1185.26
#2007-09-10|1176.91
#2007-09-11|1166.37
#2007-09-12|1169.48
#2007-09-13|1175.86
#2007-09-14|1195.96
#2007-09-17|1186.28
#2007-09-18|1184.16
#2007-09-19|1226.85
#2007-09-20|1254.93
#2007-09-21|1265.20
#2007-09-24|1299.01
#2007-09-25|1259.04
#2007-09-26|1259.00
#2007-09-27|1269.75
#2007-09-28|1274.56
#2007-10-01|1274.39
#2007-10-02|1326.82
#2007-10-03|1309.80
#2007-10-04|1278.34
#2007-10-05|1317.08
#2007-10-08|1340.26
#2007-10-09|1354.36
#2007-10-10|1390.08
#2007-10-11|1407.56
#2007-10-12|1384.17
#2007-10-15|1382.62
#2007-10-16|1361.40
#2007-10-17|1372.79
#2007-10-18|1382.11
#2007-10-19|1382.56
#2007-10-22|1328.99
#2007-10-23|1381.05
#2007-10-24|1386.23
#2007-10-25|1424.83
#2007-10-26|1433.34
#2007-10-29|1494.35
#2007-10-30|1544.68
#2007-10-31|1536.95
#2007-11-01|1535.89
#2007-11-02|1481.12
#2007-11-05|1391.91
#2007-11-06|1424.32
#2007-11-07|1432.30
#2007-11-08|1382.81
#2007-11-09|1380.88
#2007-11-12|1314.25
#2007-11-13|1313.05
#2007-11-14|1392.81
#2007-11-15|1366.85
#2007-11-16|1306.47
#2007-11-19|1284.79
#2007-11-20|1299.43
#2007-11-21|1234.08
#2007-11-22| .
#2007-11-23|1226.02
#2007-11-26|1275.42
#2007-11-27|1252.49
#2007-11-28|1263.37
#2007-11-29|1296.41
#2007-11-30|1298.14
#2007-12-03|1299.05
#2007-12-04|1300.27
#2007-12-05|1337.76
#2007-12-06|1340.82
#2007-12-07|1317.14
#2007-12-10|1289.03
#2007-12-11|1305.34
#2007-12-12|1270.30
#2007-12-13|1229.89
#2007-12-14|1197.57
#2007-12-17|1155.38
#2007-12-18|1155.85
#2007-12-19|1167.80
#2007-12-20|1172.44
#2007-12-21|1187.51
#2007-12-24|1219.33
#2007-12-25| .
#2007-12-26|1218.81
#2007-12-27|1194.59
#2007-12-28|1169.62
#2007-12-31|1179.64
#2008-01-01| .
#2008-01-02|1162.49
#2008-01-03|1111.12
#2008-01-04|1126.13
#2008-01-07|1097.56
#2008-01-08|1115.48
#2008-01-09|1160.15
#2008-01-10|1153.77
#2008-01-11|1140.20
#2008-01-14|1117.34
#2008-01-15|1090.81
#2008-01-16|1029.85
#2008-01-17|1062.90
#2008-01-18|1083.23
#2008-01-21| .
#2008-01-22| 890.66
#2008-01-23|1005.65
#2008-01-24| 987.11
#2008-01-25|1069.81
#2008-01-28|1010.24
#2008-01-29|1013.69
#2008-01-30| 962.95
#2008-01-31| 938.85
#2008-02-01|1006.05
#2008-02-04|1063.76
#2008-02-05|1050.44
#2008-02-06| 984.15
#2008-02-07| 984.30
#2008-02-08| 984.34
#2008-02-11| 939.98
#2008-02-12| 950.09
#2008-02-13| 968.21
#2008-02-14|1012.12
#2008-02-15|1025.11
#2008-02-18| .
#2008-02-19|1039.11
#2008-02-20|1007.30
#2008-02-21|1002.08
#2008-02-22| 985.44
#2008-02-25| 974.28
#2008-02-26| 990.00
#2008-02-27|1041.71
#2008-02-28|1052.88
#2008-02-29|1053.41
#2008-03-03|1015.36
#2008-03-04| 987.90
#2008-03-05| 979.46
#2008-03-06| 990.27
#2008-03-07| 964.59
#2008-03-10| 960.03
#2008-03-11| 969.83
#2008-03-12| 990.82
#2008-03-13| 935.62
#2008-03-14| 929.27
#2008-03-17| 871.24
#2008-03-18| 888.81
#2008-03-19| 922.85
#2008-03-20| 883.00
#2008-03-21| .
#2008-03-24| 882.88
#2008-03-25| 958.33
#2008-03-26| 975.14
#2008-03-27| 981.94
#2008-03-28|1022.50
#2008-03-31| 996.10
#2008-04-01|1018.27
#2008-04-02|1064.50
#2008-04-03|1094.68
#2008-04-04|1094.75
#2008-04-07|1103.25
#2008-04-08|1088.48
#2008-04-09|1069.11
#2008-04-10|1096.69
#2008-04-11|1126.00
#2008-04-14|1065.75
#2008-04-15|1068.32
#2008-04-16|1061.68
#2008-04-17|1076.41
#2008-04-18|1052.17
#2008-04-21|1079.07
#2008-04-22|1107.24
#2008-04-23|1128.84
#2008-04-24|1165.87
#2008-04-25|1156.68
#2008-04-28|1168.43
#2008-04-29|1183.27
#2008-04-30|1182.58
#2008-05-01|1182.78
#2008-05-02|1209.33
#2008-05-05|1203.80
#2008-05-06|1207.31
#2008-05-07|1170.82
#2008-05-08|1159.43
#2008-05-09|1137.66
#2008-05-12|1137.58
#2008-05-13|1175.82
#2008-05-14|1182.14
#2008-05-15|1182.98
#2008-05-16|1169.32
#2008-05-19|1172.23
#2008-05-20|1140.60
#2008-05-21|1158.74
#2008-05-22|1131.76
#2008-05-23|1116.52
#2008-05-26| .
#2008-05-27|1100.32
#2008-05-28|1105.59
#2008-05-29|1114.40
#2008-05-30|1135.01
#2008-06-02|1141.99
#2008-06-03|1122.79
#2008-06-04|1111.84
#2008-06-05|1115.97
#2008-06-06|1127.15
#2008-06-09|1127.29
#2008-06-10|1068.49
#2008-06-11|1067.91
#2008-06-12|1055.94
#2008-06-13|1034.27
#2008-06-16|1059.53
#2008-06-17|1054.56
#2008-06-18|1066.06
#2008-06-19|1038.67
#2008-06-20|1032.98
#2008-06-23|1033.70
#2008-06-24|1017.21
#2008-06-25|1035.77
#2008-06-26|1026.77
#2008-06-27|1004.86
#2008-06-30|1011.40
#2008-07-01|1010.86
#2008-07-02| 987.02
#2008-07-03| 944.28
#2008-07-04| .
#2008-07-07| 989.20
#2008-07-08| 958.42
#2008-07-09|1004.72
#2008-07-10|1025.79
#2008-07-11|1046.25
#2008-07-14|1041.80
#2008-07-15| 993.71
#2008-07-16| 993.94
#2008-07-17|1020.29
#2008-07-18|1029.64
#2008-07-21|1058.90
#2008-07-22|1062.59
#2008-07-23|1098.41
#2008-07-24|1099.14
#2008-07-25|1084.17
#2008-07-28|1079.39
#2008-07-29|1058.17
#2008-07-30|1089.95
#2008-07-31|1088.52
#2008-08-01|1098.42
#2008-08-04|1075.70
#2008-08-05|1057.97
#2008-08-06|1057.78
#2008-08-07|1067.61
#2008-08-08|1047.22
#2008-08-11|1041.83
#2008-08-12|1026.89
#2008-08-13| 977.89
#2008-08-14| 971.42
#2008-08-15| 966.88
#2008-08-18| 955.45
#2008-08-19| 936.53
#2008-08-20| 970.69
#2008-08-21| 949.58
#2008-08-22| 949.46
#2008-08-25| 981.89
#2008-08-26| 988.51
#2008-08-27|1011.94
#2008-08-28| 996.87
#2008-08-29|1012.51
#2008-09-01| .
#2008-09-02| 992.78
#2008-09-03| 970.16
#2008-09-04| 967.31
#2008-09-05| 948.31
#2008-09-08| 984.89
#2008-09-09| 969.28
#2008-09-10| 945.09
#2008-09-11| 909.86
#2008-09-12| 893.50
#2008-09-15| 893.92
#2008-09-16| 827.90
#2008-09-17| 767.66
#2008-09-18| 764.09
#2008-09-19| 878.23
#2008-09-22| 893.30
#2008-09-23| 854.25
#2008-09-24| 852.13
#2008-09-25| 856.66
#2008-09-26| 850.06
#2008-09-29| 803.54
#2008-09-30| 818.42
#2008-10-01| 818.21
#2008-10-02| 828.37
#2008-10-03| 796.57
#2008-10-06| 746.02
#2008-10-07| 745.81
#2008-10-08| 669.26
#2008-10-09| 698.13
#2008-10-10| 642.44
#2008-10-13| 723.67
#2008-10-14| 748.68
#2008-10-15| 703.10
#2008-10-16| 652.79
#2008-10-17| 613.06
#2008-10-20| 647.45
#2008-10-21| 625.85
#2008-10-22| 584.92
#2008-10-23| 568.81
#2008-10-24| 520.36
#2008-10-27| 459.70
#2008-10-28| 539.04
#2008-10-29| 532.43
#2008-10-30| 616.44
#2008-10-31| 603.08
#2008-11-03| 619.29
#2008-11-04| 638.13
#2008-11-05| 674.39
#2008-11-06| 618.41
#2008-11-07| 640.44
#2008-11-10| 687.52
#2008-11-11| 662.68
#2008-11-12| 665.85
#2008-11-13| 636.50
#2008-11-14| 653.30
#2008-11-17| 647.21
#2008-11-18| 613.21
#2008-11-19| 597.91
#2008-11-20| 571.77
#2008-11-21| 600.25
#2008-11-24| 593.60
#2008-11-25| 621.44
#2008-11-26| 644.17
#2008-11-27| .
#2008-11-28| 653.66
#2008-12-01| 681.66
#2008-12-02| 650.64
#2008-12-03| 669.09
#2008-12-04| 673.33
#2008-12-05| 695.60
#2008-12-08| 763.77
#2008-12-09| 734.85
#2008-12-10| 774.13
#2008-12-11| 771.00
#2008-12-12| 726.27
#2008-12-15| 719.89
#2008-12-16| 724.24
#2008-12-17| 742.56
#2008-12-18| 754.91
#2008-12-19| 761.40
#2008-12-22| 733.89
#2008-12-23| 703.23
#2008-12-24| 697.56
#2008-12-25| .
#2008-12-26| 697.62
#2008-12-29| 696.67
#2008-12-30| 687.65
#2008-12-31| 694.28
#2009-01-01| .
#2009-01-02| 730.90
#2009-01-05| 752.06
#2009-01-06| 735.29
#2009-01-07| 687.66
#2009-01-08| 651.03
#2009-01-09| 652.42
#2009-01-12| 620.18
#2009-01-13| 610.65
#2009-01-14| 624.80
#2009-01-15| 618.41
#2009-01-16| 637.08
#2009-01-19| .
#2009-01-20| 614.46
#2009-01-21| 593.05
#2009-01-22| 599.82
#2009-01-23| 593.27
#2009-01-26| 593.29
#2009-01-27| 593.05
#2009-01-28| 593.13
#2009-01-29| 625.17
#2009-01-30| 624.71
#2009-02-02| 606.69
#2009-02-03| 608.94
#2009-02-04| 631.04
#2009-02-05| 647.04
#2009-02-06| 667.82
#2009-02-09| 670.37
#2009-02-10| 679.56
#2009-02-11| 662.93
#2009-02-12| 644.16
#2009-02-13| 658.07
#2009-02-16| .
#2009-02-17| 624.76
#2009-02-18| 624.35
#2009-02-19| 633.30
#2009-02-20| 618.15
#2009-02-23| 644.27
#2009-02-24| 626.71
#2009-02-25| 640.89
#2009-02-26| 629.22
#2009-02-27| 628.25
#2009-03-02| 600.78
#2009-03-03| 603.12
#2009-03-04| 632.15
#2009-03-05| 635.86
#2009-03-06| 635.78
#2009-03-09| 625.42
#2009-03-10| 631.48
#2009-03-11| 639.00
#2009-03-12| 633.74
#2009-03-13| 663.28
#2009-03-16| 687.63
#2009-03-17| 685.00
#2009-03-18| 701.88
#2009-03-19| 705.44
#2009-03-20| 674.15
#2009-03-23| 715.14
#2009-03-24| 727.86
#2009-03-25| 716.58
#2009-03-26| 770.07
#2009-03-27| 770.30
#2009-03-30| 712.73
#2009-03-31| 734.12
#2009-04-01| 728.18
#2009-04-02| 775.10
#2009-04-03| 767.41
#2009-04-06| 784.80
#2009-04-07| 789.17
#2009-04-08| 776.25
#2009-04-09| 798.23
#2009-04-10| .
#2009-04-13| 798.64
#2009-04-14| 818.71
#2009-04-15| 818.96
#2009-04-16| 807.92
#2009-04-17| 801.55
#2009-04-20| 811.62
#2009-04-21| 793.68
#2009-04-22| 758.91
#2009-04-23| 774.47
#2009-04-24| 775.56
#2009-04-27| 744.11
#2009-04-28| 737.65
#2009-04-29| 767.46
#2009-04-30| 790.73
#2009-05-01| 790.74
#2009-05-04| 838.85
#2009-05-05| 829.12
#2009-05-06| 836.94
#2009-05-07| 859.93
#2009-05-08| 880.34
#2009-05-11| 846.57
#2009-05-12| 852.16
#2009-05-13| 840.25
#2009-05-14| 822.66
#2009-05-15| 839.56
#2009-05-18| 858.86
#2009-05-19| 871.16
#2009-05-20| 863.73
#2009-05-21| 853.12
#2009-05-22| 843.40
#2009-05-25| .
#2009-05-26| 840.17
#2009-05-27| 882.84
#2009-05-28| 882.85
#2009-05-29| 902.65
#2009-06-01| 938.60
#2009-06-02| 914.45
#2009-06-03| 928.38
#2009-06-04| 920.84
#2009-06-05| 931.80
#2009-06-08| 920.62
#2009-06-09| 907.89
#2009-06-10| 955.83
#2009-06-11| 969.31
#2009-06-12| 984.43
#2009-06-15| 976.18
#2009-06-16| 974.41
#2009-06-17| 977.63
#2009-06-18| 949.85
#2009-06-19| 966.87
#2009-06-22| 981.83
#2009-06-23| 955.47
#2009-06-24| 978.48
#2009-06-25|1006.16
#2009-06-26|1020.83
#2009-06-29|1019.57
#2009-06-30|1014.23
#2009-07-01|1014.67
#2009-07-02|1017.20
#2009-07-03| .
#2009-07-06|1001.80
#2009-07-07| 985.25
#2009-07-08| 973.46
#2009-07-09| 970.29
#2009-07-10| 968.10
#2009-07-13| 939.58
#2009-07-14| 971.56
#2009-07-15| 987.77
#2009-07-16| 987.12
#2009-07-17|1009.01
#2009-07-20|1043.68
#2009-07-21|1040.52
#2009-07-22|1020.47
#2009-07-23|1054.91
#2009-07-24|1066.24
#2009-07-27|1078.83
#2009-07-28|1096.77
#2009-07-29|1072.85
#2009-07-30|1073.07
#2009-07-31|1083.02
#2009-08-03|1089.31
#2009-08-04|1067.66
#2009-08-05|1040.33
#2009-08-06|1038.35
#2009-08-07|1004.89
#2009-08-10|1034.12
#2009-08-11|1043.59
#2009-08-12|1024.24
#2009-08-13|1049.50
#2009-08-14|1051.49
#2009-08-17|1017.25
#2009-08-18|1020.43
#2009-08-19|1004.51
#2009-08-20|1017.80
#2009-08-21|1010.15
#2009-08-24|1032.28
#2009-08-25|1028.17
#2009-08-26|1023.97
#2009-08-27|1018.95
#2009-08-28|1008.57
#2009-08-31|1002.54
#2009-09-01|1007.05
#2009-09-02| 994.29
#2009-09-03|1012.96
#2009-09-04|1049.35
#2009-09-07| .
#2009-09-08|1093.34
#2009-09-09|1080.92
#2009-09-10|1094.76
#2009-09-11|1098.28
#2009-09-14|1093.06
#2009-09-15|1090.54
#2009-09-16|1119.78
#2009-09-17|1131.15
#2009-09-18|1125.75
#2009-09-21|1114.16
#2009-09-22|1118.58
#2009-09-23|1106.90
#2009-09-24|1074.94
#2009-09-25|1078.33
#2009-09-28|1055.13
#2009-09-29|1075.48
#2009-09-30|1065.85
#2009-10-01|1065.85
#2009-10-02|1044.15
#2009-10-05|1053.70
#2009-10-06|1079.77
#2009-10-07|1108.83
#2009-10-08|1118.25
#2009-10-09|1120.51
#2009-10-12|1112.51
#2009-10-13|1123.56
#2009-10-14|1144.52
#2009-10-15|1155.94
#2009-10-16|1143.27
#2009-10-19|1163.38
#2009-10-20|1179.86
#2009-10-21|1179.37
#2009-10-22|1180.97
#2009-10-23|1208.39
#2009-10-26|1208.33
#2009-10-27|1187.73
#2009-10-28|1162.43
#2009-10-29|1131.56
#2009-10-30|1166.78
#2009-11-02|1163.55
#2009-11-03|1138.68
#2009-11-04|1166.76
#2009-11-05|1159.30
#2009-11-06|1175.69
#2009-11-09|1207.01
#2009-11-10|1215.44
#2009-11-11|1224.45
#2009-11-12|1210.09
#2009-11-13|1228.37
#2009-11-16|1260.53
#2009-11-17|1258.66
#2009-11-18|1252.40
#2009-11-19|1226.42
#2009-11-20|1216.54
#2009-11-23|1253.80
#2009-11-24|1223.61
#2009-11-25|1224.47
#2009-11-26| .
#2009-11-27|1132.72
#2009-11-30|1185.64
#2009-12-01|1205.51
#2009-12-02|1219.03
#2009-12-03|1233.13
#2009-12-04|1234.45
#2009-12-07|1226.95
#2009-12-08|1207.04
#2009-12-09|1183.75
#2009-12-10|1177.36
#2009-12-11|1184.14
#2009-12-14|1186.53
#2009-12-15|1160.70
#2009-12-16|1141.34
#2009-12-17|1124.90
#2009-12-18|1108.50
#2009-12-21|1094.08
#2009-12-22|1113.14
#2009-12-23|1129.71
#2009-12-24|1142.30
#2009-12-25| .
#2009-12-28|1139.43
#2009-12-29|1134.55
#2009-12-30|1126.44
#2009-12-31|1153.75
#2010-01-01| .
#2010-01-04|1143.17
#2010-01-05|1168.41
#2010-01-06|1168.53
#2010-01-07|1153.43
#2010-01-08|1146.32
#2010-01-11|1146.74
#2010-01-12|1127.84
#2010-01-13|1085.50
#2010-01-14|1073.06
#2010-01-15|1076.56
#2010-01-18| .
#2010-01-19|1109.58
#2010-01-20|1080.70
#2010-01-21|1057.00
#2010-01-22|1064.91
#2010-01-25|1051.45
#2010-01-26|1015.99
#2010-01-27|1011.54
#2010-01-28|1038.92
#2010-01-29|1025.70
#2010-02-01|1039.07
#2010-02-02|1029.33
#2010-02-03|1051.28
#2010-02-04|1033.30
#2010-02-05| 998.50
#2010-02-08| 987.56
#2010-02-09|1004.49
#2010-02-10|1013.69
#2010-02-11|1031.28
#2010-02-12|1028.18
#2010-02-15| .
#2010-02-16|1028.20
#2010-02-17|1039.88
#2010-02-18|1030.95
#2010-02-19|1002.51
#2010-02-22|1021.65
#2010-02-23|1031.36
#2010-02-24|1020.52
#2010-02-25|1012.60
#2010-02-26|1024.33
#2010-03-01|1063.24
#2010-03-02|1074.67
#2010-03-03|1073.40
#2010-03-04|1047.48
#2010-03-05|1063.09
#2010-03-08|1085.55
#2010-03-09|1088.67
#2010-03-10|1091.97
#2010-03-11|1085.08
#2010-03-12|1084.33
#2010-03-15|1070.01
#2010-03-16|1068.29
#2010-03-17|1089.15
#2010-03-18|1091.39
#2010-03-19|1096.54
#2010-03-22|1074.53
#2010-03-23|1074.87
#2010-03-24|1079.04
#2010-03-25|1065.98
#2010-03-26|1071.14
#2010-03-29|1086.48
#2010-03-30|1103.88
#2010-03-31|1111.62
#2010-04-01|1134.65
#2010-04-02| .
#2010-04-05|1134.96
#2010-04-06|1135.01
#2010-04-07|1170.78
#2010-04-08|1164.46
#2010-04-09|1176.37
#2010-04-12|1160.07
#2010-04-13|1157.26
#2010-04-14|1161.32
#2010-04-15|1151.30
#2010-04-16|1122.74
#2010-04-19|1096.94
#2010-04-20|1112.39
#2010-04-21|1098.70
#2010-04-22|1097.12
#2010-04-23|1082.59
#2010-04-26|1096.29
#2010-04-27|1078.12
#2010-04-28|1064.26
#2010-04-29|1057.65
#2010-04-30|1088.37
#2010-05-03|1068.91
#2010-05-04|1062.91
#2010-05-05|1040.76
#2010-05-06|1036.95
#2010-05-07|1037.83
#2010-05-10|1059.75
#2010-05-11|1042.43
#2010-05-12|1043.40
#2010-05-13|1057.93
#2010-05-14|1049.33
#2010-05-17|1023.64
#2010-05-18|1042.20
#2010-05-19|1017.72
#2010-05-20|1013.59
#2010-05-21|1013.62
#2010-05-24|1032.76
#2010-05-25| 993.51
#2010-05-26|1016.11
#2010-05-27|1028.44
#2010-05-28|1046.19
#2010-05-31| .
#2010-06-01|1029.31
#2010-06-02|1024.29
#2010-06-03|1039.21
#2010-06-04|1039.89
#2010-06-07|1018.40
#2010-06-08|1018.46
#2010-06-09|1027.29
#2010-06-10|1028.75
#2010-06-11|1036.72
#2010-06-14|1048.67
#2010-06-15|1052.22
#2010-06-16|1052.28
#2010-06-17|1054.63
#2010-06-18|1066.43
#2010-06-21|1115.74
#2010-06-22|1112.22
#2010-06-23|1107.21
#2010-06-24|1103.32
#2010-06-25|1101.30
#2010-06-28|1105.22
#2010-06-29|1078.55
#2010-06-30|1057.43
#2010-07-01|1056.16
#2010-07-02|1039.61
#2010-07-05| .
#2010-07-06|1053.12
#2010-07-07|1041.40
#2010-07-08|1047.19
#2010-07-09|1071.16
#2010-07-12|1084.12
#2010-07-13|1086.34
#2010-07-14|1089.23
#2010-07-15|1068.92
#2010-07-16|1064.86
#2010-07-19|1058.38
#2010-07-20|1074.54
#2010-07-21|1087.46
#2010-07-22|1093.79
#2010-07-23|1107.92
#2010-07-26|1102.52
#2010-07-27|1105.82
#2010-07-28|1111.68
#2010-07-29|1110.88
#2010-07-30|1108.18
#2010-08-02|1131.21
#2010-08-03|1130.64
#2010-08-04|1130.31
#2010-08-05|1127.89
#2010-08-06|1133.83
#2010-08-09|1143.12
#2010-08-10|1114.51
#2010-08-11|1091.18
#2010-08-12|1082.40
#2010-08-13|1088.81
#2010-08-16|1096.60
#2010-08-17|1094.43
#2010-08-18|1086.00
#2010-08-19|1090.96
#2010-08-20|1085.70
#2010-08-23|1076.32
#2010-08-24|1069.72
#2010-08-25|1068.26
#2010-08-26|1059.83
#2010-08-27|1059.75
#2010-08-30|1069.72
#2010-08-31|1058.19
#2010-09-01|1063.83
#2010-09-02|1076.28
#2010-09-03|1080.95
#2010-09-06| .
#2010-09-07|1098.41
#2010-09-08|1086.62
#2010-09-09|1091.21
#2010-09-10|1092.10
#2010-09-13|1113.12
#2010-09-14|1118.27
#2010-09-15|1114.45
#2010-09-16|1108.56
#2010-09-17|1125.58
#2010-09-20|1116.09
#2010-09-21|1115.59
#2010-09-22|1119.39
#2010-09-23|1119.25
#2010-09-24|1121.98
#2010-09-27|1118.33
#2010-09-28|1109.38
#2010-09-29|1127.65
#2010-09-30|1117.21
#2010-10-01|1117.89
#2010-10-04|1122.05
#2010-10-05|1128.64
#2010-10-06|1145.89
#2010-10-07|1144.27
#2010-10-08|1145.59
#2010-10-11|1157.97
#2010-10-12|1159.59
#2010-10-13|1192.65
#2010-10-14|1224.34
#2010-10-15|1231.49
#2010-10-18|1214.34
#2010-10-19|1225.35
#2010-10-20|1220.81
#2010-10-21|1237.90
#2010-10-22|1221.33
#2010-10-25|1222.22
#2010-10-26|1229.73
#2010-10-27|1202.76
#2010-10-28|1215.39
#2010-10-29|1210.10
#2010-11-01|1242.24
#2010-11-02|1257.56
#2010-11-03|1289.18
#2010-11-04|1312.37
#2010-11-05|1320.72
#2010-11-08|1321.72
#2010-11-09|1309.80
#2010-11-10|1286.89
#2010-11-11|1300.03
#2010-11-12|1259.29
#2010-11-15|1240.94
#2010-11-16|1216.56
#2010-11-17|1197.64
#2010-11-18|1226.61
#2010-11-19|1218.94
#2010-11-22|1215.49
#2010-11-23|1183.01
#2010-11-24|1186.90
#2010-11-25| .
#2010-11-26|1173.70
#2010-11-29|1188.76
#2010-11-30|1181.00
#2010-12-01|1188.90
#2010-12-02|1209.78
#2010-12-03|1195.83
#2010-12-06|1178.85
#2010-12-07|1190.72
#2010-12-08|1176.25
#2010-12-09|1172.65
#2010-12-10|1169.79
#2010-12-13|1178.21
#2010-12-14|1185.47
#2010-12-15|1160.70
#2010-12-16|1146.66
#2010-12-17|1153.59
#2010-12-20|1144.81
#2010-12-21|1160.54
#2010-12-22|1154.68
#2010-12-23|1146.57
#2010-12-24| .
#2010-12-27|1137.30
#2010-12-28|1124.83
#2010-12-29|1144.80
#2010-12-30|1151.89
#2010-12-31|1162.56
#2011-01-03|1179.57
#2011-01-04|1192.63
#2011-01-05|1192.89
#2011-01-06|1185.64
#2011-01-07|1187.46
#2011-01-10|1177.11
#2011-01-11|1184.26
#2011-01-12|1199.62
#2011-01-13|1210.68
#2011-01-14|1213.49
#2011-01-17| .
#2011-01-18|1187.73
#2011-01-19|1200.49
#2011-01-20|1174.22
#2011-01-21|1168.56
#2011-01-24|1154.07
#2011-01-25|1150.31
#2011-01-26|1159.68
#2011-01-27|1145.05
#2011-01-28|1138.34
#2011-01-31|1134.16
#2011-02-01|1129.02
#2011-02-02|1147.77
#2011-02-03|1147.94
#2011-02-04|1147.78
#2011-02-07|1130.27
#2011-02-08|1132.46
#2011-02-09|1116.23
#2011-02-10|1091.59
#2011-02-11|1094.85
#2011-02-14|1114.57
#2011-02-15|1100.75
#2011-02-16|1117.42
#2011-02-17|1122.95
#2011-02-18|1143.19
#2011-02-21| .
#2011-02-22|1106.41
#2011-02-23|1096.98
#2011-02-24|1086.17
#2011-02-25|1106.36
#2011-02-28|1127.36
#2011-03-01|1139.23
#2011-03-02|1129.65
#2011-03-03|1141.65
#2011-03-04|1158.51
#2011-03-07|1154.27
#2011-03-08|1167.77
#2011-03-09|1182.85
#2011-03-10|1177.67
#2011-03-11|1155.29
#2011-03-14|1161.66
#2011-03-15|1134.19
#2011-03-16|1140.06
#2011-03-17|1126.37
#2011-03-18|1129.80
#2011-03-21|1146.07
#2011-03-22|1156.89
#2011-03-23|1159.08
#2011-03-24|1169.74
#2011-03-25|1189.48
#2011-03-28|1175.12
#2011-03-29|1173.27
#2011-03-30|1192.46
#2011-03-31|1205.35
#2011-04-01|1222.15
#2011-04-04|1240.90
#2011-04-05|1241.10
#2011-04-06|1243.73
#2011-04-07|1238.41
#2011-04-08|1244.26
#2011-04-11|1237.65
#2011-04-12|1220.17
#2011-04-13|1232.95
#2011-04-14|1224.84
#2011-04-15|1229.39
#2011-04-18|1220.74
#2011-04-19|1202.68
#2011-04-20|1228.93
#2011-04-21|1242.90
#2011-04-22| .
#2011-04-25|1241.83
#2011-04-26|1234.15
#2011-04-27|1226.18
#2011-04-28|1215.13
#2011-04-29|1208.17
#2011-05-02|1208.47
#2011-05-03|1202.50
#2011-05-04|1180.86
#2011-05-05|1179.84
#2011-05-06|1184.58
#2011-05-09|1187.10
#2011-05-10|1187.26
#2011-05-11|1188.23
#2011-05-12|1175.71
#2011-05-13|1184.68
#2011-05-16|1168.82
#2011-05-17|1172.40
#2011-05-18|1185.20
#2011-05-19|1190.22
#2011-05-20|1191.67
#2011-05-23|1163.98
#2011-05-24|1167.75
#2011-05-25|1166.33
#2011-05-26|1169.02
#2011-05-27|1180.65
#2011-05-30| .
#2011-05-31|1206.13
#2011-06-01|1198.95
#2011-06-02|1176.97
#2011-06-03|1158.72
#2011-06-06|1158.54
#2011-06-07|1154.13
#2011-06-08|1136.49
#2011-06-09|1120.79
#2011-06-10|1116.01
#2011-06-13|1127.13
#2011-06-14|1131.26
#2011-06-15|1122.61
#2011-06-16|1085.14
#2011-06-17|1083.51
#2011-06-20|1076.77
#2011-06-21|1071.33
#2011-06-22|1068.25
#2011-06-23|1054.44
#2011-06-24|1090.40
#2011-06-27|1088.18
#2011-06-28|1083.72
#2011-06-29|1076.40
#2011-06-30|1094.77
#2011-07-01|1094.67
#2011-07-04| .
#2011-07-05|1112.00
#2011-07-06|1083.42
#2011-07-07|1084.93
#2011-07-08|1094.54
#2011-07-11|1071.65
#2011-07-12|1031.97
#2011-07-13|1055.52
#2011-07-14|1050.90
#2011-07-15|1040.34
#2011-07-18|1044.61
#2011-07-19|1049.66
#2011-07-20|1054.13
#2011-07-21|1051.81
#2011-07-22|1076.98
#2011-07-25|1066.18
#2011-07-26|1091.02
#2011-07-27|1089.64
#2011-07-28|1083.59
#2011-07-29|1077.30
#2011-08-01|1087.35
#2011-08-02|1063.15
#2011-08-03|1040.82
#2011-08-04|1034.76
#2011-08-05| 996.84
#2011-08-08| 966.44
#2011-08-09| 904.57
#2011-08-10| 914.61
#2011-08-11| 918.43
#2011-08-12| 911.48
#2011-08-15| 954.72
#2011-08-16| 955.42
#2011-08-17| 951.65
#2011-08-18| 937.66
#2011-08-19| 906.35
#2011-08-22| 896.73
#2011-08-23| 919.15
#2011-08-24| 888.17
#2011-08-25| 906.08
#2011-08-26| 902.81
#2011-08-29| 925.53
#2011-08-30| 942.07
#2011-08-31| 961.07
#2011-09-01| 963.66
#2011-09-02| 946.57
#2011-09-05| .
#2011-09-06| 916.66
#2011-09-07| 936.29
#2011-09-08| 931.70
#2011-09-09| 931.50
#2011-09-12| 885.43
#2011-09-13| 884.92
#2011-09-14| 883.44
#2011-09-15| 886.35
#2011-09-16| 904.32
#2011-09-19| 872.82
#2011-09-20| 874.18
#2011-09-21| 859.83
#2011-09-22| 805.83
#2011-09-23| 784.88
#2011-09-26| 761.25
#2011-09-27| 808.86
#2011-09-28| 793.00
#2011-09-29| 793.33
#2011-09-30| 752.65
#2011-10-03| 707.94
#2011-10-04| 686.85
#2011-10-05| 687.07
#2011-10-06| 733.83
#2011-10-07| 762.97
#2011-10-10| 762.71
#2011-10-11| 808.10
#2011-10-12| 829.54
#2011-10-13| 853.04
#2011-10-14| 827.80
#2011-10-17| 845.39
#2011-10-18| 799.38
#2011-10-19| 811.11
#2011-10-20| 795.15
#2011-10-21| 800.90
#2011-10-24| 842.15
#2011-10-25| 855.44
#2011-10-26| 864.20
#2011-10-27| 910.69
#2011-10-28| 933.23
#2011-10-31| 923.35
#2011-11-01| 892.07
#2011-11-02| 918.05
#2011-11-03| 908.00
#2011-11-04| 934.61
#2011-11-07| 918.31
#2011-11-08| 915.69
#2011-11-09| 935.57
#2011-11-10| 877.41
#2011-11-11| 887.92
#2011-11-14| 903.96
#2011-11-15| 904.22
#2011-11-16| 883.26
#2011-11-17| 875.26
#2011-11-18| 849.64
#2011-11-21| 832.57
#2011-11-22| 829.28
#2011-11-23| 809.87
#2011-11-24| .
#2011-11-25| 808.36
#2011-11-28| 827.88
#2011-11-29| 836.40
#2011-11-30| 823.95
#2011-12-01| 890.56
#2011-12-02| 904.47
#2011-12-05| 909.54
#2011-12-06| 897.53
#2011-12-07| 914.81
#2011-12-08| 910.99
#2011-12-09| 881.35
#2011-12-12| 879.81
#2011-12-13| 872.26
#2011-12-14| 868.61
#2011-12-15| 855.24
#2011-12-16| 871.73
#2011-12-19| 862.34
#2011-12-20| 862.11
#2011-12-21| 877.01
#2011-12-22| 876.46
#2011-12-23| 887.97
#2011-12-26| .
#2011-12-27| 887.88
#2011-12-28| 875.17
#2011-12-29| 867.58
#2011-12-30| 869.09
#2012-01-02| .
#2012-01-03| 886.76
#2012-01-04| 876.77
#2012-01-05| 878.56
#2012-01-06| 864.53
#2012-01-09| 884.47
#2012-01-10| 900.27
#2012-01-11| 910.02
#2012-01-12| 916.26
#2012-01-13| 927.73
#2012-01-16| .
#2012-01-17| 958.52
#2012-01-18| 959.80
#2012-01-19| 982.49
#2012-01-20| 982.20
#2012-01-23| 982.34
#2012-01-24| 982.38
#2012-01-25| 982.11
#2012-01-26|1007.61
#2012-01-27|1011.15
#2012-01-30| 983.00
#2012-01-31| 999.24
#2012-02-01| 993.85
#2012-02-02|1021.43
#2012-02-03|1026.50
#2012-02-06|1022.14
#2012-02-07|1013.13
#2012-02-08|1028.90
#2012-02-09|1027.72
#2012-02-10|1004.97
#2012-02-13|1008.80
#2012-02-14|1011.67
#2012-02-15|1036.14
#2012-02-16|1027.39
#2012-02-17|1040.33
#2012-02-20| .
#2012-02-21|1053.21
#2012-02-22|1062.43
#2012-02-23|1052.00
#2012-02-24|1049.28
#2012-02-27|1033.81
#2012-02-28|1054.62
#2012-02-29|1057.74
#2012-03-01|1039.26
#2012-03-02|1052.62
#2012-03-05|1029.50
#2012-03-06| 997.71
#2012-03-07| 981.20
#2012-03-08|1000.36
#2012-03-09|1005.78
#2012-03-12|1004.39
#2012-03-13|1016.57
#2012-03-14|1011.05
#2012-03-15|1003.92
#2012-03-16|1001.80
#2012-03-19| 984.58
#2012-03-20| 976.09
#2012-03-21| 968.60
#2012-03-22| 969.33
#2012-03-23| 954.02
#2012-03-26| 944.85
#2012-03-27| 966.71
#2012-03-28| 961.59
#2012-03-29| 945.38
#2012-03-30| 951.91
#2012-04-02| 954.08
#2012-04-03| 972.99
#2012-04-04| 972.89
#2012-04-05| 961.40
#2012-04-06| .
#2012-04-09| 961.14
#2012-04-10| 952.68
#2012-04-11| 946.73
#2012-04-12| 965.42
#2012-04-13| 992.95
#2012-04-16| 981.85
#2012-04-17| 971.66
#2012-04-18| 974.57
#2012-04-19| 988.82
#2012-04-20| 989.44
#2012-04-23| 966.00
#2012-04-24| 968.46
#2012-04-25| 968.41
#2012-04-26| 976.52
#2012-04-27| 971.63
#2012-04-30| 989.14
#2012-05-01| 989.12
#2012-05-02|1003.10
#2012-05-03| 985.94
#2012-05-04| 979.64
#2012-05-07| 957.07
#2012-05-08| 951.69
#2012-05-09| 936.45
#2012-05-10| 932.92
#2012-05-11| 919.89
#2012-05-14| 903.99
#2012-05-15| 906.28
#2012-05-16| 878.82
#2012-05-17| 873.20
#2012-05-18| 860.00
#2012-05-21| 861.51
#2012-05-22| 873.37
#2012-05-23| 860.01
#2012-05-24| 856.71
#2012-05-25| 857.55
#2012-05-28| .
#2012-05-29| 888.70
#2012-05-30| 878.27
#2012-05-31| 886.99
#2012-06-01| 886.25
#2012-06-04| 866.11
#2012-06-05| 872.14
#2012-06-06| 876.10
#2012-06-07| 882.14
#2012-06-08| 859.78
#2012-06-11| 874.46
#2012-06-12| 873.95
#2012-06-13| 885.70
#2012-06-14| 864.03
#2012-06-15| 887.04
#2012-06-18| 893.55
#2012-06-19| 890.84
#2012-06-20| 891.36
#2012-06-21| 879.90
#2012-06-22| 869.86
#2012-06-25| 858.76
#2012-06-26| 862.31
#2012-06-27| 875.36
#2012-06-28| 862.96
#2012-06-29| 886.03
#2012-07-02| 886.02
#2012-07-03| 897.09
#2012-07-04| .
#2012-07-05| 895.80
#2012-07-06| 888.42
#2012-07-09| 871.88
#2012-07-10| 870.63
#2012-07-11| 856.37
#2012-07-12| 832.25
#2012-07-13| 837.53
#2012-07-16| 835.98
#2012-07-17| 849.96
#2012-07-18| 841.31
#2012-07-19| 859.84
#2012-07-20| 862.03
#2012-07-23| 839.34
#2012-07-24| 835.40
#2012-07-25| 838.74
#2012-07-26| 835.45
#2012-07-27| 854.21
#2012-07-30| 866.52
#2012-07-31| 887.18
#2012-08-01| 894.23
#2012-08-02| 885.46
#2012-08-03| 887.93
#2012-08-06| 897.35
#2012-08-07| 897.95
#2012-08-08| 896.16
#2012-08-09| 905.36
#2012-08-10| 899.70
#2012-08-13| 895.52
#2012-08-14| 904.71
#2012-08-15| 894.72
#2012-08-16| 889.43
#2012-08-17| 896.84
#2012-08-20| 891.67
#2012-08-21| 895.22
#2012-08-22| 886.36
#2012-08-23| 897.44
#2012-08-24| 882.55
#2012-08-27| 871.83
#2012-08-28| 871.95
#2012-08-29| 870.28
#2012-08-30| 854.38
#2012-08-31| 851.16
#2012-09-03| .
#2012-09-04| 844.77
#2012-09-05| 830.76
#2012-09-06| 833.07
#2012-09-07| 865.65
#2012-09-10| 854.04
#2012-09-11| 848.19
#2012-09-12| 857.67
#2012-09-13| 858.89
#2012-09-14| 884.53
#2012-09-17| 880.97
#2012-09-18| 878.89
#2012-09-19| 893.88
#2012-09-20| 883.94
#2012-09-21| 892.12
#2012-09-24| 888.56
#2012-09-25| 884.13
#2012-09-26| 879.65
#2012-09-27| 893.65
#2012-09-28| 900.07
#2012-10-01| 899.96
#2012-10-02| 899.87
#2012-10-03| 903.07
#2012-10-04| 905.57
#2012-10-05| 914.32
#2012-10-08| 900.95
#2012-10-09| 908.54
#2012-10-10| 914.40
#2012-10-11| 932.38
#2012-10-12| 943.44
#2012-10-15| 944.32
#2012-10-16| 944.27
#2012-10-17| 951.53
#2012-10-18| 959.76
#2012-10-19| 961.50
#2012-10-22| 971.59
#2012-10-23| 971.54
#2012-10-24| 969.31
#2012-10-25| 967.71
#2012-10-26| 954.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.27
#2012-11-01| 978.06
#2012-11-02| 992.55
#2012-11-05| 988.59
#2012-11-06| 986.50
#2012-11-07| 993.39
#2012-11-08| 968.92
#2012-11-09| 963.00
#2012-11-12| 963.67
#2012-11-13| 947.20
#2012-11-14| 968.71
#2012-11-15| 949.52
#2012-11-16| 952.19
#2012-11-19| 955.02
#2012-11-20| 950.85
#2012-11-21| 968.13
#2012-11-22| .
#2012-11-23| 989.42
#2012-11-26| 987.82
#2012-11-27| 986.71
#2012-11-28| 975.69
#2012-11-29| 988.90
#2012-11-30|1000.00
#2012-12-03| 985.02
#2012-12-04| 988.07
#2012-12-05|1016.71
#2012-12-06|1020.06
#2012-12-07|1023.23
#2012-12-10|1031.79
#2012-12-11|1028.10
#2012-12-12|1046.21
#2012-12-13|1042.67
#2012-12-14|1056.74
#2012-12-17|1055.93
#2012-12-18|1056.10
#2012-12-19|1061.84
#2012-12-20|1059.36
#2012-12-21|1046.03
#2012-12-24|1051.03
#2012-12-25|1051.37
#2012-12-26|1051.69
#2012-12-27|1060.62
#2012-12-28|1066.27
#2012-12-31|1073.49
#2013-01-01|1073.49
#2013-01-02|1116.80
#2013-01-03|1132.64
#2013-01-04|1130.47
#2013-01-07|1137.29
#2013-01-08|1111.88
#2013-01-09|1124.02
#2013-01-10|1129.17
#2013-01-11|1120.65
#2013-01-14|1141.60
#2013-01-15|1146.81
#2013-01-16|1139.57
#2013-01-17|1133.54
#2013-01-18|1154.82
#2013-01-21|1155.23
#2013-01-22|1165.00
#2013-01-23|1162.83
#2013-01-24|1159.74
#2013-01-25|1149.37
#2013-01-28|1157.75
#2013-01-29|1152.89
#2013-01-30|1162.59
#2013-01-31|1157.93
#2013-02-01|1164.25
#2013-02-04|1161.31
#2013-02-05|1130.61
#2013-02-06|1130.42
#2013-02-07|1110.13
#2013-02-08|1111.08
#2013-02-11|1110.97
#2013-02-12|1111.05
#2013-02-13|1110.95
#2013-02-14|1131.33
#2013-02-15|1134.43
#2013-02-18|1124.46
#2013-02-19|1098.94
#2013-02-20|1110.99
#2013-02-21|1087.51
#2013-02-22|1080.14
#2013-02-25|1081.85
#2013-02-26|1058.48
#2013-02-27|1062.34
#2013-02-28|1096.77
#2013-03-01|1085.39
#2013-03-04|1052.26
#2013-03-05|1054.91
#2013-03-06|1077.18
#2013-03-07|1072.63
#2013-03-08|1089.19
#2013-03-11| .
#2013-03-12|1069.79
#2013-03-13|1043.38
#2013-03-14|1050.95
#2013-03-15|1041.09
#2013-03-18|1019.62
#2013-03-19|1012.50
#2013-03-20|1040.61
#2013-03-21|1039.81
#2013-03-22|1032.79
#2013-03-25|1044.61
#2013-03-26|1044.15
#2013-03-27|1052.84
#2013-03-28|1038.07
#2013-03-29| .
#2013-04-01|1037.83
#2013-04-02|1030.78
#2013-04-03|1026.34
#2013-04-04|1026.18
#2013-04-05| 995.13
#2013-04-08| 993.93
#2013-04-09|1008.76
#2013-04-10|1019.88
#2013-04-11|1021.36
#2013-04-12|1019.19
#2013-04-15|1004.23
#2013-04-16|1008.67
#2013-04-17| 998.30
#2013-04-18| 997.44
#2013-04-19|1033.98
#2013-04-22|1029.65
#2013-04-23|1013.76
#2013-04-24|1033.53
#2013-04-25|1043.72
#2013-04-26|1051.38
#2013-04-29|1055.39
#2013-04-30|1066.59
#2013-05-01|1066.68
#2013-05-02|1063.70
#2013-05-03|1066.54
#2013-05-06|1079.98
#2013-05-07|1088.14
#2013-05-08|1099.85
#2013-05-09|1097.54
#2013-05-10|1104.64
#2013-05-13|1080.76
#2013-05-14|1071.62
#2013-05-15|1077.58
#2013-05-16|1072.83
#2013-05-17|1073.04
#2013-05-20|1092.18
#2013-05-21|1080.40
#2013-05-22|1078.93
#2013-05-23|1051.96
#2013-05-24|1048.55
#2013-05-27|1052.31
#2013-05-28|1071.04
#2013-05-29|1055.51
#2013-05-30|1049.69
#2013-05-31|1044.92
#2013-06-03|1038.07
#2013-06-04|1036.03
#2013-06-05|1030.73
#2013-06-06|1018.92
#2013-06-07|1000.27
#2013-06-10| 999.19
#2013-06-11| 981.99
#2013-06-12| 981.92
#2013-06-13| 947.80
#2013-06-14| 948.85
#2013-06-17| 952.44
#2013-06-18| 949.30
#2013-06-19| 933.95
#2013-06-20| 897.35
#2013-06-21| 895.77
#2013-06-24| 869.79
#2013-06-25| 862.48
#2013-06-26| 899.24
#2013-06-27| 902.48
#2013-06-28| 922.53
#2013-07-01| 922.73
#2013-07-02| 901.08
#2013-07-03| 871.06
#2013-07-04| 884.64
#2013-07-05| 904.50
#2013-07-08| 888.65
#2013-07-09| 886.03
#2013-07-10| 900.84
#2013-07-11| 937.04
#2013-07-12| 925.74
#2013-07-15| 928.54
#2013-07-16| 924.57
#2013-07-17| 928.04
#2013-07-18| 926.43
#2013-07-19| 918.93
#2013-07-22| 914.02
#2013-07-23| 949.47
#2013-07-24| 951.90
#2013-07-25| 951.21
#2013-07-26| 951.97
#2013-07-29| 939.65
#2013-07-30| 944.38
#2013-07-31| 949.78
#2013-08-01| 954.80
#2013-08-02| 957.96
#2013-08-05| 957.14
#2013-08-06| 948.76
#2013-08-07| 932.39
#2013-08-08| 934.34
#2013-08-09| 942.40
#2013-08-12| 973.30
#2013-08-13|1003.28
#2013-08-14|1003.43
#2013-08-15|1002.59
#2013-08-16|1005.77
#2013-08-19|1002.95
#2013-08-20| 975.51
#2013-08-21| 967.08
#2013-08-22| 979.38
#2013-08-23| 976.11
#2013-08-26| 985.71
#2013-08-27| 977.43
#2013-08-28| 956.92
#2013-08-29| 966.07
#2013-08-30| 968.29
#2013-09-02| 987.78
#2013-09-03|1003.36
#2013-09-04|1000.51
#2013-09-05|1010.66
#2013-09-06|1009.38
#2013-09-09|1027.65
#2013-09-10|1046.09
#2013-09-11|1042.95
#2013-09-12|1044.08
#2013-09-13|1034.27
#2013-09-16|1048.08
#2013-09-17|1045.39
#2013-09-18|1040.09
#2013-09-19|1056.44
#2013-09-20|1056.53
#2013-09-23|1053.99
#2013-09-24|1042.95
#2013-09-25|1043.39
#2013-09-26|1034.05
#2013-09-27|1030.48
#2013-09-30|1014.26
#2013-10-01|1014.45
#2013-10-02|1017.40
#2013-10-03|1030.87
#2013-10-04|1033.27
#2013-10-07|1026.19
#2013-10-08|1039.99
#2013-10-09|1038.03
#2013-10-10|1033.54
#2013-10-11|1045.25
#2013-10-14|1044.95
#2013-10-15|1050.84
#2013-10-16|1044.56
#2013-10-17|1035.69
#2013-10-18|1038.60
#2013-10-21|1040.07
#2013-10-22|1035.31
#2013-10-23|1014.60
#2013-10-24| 999.55
#2013-10-25| 989.87
#2013-10-28| 997.22
#2013-10-29|1014.18
#2013-10-30|1037.18
#2013-10-31|1038.33
#2013-11-01|1041.51
#2013-11-04|1041.17
#2013-11-05|1032.16
#2013-11-06|1027.59
#2013-11-07|1018.47
#2013-11-08|1011.15
#2013-11-11|1028.84
#2013-11-12|1025.01
#2013-11-13| 999.37
#2013-11-14|1006.35
#2013-11-15|1033.03
#2013-11-18|1083.93
#2013-11-19|1086.78
#2013-11-20|1091.93
#2013-11-21|1080.07
#2013-11-22|1091.90
#2013-11-25|1086.40
#2013-11-26|1081.87
#2013-11-27|1088.69
#2013-11-28|1089.35
#2013-11-29|1095.92
#2013-12-02|1105.71
#2013-12-03|1096.44
#2013-12-04|1088.67
#2013-12-05|1088.06
#2013-12-06|1090.02
#2013-12-09|1092.02
#2013-12-10|1086.45
#2013-12-11|1061.39
#2013-12-12|1050.35
#2013-12-13|1056.07
#2013-12-16|1046.13
#2013-12-17|1044.44
#2013-12-18|1050.00
#2013-12-19|1035.20
#2013-12-20|1023.03
#2013-12-23|1022.20
#2013-12-24|1038.15
#2013-12-25|1038.01
#2013-12-26|1038.00
#2013-12-27|1039.21
#2013-12-30|1032.69
#2013-12-31|1038.33
#2014-01-01|1038.33
#2014-01-02|1031.64
#2014-01-03|1006.60
#2014-01-06| 989.14
#2014-01-07| 982.63
#2014-01-08| 998.91
#2014-01-09| 988.43
#2014-01-10| 990.96
#2014-01-13| 989.88
#2014-01-14| 988.33
#2014-01-15| 989.88
#2014-01-16| 988.76
#2014-01-17| 980.06
#2014-01-20| 964.93
#2014-01-21| 982.70
#2014-01-22| 995.26
#2014-01-23| 971.41
#2014-01-24| 960.32
#2014-01-27| 938.01
#2014-01-28| 937.54
#2014-01-29| 955.42
#2014-01-30| 948.28
#2014-01-31| 948.30
#2014-02-03| 948.36
#2014-02-04| 919.66
#2014-02-05| 913.72
#2014-02-06| 919.40
#2014-02-07| 928.61
#2014-02-10| 922.08
#2014-02-11| 949.66
#2014-02-12| 967.81
#2014-02-13| 955.77
#2014-02-14| 959.15
#2014-02-17| 975.22
#2014-02-18| 971.23
#2014-02-19| 974.63
#2014-02-20| 956.94
#2014-02-21| 951.13
#2014-02-24| 934.82
#2014-02-25| 928.31
#2014-02-26| 931.97
#2014-02-27| 942.75
#2014-02-28| 937.69
#2014-03-03| 922.54
#2014-03-04| 925.12
#2014-03-05| 917.21
#2014-03-06| 921.34
#2014-03-07| 923.52
#2014-03-10| 907.56
#2014-03-11| 905.27
#2014-03-12| 893.37
#2014-03-13| 889.01
#2014-03-14| 881.95
#2014-03-17| 880.05
#2014-03-18| 881.91
#2014-03-19| 879.98
#2014-03-20| 867.90
#2014-03-21| 889.24
#2014-03-24| 911.97
#2014-03-25| 910.11
#2014-03-26| 926.21
#2014-03-27| 927.40
#2014-03-28| 941.34
#2014-03-31| 952.53
#2014-04-01| 953.85
#2014-04-02| 951.40
#2014-04-03| 955.89
#2014-04-04| 954.92
#2014-04-07| 962.33
#2014-04-08| 981.56
#2014-04-09| 987.89
#2014-04-10| 983.13
#2014-04-11| 967.11
#2014-04-14| 968.01
#2014-04-15| 948.09
#2014-04-16| 945.51
#2014-04-17| 950.76
#2014-04-18| 950.69
#2014-04-21| 950.69
#2014-04-22| 943.06
#2014-04-23| 929.54
#2014-04-24| 933.06
#2014-04-25| 920.05
#2014-04-28| 915.33
#2014-04-29| 926.74
#2014-04-30| 918.27
#2014-05-01| 918.25
#2014-05-02| 916.41
#2014-05-05| 913.09
#2014-05-06| 913.14
#2014-05-07| 901.42
#2014-05-08| 905.91
#2014-05-09| 904.48
#2014-05-12| 917.63
#2014-05-13| 921.09
#2014-05-14| 937.61
#2014-05-15| 936.78
#2014-05-16| 933.97
#2014-05-19| 930.78
#2014-05-20| 927.89
#2014-05-21| 935.98
#2014-05-22| 949.07
#2014-05-23| 955.02
#2014-05-26| 955.32
#2014-05-27| 951.69
#2014-05-28| 963.86
#2014-05-29| 963.34
#2014-05-30| 970.29
#2014-06-02| 970.18
#2014-06-03| 982.04
#2014-06-04| 978.52
#2014-06-05| 982.33
#2014-06-06| 975.15
#2014-06-09| 981.24
#2014-06-10| 991.53
#2014-06-11| 991.00
#2014-06-12| 978.39
#2014-06-13| 986.49
#2014-06-16| 987.45
#2014-06-17| 981.41
#2014-06-18| 976.60
#2014-06-19| 964.88
#2014-06-20| 964.71
#2014-06-23| 946.99
#2014-06-24| 951.10
#2014-06-25| 944.66
#2014-06-26| 956.72
#2014-06-27| 954.16
#2014-06-30| 957.64
#2014-07-01| 957.68
#2014-07-02| 964.16
#2014-07-03| 969.58
#2014-07-04| 976.29
#2014-07-07| 977.19
#2014-07-08| 978.01
#2014-07-09| 962.56
#2014-07-10| 964.20
#2014-07-11| 962.92
#2014-07-14| 968.45
#2014-07-15| 970.10
#2014-07-16| 968.29
#2014-07-17| 965.23
#2014-07-18| 965.93
#2014-07-21| 962.23
#2014-07-22| 982.14
#2014-07-23|1002.07
#2014-07-24|1017.81
#2014-07-25|1021.53
#2014-07-28|1038.13
#2014-07-29|1045.54
#2014-07-30|1044.94
#2014-07-31|1052.81
#2014-08-01|1038.25
#2014-08-04|1046.90
#2014-08-05|1036.09
#2014-08-06|1032.98
#2014-08-07|1022.82
#2014-08-08|1016.30
#2014-08-11|1036.73
#2014-08-12|1037.64
#2014-08-13|1047.64
#2014-08-14|1036.93
#2014-08-15|1038.80
#2014-08-18|1033.92
#2014-08-19|1036.60
#2014-08-20|1036.13
#2014-08-21|1026.72
#2014-08-22|1035.74
#2014-08-25|1037.87
#2014-08-26|1035.48
#2014-08-27|1026.63
#2014-08-28|1013.67
#2014-08-29|1011.22
#2014-09-01|1007.07
#2014-09-02|1005.54
#2014-09-03|1039.68
#2014-09-04|1046.73
#2014-09-05|1048.81
#2014-09-08|1050.67
#2014-09-09|1050.64
#2014-09-10|1026.85
#2014-09-11|1022.05
#2014-09-12|1020.36
#2014-09-15|1009.76
#2014-09-16|1002.83
#2014-09-17|1017.26
#2014-09-18|1006.66
#2014-09-19|1004.58
#2014-09-22| 988.72
#2014-09-23| 986.40
#2014-09-24| 996.31
#2014-09-25| 987.96
#2014-09-26| 983.35
#2014-09-29| 967.61
#2014-09-30| 954.48
#2014-10-01| 954.46
#2014-10-02| 954.84
#2014-10-03| 965.51
#2014-10-06| 973.71
#2014-10-07| 977.55
#2014-10-08| 971.75
#2014-10-09| 982.45
#2014-10-10| 967.31
#2014-10-13| 964.98
#2014-10-14| 964.70
#2014-10-15| 971.66
#2014-10-16| 962.71
#2014-10-17| 965.81
#2014-10-20| 970.77
#2014-10-21| 970.30
#2014-10-22| 981.30
#2014-10-23| 984.81
#2014-10-24| 980.92
#2014-10-27| 974.95
#2014-10-28| 996.19
#2014-10-29|1009.10
#2014-10-30|1003.02
#2014-10-31|1017.56
#2014-11-03|1015.00
#2014-11-04|1017.91
#2014-11-05|1010.29
#2014-11-06|1005.07
#2014-11-07|1001.71
#2014-11-10|1006.18
#2014-11-11|1015.01
#2014-11-12|1019.12
#2014-11-13|1030.09
#2014-11-14|1029.42
#2014-11-17|1014.45
#2014-11-18|1001.04
#2014-11-19| 996.56
#2014-11-20| 993.86
#2014-11-21| 999.35
#2014-11-24|1041.68
#2014-11-25|1038.98
#2014-11-26|1067.00
#2014-11-27|1066.25
#2014-11-28|1085.45
#2014-12-01|1055.81
#2014-12-02|1090.83
#2014-12-03|1091.38
#2014-12-04|1121.87
#2014-12-05|1134.27
#2014-12-08|1166.48
#2014-12-09|1111.82
#2014-12-10|1117.31
#2014-12-11|1104.86
#2014-12-12|1102.09
#2014-12-15|1095.52
#2014-12-16|1090.35
#2014-12-17|1103.94
#2014-12-18|1106.58
#2014-12-19|1110.90
#2014-12-22|1141.42
#2014-12-23|1133.21
#2014-12-24|1122.42
#2014-12-25|1122.57
#2014-12-26|1123.04
#2014-12-29|1171.63
#2014-12-30|1162.95
#2014-12-31|1178.13
#2015-01-01|1178.13
#2015-01-02|1211.53
#2015-01-05|1210.18
#2015-01-06|1190.75
#2015-01-07|1191.76
#2015-01-08|1187.15
#2015-01-09|1195.85
#2015-01-12|1187.07
#2015-01-13|1187.25
#2015-01-14|1185.40
#2015-01-15|1204.45
#2015-01-16|1196.06
#2015-01-19|1132.66
#2015-01-20|1160.62
#2015-01-21|1191.85
#2015-01-22|1192.12
#2015-01-23|1211.25
#2015-01-26|1209.58
#2015-01-27|1187.61
#2015-01-28|1183.11
#2015-01-29|1159.84
#2015-01-30|1157.57
#2015-02-02|1143.81
#2015-02-03|1161.92
#2015-02-04|1159.65
#2015-02-05|1172.64
#2015-02-06|1161.78
#2015-02-09|1156.64
#2015-02-10|1159.95
#2015-02-11|1154.82
#2015-02-12|1166.11
#2015-02-13|1181.43
#2015-02-16|1180.97
#2015-02-17|1185.86
#2015-02-18|1186.06
#2015-02-19|1186.24
#2015-02-20|1186.00
#2015-02-23|1187.18
#2015-02-24|1187.66
#2015-02-25|1189.10
#2015-02-26|1203.60
#2015-02-27|1198.26
#2015-03-02|1201.44
#2015-03-03|1176.23
#2015-03-04|1156.83
#2015-03-05|1143.17
#2015-03-06|1143.25
#2015-03-09|1151.57
#2015-03-10|1133.59
#2015-03-11|1126.89
#2015-03-12|1142.47
#2015-03-13|1156.55
#2015-03-16|1168.37
#2015-03-17|1170.46
#2015-03-18|1182.13
#2015-03-19|1190.28
#2015-03-20|1196.50
#2015-03-23|1204.62
#2015-03-24|1187.42
#2015-03-25|1184.49
#2015-03-26|1179.16
#2015-03-27|1180.93
#2015-03-30|1215.19
#2015-03-31|1215.93
#2015-04-01|1232.72
#2015-04-02|1244.08
#2015-04-03|1244.21
#2015-04-06|1244.12
#2015-04-07|1244.31
#2015-04-08|1307.17
#2015-04-09|1341.60
#2015-04-10|1367.55
#2015-04-13|1443.79
#2015-04-14|1407.94
#2015-04-15|1439.63
#2015-04-16|1458.34
#2015-04-17|1436.42
#2015-04-20|1395.12
#2015-04-21|1444.49
#2015-04-22|1462.47
#2015-04-23|1442.51
#2015-04-24|1442.53
#2015-04-27|1457.99
#2015-04-28|1467.66
#2015-04-29|1459.66
#2015-04-30|1453.10
#2015-05-01|1453.15
#2015-05-04|1455.43
#2015-05-05|1414.23
#2015-05-06|1407.39
#2015-05-07|1384.92
#2015-05-08|1418.31
#2015-05-11|1430.68
#2015-05-12|1409.47
#2015-05-13|1398.49
#2015-05-14|1393.59
#2015-05-15|1416.81
#2015-05-18|1405.73
#2015-05-19|1430.32
#2015-05-20|1435.73
#2015-05-21|1427.14
#2015-05-22|1463.72
#2015-05-25|1463.66
#2015-05-26|1502.66
#2015-05-27|1491.85
#2015-05-28|1441.51
#2015-05-29|1433.53
#2015-06-01|1454.29
#2015-06-02|1444.06
#2015-06-03|1435.94
#2015-06-04|1444.40
#2015-06-05|1425.72
#2015-06-08|1448.60
#2015-06-09|1421.01
#2015-06-10|1397.09
#2015-06-11|1410.56
#2015-06-12|1439.56
#2015-06-15|1405.38
#2015-06-16|1373.29
#2015-06-17|1390.45
#2015-06-18|1378.42
#2015-06-19|1368.39
#2015-06-22|1388.49
#2015-06-23|1408.81
#2015-06-24|1412.91
#2015-06-25|1392.87
#2015-06-26|1355.61
#2015-06-29|1307.42
#2015-06-30|1339.91
#2015-07-01|1339.75
#2015-07-02|1326.15
#2015-07-03|1303.57
#2015-07-06|1257.12
#2015-07-07|1215.61
#2015-07-08|1131.46
#2015-07-09|1174.85
#2015-07-10|1219.37
#2015-07-13|1236.89
#2015-07-14|1223.86
#2015-07-15|1208.37
#2015-07-16|1218.75
#2015-07-17|1234.31
#2015-07-20|1229.30
#2015-07-21|1238.02
#2015-07-22|1223.60
#2015-07-23|1233.38
#2015-07-24|1218.94
#2015-07-27|1172.62
#2015-07-28|1165.66
#2015-07-29|1173.62
#2015-07-30|1159.23
#2015-07-31|1160.50
#2015-08-03|1146.98
#2015-08-04|1154.01
#2015-08-05|1156.86
#2015-08-06|1151.66
#2015-08-07|1166.79
#2015-08-10|1170.33
#2015-08-11|1167.75
#2015-08-12|1135.40
#2015-08-13|1136.64
#2015-08-14|1138.87
#2015-08-17|1125.85
#2015-08-18|1104.66
#2015-08-19|1091.40
#2015-08-20|1072.20
#2015-08-21|1048.15
#2015-08-24| 985.58
#2015-08-25| 981.14
#2015-08-26| 970.45
#2015-08-27|1020.99
#2015-08-28|1001.68
#2015-08-31|1003.71
#2015-09-01| 975.91
#2015-09-02| 961.71
#2015-09-03| 961.55
#2015-09-04| 948.22
#2015-09-07| 938.96
#2015-09-08| 978.58
#2015-09-09|1024.52
#2015-09-10| 999.97
#2015-09-11|1003.04
#2015-09-14|1004.48
#2015-09-15|1002.81
#2015-09-16|1025.00
#2015-09-17|1025.89
#2015-09-18|1032.06
#2015-09-21|1022.75
#2015-09-22|1015.26
#2015-09-23| 989.61
#2015-09-24| 977.28
#2015-09-25| 983.55
#2015-09-28| 983.60
#2015-09-29| 957.42
#2015-09-30| 971.28
#2015-10-01| 971.28
#2015-10-02| 999.88
#2015-10-05|1018.12
#2015-10-06|1019.24
#2015-10-07|1065.11
#2015-10-08|1055.41
#2015-10-09|1069.34
#2015-10-12|1082.66
#2015-10-13|1072.15
#2015-10-14|1057.10
#2015-10-15|1080.75
#2015-10-16|1092.78
#2015-10-19|1096.30
#2015-10-20|1095.76
#2015-10-21|1095.31
#2015-10-22|1094.16
#2015-10-23|1109.53
#2015-10-26|1111.05
#2015-10-27|1108.55
#2015-10-28|1088.96
#2015-10-29|1076.49
#2015-10-30|1073.29
#2015-11-02|1057.95
#2015-11-03|1062.92
#2015-11-04|1093.00
#2015-11-05|1098.51
#2015-11-06|1093.23
#2015-11-09|1090.31
#2015-11-10|1071.90
#2015-11-11|1066.40
#2015-11-12|1083.81
#2015-11-13|1061.42
#2015-11-16|1042.63
#2015-11-17|1053.30
#2015-11-18|1055.64
#2015-11-19|1072.32
#2015-11-20|1084.19
#2015-11-23|1077.60
#2015-11-24|1069.45
#2015-11-25|1064.77
#2015-11-26|1063.70
#2015-11-27|1039.39
#2015-11-30|1032.42
#2015-12-01|1049.73
#2015-12-02|1061.73
#2015-12-03|1056.93
#2015-12-04|1041.71
#2015-12-07|1040.46
#2015-12-08|1026.93
#2015-12-09|1016.24
#2015-12-10|1009.84
#2015-12-11| 996.43
#2015-12-14| 996.49
#2015-12-15|1001.04
#2015-12-16|1019.47
#2015-12-17|1036.43
#2015-12-18|1036.28
#2015-12-21|1048.18
#2015-12-22|1047.31
#2015-12-23|1060.86
#2015-12-24|1065.13
#2015-12-25|1065.23
#2015-12-28|1051.51
#2015-12-29|1053.80
#2015-12-30|1039.24
#2015-12-31|1042.68
#2016-01-01|1042.68
#2016-01-04|1003.37
#2016-01-05| 996.61
#2016-01-06| 986.74
#2016-01-07| 949.63
#2016-01-08| 954.97
#2016-01-11| 920.30
#2016-01-12| 912.85
#2016-01-13| 916.29
#2016-01-14| 908.33
#2016-01-15| 884.27
#2016-01-18| 871.99
#2016-01-19| 893.88
#2016-01-20| 859.65
#2016-01-21| 840.08
#2016-01-22| 865.27
#2016-01-25| 870.68
#2016-01-26| 842.27
#2016-01-27| 849.91
#2016-01-28| 857.19
#2016-01-29| 882.36
#2016-02-01| 872.25
#2016-02-02| 859.42
#2016-02-03| 840.46
#2016-02-04| 851.21
#2016-02-05| 861.80
#2016-02-08| 862.18
#2016-02-09| 861.08
#2016-02-10| 861.97
#2016-02-11| 821.21
#2016-02-12| 801.60
#2016-02-15| 839.12
#2016-02-16| 856.00
#2016-02-17| 844.20
#2016-02-18| 864.21
#2016-02-19| 859.78
#2016-02-22| 872.19
#2016-02-23| 867.20
#2016-02-24| 857.63
#2016-02-25| 837.43
#2016-02-26| 851.32
#2016-02-29| 841.09
#2016-03-01| 854.40
#2016-03-02| 887.47
#2016-03-03| 887.64
#2016-03-04| 904.86
#2016-03-07| 913.78
#2016-03-08| 900.11
#2016-03-09| 895.08
#2016-03-10| 892.84
#2016-03-11| 902.63
#2016-03-14| 920.60
#2016-03-15| 911.76
#2016-03-16| 910.68
#2016-03-17| 928.73
#2016-03-18| 941.41
#2016-03-21| 948.08
#2016-03-22| 943.17
#2016-03-23| 939.35
#2016-03-24| 921.18
#2016-03-25| 921.19
#2016-03-28| 921.53
#2016-03-29| 922.66
#2016-03-30| 948.63
#2016-03-31| 942.83
#2016-04-01| 926.71
#2016-04-04| 926.62
#2016-04-05| 911.32
#2016-04-06| 909.47
#2016-04-07| 906.11
#2016-04-08| 912.00
#2016-04-11| 921.88
#2016-04-12| 922.80
#2016-04-13| 954.18
#2016-04-14| 961.53
#2016-04-15| 961.06
#2016-04-18| 949.72
#2016-04-19| 962.61
#2016-04-20| 952.81
#2016-04-21| 961.66
#2016-04-22| 949.93
#2016-04-25| 938.00
#2016-04-26| 940.32
#2016-04-27| 939.74
#2016-04-28| 940.12
#2016-04-29| 928.19
#2016-05-02| 927.96
#2016-05-03| 909.28
#2016-05-04| 904.54
#2016-05-05| 898.54
#2016-05-06| 882.93
#2016-05-09| 878.94
#2016-05-10| 881.31
#2016-05-11| 876.16
#2016-05-12| 870.78
#2016-05-13| 857.36
#2016-05-16| 857.56
#2016-05-17| 867.82
#2016-05-18| 855.98
#2016-05-19| 848.69
#2016-05-20| 857.50
#2016-05-23| 860.51
#2016-05-24| 861.40
#2016-05-25| 884.27
#2016-05-26| 882.84
#2016-05-27| 893.40
#2016-05-30| 898.27
#2016-05-31| 908.18
#2016-06-01| 906.88
#2016-06-02| 914.57
#2016-06-03| 918.78
#2016-06-06| 923.97
#2016-06-07| 938.12
#2016-06-08| 937.10
#2016-06-09| 937.20
#2016-06-10| 916.83
#2016-06-13| 898.75
#2016-06-14| 898.37
#2016-06-15| 900.10
#2016-06-16| 880.70
#2016-06-17| 887.46
#2016-06-20| 901.68
#2016-06-21| 908.61
#2016-06-22| 911.02
#2016-06-23| 913.91
#2016-06-24| 891.62
#2016-06-27| 897.47
#2016-06-28| 895.42
#2016-06-29| 897.41
#2016-06-30| 913.44
#2016-07-01| 913.36
#2016-07-04| 923.29
#2016-07-05| 909.15
#2016-07-06| 897.83
#2016-07-07| 904.38
#2016-07-08| 898.43
#2016-07-11| 915.10
#2016-07-12| 929.93
#2016-07-13| 935.93
#2016-07-14| 947.15
#2016-07-15| 950.08
#2016-07-18| 953.51
#2016-07-19| 945.21
#2016-07-20| 950.13
#2016-07-21| 953.54
#2016-07-22| 953.09
#2016-07-25| 951.02
#2016-07-26| 955.26
#2016-07-27| 956.50
#2016-07-28| 952.22
#2016-07-29| 939.03
#2016-08-01| 957.00
#2016-08-02| 956.91
#2016-08-03| 942.59
#2016-08-04| 946.20
#2016-08-05| 962.87
#2016-08-08| 979.41
#2016-08-09| 984.49
#2016-08-10| 987.39
#2016-08-11|1004.82
#2016-08-12|1015.70
#2016-08-15|1036.31
#2016-08-16|1032.91
#2016-08-17|1025.82
#2016-08-18|1033.34
#2016-08-19|1031.99
#2016-08-22|1033.67
#2016-08-23|1031.30
#2016-08-24|1019.87
#2016-08-25|1020.31
#2016-08-26|1022.98
#2016-08-29|1019.97
#2016-08-30|1031.80
#2016-08-31|1029.01
#2016-09-01|1039.26
#2016-09-02|1047.26
#2016-09-05|1063.58
#2016-09-06|1074.27
#2016-09-07|1077.80
#2016-09-08|1080.62
#2016-09-09|1092.43
#2016-09-12|1045.29
#2016-09-13|1038.37
#2016-09-14|1037.42
#2016-09-15|1043.85
#2016-09-16|1043.83
#2016-09-19|1061.46
#2016-09-20|1064.30
#2016-09-21|1074.92
#2016-09-22|1076.23
#2016-09-23|1064.34
#2016-09-26|1045.50
#2016-09-27|1058.77
#2016-09-28|1055.57
#2016-09-29|1057.55
#2016-09-30|1034.47
#2016-10-03|1042.01
#2016-10-04|1048.52
#2016-10-05|1050.22
#2016-10-06|1059.06
#2016-10-07|1056.50
#2016-10-10|1056.33
#2016-10-11|1036.87
#2016-10-12|1025.27
#2016-10-13|1007.14
#2016-10-14|1017.15
#2016-10-17|1009.82
#2016-10-18|1027.96
#2016-10-19|1019.98
#2016-10-20|1022.53
#2016-10-21|1022.64
#2016-10-24|1039.76
#2016-10-25|1037.87
#2016-10-26|1025.65
#2016-10-27|1018.92
#2016-10-28|1009.38
#2016-10-31|1015.00
#2016-11-01|1027.10
#2016-11-02|1008.31
#2016-11-03|1006.17
#2016-11-04|1006.24
#2016-11-07|1015.22
#2016-11-08|1023.80
#2016-11-09| 995.88
#2016-11-10|1012.70
#2016-11-11|1002.12
#2016-11-14| 992.41
#2016-11-15|1000.38
#2016-11-16| 996.02
#2016-11-17| 993.88
#2016-11-18| 996.16
#2016-11-21|1005.27
#2016-11-22|1026.17
#2016-11-23|1030.03
#2016-11-24|1031.91
#2016-11-25|1044.47
#2016-11-28|1051.73
#2016-11-29|1047.85
#2016-11-30|1047.09
#2016-12-01|1051.37
#2016-12-02|1039.78
#2016-12-05|1032.58
#2016-12-06|1039.21
#2016-12-07|1043.74
#2016-12-08|1052.50
#2016-12-09|1051.07
#2016-12-12|1032.36
#2016-12-13|1030.34
#2016-12-14|1023.89
#2016-12-15| 998.87
#2016-12-16| 996.00
#2016-12-19| 984.26
#2016-12-20| 975.17
#2016-12-21| 982.29
#2016-12-22| 969.78
#2016-12-23| 973.19
#2016-12-26| 973.14
#2016-12-27| 973.12
#2016-12-28| 989.50
#2016-12-29| 990.77
#2016-12-30|1002.78
#2017-01-02|1002.78
#2017-01-03|1007.18
#2017-01-04|1004.32
#2017-01-05|1016.11
#2017-01-06|1015.50
#2017-01-09|1013.37
#2017-01-10|1020.99
#2017-01-11|1029.06
#2017-01-12|1028.05
#2017-01-13|1030.93
#2017-01-16|1017.82
#2017-01-17|1019.66
#2017-01-18|1030.82
#2017-01-19|1030.79
#2017-01-20|1021.06
#2017-01-23|1023.03
#2017-01-24|1023.08
#2017-01-25|1021.18
#2017-01-26|1035.64
#2017-01-27|1030.96
#2017-01-30|1031.09
#2017-01-31|1030.86
#2017-02-01|1028.35
#2017-02-02|1021.86
#2017-02-03|1019.28
#2017-02-06|1036.70
#2017-02-07|1039.22
#2017-02-08|1059.15
#2017-02-09|1072.36
#2017-02-10|1072.95
#2017-02-13|1085.40
#2017-02-14|1086.91
#2017-02-15|1112.80
#2017-02-16|1121.16
#2017-02-17|1107.44
#2017-02-20|1113.65
#2017-02-21|1107.62
#2017-02-22|1126.71
#2017-02-23|1126.97
#2017-02-24|1115.54
#2017-02-27|1105.51
#2017-02-28|1104.36
#2017-03-01|1100.43
#2017-03-02|1095.22
#2017-03-03|1081.77
#2017-03-06|1085.01
#2017-03-07|1093.38
#2017-03-08|1101.08
#2017-03-09|1084.07
#2017-03-10|1084.77
#2017-03-13|1113.24
#2017-03-14|1119.57
#2017-03-15|1116.94
#2017-03-16|1142.52
#2017-03-17|1138.42
#2017-03-20|1138.76
#2017-03-21|1148.19
#2017-03-22|1127.34
#2017-03-23|1132.83
#2017-03-24|1130.23
#2017-03-27|1113.33
#2017-03-28|1121.69
#2017-03-29|1123.17
#2017-03-30|1112.37
#2017-03-31|1104.83
#2017-04-03|1110.14
#2017-04-04|1110.15
#2017-04-05|1114.14
#2017-04-06|1106.43
#2017-04-07|1105.19
#2017-04-10|1104.78
#2017-04-11|1097.26
#2017-04-12|1103.53
#2017-04-13|1105.40
#2017-04-14|1105.33
#2017-04-17|1105.37
#2017-04-18|1087.59
#2017-04-19|1083.08
#2017-04-20|1090.12
#2017-04-21|1089.92
#2017-04-24|1095.86
#2017-04-25|1114.81
#2017-04-26|1120.74
#2017-04-27|1113.46
#2017-04-28|1109.20
#2017-05-01|1109.13
#2017-05-02|1103.90
#2017-05-03|1103.92
#2017-05-04|1094.11
#2017-05-05|1077.58
#2017-05-08|1083.43
#2017-05-09|1097.30
#2017-05-10|1108.81
#2017-05-11|1111.57
#2017-05-12|1114.26
#2017-05-15|1131.43
#2017-05-16|1128.79
#2017-05-17|1123.69
#2017-05-18|1114.37
#2017-05-19|1120.33
#2017-05-22|1130.40
#2017-05-23|1130.68
#2017-05-24|1134.99
#2017-05-25|1157.09
#2017-05-26|1158.73
#2017-05-29|1171.52
#2017-05-30|1171.74
#2017-05-31|1167.83
#2017-06-01|1173.17
#2017-06-02|1180.30
#2017-06-05|1174.54
#2017-06-06|1179.31
#2017-06-07|1174.59
#2017-06-08|1179.41
#2017-06-09|1170.16
#2017-06-12|1153.70
#2017-06-13|1159.30
#2017-06-14|1153.98
#2017-06-15|1135.59
#2017-06-16|1140.43
#2017-06-19|1156.91
#2017-06-20|1151.83
#2017-06-21|1146.20
#2017-06-22|1140.22
#2017-06-23|1143.64
#2017-06-26|1159.39
#2017-06-27|1155.19
#2017-06-28|1145.55
#2017-06-29|1155.87
#2017-06-30|1149.62
#2017-07-03|1158.33
#2017-07-04|1143.35
#2017-07-05|1151.46
#2017-07-06|1145.73
#2017-07-07|1134.37
#2017-07-10|1135.21
#2017-07-11|1163.84
#2017-07-12|1176.57
#2017-07-13|1190.39
#2017-07-14|1199.57
#2017-07-17|1209.46
#2017-07-18|1202.59
#2017-07-19|1212.76
#2017-07-20|1218.50
#2017-07-21|1210.91
#2017-07-24|1218.10
#2017-07-25|1213.39
#2017-07-26|1226.07
#2017-07-27|1237.99
#2017-07-28|1224.10
#2017-07-31|1235.65
#2017-08-01|1253.64
#2017-08-02|1255.57
#2017-08-03|1249.35
#2017-08-04|1249.38
#2017-08-07|1252.37
#2017-08-08|1257.36
#2017-08-09|1246.21
#2017-08-10|1221.24
#2017-08-11|1193.21
#2017-08-14|1208.65
#2017-08-15|1215.35
#2017-08-16|1227.14
#2017-08-17|1223.72
#2017-08-18|1209.27
#2017-08-21|1219.64
#2017-08-22|1244.74
#2017-08-23|1244.82
#2017-08-24|1261.85
#2017-08-25|1290.07
#2017-08-28|1295.08
#2017-08-29|1291.23
#2017-08-30|1302.37
#2017-08-31|1290.95
#2017-09-01|1284.38
#2017-09-04|1272.24
#2017-09-05|1280.00
#2017-09-06|1272.98
#2017-09-07|1278.80
#2017-09-08|1281.56
#2017-09-11|1295.80
#2017-09-12|1296.98
#2017-09-13|1289.77
#2017-09-14|1285.08
#2017-09-15|1290.20
#2017-09-18|1312.64
#2017-09-19|1310.84
#2017-09-20|1315.05
#2017-09-21|1316.94
#2017-09-22|1299.76
#2017-09-25|1259.83
#2017-09-26|1260.11
#2017-09-27|1275.12
#2017-09-28|1254.55
#2017-09-29|1261.17
#2017-10-02|1261.39
#2017-10-03|1314.87
#2017-10-04|1330.37
#2017-10-05|1329.82
#2017-10-06|1337.36
#2017-10-09|1323.86
#2017-10-10|1329.85
#2017-10-11|1322.09
#2017-10-12|1335.34
#2017-10-13|1332.94
#2017-10-16|1341.10
#2017-10-17|1336.11
#2017-10-18|1345.24
#2017-10-19|1312.94
#2017-10-20|1337.86
#2017-10-23|1330.50
#2017-10-24|1327.79
#2017-10-25|1336.28
#2017-10-26|1328.80
#2017-10-27|1349.07
#2017-10-30|1336.93
#2017-10-31|1330.50
#2017-11-01|1344.74
#2017-11-02|1336.04
#2017-11-03|1335.94
#2017-11-06|1321.43
#2017-11-07|1335.65
#2017-11-08|1329.29
#2017-11-09|1346.88
#2017-11-10|1347.22
#2017-11-13|1342.85
#2017-11-14|1333.38
#2017-11-15|1315.20
#2017-11-16|1330.36
#2017-11-17|1339.97
#2017-11-20|1330.59
#2017-11-21|1373.11
#2017-11-22|1382.63
#2017-11-23|1354.30
#2017-11-24|1374.65
#2017-11-27|1357.34
#2017-11-28|1350.92
#2017-11-29|1350.30
#2017-11-30|1328.62
#2017-12-01|1327.28
#2017-12-04|1333.87
#2017-12-05|1327.17
#2017-12-06|1290.09
#2017-12-07|1291.06
#2017-12-08|1311.96
#2017-12-11|1325.56
#2017-12-12|1312.35
#2017-12-13|1338.77
#2017-12-14|1343.74
#2017-12-15|1320.75
#2017-12-18|1325.23
#2017-12-19|1336.81
#2017-12-20|1327.51
#2017-12-21|1340.52
#2017-12-22|1348.84
#2017-12-25|1348.84
#2017-12-26|1349.34
#2017-12-27|1349.58
#2017-12-28|1364.78
#2017-12-29|1364.99
#2018-01-01|1364.99
#2018-01-02|1414.24
#2018-01-03|1415.22
#2018-01-04|1425.52
#2018-01-05|1431.55
#2018-01-08|1442.41
#2018-01-09|1445.39
#2018-01-10|1454.63
#2018-01-11|1454.61
#2018-01-12|1473.14
#2018-01-15|1470.78
#2018-01-16|1515.92
#2018-01-17|1523.37
#2018-01-18|1548.28
#2018-01-19|1567.04
#2018-01-22|1575.37
#2018-01-23|1615.32
#2018-01-24|1617.96
#2018-01-25|1584.31
#2018-01-26|1634.91
#2018-01-29|1622.94
#2018-01-30|1592.77
#2018-01-31|1613.76
#2018-02-01|1601.54
#2018-02-02|1604.84
#2018-02-05|1599.47
#2018-02-06|1494.00
#2018-02-07|1457.84
#2018-02-08|1454.32
#2018-02-09|1393.23
#2018-02-12|1392.47
#2018-02-13|1411.01
#2018-02-14|1451.47
#2018-02-15|1494.72
#2018-02-16|1494.47
#2018-02-19|1494.40
#2018-02-20|1473.72
#2018-02-21|1510.04
#2018-02-22|1486.37
#2018-02-23|1509.17
#2018-02-26|1513.27
#2018-02-27|1485.78
#2018-02-28|1456.00
#2018-03-01|1466.84
#2018-03-02|1438.29
#2018-03-05|1412.34
#2018-03-06|1451.73
#2018-03-07|1438.48
#2018-03-08|1455.25
#2018-03-09|1468.97
#2018-03-12|1501.45
#2018-03-13|1508.93
#2018-03-14|1500.98
#2018-03-15|1513.02
#2018-03-16|1512.53
#2018-03-19|1509.67
#2018-03-20|1499.45
#2018-03-21|1492.55
#2018-03-22|1481.53
#2018-03-23|1440.98
#2018-03-26|1446.10
#2018-03-27|1462.02
#2018-03-28|1424.91
#2018-03-29|1425.85
#2018-03-30|1425.89
#2018-04-02|1425.83
#2018-04-03|1431.61
#2018-04-04|1395.77
#2018-04-05|1395.78
#2018-04-06|1408.03
#2018-04-09|1420.75
#2018-04-10|1461.17
#2018-04-11|1461.80
#2018-04-12|1455.34
#2018-04-13|1454.87
#2018-04-16|1422.55
#2018-04-17|1402.89
#2018-04-18|1414.39
#2018-04-19|1440.56
#2018-04-20|1418.73
#2018-04-23|1410.99
#2018-04-24|1442.63
#2018-04-25|1427.91
#2018-04-26|1409.94
#2018-04-27|1414.56
#2018-04-30|1451.19
#2018-05-01|1451.09
#2018-05-02|1439.72
#2018-05-03|1416.85
#2018-05-04|1401.85
#2018-05-07|1406.70
#2018-05-08|1427.00
#2018-05-09|1431.83
#2018-05-10|1433.34
#2018-05-11|1445.89
#2018-05-14|1470.85
#2018-05-15|1459.78
#2018-05-16|1460.74
#2018-05-17|1439.61
#2018-05-18|1445.00
#2018-05-21|1444.63
#2018-05-22|1444.52
#2018-05-23|1417.09
#2018-05-24|1422.14
#2018-05-25|1418.25
#2018-05-28|1421.01
#2018-05-29|1401.28
#2018-05-30|1375.93
#2018-05-31|1395.17
#2018-06-01|1398.15
#2018-06-04|1430.95
#2018-06-05|1439.33
#2018-06-06|1438.93
#2018-06-07|1455.03
#2018-06-08|1429.81
#2018-06-11|1429.12
#2018-06-12|1432.38
#2018-06-13|1414.98
#2018-06-14|1403.82
#2018-06-15|1394.38
#2018-06-18|1394.41
#2018-06-19|1350.78
#2018-06-20|1348.24
#2018-06-21|1330.93
#2018-06-22|1328.86
#2018-06-25|1305.53
#2018-06-26|1289.61
#2018-06-27|1251.15
#2018-06-28|1243.84
#2018-06-29|1276.40
#2018-07-02|1276.39
#2018-07-03|1250.89
#2018-07-04|1230.56
#2018-07-05|1219.81
#2018-07-06|1220.23
#2018-07-09|1234.59
#2018-07-10|1242.32
#2018-07-11|1219.84
#2018-07-12|1236.50
#2018-07-13|1235.49
#2018-07-16|1228.00
#2018-07-17|1213.00
#2018-07-18|1212.81
#2018-07-19|1202.36
#2018-07-20|1222.27
#2018-07-23|1233.78
#2018-07-24|1267.93
#2018-07-25|1278.38
#2018-07-26|1270.99
#2018-07-27|1269.26
#2018-07-30|1263.84
#2018-07-31|1258.45
#2018-08-01|1243.11
#2018-08-02|1215.20
#2018-08-03|1212.65
#2018-08-06|1212.47
#2018-08-07|1236.24
#2018-08-08|1231.60
#2018-08-09|1250.14
#2018-08-10|1247.57
#2018-08-13|1224.98
#2018-08-14|1218.04
#2018-08-15|1191.20
#2018-08-16|1189.53
#2018-08-17|1192.49
#2018-08-20|1205.89
#2018-08-21|1224.04
#2018-08-22|1234.52
#2018-08-23|1231.41
#2018-08-24|1225.39
#2018-08-27|1258.16
#2018-08-28|1258.23
#2018-08-29|1255.57
#2018-08-30|1241.46
#2018-08-31|1232.22
#2018-09-03|1225.46
#2018-09-04|1233.73
#2018-09-05|1204.60
#2018-09-06|1191.35
#2018-09-07|1188.15
#2018-09-10|1169.42
#2018-09-11|1155.91
#2018-09-12|1142.01
#2018-09-13|1175.31
#2018-09-14|1184.83
#2018-09-17|1171.22
#2018-09-18|1183.17
#2018-09-19|1207.12
#2018-09-20|1213.28
#2018-09-21|1257.01
#2018-09-24|1227.29
#2018-09-25|1227.73
#2018-09-26|1238.55
#2018-09-27|1230.65
#2018-09-28|1227.69
#2018-10-01|1227.51
#2018-10-02|1194.19
#2018-10-03|1195.70
#2018-10-04|1172.81
#2018-10-05|1166.86
#2018-10-08|1146.76
#2018-10-09|1148.54
#2018-10-10|1147.76
#2018-10-11|1105.79
#2018-10-12|1131.44
#2018-10-15|1109.34
#2018-10-16|1113.81
#2018-10-17|1113.58
#2018-10-18|1109.01
#2018-10-19|1127.88
#2018-10-22|1162.39
#2018-10-23|1135.01
#2018-10-24|1136.87
#2018-10-25|1139.13
#2018-10-26|1127.29
#2018-10-29|1119.70
#2018-10-30|1119.93
#2018-10-31|1132.12
#2018-11-01|1156.41
#2018-11-02|1206.49
#2018-11-05|1185.35
#2018-11-06|1191.67
#2018-11-07|1191.69
#2018-11-08|1195.13
#2018-11-09|1163.10
#2018-11-12|1163.94
#2018-11-13|1170.99
#2018-11-14|1167.66
#2018-11-15|1182.73
#2018-11-16|1188.75
#2018-11-19|1196.79
#2018-11-20|1178.63
#2018-11-21|1188.03
#2018-11-22|1180.15
#2018-11-23|1172.19
#2018-11-26|1188.04
#2018-11-27|1185.75
#2018-11-28|1200.34
#2018-11-29|1194.54
#2018-11-30|1199.74
#2018-12-03|1230.85
#2018-12-04|1233.16
#2018-12-05|1218.41
#2018-12-06|1187.42
#2018-12-07|1174.01
#2018-12-10|1158.26
#2018-12-11|1155.65
#2018-12-12|1177.43
#2018-12-13|1197.16
#2018-12-14|1180.14
#2018-12-17|1177.17
#2018-12-18|1161.19
#2018-12-19|1159.27
#2018-12-20|1147.39
#2018-12-21|1141.95
#2018-12-24|1136.88
#2018-12-25|1136.79
#2018-12-26|1137.40
#2018-12-27|1130.39
#2018-12-28|1134.97
#2018-12-31|1153.47
#2019-01-01|1153.47
#2019-01-02|1118.92
#2019-01-03|1118.24
#2019-01-04|1136.73
#2019-01-07|1142.89
#2019-01-08|1138.40
#2019-01-09|1161.50
#2019-01-10|1164.56
#2019-01-11|1172.08
#2019-01-14|1158.16
#2019-01-15|1181.99
#2019-01-16|1191.24
#2019-01-17|1183.21
#2019-01-18|1198.80
#2019-01-21|1205.93
#2019-01-22|1196.22
#2019-01-23|1196.56
#2019-01-24|1203.94
#2019-01-25|1227.47
#2019-01-28|1230.71
#2019-01-29|1230.25
#2019-01-30|1238.37
#2019-01-31|1258.64
#2019-02-01|1260.43
#2019-02-04|1259.66
#2019-02-05|1259.69
#2019-02-06|1259.69
#2019-02-07|1259.55
#2019-02-08|1255.23
#2019-02-11|1258.78
#2019-02-12|1255.79
#2019-02-13|1273.97
#2019-02-14|1270.17
#2019-02-15|1239.81
#2019-02-18|1262.06
#2019-02-19|1261.94
#2019-02-20|1278.04
#2019-02-21|1284.66
#2019-02-22|1301.67
#2019-02-25|1340.65
#2019-02-26|1324.06
#2019-02-27|1311.87
#2019-02-28|1303.54
#2019-03-01|1325.08
#2019-03-04|1340.33
#2019-03-05|1339.45
#2019-03-06|1342.63
#2019-03-07|1324.51
#2019-03-08|1279.50
#2019-03-11|1291.01
#2019-03-12|1314.42
#2019-03-13|1312.21
#2019-03-14|1308.34
#2019-03-15|1317.90
#2019-03-18|1344.37
#2019-03-19|1345.30
#2019-03-20|1338.42
#2019-03-21|1331.73
#2019-03-22|1329.04
#2019-03-25|1300.93
#2019-03-26|1300.25
#2019-03-27|1311.69
#2019-03-28|1308.76
#2019-03-29|1323.37
#2019-04-01|1357.40
#2019-04-02|1354.82
#2019-04-03|1368.96
#2019-04-04|1369.80
#2019-04-05|1369.70
#2019-04-08|1383.44
#2019-04-09|1387.11
#2019-04-10|1377.11
#2019-04-11|1355.31
#2019-04-12|1364.58
#2019-04-15|1366.30
#2019-04-16|1390.38
#2019-04-17|1390.19
#2019-04-18|1379.61
#2019-04-19|1379.62
#2019-04-22|1379.56
#2019-04-23|1367.63
#2019-04-24|1365.17
#2019-04-25|1345.16
#2019-04-26|1348.48
#2019-04-29|1361.78
#2019-04-30|1353.24
#2019-05-01|1353.28
#2019-05-02|1359.27
#2019-05-03|1363.48
#2019-05-06|1315.31
#2019-05-07|1313.37
#2019-05-08|1289.63
#2019-05-09|1250.31
#2019-05-10|1267.18
#2019-05-13|1267.08
#2019-05-14|1243.34
#2019-05-15|1248.81
#2019-05-16|1255.76
#2019-05-17|1237.06
#2019-05-20|1225.31
#2019-05-21|1229.29
#2019-05-22|1229.53
#2019-05-23|1206.50
#2019-05-24|1210.25
#2019-05-27|1208.34
#2019-05-28|1214.83
#2019-05-29|1213.31
#2019-05-30|1220.77
#2019-05-31|1221.40
#2019-06-03|1216.46
#2019-06-04|1205.12
#2019-06-05|1207.96
#2019-06-06|1209.73
#2019-06-07|1209.56
#2019-06-10|1235.84
#2019-06-11|1252.49
#2019-06-12|1238.38
#2019-06-13|1243.33
#2019-06-14|1236.65
#2019-06-17|1235.32
#2019-06-18|1243.90
#2019-06-19|1272.27
#2019-06-20|1297.52
#2019-06-21|1291.83
#2019-06-24|1296.40
#2019-06-25|1269.36
#2019-06-26|1272.56
#2019-06-27|1288.49
#2019-06-28|1289.97
#2019-07-01|1289.98
#2019-07-02|1296.85
#2019-07-03|1290.49
#2019-07-04|1288.63
#2019-07-05|1285.36
#2019-07-08|1265.68
#2019-07-09|1253.69
#2019-07-10|1256.56
#2019-07-11|1266.55
#2019-07-12|1272.55
#2019-07-15|1274.80
#2019-07-16|1277.73
#2019-07-17|1278.19
#2019-07-18|1272.72
#2019-07-19|1288.15
#2019-07-22|1267.71
#2019-07-23|1266.23
#2019-07-24|1269.44
#2019-07-25|1278.78
#2019-07-26|1272.39
#2019-07-29|1258.49
#2019-07-30|1262.09
#2019-07-31|1243.11
#2019-08-01|1233.48
#2019-08-02|1203.71
#2019-08-05|1168.62
#2019-08-06|1154.62
#2019-08-07|1153.73
#2019-08-08|1159.11
#2019-08-09|1149.16
#2019-08-12|1151.05
#2019-08-13|1131.46
#2019-08-14|1133.80
#2019-08-15|1143.05
#2019-08-16|1150.98
#2019-08-19|1174.48
#2019-08-20|1169.05
#2019-08-21|1178.74
#2019-08-22|1173.03
#2019-08-23|1178.76
#2019-08-26|1160.66
#2019-08-27|1160.90
#2019-08-28|1160.34
#2019-08-29|1156.16
#2019-08-30|1162.80
#2019-09-02|1162.65
#2019-09-03|1154.16
#2019-09-04|1188.87
#2019-09-05|1204.49
#2019-09-06|1212.29
#2019-09-09|1206.55
#2019-09-10|1204.14
#2019-09-11|1227.54
#2019-09-12|1233.92
#2019-09-13|1250.12
#2019-09-16|1236.94
#2019-09-17|1215.63
#2019-09-18|1215.25
#2019-09-19|1203.81
#2019-09-20|1202.94
#2019-09-23|1190.78
#2019-09-24|1183.77
#2019-09-25|1175.13
#2019-09-26|1182.46
#2019-09-27|1174.56
#2019-09-30|1181.97
#2019-10-01|1181.55
#2019-10-02|1180.88
#2019-10-03|1185.01
#2019-10-04|1179.05
#2019-10-07|1179.05
#2019-10-08|1183.89
#2019-10-09|1184.51
#2019-10-10|1190.00
#2019-10-11|1219.95
#2019-10-14|1231.75
#2019-10-15|1232.57
#2019-10-16|1239.80
#2019-10-17|1245.19
#2019-10-18|1237.41
#2019-10-21|1243.43
#2019-10-22|1240.70
#2019-10-23|1234.13
#2019-10-24|1246.82
#2019-10-25|1235.66
#2019-10-28|1245.09
#2019-10-29|1243.24
#2019-10-30|1233.50
#2019-10-31|1239.55
#2019-11-01|1255.78
#2019-11-04|1281.06
#2019-11-05|1290.87
#2019-11-06|1291.66
#2019-11-07|1301.79
#2019-11-08|1292.72
#2019-11-11|1257.63
#2019-11-12|1265.59
#2019-11-13|1243.65
#2019-11-14|1235.76
#2019-11-15|1235.11
#2019-11-18|1251.81
#2019-11-19|1269.80
#2019-11-20|1261.80
#2019-11-21|1242.33
#2019-11-22|1246.51
#2019-11-25|1259.95
#2019-11-26|1258.74
#2019-11-27|1260.62
#2019-11-28|1255.63
#2019-11-29|1227.38
#2019-12-02|1237.64
#2019-12-03|1238.50
#2019-12-04|1224.01
#2019-12-05|1231.61
#2019-12-06|1242.79
#2019-12-09|1249.40
#2019-12-10|1251.10
#2019-12-11|1268.86
#2019-12-12|1276.39
#2019-12-13|1304.54
#2019-12-16|1300.84
#2019-12-17|1319.65
#2019-12-18|1323.74
#2019-12-19|1318.31
#2019-12-20|1320.88
#2019-12-23|1322.63
#2019-12-24|1317.97
#2019-12-25|1317.97
#2019-12-26|1317.97
#2019-12-27|1337.42
#2019-12-30|1344.15
#2019-12-31|1338.83
#2020-01-01|1338.83
#2020-01-02|1362.82
#2020-01-03|1354.95
#2020-01-06|1341.33
#2020-01-07|1341.49
#2020-01-08|1324.77
#2020-01-09|1349.73
#2020-01-10|1345.91
#2020-01-13|1358.63
#2020-01-14|1353.53
#2020-01-15|1347.07
#2020-01-16|1352.02
#2020-01-17|1365.36
#2020-01-20|1345.91
#2020-01-21|1297.44
#2020-01-22|1316.49
#2020-01-23|1287.97
#2020-01-24|1288.82
#2020-01-27|1287.94
#2020-01-28|1288.19
#2020-01-29|1239.69
#2020-01-30|1207.69
#2020-01-31|1200.16
#2020-02-03|1202.55
#2020-02-04|1223.78
#2020-02-05|1231.39
#2020-02-06|1262.21
#2020-02-07|1255.08
#2020-02-10|1250.97
#2020-02-11|1273.77
#2020-02-12|1281.24
#2020-02-13|1277.86
#2020-02-14|1288.60
#2020-02-17|1298.10
#2020-02-18|1280.56
#2020-02-19|1291.99
#2020-02-20|1290.05
#2020-02-21|1274.72
#2020-02-24|1247.33
#2020-02-25|1247.72
#2020-02-26|1244.00
#2020-02-27|1259.74
#2020-02-28|1230.67
#2020-03-02|1254.42
#2020-03-03|1255.43
#2020-03-04|1261.32
#2020-03-05|1283.49
#2020-03-06|1253.90
#2020-03-09|1200.62
#2020-03-10|1222.90
#2020-03-11|1223.44
#2020-03-12|1185.93
#2020-03-13|1176.97
#2020-03-16|1128.95
#2020-03-17|1122.68
#2020-03-18|1075.91
#2020-03-19|1043.01
#2020-03-20|1100.14
#2020-03-23|1052.53
#2020-03-24|1102.57
#2020-03-25|1141.60
#2020-03-26|1132.10
#2020-03-27|1140.53
#2020-03-30|1129.45
#2020-03-31|1153.31
#2020-04-01|1133.69
#2020-04-02|1140.61
#2020-04-03|1133.68
#2020-04-06|1148.41
#2020-04-07|1168.74
#2020-04-08|1152.67
#2020-04-09|1164.76
#2020-04-10|1164.73
#2020-04-13|1164.65
#2020-04-14|1172.83
#2020-04-15|1153.24
#2020-04-16|1142.65
#2020-04-17|1162.58
#2020-04-20|1158.30
#2020-04-21|1137.80
#2020-04-22|1138.64
#2020-04-23|1138.94
#2020-04-24|1132.81
#2020-04-27|1158.93
#2020-04-28|1174.14
#2020-04-29|1187.68
#2020-04-30|1187.54
#2020-05-01|1187.52
#2020-05-04|1135.44
#2020-05-05|1143.48
#2020-05-06|1152.95
#2020-05-07|1149.40
#2020-05-08|1161.77
#2020-05-11|1173.32
#2020-05-12|1156.57
#2020-05-13|1156.65
#2020-05-14|1137.34
#2020-05-15|1136.94
#2020-05-18|1141.93
#2020-05-19|1159.07
#2020-05-20|1155.85
#2020-05-21|1153.42
#2020-05-22|1103.81
#2020-05-25|1110.91
#2020-05-26|1122.41
#2020-05-27|1118.27
#2020-05-28|1123.35
#2020-05-29|1121.48
#2020-06-01|1153.40
#2020-06-02|1162.79
#2020-06-03|1172.47
#2020-06-04|1173.35
#2020-06-05|1189.02
#2020-06-08|1185.61
#2020-06-09|1196.06
#2020-06-10|1198.21
#2020-06-11|1171.15
#2020-06-12|1160.57
#2020-06-15|1141.71
#2020-06-16|1159.48
#2020-06-17|1162.83
#2020-06-18|1161.75
#2020-06-19|1173.29
#2020-06-22|1157.53
#2020-06-23|1163.47
#2020-06-24|1156.86
#2020-06-25|1156.82
#2020-06-26|1151.34
#2020-06-29|1142.36
#2020-06-30|1137.67
#2020-07-01|1137.66
#2020-07-02|1174.60
#2020-07-03|1197.71
#2020-07-06|1280.68
#2020-07-07|1259.35
#2020-07-08|1272.74
#2020-07-09|1265.31
#2020-07-10|1235.77
#2020-07-13|1234.31
#2020-07-14|1216.27
#2020-07-15|1205.71
#2020-07-16|1184.15
#2020-07-17|1184.89
#2020-07-20|1207.30
#2020-07-21|1207.86
#2020-07-22|1185.41
#2020-07-23|1185.90
#2020-07-24|1158.66
#2020-07-27|1156.80
#2020-07-28|1157.12
#2020-07-29|1165.49
#2020-07-30|1152.92
#2020-07-31|1147.80
#2020-08-03|1145.33
#2020-08-04|1169.57
#2020-08-05|1163.38
#2020-08-06|1163.54
#2020-08-07|1153.11
#2020-08-10|1153.72
#2020-08-11|1167.01
#2020-08-12|1174.19
#2020-08-13|1171.21
#2020-08-14|1178.56
#2020-08-17|1200.94
#2020-08-18|1199.80
#2020-08-19|1193.19
#2020-08-20|1173.04
#2020-08-21|1177.91
#2020-08-24|1180.16
#2020-08-25|1172.97
#2020-08-26|1166.93
#2020-08-27|1158.68
#2020-08-28|1159.70
#2020-08-31|1136.59
#2020-09-01|1132.10
#2020-09-02|1124.26
#2020-09-03|1123.13
#2020-09-04|1121.33
#2020-09-07|1113.18
#2020-09-08|1132.72
#2020-09-09|1121.62
#2020-09-10|1112.29
#2020-09-11|1112.05
#2020-09-14|1112.29
#2020-09-15|1121.77
#2020-09-16|1119.19
#2020-09-17|1107.85
#2020-09-18|1121.85
#2020-09-21|1105.70
#2020-09-22|1098.62
#2020-09-23|1085.97
#2020-09-24|1064.71
#2020-09-25|1059.53
#2020-09-28|1071.97
#2020-09-29|1056.35
#2020-09-30|1061.19
#2020-10-01|1061.16
#2020-10-02|1061.16
#2020-10-05|1064.11
#2020-10-06|1065.77
#2020-10-07|1067.34
#2020-10-08|1073.14
#2020-10-09|1071.26
#2020-10-12|1110.75
#2020-10-13|1110.75
#2020-10-14|1110.36
#2020-10-15|1105.57
#2020-10-16|1144.75
#2020-10-19|1160.07
#2020-10-20|1154.26
#2020-10-21|1162.87
#2020-10-22|1178.39
#2020-10-23|1193.47
#2020-10-26|1193.48
#2020-10-27|1160.28
#2020-10-28|1140.93
#2020-10-29|1128.13
#2020-10-30|1103.67
#2020-11-02|1130.11
#2020-11-03|1146.89
#2020-11-04|1147.39
#2020-11-05|1169.87
#2020-11-06|1177.42
#2020-11-09|1197.67
#2020-11-10|1215.67
#2020-11-11|1244.15
#2020-11-12|1230.05
#2020-11-13|1203.07
#2020-11-16|1206.63
#2020-11-17|1222.26
#2020-11-18|1234.28
#2020-11-19|1218.77
#2020-11-20|1206.95
#2020-11-23|1217.23
#2020-11-24|1202.79
#2020-11-25|1216.58
#2020-11-26|1234.47
#2020-11-27|1261.10
#2020-11-30|1245.46
#2020-12-01|1278.65
#2020-12-02|1278.23
#2020-12-03|1265.53
#2020-12-04|1273.68
#2020-12-07|1250.88
#2020-12-08|1226.47
#2020-12-09|1233.93
#2020-12-10|1223.17
#2020-12-11|1219.72
#2020-12-14|1218.66
#2020-12-15|1211.96
#2020-12-16|1218.18
#2020-12-17|1219.94
#2020-12-18|1208.43
#2020-12-21|1198.88
#2020-12-22|1187.75
#2020-12-23|1176.82
#2020-12-24|1193.42
#2020-12-25|1193.42
#2020-12-28|1214.14
#2020-12-29|1223.50
#2020-12-30|1233.31
#2020-12-31|1240.75
#2021-01-01|1240.75
#2021-01-04|1226.71
#2021-01-05|1225.88
#2021-01-06|1234.16
#2021-01-07|1251.52
#2021-01-08|1263.27
#2021-01-11|1272.44
#2021-01-12|1312.47
#2021-01-13|1312.10
#2021-01-14|1302.45
#2021-01-15|1334.31
#2021-01-18|1331.65
#2021-01-19|1352.66
#2021-01-20|1347.10
#2021-01-21|1351.18
#2021-01-22|1306.08
#2021-01-25|1319.86
#2021-01-26|1297.19
#2021-01-27|1301.08
#2021-01-28|1274.43
#2021-01-29|1254.45
#2021-02-01|1259.13
#2021-02-02|1262.95
#2021-02-03|1261.87
#2021-02-04|1262.77
#2021-02-05|1269.14
#2021-02-08|1265.99
#2021-02-09|1267.30
#2021-02-10|1285.83
#2021-02-11|1294.81
#2021-02-12|1294.79
#2021-02-15|1294.81
#2021-02-16|1317.54
#2021-02-17|1345.52
#2021-02-18|1321.82
#2021-02-19|1324.51
#2021-02-22|1321.28
#2021-02-23|1351.53
#2021-02-24|1319.93
#2021-02-25|1346.22
#2021-02-26|1301.27
#2021-03-01|1299.72
#2021-03-02|1287.16
#2021-03-03|1347.36
#2021-03-04|1335.19
#2021-03-05|1343.29
#2021-03-08|1348.64
#2021-03-09|1341.34
#2021-03-10|1342.69
#2021-03-11|1359.88
#2021-03-12|1342.81
#2021-03-15|1364.07
#2021-03-16|1363.60
#2021-03-17|1358.30
#2021-03-18|1358.40
#2021-03-19|1331.74
#2021-03-22|1348.84
#2021-03-23|1339.56
#2021-03-24|1318.04
#2021-03-25|1316.80
#2021-03-26|1329.72
#2021-03-29|1352.29
#2021-03-30|1346.64
#2021-03-31|1333.28
#2021-04-01|1339.40
#2021-04-02|1339.40
#2021-04-05|1339.48
#2021-04-06|1339.33
#2021-04-07|1326.34
#2021-04-08|1331.37
#2021-04-09|1321.69
#2021-04-12|1318.81
#2021-04-13|1325.19
#2021-04-14|1332.45
#2021-04-15|1318.95
#2021-04-16|1324.68
#2021-04-19|1333.24
#2021-04-20|1340.31
#2021-04-21|1326.11
#2021-04-22|1316.11
#2021-04-23|1324.95
#2021-04-26|1304.69
#2021-04-27|1298.20
#2021-04-28|1303.53
#2021-04-29|1312.41
#2021-04-30|1283.54
#2021-05-03|1267.91
#2021-05-04|1265.02
#2021-05-05|1278.56
#2021-05-06|1281.23
#2021-05-07|1291.22
#2021-05-10|1296.09
#2021-05-11|1284.79
#2021-05-12|1281.35
#2021-05-13|1263.26
#2021-05-14|1291.32
#2021-05-17|1292.80
#2021-05-18|1301.66
#2021-05-19|1301.83
#2021-05-20|1284.80
#2021-05-21|1283.20
#2021-05-24|1285.06
#2021-05-25|1316.40
#2021-05-26|1325.78
#2021-05-27|1314.31
#2021-05-28|1326.01
#2021-05-31|1321.05
#2021-06-01|1311.28
#2021-06-02|1305.92
#2021-06-03|1288.73
#2021-06-04|1292.41
#2021-06-07|1284.78
#2021-06-08|1290.12
#2021-06-09|1286.03
#2021-06-10|1279.23
#2021-06-11|1277.57
#2021-06-14|1277.27
#2021-06-15|1258.20
#2021-06-16|1262.24
#2021-06-17|1259.21
#2021-06-18|1250.56
#2021-06-21|1236.29
#2021-06-22|1238.77
#2021-06-23|1246.21
#2021-06-24|1245.16
#2021-06-25|1260.30
#2021-06-28|1240.60
#2021-06-29|1225.45
#2021-06-30|1222.61
#2021-07-01|1222.67
#2021-07-02|1210.49
#2021-07-05|1204.38
#2021-07-06|1212.13
#2021-07-07|1187.75
#2021-07-08|1155.88
#2021-07-09|1151.95
#2021-07-12|1153.35
#2021-07-13|1160.34
#2021-07-14|1141.65
#2021-07-15|1170.94
#2021-07-16|1172.60
#2021-07-19|1158.18
#2021-07-20|1144.19
#2021-07-21|1137.60
#2021-07-22|1154.06
#2021-07-23|1147.94
#2021-07-26|1119.86
#2021-07-27|1102.98
#2021-07-28|1115.56
#2021-07-29|1114.69
#2021-07-30|1110.74
#2021-08-02|1124.13
#2021-08-03|1132.37
#2021-08-04|1128.77
#2021-08-05|1124.00
#2021-08-06|1117.30
#2021-08-09|1134.04
#2021-08-10|1137.64
#2021-08-11|1156.56
#2021-08-12|1144.72
#2021-08-13|1140.70
#2021-08-16|1148.97
#2021-08-17|1136.95
#2021-08-18|1162.33
#2021-08-19|1136.77
#2021-08-20|1125.77
#2021-08-23|1130.57
#2021-08-24|1135.72
#2021-08-25|1132.55
#2021-08-26|1119.21
#2021-08-27|1132.36
#2021-08-30|1118.65
#2021-08-31|1119.66
#2021-09-01|1135.72
#2021-09-02|1136.50
#2021-09-03|1139.65
#2021-09-06|1147.68
#2021-09-07|1156.08
#2021-09-08|1151.70
#2021-09-09|1142.74
#2021-09-10|1161.78
#2021-09-13|1162.04
#2021-09-14|1135.72
#2021-09-15|1128.77
#2021-09-16|1119.00
#2021-09-17|1107.11
#2021-09-20|1057.43
#2021-09-21|1062.04
#2021-09-22|1062.35
#2021-09-23|1075.63
#2021-09-24|1069.89
#2021-09-27|1072.67
#2021-09-28|1079.44
#2021-09-29|1096.88
#2021-09-30|1094.00
#2021-10-01|1093.77
#2021-10-04|1072.10
#2021-10-05|1075.01
#2021-10-06|1073.82
#2021-10-07|1097.12
#2021-10-08|1106.45
#2021-10-11|1118.25
#2021-10-12|1103.74
#2021-10-13|1103.83
#2021-10-14|1104.11
#2021-10-15|1107.53
#2021-10-18|1098.81
#2021-10-19|1116.24
#2021-10-20|1117.32
#2021-10-21|1134.84
#2021-10-22|1135.81
#2021-10-25|1131.59
#2021-10-26|1127.54
#2021-10-27|1118.00
#2021-10-28|1107.39
#2021-10-29|1093.60
#2021-11-01|1106.38
#2021-11-02|1090.64
#2021-11-03|1088.08
#2021-11-04|1082.23
#2021-11-05|1067.32
#2021-11-08|1083.27
#2021-11-09|1078.26
#2021-11-10|1076.26
#2021-11-11|1098.84
#2021-11-12|1097.43
#2021-11-15|1094.15
#2021-11-16|1100.57
#2021-11-17|1096.68
#2021-11-18|1087.81
#2021-11-19|1089.50
#2021-11-22|1087.10
#2021-11-23|1086.01
#2021-11-24|1083.34
#2021-11-25|1082.18
#2021-11-26|1060.74
#2021-11-29|1054.72
#2021-11-30|1043.89
#2021-12-01|1056.11
#2021-12-02|1078.78
#2021-12-03|1086.40
#2021-12-06|1089.19
#2021-12-07|1100.74
#2021-12-08|1096.22
#2021-12-09|1108.56
#2021-12-10|1100.16
#2021-12-13|1097.60
#2021-12-14|1086.12
#2021-12-15|1083.19
#2021-12-16|1080.94
#2021-12-17|1082.73
#2021-12-20|1073.33
#2021-12-21|1075.03
#2021-12-22|1075.27
#2021-12-23|1083.04
#2021-12-24|1084.92
#2021-12-27|1084.77
#2021-12-28|1096.06
#2021-12-29|1091.34
#2021-12-30|1088.49
#2021-12-31|1089.11
#2022-01-03|1093.67
#2022-01-04|1104.50
#2022-01-05|1117.24
#2022-01-06|1113.33
#2022-01-07|1141.73
#2022-01-10|1155.75
#2022-01-11|1159.78
#2022-01-12|1160.06
#2022-01-13|1175.69
#2022-01-14|1167.14
#2022-01-17|1160.82
#2022-01-18|1164.58
#2022-01-19|1174.23
#2022-01-20|1202.37
#2022-01-21|1205.77
#2022-01-24|1204.98
#2022-01-25|1187.61
#2022-01-26|1193.34
#2022-01-27|1183.96
#2022-01-28|1173.34
#2022-01-31|1178.36
#2022-02-01|1178.89
#2022-02-02|1178.98
#2022-02-03|1179.03
#2022-02-04|1206.51
#2022-02-07|1219.85
#2022-02-08|1225.38
#2022-02-09|1236.35
#2022-02-10|1242.44
#2022-02-11|1259.70
#2022-02-14|1236.76
#2022-02-15|1201.73
#2022-02-16|1222.15
#2022-02-17|1221.71
#2022-02-18|1222.30
#2022-02-21|1227.89
#2022-02-22|1201.71
#2022-02-23|1197.40
#2022-02-24|1165.06
#2022-02-25|1150.66
#2022-02-28|1159.46
#2022-03-01|1160.31
#2022-03-02|1140.71
#2022-03-03|1151.25
#2022-03-04|1140.76
#2022-03-07|1105.44
#2022-03-08|1088.25
#2022-03-09|1076.06
#2022-03-10|1099.77
#2022-03-11|1094.64
#2022-03-14|1076.24
#2022-03-15|1018.32
#2022-03-16|1045.10
#2022-03-17|1107.49
#2022-03-18|1123.70
#2022-03-21|1099.77
#2022-03-22|1115.13
#2022-03-23|1118.16
#2022-03-24|1119.93
#2022-03-25|1111.88
#2022-03-28|1112.92
#2022-03-29|1115.62
#2022-03-30|1134.15
#2022-03-31|1137.88
#2022-04-01|1146.93
#2022-04-04|1162.45
#2022-04-05|1162.31
#2022-04-06|1153.46
#2022-04-07|1144.05
#2022-04-08|1153.39
#2022-04-11|1131.27
#2022-04-12|1128.18
#2022-04-13|1129.46
#2022-04-14|1138.10
#2022-04-15|1138.10
#2022-04-18|1138.02
#2022-04-19|1109.84
#2022-04-20|1096.93
#2022-04-21|1096.78
#2022-04-22|1094.79
#2022-04-25|1056.75
#2022-04-26|1038.26
#2022-04-27|1035.59
#2022-04-28|1061.17
#2022-04-29|1070.34
#2022-05-02|1070.13
#2022-05-03|1072.85
#2022-05-04|1073.01
#2022-05-05|1062.05
#2022-05-06|1034.12
#2022-05-09|1034.11
#2022-05-10|1025.90
#2022-05-11|1023.64
#2022-05-12|1006.87
#2022-05-13|1020.83
#2022-05-16|1018.65
#2022-05-17|1037.23
#2022-05-18|1037.81
#2022-05-19|1030.64
#2022-05-20|1055.37
#2022-05-23|1051.61
#2022-05-24|1045.90
#2022-05-25|1049.11
#2022-05-26|1051.34
#2022-05-27|1069.44
#2022-05-30|1072.40
#2022-05-31|1083.35
#2022-06-01|1072.37
#2022-06-02|1062.69
#2022-06-03|1062.75
#2022-06-06|1076.09
#2022-06-07|1068.32
#2022-06-08|1070.96
#2022-06-09|1067.47
#2022-06-10|1060.70
#2022-06-13|1041.84
#2022-06-14|1047.03
#2022-06-15|1068.07
#2022-06-16|1054.13
#2022-06-17|1061.43
#2022-06-20|1063.15
#2022-06-21|1086.54
#2022-06-22|1071.12
#2022-06-23|1079.32
#2022-06-24|1081.70
#2022-06-27|1092.69
#2022-06-28|1103.70
#2022-06-29|1077.94
#2022-06-30|1080.42
#2022-07-01|1080.43
#2022-07-04|1063.03
#2022-07-05|1062.92
#2022-07-06|1040.74
#2022-07-07|1028.71
#2022-07-08|1028.65
#2022-07-11|1016.81
#2022-07-12|1009.04
#2022-07-13| 992.61
#2022-07-14| 968.80
#2022-07-15| 950.24
#2022-07-18| 977.28
#2022-07-19| 971.72
#2022-07-20| 977.48
#2022-07-21| 961.80
#2022-07-22| 967.28
#2022-07-25| 971.79
#2022-07-26| 981.81
#2022-07-27| 978.26
#2022-07-28| 975.68
#2022-07-29| 965.56
#2022-08-01| 961.73
#2022-08-02| 940.25
#2022-08-03| 934.15
#2022-08-04| 943.11
#2022-08-05| 950.74
#2022-08-08| 950.88
#2022-08-09| 949.94
#2022-08-10| 936.81
#2022-08-11| 955.94
#2022-08-12| 959.22
#2022-08-15| 948.81
#2022-08-16| 943.14
#2022-08-17| 946.20
#2022-08-18| 935.21
#2022-08-19| 939.47
#2022-08-22| 937.03
#2022-08-23| 925.76
#2022-08-24| 924.79
#2022-08-25| 944.83
#2022-08-26| 948.88
#2022-08-29| 943.89
#2022-08-30| 942.64
#2022-08-31| 946.96
#2022-09-01| 941.56
#2022-09-02| 935.00
#2022-09-05| 930.41
#2022-09-06| 928.71
#2022-09-07| 925.08
#2022-09-08| 917.85
#2022-09-09| 941.77
#2022-09-12| 941.83
#2022-09-13| 942.13
#2022-09-14| 924.05
#2022-09-15| 928.70
#2022-09-16| 918.38
#2022-09-19| 915.11
#2022-09-20| 913.18
#2022-09-21| 904.25
#2022-09-22| 897.04
#2022-09-23| 898.21
#2022-09-26| 885.59
#2022-09-27| 875.85
#2022-09-28| 851.68
#2022-09-29| 840.17
#2022-09-30| 857.69
#2022-10-03| 836.77
#2022-10-04| 836.77
#2022-10-05| 881.46
#2022-10-06| 876.45
#2022-10-07| 867.02
#2022-10-10| 852.12
#2022-10-11| 839.62
#2022-10-12| 836.77
#2022-10-13| 825.75
#2022-10-14| 831.07
#2022-10-17| 837.52
#2022-10-18| 843.20
#2022-10-19| 836.26
#2022-10-20| 838.11
#2022-10-21| 840.38
#2022-10-24| 800.77
#2022-10-25| 803.35
#2022-10-26| 801.46
#2022-10-27| 803.35
#2022-10-28| 789.66
#2022-10-31| 764.51
#2022-11-01| 780.19
#2022-11-02| 790.32
#2022-11-03| 773.24
#2022-11-04| 803.85
#2022-11-07| 826.03
#2022-11-08| 825.61
#2022-11-09| 827.97
#2022-11-10| 816.42
#2022-11-11| 865.44
#2022-11-14| 876.88
#2022-11-15| 900.74
#2022-11-16| 892.47
#2022-11-17| 884.89
#2022-11-18| 871.70
#2022-11-21| 869.32
#2022-11-22| 879.44
#2022-11-23| 883.66
#2022-11-24| 893.87
#2022-11-25| 909.73
#2022-11-28| 885.25
#2022-11-29| 932.07
#2022-11-30| 939.92
#2022-12-01| 938.85
#2022-12-02| 926.02
#2022-12-05| 966.69
#2022-12-06| 961.70
#2022-12-07| 934.85
#2022-12-08| 956.13
#2022-12-09| 970.97
#2022-12-12| 956.72
#2022-12-13| 957.36
#2022-12-14| 959.12
#2022-12-15| 951.81
#2022-12-16| 959.57
#2022-12-19| 948.61
#2022-12-20| 940.85
#2022-12-21| 946.80
#2022-12-22| 958.12
#2022-12-23| 953.25
#2022-12-26| 953.25
#2022-12-27| 953.64
#2022-12-28| 982.67
#2022-12-29| 978.10
#2022-12-30| 983.13
#2023-01-02| 983.13
#2023-01-03| 991.89
#2023-01-04|1018.85
#2023-01-05|1018.48
#2023-01-06|1023.21
#2023-01-09|1036.67
#2023-01-10|1028.97
#2023-01-11|1040.44
#2023-01-12|1049.12
#2023-01-13|1064.45
#2023-01-16|1068.57
#2023-01-17|1056.19
#2023-01-18|1061.88
#2023-01-19|1061.39
#2023-01-20|1077.97
#2023-01-23|1077.27
#2023-01-24|1077.22
#2023-01-25|1077.15
#2023-01-26|1102.76
#2023-01-27|1106.10
#2023-01-30|1073.60
#2023-01-31|1062.45
#2023-02-01|1067.17
#2023-02-02|1054.66
#2023-02-03|1035.90
#2023-02-06|1015.53
#2023-02-07|1020.87
#2023-02-08|1027.44
#2023-02-09|1033.93
#2023-02-10|1024.50
#2023-02-13|1020.93
#2023-02-14|1024.81
#2023-02-15|1010.14
#2023-02-16|1013.27
#2023-02-17|1009.57
#2023-02-20|1030.37
#2023-02-21|1025.26
#2023-02-22|1012.75
#2023-02-23|1012.34
#2023-02-24| 997.30
#2023-02-27| 988.37
#2023-02-28| 979.14
#2023-03-01|1017.56
#2023-03-02|1019.69
#2023-03-03|1024.79
#2023-03-06|1020.72
#2023-03-07|1025.60
#2023-03-08|1005.59
#2023-03-09| 991.57
#2023-03-10| 977.56
#2023-03-13| 995.00
#2023-03-14| 973.65
#2023-03-15| 997.77
#2023-03-16| 988.89
#2023-03-17|1003.30
#2023-03-20| 989.66
#2023-03-21| 986.96
#2023-03-22|1001.07
#2023-03-23|1013.61
#2023-03-24| 999.17
#2023-03-27| 984.73
#2023-03-28| 998.29
#2023-03-29|1006.12
#2023-03-30| 997.84
#2023-03-31| 996.11
#2023-04-03| 997.15
#2023-04-04| 997.92
#2023-04-05| 997.86
#2023-04-06| 999.52
#2023-04-07| 999.52
#2023-04-10| 999.50
#2023-04-11|1013.57
#2023-04-12|1019.65
#2023-04-13|1020.83
#2023-04-14|1025.92
#2023-04-17|1051.32
#2023-04-18|1056.17
#2023-04-19|1047.62
#2023-04-20|1053.23
#2023-04-21|1038.09
#2023-04-24|1030.38
#2023-04-25|1027.45
#2023-04-26|1025.25
#2023-04-27|1042.10
#2023-04-28|1046.66
#2023-05-01|1046.66
#2023-05-02|1042.05
#2023-05-03|1031.58
#2023-05-04|1083.60
#2023-05-05|1098.15
#2023-05-08|1132.93
#2023-05-09|1116.00
#2023-05-10|1091.83
#2023-05-11|1088.19
#2023-05-12|1061.87
#2023-05-15|1084.79
#2023-05-16|1080.08
#2023-05-17|1058.71
#2023-05-18|1079.21
#2023-05-19|1065.80
#2023-05-22|1068.06
#2023-05-23|1047.53
#2023-05-24|1026.95
#2023-05-25|1009.77
#2023-05-26|1009.79
#2023-05-29|1011.48
#2023-05-30|1005.45
#2023-05-31| 990.94
#2023-06-01| 981.91
#2023-06-02|1001.32
#2023-06-05|1009.83
#2023-06-06|1011.59
#2023-06-07|1019.66
#2023-06-08|1030.16
#2023-06-09|1030.91
#2023-06-12|1028.92
#2023-06-13|1021.41
#2023-06-14|1003.56
#2023-06-15|1012.91
#2023-06-16|1020.23
#2023-06-19|1014.60
#2023-06-20|1004.26
#2023-06-21| 995.28
#2023-06-22| 994.87
#2023-06-23| 982.57
#2023-06-26| 974.55
#2023-06-27| 990.52
#2023-06-28| 993.71
#2023-06-29| 986.94
#2023-06-30| 989.64
#2023-07-03|1006.12
#2023-07-04|1000.87
#2023-07-05| 978.76
#2023-07-06| 916.80
#2023-07-07| 906.14
#2023-07-10| 902.14
#2023-07-11| 902.98
#2023-07-12| 910.75
#2023-07-13| 923.89
#2023-07-14| 929.67
#2023-07-17| 929.67
#2023-07-18| 908.89
#2023-07-19| 905.30
#2023-07-20| 905.66
#2023-07-21| 911.15
#2023-07-24| 893.29
#2023-07-25| 939.57
#2023-07-26| 934.83
#2023-07-27| 948.64
#2023-07-28| 976.38
#2023-07-31| 985.50
#2023-08-01| 973.28
#2023-08-02| 948.04
#2023-08-03| 949.33
#2023-08-04| 955.20
#2023-08-07| 948.11
#2023-08-08| 934.82
#2023-08-09| 936.28
#2023-08-10| 935.53
#2023-08-11| 919.12
#2023-08-14| 900.27
#2023-08-15| 893.60
#2023-08-16| 876.79
#2023-08-17| 870.74
#2023-08-18| 863.75
#2023-08-21| 841.82
#2023-08-22| 850.33
#2023-08-23| 851.82
#2023-08-24| 856.76
#2023-08-25| 860.72
#2023-08-28| 870.49
#2023-08-29| 887.52
#2023-08-30| 885.00
#2023-08-31| 881.36
#2023-09-01| 880.92
#2023-09-04| 921.82
#2023-09-05| 903.54
#2023-09-06| 911.35
#2023-09-07| 903.89
#2023-09-08| 903.87
#2023-09-11| 905.71
#2023-09-12| 900.15
#2023-09-13| 900.12
#2023-09-14| 905.43
#2023-09-15| 910.64
#2023-09-18| 902.23
#2023-09-19| 913.04
#2023-09-20| 909.23
#2023-09-21| 901.85
#2023-09-22| 921.12
#2023-09-25| 908.87
#2023-09-26| 896.22
#2023-09-27| 902.99
#2023-09-28| 893.40
#2023-09-29| 905.93
#2023-10-02| 905.85
#2023-10-03| 870.82
#2023-10-04| 871.09
#2023-10-05| 870.18
#2023-10-06| 886.36
#2023-10-09| 890.14
#2023-10-10| 896.99
#2023-10-11| 900.20
#2023-10-12| 935.21
#2023-10-13| 922.19
#2023-10-16| 913.51
#2023-10-17| 921.42
#2023-10-18| 916.46
#2023-10-19| 889.29
#2023-10-20| 884.08
#2023-10-23| 884.05
#2023-10-24| 876.02
#2023-10-25| 877.83
#2023-10-26| 881.64
#2023-10-27| 888.73
#2023-10-30| 873.63
#2023-10-31| 870.41
#2023-11-01| 873.72
#2023-11-02| 877.65
#2023-11-03| 889.80
#2023-11-06| 900.13
#2023-11-07| 880.34
#2023-11-08| 868.33
#2023-11-09| 867.21
#2023-11-10| 857.09
#2023-11-13| 865.42
#2023-11-14| 871.01
#2023-11-15| 900.47
#2023-11-16| 891.76
#2023-11-17| 877.33
#2023-11-20| 894.42
#2023-11-21| 889.94
#2023-11-22| 889.99
#2023-11-23| 899.94
#2023-11-24| 887.87
#2023-11-27| 881.76
#2023-11-28| 873.74
#2023-11-29| 855.96
#2023-11-30| 860.52
#2023-12-01| 852.88
#2023-12-04| 847.91
#2023-12-05| 835.12
#2023-12-06| 840.63
#2023-12-07| 835.98
#2023-12-08| 834.14
#2023-12-11| 828.93
#2023-12-12| 841.10
#2023-12-13| 832.39
#2023-12-14| 834.31
#2023-12-15| 849.12
#2023-12-18| 841.81
#2023-12-19| 835.13
#2023-12-20| 832.35
#2023-12-21| 839.17
#2023-12-22| 836.79
#2023-12-25| 836.79
#2023-12-26| 837.35
#2023-12-27| 845.92
#2023-12-28| 866.71
#2023-12-29| 871.38
#2024-01-01| 871.38
#2024-01-02| 853.36
#2024-01-03| 857.63
#2024-01-04| 860.70
#2024-01-05| 858.50
#2024-01-08| 840.86
#2024-01-09| 838.38
#2024-01-10| 832.92
#2024-01-11| 839.25
#2024-01-12| 839.06
#2024-01-15| 838.33
#2024-01-16| 825.68
#2024-01-17| 798.87
#2024-01-18| 805.62
#2024-01-19| 805.50
#2024-01-22| 790.05
#2024-01-23| 810.43
#2024-01-24| 844.00
#2024-01-25| 865.10
#2024-01-26| 859.24
#2024-01-29| 866.30
#2024-01-30| 848.53
#2024-01-31| 847.10
#2024-02-01| 843.62
#2024-02-02| 837.77
#2024-02-05| 836.43
#2024-02-06| 871.39
#2024-02-07| 866.87
#2024-02-08| 858.50
#2024-02-09| 848.16
#2024-02-12| 848.41
#2024-02-13| 848.43
#2024-02-14| 858.56
#2024-02-15| 863.04
#2024-02-16| 877.80
#2024-02-19| 873.21
#2024-02-20| 883.19
#2024-02-21| 906.61
#2024-02-22| 921.65
#2024-02-23| 926.15
#2024-02-26| 911.77
#2024-02-27| 916.93
#2024-02-28| 901.89
#2024-02-29| 898.63
#2024-03-01| 901.10
#2024-03-04| 894.82
#2024-03-05| 884.49
#2024-03-06| 894.83
#2024-03-07| 895.07
#2024-03-08| 903.21
#2024-03-11| 909.75
#2024-03-12| 928.38
#2024-03-13| 915.10
#2024-03-14| 910.29
#2024-03-15| 896.58
#2024-03-18| 899.53
#2024-03-19| 887.58
#2024-03-20| 888.43
#2024-03-21| 907.44
#2024-03-22| 892.07
#2024-03-25| 883.79
#2024-03-26| 893.51
#2024-03-27| 886.65
#2024-03-28| 882.35
#2024-03-29| 882.35
#2024-04-01| 882.50
#2024-04-02| 903.18
#2024-04-03| 896.63
#2024-04-04| 896.68
#2024-04-05| 887.32
#2024-04-08| 895.06
#2024-04-09| 897.11
#2024-04-10| 904.56
#2024-04-11| 900.24
#2024-04-12| 878.63
#2024-04-15| 882.53
#2024-04-16| 872.41
#2024-04-17| 879.99
#2024-04-18| 899.89
#2024-04-19| 898.26
#2024-04-22| 904.73
#2024-04-23| 911.62
#2024-04-24| 924.94
#2024-04-25| 936.17
#2024-04-26| 939.05
#2024-04-29| 960.40
#2024-04-30| 953.93
#2024-05-01| 953.64
#2024-05-02| 961.65
#2024-05-03| 976.09
#2024-05-06| 980.07
#2024-05-07| 984.32
#2024-05-08| 973.28
#2024-05-09| 988.11
#2024-05-10|1038.96
#2024-05-13|1042.90
#2024-05-14|1027.86
#2024-05-15|1028.06
#2024-05-16|1079.74
#2024-05-17|1092.73
#2024-05-20|1094.76
#2024-05-21|1085.72
#2024-05-22|1087.06
#2024-05-23|1069.50
#2024-05-24|1058.54
#2024-05-27|1064.41
#2024-05-28|1062.66
#2024-05-29|1039.15
#2024-05-30|1016.59
#2024-05-31|1005.17
#2024-06-03|1018.54
#2024-06-04|1021.46
#2024-06-05|1019.63
#2024-06-06|1016.42
#2024-06-07|1016.40
#2024-06-10|1016.17
#2024-06-11| 997.46
#2024-06-12| 985.28
#2024-06-13| 987.01
#2024-06-14| 989.24
#2024-06-17| 991.54
#2024-06-18|1000.66
#2024-06-19|1033.04
#2024-06-20|1033.10
#2024-06-21|1016.51
#2024-06-24|1021.36
#2024-06-25|1023.94
#2024-06-26|1022.08
#2024-06-27|1009.80
#2024-06-28|1013.59
#2024-07-01|1012.94
#2024-07-02|1026.17
#2024-07-03|1017.64
#2024-07-04|1010.58
#2024-07-05| 983.25
#2024-07-08| 956.65
#2024-07-09| 955.43
#2024-07-10| 959.66
#2024-07-11| 972.54
#2024-07-12| 997.12
#2024-07-15| 986.99
#2024-07-16| 965.72
#2024-07-17| 965.40
#2024-07-18| 969.29
#2024-07-19| 950.91
#2024-07-22| 959.82
#2024-07-23| 965.70
#2024-07-24| 967.06
#2024-07-25| 951.08
#2024-07-26| 949.04
#2024-07-29| 960.91
#2024-07-30| 953.85
#2024-07-31| 967.64
#2024-08-01| 963.81
#2024-08-02| 956.17
#2024-08-05| 941.72
#2024-08-06| 931.86
#2024-08-07| 943.44
#2024-08-08| 947.25
#2024-08-09| 954.84
#2024-08-12| 965.41
#2024-08-13| 967.02
#2024-08-14| 964.55
#2024-08-15| 975.58
#2024-08-16| 986.75
#2024-08-19| 997.76
#2024-08-20| 999.25
#2024-08-21| 987.91
#2024-08-22| 995.18
#2024-08-23|1004.20
#2024-08-26|1010.54
#2024-08-27|1022.02
#2024-08-28|1015.80
#2024-08-29| 996.33
#2024-08-30| 992.44
#2024-09-02| 983.77
#2024-09-03| 969.20
#2024-09-04| 965.06
#2024-09-05| 962.76
#2024-09-06| 963.04
#2024-09-09| 949.21
#2024-09-10| 952.41
#2024-09-11| 938.32
#2024-09-12| 944.03
#2024-09-13| 957.31
#2024-09-16| 960.18
#2024-09-17| 977.19
#2024-09-18| 977.24
#2024-09-19| 985.26
#2024-09-20| 994.57
#2024-09-23|1006.78
#2024-09-24|1063.27
#2024-09-25|1086.61
#2024-09-26|1125.02
#2024-09-27|1127.65
#2024-09-30|1142.54
#2024-10-01|1141.26
#2024-10-02|1241.35
#2024-10-03|1230.84
#2024-10-04|1267.46
#2024-10-07|1314.36
#2024-10-08|1163.15
#2024-10-09|1129.52
#2024-10-10|1177.56
#2024-10-11|1177.20
#2024-10-14|1193.77
#2024-10-15|1156.71
#2024-10-16|1168.69
#2024-10-17|1150.46
#2024-10-18|1193.72
#2024-10-21|1174.25
#2024-10-22|1173.70
#2024-10-23|1189.74
#2024-10-24|1186.50
#2024-10-25|1182.97
#2024-10-28|1177.43
#2024-10-29|1175.38
#2024-10-30|1152.66
#2024-10-31|1155.92
#2024-11-01|1170.00
#2024-11-04|1174.90
#2024-11-05|1206.27
#2024-11-06|1179.25
#2024-11-07|1224.24
#2024-11-08|1205.71
#2024-11-11|1177.21
#2024-11-12|1144.44
#2024-11-13|1145.51
#2024-11-14|1130.46
#2024-11-15|1124.47
#2024-11-18|1149.82
#2024-11-19|1149.62
#2024-11-20|1149.63
#2024-11-21|1141.30
#2024-11-22|1113.77
#2024-11-25|1107.37
#2024-11-26|1104.54
#2024-11-27|1123.35
#2024-11-28|1108.35
#2024-11-29|1112.37
#2024-12-02|1124.34
#2024-12-03|1146.26
#2024-12-04|1148.22
#2024-12-05|1142.43
#2024-12-06|1161.01
#2024-12-09|1194.82
#2024-12-10|1184.11
#2024-12-11|1171.75
#2024-12-12|1186.87
#2024-12-13|1160.49
#2024-12-16|1161.37
#2024-12-17|1157.50
#2024-12-18|1166.92
#2024-12-19|1160.86
#2024-12-20|1155.96
#2024-12-23|1183.91
#2024-12-24|1201.70
#2024-12-25|1201.70
#2024-12-26|1201.54
#2024-12-27|1199.51
#2024-12-30|1201.49
#2024-12-31|1202.33
#2025-01-01|1202.33
#2025-01-02|1141.54
#2025-01-03|1142.35
#2025-01-06|1143.52
#2025-01-07|1140.49
#2025-01-08|1138.65
#2025-01-09|1129.60
#2025-01-10|1113.47
#2025-01-13|1107.35
#2025-01-14|1124.60
#2025-01-15|1132.77
#2025-01-16|1145.56
#2025-01-17|1137.52
#2025-01-20|1151.98
#2025-01-21|1163.80
#2025-01-22|1145.21
#2025-01-23|1169.25
#2025-01-24|1189.68
#2025-01-27|1203.53
#2025-01-28|1190.99
#2025-01-29|1190.87
#2025-01-30|1190.94
#2025-01-31|1190.86
#2025-02-03|1182.38
#2025-02-04|1207.90
#2025-02-05|1195.44
#2025-02-06|1203.93
#2025-02-07|1204.45
#2025-02-10|1214.65
#2025-02-11|1210.30
#2025-02-12|1244.57
#2025-02-13|1232.11
#2025-02-14|1257.71
#2025-02-17|1267.70
#2025-02-18|1270.41
#2025-02-19|1264.08
#2025-02-20|1257.90
#2025-02-21|1272.72
#2025-02-24|1277.03
#2025-02-25|1254.42
#2025-02-26|1291.29
#2025-02-27|1286.64
#2025-02-28|1252.52
#2025-03-03|1256.50
#2025-03-04|1256.61
#2025-03-05|1286.86
#2025-03-06|1305.13
#2025-03-07|1299.14
#2025-03-10|1289.96
#2025-03-11|1285.15
#2025-03-12|1288.05
#2025-03-13|1290.24
#2025-03-14|1327.08
#2025-03-17|1337.47
#2025-03-18|1357.81
#2025-03-19|1362.84
#2025-03-20|1332.76
#2025-03-21|1316.10
#2025-03-24|1332.81
#2025-03-25|1311.02
#2025-03-26|1301.40
#2025-03-27|1296.49
#2025-03-28|1285.53
#2025-03-31|1289.95
#2025-04-01|1294.55
#2025-04-02|1306.33
#2025-04-03|1291.29
#2025-04-04|1292.47
#2025-04-07|1150.24
#2025-04-08|1156.62
#2025-04-09|1160.42
#2025-04-10|1174.83
#2025-04-11|1206.81
#2025-04-14|1232.59
#2025-04-15|1237.48
#2025-04-16|1220.98
#2025-04-17|1234.23
#2025-04-18|1234.23
#2025-04-21|1234.65
#2025-04-22|1244.68
#2025-04-23|1255.94
#2025-04-24|1258.49
#2025-04-25|1261.29
#2025-04-28|1268.10
#2025-04-29|1261.00
#2025-04-30|1238.31
#2025-05-01|1237.90
#2025-05-02|1247.72
#2025-05-05|1247.73
#2025-05-06|1252.23
#2025-05-07|1262.72
#2025-05-08|1271.57
#2025-05-09|1275.58
#2025-05-12|1303.44
#2025-05-13|1301.92
#2025-05-14|1336.28
#2025-05-15|1322.07
#2025-05-16|1312.81
#2025-05-19|1302.29
#2025-05-20|1314.33
#2025-05-21|1319.21
#2025-05-22|1317.12
#2025-05-23|1321.25
#2025-05-26|1315.17
#2025-05-27|1318.79
#2025-05-28|1317.71
#2025-05-29|1326.27
#2025-05-30|1318.67
#2025-06-02|1301.97
#2025-06-03|1339.28
#2025-06-04|1343.43
#2025-06-05|1359.51
#2025-06-06|1351.98
#2025-06-09|1376.25
#2025-06-10|1386.34
#2025-06-11|1417.40
#2025-06-12|1414.50
#2025-06-13|1403.49
#2025-06-16|1425.38
#2025-06-17|1415.99
#2025-06-18|1405.72
#2025-06-19|1377.35
#2025-06-20|1412.03
#2025-06-23|1428.82
#2025-06-24|1468.90
#2025-06-25|1499.91
#2025-06-26|1492.05
#2025-06-27|1469.61
#2025-06-30|1448.33
#2025-07-01|1448.33
#2025-07-02|1470.99
#2025-07-03|1456.71
#2025-07-04|1458.82
#2025-07-07|1461.20
#2025-07-08|1472.37
#2025-07-09|1455.26
#2025-07-10|1495.64
#2025-07-11|1497.46
#2025-07-14|1503.38
#2025-07-15|1493.09
#2025-07-16|1490.18
#2025-07-17|1479.18
#2025-07-18|1507.54
#2025-07-21|1507.83
#2025-07-22|1504.18
#2025-07-23|1528.90
#2025-07-24|1544.86
#2025-07-25|1531.22
#2025-07-28|1546.61
#2025-07-29|1533.18
#2025-07-30|1530.58
#2025-07-31|1498.86
#2025-08-01|1474.56
#2025-08-04|1490.13
#2025-08-05|1511.95
#2025-08-06|1498.33
#2025-08-07|1517.10
#2025-08-08|1505.38
#2025-08-11|1498.72
#2025-08-12|1518.44
#2025-08-13|1533.59
#2025-08-14|1546.96
#2025-08-15|1538.66
#2025-08-18|1536.59
#2025-08-19|1530.10
#2025-08-20|1536.39
#2025-08-21|1538.14
#2025-08-22|1540.32
#2025-08-25|1542.17
#2025-08-26|1519.22
#2025-08-27|1492.53
#2025-08-28|1501.05
#2025-08-29|1494.83
#2025-09-01|1491.19
#2025-09-02|1500.63
#2025-09-03|1486.51
#2025-09-04|1474.62
#2025-09-05|1484.98
#2025-09-08|1483.83
#2025-09-09|1506.07
#2025-09-10|1534.06
#2025-09-11|1530.02
#2025-09-12|1533.26
#2025-09-15|1514.72
#2025-09-16|1499.24
#2025-09-17|1511.78
#2025-09-18|1478.88
#2025-09-19|1473.23
#2025-09-22|1449.49
#2025-09-23|1445.77
#2025-09-24|1443.82
#2025-09-25|1419.46
#2025-09-26|1428.90
#2025-09-29|1461.43
#2025-09-30|1462.13
#2025-10-01|1461.84
#2025-10-02|1456.31
#2025-10-03|1449.82
#2025-10-06|1444.05
#2025-10-07|1443.99
#2025-10-08|1435.80
#2025-10-09|1449.09
#2025-10-10|1453.22
#2025-10-13|1441.10
#2025-10-14|1461.37
#2025-10-15|1486.58
#2025-10-16|1514.19
#2025-10-17|1488.86
#2025-10-20|1506.14
#2025-10-21|1530.95
#2025-10-22|1526.41
#2025-10-23|1542.36
#2025-10-24|1549.28
#2025-10-27|1556.82
#2025-10-28|1553.30
#2025-10-29|1553.10
#2025-10-30|1547.36
#2025-10-31|1519.01
#2025-11-03|1545.22
#2025-11-04|1552.96
#2025-11-05|1551.43
#2025-11-06|1578.95
#2025-11-07|1576.56
#2025-11-10|1604.38
#2025-11-11|1608.76
#2025-11-12|1630.74
#2025-11-13|1638.82
#2025-11-14|1617.42
#2025-11-17|1604.64
#2025-11-18|1574.66
#2025-11-19|1576.50
#2025-11-20|1589.87
#2025-11-21|1551.81
#2025-11-24|1563.70
#2025-11-25|1578.52
#2025-11-26|1577.30
#2025-11-27|1580.95
#2025-11-28|1564.76
#2025-12-01|1563.67
#2025-12-02|1565.93
#2025-12-03|1529.14
#2025-12-04|1537.60
#2025-12-05|1570.44
#2025-12-08|1548.58
#2025-12-09|1530.78
#2025-12-10|1526.98
#2025-12-11|1527.42
#2025-12-12|1550.16
#2025-12-15|1548.44
#2025-12-16|1516.02
#2025-12-17|1534.34
#2025-12-18|1546.22
#2025-12-19|1552.39
#2025-12-22|1553.68
#2025-12-23|1562.44
#2025-12-24|1560.24
#2025-12-25|1560.24
#2025-12-26|1561.11
#2025-12-29|1565.63
#2025-12-30|1569.12
#2025-12-31|1560.83
#2026-01-01|1560.83
#2026-01-02|1589.58
#2026-01-05|1591.05
#2026-01-06|1623.11
#2026-01-07|1612.58
#2026-01-08|1590.91
#2026-01-09|1590.41
#2026-01-12|1596.78
#2026-01-13|1616.89
#2026-01-14|1602.62
#2026-01-15|1604.87
#2026-01-16|1596.97
#2026-01-19|1587.76
#2026-01-20|1595.87
#2026-01-21|1581.61
#2026-01-22|1562.76
#2026-01-23|1558.50
#2026-01-26|1573.99
#2026-01-27|1604.13
#2026-01-28|1642.04
#2026-01-29|1669.69