Table Data - NASDAQ China Financials Net Total Return Index
| Title | NASDAQ China Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCN30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQCN30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 248.74 |
| 2001-04-02 | 251.90 |
| 2001-04-03 | 245.98 |
| 2001-04-04 | 233.41 |
| 2001-04-05 | 234.55 |
| 2001-04-06 | 240.45 |
| 2001-04-09 | 236.55 |
| 2001-04-10 | 242.74 |
| 2001-04-11 | 247.22 |
| 2001-04-12 | 250.91 |
| 2001-04-13 | . |
| 2001-04-16 | 255.22 |
| 2001-04-17 | 252.14 |
| 2001-04-18 | 260.19 |
| 2001-04-19 | 270.43 |
| 2001-04-20 | 270.23 |
| 2001-04-23 | 271.34 |
| 2001-04-24 | 273.50 |
| 2001-04-25 | 265.15 |
| 2001-04-26 | 264.09 |
| 2001-04-27 | 264.30 |
| 2001-04-30 | 266.42 |
| 2001-05-01 | 266.43 |
| 2001-05-02 | 275.61 |
| 2001-05-03 | 274.97 |
| 2001-05-04 | 274.09 |
| 2001-05-07 | 275.98 |
| 2001-05-08 | 280.38 |
| 2001-05-09 | 286.34 |
| 2001-05-10 | 285.66 |
| 2001-05-11 | 285.97 |
| 2001-05-14 | 283.15 |
| 2001-05-15 | 285.20 |
| 2001-05-16 | 291.09 |
| 2001-05-17 | 295.59 |
| 2001-05-18 | 297.34 |
| 2001-05-21 | 303.74 |
| 2001-05-22 | 308.65 |
| 2001-05-23 | 307.81 |
| 2001-05-24 | 310.94 |
| 2001-05-25 | 318.38 |
| 2001-05-28 | . |
| 2001-05-29 | 311.91 |
| 2001-05-30 | 309.73 |
| 2001-05-31 | 307.06 |
| 2001-06-01 | 303.29 |
| 2001-06-04 | 304.19 |
| 2001-06-05 | 309.27 |
| 2001-06-06 | 311.27 |
| 2001-06-07 | 312.16 |
| 2001-06-08 | 309.90 |
| 2001-06-11 | 302.82 |
| 2001-06-12 | 300.49 |
| 2001-06-13 | 295.58 |
| 2001-06-14 | 280.20 |
| 2001-06-15 | 281.14 |
| 2001-06-18 | 277.55 |
| 2001-06-19 | 278.91 |
| 2001-06-20 | 279.08 |
| 2001-06-21 | 287.49 |
| 2001-06-22 | 288.93 |
| 2001-06-25 | 294.85 |
| 2001-06-26 | 293.43 |
| 2001-06-27 | 296.58 |
| 2001-06-28 | 291.33 |
| 2001-06-29 | 293.57 |
| 2001-07-02 | 290.96 |
| 2001-07-03 | 292.57 |
| 2001-07-04 | . |
| 2001-07-05 | 285.20 |
| 2001-07-06 | 285.81 |
| 2001-07-09 | 280.06 |
| 2001-07-10 | 285.66 |
| 2001-07-11 | 280.54 |
| 2001-07-12 | 284.78 |
| 2001-07-13 | 286.86 |
| 2001-07-16 | 284.56 |
| 2001-07-17 | 277.47 |
| 2001-07-18 | 275.74 |
| 2001-07-19 | 272.44 |
| 2001-07-20 | 285.13 |
| 2001-07-23 | 280.83 |
| 2001-07-24 | 279.10 |
| 2001-07-25 | 274.03 |
| 2001-07-26 | 274.22 |
| 2001-07-27 | 275.85 |
| 2001-07-30 | 267.89 |
| 2001-07-31 | 265.16 |
| 2001-08-01 | 268.81 |
| 2001-08-02 | 260.78 |
| 2001-08-03 | 255.60 |
| 2001-08-06 | 241.39 |
| 2001-08-07 | 240.67 |
| 2001-08-08 | 240.49 |
| 2001-08-09 | 246.63 |
| 2001-08-10 | 251.36 |
| 2001-08-13 | 245.13 |
| 2001-08-14 | 251.63 |
| 2001-08-15 | 253.46 |
| 2001-08-16 | 245.77 |
| 2001-08-17 | 247.72 |
| 2001-08-20 | 251.11 |
| 2001-08-21 | 252.88 |
| 2001-08-22 | 248.98 |
| 2001-08-23 | 247.80 |
| 2001-08-24 | 245.72 |
| 2001-08-27 | 244.60 |
| 2001-08-28 | 245.72 |
| 2001-08-29 | 243.42 |
| 2001-08-30 | 243.22 |
| 2001-08-31 | 239.05 |
| 2001-09-03 | . |
| 2001-09-04 | 240.76 |
| 2001-09-05 | 240.88 |
| 2001-09-06 | 240.12 |
| 2001-09-07 | 231.55 |
| 2001-09-10 | 233.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 192.63 |
| 2001-09-18 | 195.31 |
| 2001-09-19 | 204.36 |
| 2001-09-20 | 202.74 |
| 2001-09-21 | 200.39 |
| 2001-09-24 | 206.87 |
| 2001-09-25 | 206.93 |
| 2001-09-26 | 204.28 |
| 2001-09-27 | 208.81 |
| 2001-09-28 | 212.62 |
| 2001-10-01 | 212.63 |
| 2001-10-02 | 212.63 |
| 2001-10-03 | 214.91 |
| 2001-10-04 | 221.76 |
| 2001-10-05 | 223.33 |
| 2001-10-08 | 223.53 |
| 2001-10-09 | 233.03 |
| 2001-10-10 | 234.84 |
| 2001-10-11 | 233.42 |
| 2001-10-12 | 222.51 |
| 2001-10-15 | 223.96 |
| 2001-10-16 | 223.63 |
| 2001-10-17 | 225.84 |
| 2001-10-18 | 220.32 |
| 2001-10-19 | 218.68 |
| 2001-10-22 | 218.69 |
| 2001-10-23 | 234.67 |
| 2001-10-24 | 237.28 |
| 2001-10-25 | 235.38 |
| 2001-10-26 | 232.69 |
| 2001-10-29 | 233.72 |
| 2001-10-30 | 236.94 |
| 2001-10-31 | 238.55 |
| 2001-11-01 | 241.53 |
| 2001-11-02 | 237.00 |
| 2001-11-05 | 242.38 |
| 2001-11-06 | 239.75 |
| 2001-11-07 | 231.79 |
| 2001-11-08 | 235.11 |
| 2001-11-09 | 236.76 |
| 2001-11-12 | 234.22 |
| 2001-11-13 | 235.53 |
| 2001-11-14 | 239.54 |
| 2001-11-15 | 242.77 |
| 2001-11-16 | 247.01 |
| 2001-11-19 | 248.91 |
| 2001-11-20 | 249.01 |
| 2001-11-21 | 249.53 |
| 2001-11-22 | . |
| 2001-11-23 | 255.77 |
| 2001-11-26 | 253.37 |
| 2001-11-27 | 253.33 |
| 2001-11-28 | 251.81 |
| 2001-11-29 | 251.78 |
| 2001-11-30 | 257.76 |
| 2001-12-03 | 262.38 |
| 2001-12-04 | 263.51 |
| 2001-12-05 | 267.12 |
| 2001-12-06 | 266.10 |
| 2001-12-07 | 268.13 |
| 2001-12-10 | 273.64 |
| 2001-12-11 | 271.39 |
| 2001-12-12 | 268.10 |
| 2001-12-13 | 257.31 |
| 2001-12-14 | 261.46 |
| 2001-12-17 | 259.92 |
| 2001-12-18 | 259.25 |
| 2001-12-19 | 261.79 |
| 2001-12-20 | 263.89 |
| 2001-12-21 | 260.26 |
| 2001-12-24 | 259.40 |
| 2001-12-25 | . |
| 2001-12-26 | 260.89 |
| 2001-12-27 | 260.55 |
| 2001-12-28 | 259.79 |
| 2001-12-31 | 260.17 |
| 2002-01-01 | . |
| 2002-01-02 | 261.87 |
| 2002-01-03 | 263.39 |
| 2002-01-04 | 264.04 |
| 2002-01-07 | 268.62 |
| 2002-01-08 | 264.77 |
| 2002-01-09 | 255.24 |
| 2002-01-10 | 255.43 |
| 2002-01-11 | 250.78 |
| 2002-01-14 | 247.13 |
| 2002-01-15 | 241.28 |
| 2002-01-16 | 242.74 |
| 2002-01-17 | 243.18 |
| 2002-01-18 | 244.36 |
| 2002-01-21 | . |
| 2002-01-22 | 233.27 |
| 2002-01-23 | 237.15 |
| 2002-01-24 | 238.54 |
| 2002-01-25 | 236.55 |
| 2002-01-28 | 235.92 |
| 2002-01-29 | 237.26 |
| 2002-01-30 | 235.57 |
| 2002-01-31 | 239.70 |
| 2002-02-01 | 237.34 |
| 2002-02-04 | 237.84 |
| 2002-02-05 | 237.60 |
| 2002-02-06 | 236.66 |
| 2002-02-07 | 235.61 |
| 2002-02-08 | 236.12 |
| 2002-02-11 | 239.16 |
| 2002-02-12 | 239.16 |
| 2002-02-13 | 239.16 |
| 2002-02-14 | 239.16 |
| 2002-02-15 | 239.31 |
| 2002-02-18 | . |
| 2002-02-19 | 243.87 |
| 2002-02-20 | 243.59 |
| 2002-02-21 | 245.14 |
| 2002-02-22 | 242.47 |
| 2002-02-25 | 239.87 |
| 2002-02-26 | 239.72 |
| 2002-02-27 | 241.55 |
| 2002-02-28 | 238.76 |
| 2002-03-01 | 236.22 |
| 2002-03-04 | 239.56 |
| 2002-03-05 | 244.41 |
| 2002-03-06 | 244.97 |
| 2002-03-07 | 250.64 |
| 2002-03-08 | 251.43 |
| 2002-03-11 | 250.72 |
| 2002-03-12 | 251.66 |
| 2002-03-13 | 248.56 |
| 2002-03-14 | 248.31 |
| 2002-03-15 | 240.56 |
| 2002-03-18 | 241.37 |
| 2002-03-19 | 240.95 |
| 2002-03-20 | 241.60 |
| 2002-03-21 | 237.09 |
| 2002-03-22 | 238.18 |
| 2002-03-25 | 241.79 |
| 2002-03-26 | 237.93 |
| 2002-03-27 | 239.34 |
| 2002-03-28 | 238.12 |
| 2002-03-29 | . |
| 2002-04-01 | 237.14 |
| 2002-04-02 | 235.80 |
| 2002-04-03 | 232.22 |
| 2002-04-04 | 234.42 |
| 2002-04-05 | 233.77 |
| 2002-04-08 | 232.87 |
| 2002-04-09 | 233.70 |
| 2002-04-10 | 233.79 |
| 2002-04-11 | 232.59 |
| 2002-04-12 | 231.71 |
| 2002-04-15 | 231.88 |
| 2002-04-16 | 231.54 |
| 2002-04-17 | 233.49 |
| 2002-04-18 | 232.73 |
| 2002-04-19 | 235.09 |
| 2002-04-22 | 234.70 |
| 2002-04-23 | 237.42 |
| 2002-04-24 | 239.74 |
| 2002-04-25 | 239.43 |
| 2002-04-26 | 239.62 |
| 2002-04-29 | 240.18 |
| 2002-04-30 | 241.61 |
| 2002-05-01 | 241.61 |
| 2002-05-02 | 251.76 |
| 2002-05-03 | 252.59 |
| 2002-05-06 | 250.38 |
| 2002-05-07 | 252.34 |
| 2002-05-08 | 252.19 |
| 2002-05-09 | 250.38 |
| 2002-05-10 | 249.96 |
| 2002-05-13 | 250.11 |
| 2002-05-14 | 250.09 |
| 2002-05-15 | 254.12 |
| 2002-05-16 | 251.01 |
| 2002-05-17 | 251.23 |
| 2002-05-20 | 250.70 |
| 2002-05-21 | 247.35 |
| 2002-05-22 | 247.30 |
| 2002-05-23 | 248.23 |
| 2002-05-24 | 248.63 |
| 2002-05-27 | . |
| 2002-05-28 | 245.87 |
| 2002-05-29 | 242.83 |
| 2002-05-30 | 241.34 |
| 2002-05-31 | 239.31 |
| 2002-06-03 | 239.53 |
| 2002-06-04 | 239.12 |
| 2002-06-05 | 239.66 |
| 2002-06-06 | 239.29 |
| 2002-06-07 | 238.61 |
| 2002-06-10 | 238.66 |
| 2002-06-11 | 238.43 |
| 2002-06-12 | 236.84 |
| 2002-06-13 | 237.16 |
| 2002-06-14 | 230.70 |
| 2002-06-17 | 225.41 |
| 2002-06-18 | 225.26 |
| 2002-06-19 | 219.68 |
| 2002-06-20 | 224.13 |
| 2002-06-21 | 223.82 |
| 2002-06-24 | 234.63 |
| 2002-06-25 | 232.62 |
| 2002-06-26 | 227.77 |
| 2002-06-27 | 229.57 |
| 2002-06-28 | 229.11 |
| 2002-07-01 | 228.78 |
| 2002-07-02 | 228.97 |
| 2002-07-03 | 234.06 |
| 2002-07-04 | . |
| 2002-07-05 | 237.86 |
| 2002-07-08 | 235.82 |
| 2002-07-09 | 234.06 |
| 2002-07-10 | 230.45 |
| 2002-07-11 | 228.63 |
| 2002-07-12 | 230.50 |
| 2002-07-15 | 227.78 |
| 2002-07-16 | 224.26 |
| 2002-07-17 | 221.82 |
| 2002-07-18 | 223.46 |
| 2002-07-19 | 221.91 |
| 2002-07-22 | 215.07 |
| 2002-07-23 | 220.10 |
| 2002-07-24 | 216.39 |
| 2002-07-25 | 213.11 |
| 2002-07-26 | 206.34 |
| 2002-07-29 | 208.15 |
| 2002-07-30 | 212.20 |
| 2002-07-31 | 212.71 |
| 2002-08-01 | 211.55 |
| 2002-08-02 | 206.50 |
| 2002-08-05 | 200.34 |
| 2002-08-06 | 199.81 |
| 2002-08-07 | 202.34 |
| 2002-08-08 | 201.22 |
| 2002-08-09 | 202.67 |
| 2002-08-12 | 194.35 |
| 2002-08-13 | 195.05 |
| 2002-08-14 | 192.97 |
| 2002-08-15 | 196.53 |
| 2002-08-16 | 198.53 |
| 2002-08-19 | 201.23 |
| 2002-08-20 | 201.53 |
| 2002-08-21 | 202.47 |
| 2002-08-22 | 207.14 |
| 2002-08-23 | 204.67 |
| 2002-08-26 | 204.54 |
| 2002-08-27 | 202.34 |
| 2002-08-28 | 201.36 |
| 2002-08-29 | 200.56 |
| 2002-08-30 | 202.14 |
| 2002-09-02 | . |
| 2002-09-03 | 197.92 |
| 2002-09-04 | 197.12 |
| 2002-09-05 | 194.29 |
| 2002-09-06 | 192.46 |
| 2002-09-09 | 189.67 |
| 2002-09-10 | 191.28 |
| 2002-09-11 | 190.93 |
| 2002-09-12 | 193.13 |
| 2002-09-13 | 188.37 |
| 2002-09-16 | 183.41 |
| 2002-09-17 | 186.56 |
| 2002-09-18 | 183.10 |
| 2002-09-19 | 184.50 |
| 2002-09-20 | 183.82 |
| 2002-09-23 | 182.17 |
| 2002-09-24 | 179.02 |
| 2002-09-25 | 178.37 |
| 2002-09-26 | 178.93 |
| 2002-09-27 | 179.65 |
| 2002-09-30 | 176.54 |
| 2002-10-01 | 176.54 |
| 2002-10-02 | 176.87 |
| 2002-10-03 | 174.28 |
| 2002-10-04 | 173.16 |
| 2002-10-07 | 170.68 |
| 2002-10-08 | 169.49 |
| 2002-10-09 | 168.86 |
| 2002-10-10 | 168.38 |
| 2002-10-11 | 169.47 |
| 2002-10-14 | 169.90 |
| 2002-10-15 | 174.24 |
| 2002-10-16 | 177.35 |
| 2002-10-17 | 181.26 |
| 2002-10-18 | 183.25 |
| 2002-10-21 | 180.46 |
| 2002-10-22 | 181.24 |
| 2002-10-23 | 185.77 |
| 2002-10-24 | 188.68 |
| 2002-10-25 | 186.50 |
| 2002-10-28 | 190.11 |
| 2002-10-29 | 184.21 |
| 2002-10-30 | 185.37 |
| 2002-10-31 | 183.85 |
| 2002-11-01 | 183.50 |
| 2002-11-04 | 188.42 |
| 2002-11-05 | 189.32 |
| 2002-11-06 | 190.75 |
| 2002-11-07 | 191.39 |
| 2002-11-08 | 190.14 |
| 2002-11-11 | 186.01 |
| 2002-11-12 | 185.71 |
| 2002-11-13 | 183.89 |
| 2002-11-14 | 185.37 |
| 2002-11-15 | 188.46 |
| 2002-11-18 | 186.78 |
| 2002-11-19 | 188.31 |
| 2002-11-20 | 185.60 |
| 2002-11-21 | 183.33 |
| 2002-11-22 | 183.07 |
| 2002-11-25 | 184.06 |
| 2002-11-26 | 181.00 |
| 2002-11-27 | 178.73 |
| 2002-11-28 | . |
| 2002-11-29 | 183.46 |
| 2002-12-02 | 187.01 |
| 2002-12-03 | 187.30 |
| 2002-12-04 | 186.89 |
| 2002-12-05 | 188.53 |
| 2002-12-06 | 188.45 |
| 2002-12-09 | 187.85 |
| 2002-12-10 | 186.41 |
| 2002-12-11 | 186.62 |
| 2002-12-12 | 188.89 |
| 2002-12-13 | 189.30 |
| 2002-12-16 | 189.13 |
| 2002-12-17 | 190.16 |
| 2002-12-18 | 184.75 |
| 2002-12-19 | 183.34 |
| 2002-12-20 | 186.18 |
| 2002-12-23 | 186.17 |
| 2002-12-24 | 187.87 |
| 2002-12-25 | . |
| 2002-12-26 | 185.90 |
| 2002-12-27 | 182.47 |
| 2002-12-30 | 178.19 |
| 2002-12-31 | 178.87 |
| 2003-01-01 | . |
| 2003-01-02 | 177.53 |
| 2003-01-03 | 180.51 |
| 2003-01-06 | 181.50 |
| 2003-01-07 | 183.00 |
| 2003-01-08 | 187.34 |
| 2003-01-09 | 190.87 |
| 2003-01-10 | 190.13 |
| 2003-01-13 | 194.09 |
| 2003-01-14 | 197.33 |
| 2003-01-15 | 198.64 |
| 2003-01-16 | 198.55 |
| 2003-01-17 | 196.81 |
| 2003-01-20 | . |
| 2003-01-21 | 198.35 |
| 2003-01-22 | 198.71 |
| 2003-01-23 | 197.62 |
| 2003-01-24 | 197.34 |
| 2003-01-27 | 193.80 |
| 2003-01-28 | 194.51 |
| 2003-01-29 | 194.77 |
| 2003-01-30 | 195.21 |
| 2003-01-31 | 195.21 |
| 2003-02-03 | 195.21 |
| 2003-02-04 | 195.27 |
| 2003-02-05 | 196.15 |
| 2003-02-06 | 195.36 |
| 2003-02-07 | 194.99 |
| 2003-02-10 | 194.16 |
| 2003-02-11 | 193.98 |
| 2003-02-12 | 198.97 |
| 2003-02-13 | 195.49 |
| 2003-02-14 | 194.46 |
| 2003-02-17 | . |
| 2003-02-18 | 203.16 |
| 2003-02-19 | 203.31 |
| 2003-02-20 | 201.45 |
| 2003-02-21 | 196.85 |
| 2003-02-24 | 197.86 |
| 2003-02-25 | 198.05 |
| 2003-02-26 | 198.38 |
| 2003-02-27 | 200.06 |
| 2003-02-28 | 198.57 |
| 2003-03-03 | 201.03 |
| 2003-03-04 | 198.59 |
| 2003-03-05 | 196.08 |
| 2003-03-06 | 190.73 |
| 2003-03-07 | 189.96 |
| 2003-03-10 | 187.04 |
| 2003-03-11 | 188.58 |
| 2003-03-12 | 191.10 |
| 2003-03-13 | 189.92 |
| 2003-03-14 | 191.33 |
| 2003-03-17 | 187.56 |
| 2003-03-18 | 193.16 |
| 2003-03-19 | 194.70 |
| 2003-03-20 | 194.06 |
| 2003-03-21 | 193.39 |
| 2003-03-24 | 193.25 |
| 2003-03-25 | 190.81 |
| 2003-03-26 | 190.25 |
| 2003-03-27 | 189.31 |
| 2003-03-28 | 189.94 |
| 2003-03-31 | 187.29 |
| 2003-04-01 | 183.46 |
| 2003-04-02 | 185.85 |
| 2003-04-03 | 184.80 |
| 2003-04-04 | 188.81 |
| 2003-04-07 | 189.65 |
| 2003-04-08 | 188.87 |
| 2003-04-09 | 182.56 |
| 2003-04-10 | 180.38 |
| 2003-04-11 | 181.14 |
| 2003-04-14 | 178.96 |
| 2003-04-15 | 180.34 |
| 2003-04-16 | 180.57 |
| 2003-04-17 | 178.44 |
| 2003-04-18 | . |
| 2003-04-21 | 178.20 |
| 2003-04-22 | 177.84 |
| 2003-04-23 | 175.74 |
| 2003-04-24 | 174.77 |
| 2003-04-25 | 175.87 |
| 2003-04-28 | 175.85 |
| 2003-04-29 | 179.92 |
| 2003-04-30 | 177.54 |
| 2003-05-01 | 177.55 |
| 2003-05-02 | 180.41 |
| 2003-05-05 | 181.68 |
| 2003-05-06 | 182.48 |
| 2003-05-07 | 185.11 |
| 2003-05-08 | 185.11 |
| 2003-05-09 | 186.04 |
| 2003-05-12 | 186.34 |
| 2003-05-13 | 185.60 |
| 2003-05-14 | 185.03 |
| 2003-05-15 | 185.81 |
| 2003-05-16 | 186.50 |
| 2003-05-19 | 186.05 |
| 2003-05-20 | 186.31 |
| 2003-05-21 | 186.16 |
| 2003-05-22 | 187.69 |
| 2003-05-23 | 189.17 |
| 2003-05-26 | . |
| 2003-05-27 | 193.03 |
| 2003-05-28 | 193.58 |
| 2003-05-29 | 191.81 |
| 2003-05-30 | 192.10 |
| 2003-06-02 | 193.98 |
| 2003-06-03 | 190.32 |
| 2003-06-04 | 190.34 |
| 2003-06-05 | 190.19 |
| 2003-06-06 | 190.33 |
| 2003-06-09 | 189.96 |
| 2003-06-10 | 189.31 |
| 2003-06-11 | 190.07 |
| 2003-06-12 | 188.73 |
| 2003-06-13 | 193.86 |
| 2003-06-16 | 193.78 |
| 2003-06-17 | 194.07 |
| 2003-06-18 | 194.59 |
| 2003-06-19 | 195.05 |
| 2003-06-20 | 195.39 |
| 2003-06-23 | 192.23 |
| 2003-06-24 | 191.13 |
| 2003-06-25 | 191.06 |
| 2003-06-26 | 190.61 |
| 2003-06-27 | 192.31 |
| 2003-06-30 | 190.36 |
| 2003-07-01 | 190.43 |
| 2003-07-02 | 191.48 |
| 2003-07-03 | 191.29 |
| 2003-07-04 | . |
| 2003-07-07 | 195.25 |
| 2003-07-08 | 195.66 |
| 2003-07-09 | 195.29 |
| 2003-07-10 | 194.03 |
| 2003-07-11 | 193.68 |
| 2003-07-14 | 197.81 |
| 2003-07-15 | 196.07 |
| 2003-07-16 | 197.09 |
| 2003-07-17 | 195.51 |
| 2003-07-18 | 195.19 |
| 2003-07-21 | 193.99 |
| 2003-07-22 | 193.43 |
| 2003-07-23 | 192.31 |
| 2003-07-24 | 192.41 |
| 2003-07-25 | 193.22 |
| 2003-07-28 | 196.43 |
| 2003-07-29 | 201.75 |
| 2003-07-30 | 201.72 |
| 2003-07-31 | 204.12 |
| 2003-08-01 | 204.63 |
| 2003-08-04 | 204.17 |
| 2003-08-05 | 201.10 |
| 2003-08-06 | 197.86 |
| 2003-08-07 | 200.22 |
| 2003-08-08 | 199.62 |
| 2003-08-11 | 203.37 |
| 2003-08-12 | 205.77 |
| 2003-08-13 | 207.77 |
| 2003-08-14 | 207.34 |
| 2003-08-15 | 206.87 |
| 2003-08-18 | 218.10 |
| 2003-08-19 | 216.68 |
| 2003-08-20 | 215.93 |
| 2003-08-21 | 221.70 |
| 2003-08-22 | 224.52 |
| 2003-08-25 | 225.15 |
| 2003-08-26 | 230.41 |
| 2003-08-27 | 229.51 |
| 2003-08-28 | 230.96 |
| 2003-08-29 | 232.67 |
| 2003-09-01 | . |
| 2003-09-02 | 232.10 |
| 2003-09-03 | 237.22 |
| 2003-09-04 | 232.52 |
| 2003-09-05 | 236.68 |
| 2003-09-08 | 240.20 |
| 2003-09-09 | 235.78 |
| 2003-09-10 | 233.46 |
| 2003-09-11 | 239.25 |
| 2003-09-12 | 239.22 |
| 2003-09-15 | 241.71 |
| 2003-09-16 | 241.17 |
| 2003-09-17 | 243.55 |
| 2003-09-18 | 243.12 |
| 2003-09-19 | 241.34 |
| 2003-09-22 | 242.17 |
| 2003-09-23 | 243.97 |
| 2003-09-24 | 252.16 |
| 2003-09-25 | 261.17 |
| 2003-09-26 | 266.34 |
| 2003-09-29 | 257.77 |
| 2003-09-30 | 261.94 |
| 2003-10-01 | 262.13 |
| 2003-10-02 | 268.70 |
| 2003-10-03 | 277.57 |
| 2003-10-06 | 285.71 |
| 2003-10-07 | 283.41 |
| 2003-10-08 | 283.09 |
| 2003-10-09 | 282.23 |
| 2003-10-10 | 281.95 |
| 2003-10-13 | 284.51 |
| 2003-10-14 | 283.25 |
| 2003-10-15 | 290.50 |
| 2003-10-16 | 304.31 |
| 2003-10-17 | 303.07 |
| 2003-10-20 | 312.52 |
| 2003-10-21 | 318.24 |
| 2003-10-22 | 312.68 |
| 2003-10-23 | 292.35 |
| 2003-10-24 | 294.08 |
| 2003-10-27 | 301.30 |
| 2003-10-28 | 307.23 |
| 2003-10-29 | 305.87 |
| 2003-10-30 | 304.23 |
| 2003-10-31 | 304.76 |
| 2003-11-03 | 308.50 |
| 2003-11-04 | 309.93 |
| 2003-11-05 | 309.89 |
| 2003-11-06 | 303.51 |
| 2003-11-07 | 306.04 |
| 2003-11-10 | 304.50 |
| 2003-11-11 | 303.09 |
| 2003-11-12 | 300.67 |
| 2003-11-13 | 305.08 |
| 2003-11-14 | 306.69 |
| 2003-11-17 | 300.74 |
| 2003-11-18 | 310.40 |
| 2003-11-19 | 309.43 |
| 2003-11-20 | 304.98 |
| 2003-11-21 | 305.77 |
| 2003-11-24 | 306.37 |
| 2003-11-25 | 309.27 |
| 2003-11-26 | 310.06 |
| 2003-11-27 | . |
| 2003-11-28 | 318.13 |
| 2003-12-01 | 319.75 |
| 2003-12-02 | 321.53 |
| 2003-12-03 | 326.05 |
| 2003-12-04 | 325.82 |
| 2003-12-05 | 324.76 |
| 2003-12-08 | 321.16 |
| 2003-12-09 | 325.92 |
| 2003-12-10 | 333.85 |
| 2003-12-11 | 339.90 |
| 2003-12-12 | 342.08 |
| 2003-12-15 | 339.29 |
| 2003-12-16 | 313.60 |
| 2003-12-17 | 310.31 |
| 2003-12-18 | 311.90 |
| 2003-12-19 | 314.47 |
| 2003-12-22 | 321.65 |
| 2003-12-23 | 324.31 |
| 2003-12-24 | 323.68 |
| 2003-12-25 | . |
| 2003-12-26 | 323.69 |
| 2003-12-29 | 322.81 |
| 2003-12-30 | 322.04 |
| 2003-12-31 | 323.11 |
| 2004-01-01 | . |
| 2004-01-02 | 328.29 |
| 2004-01-05 | 332.94 |
| 2004-01-06 | 337.13 |
| 2004-01-07 | 341.54 |
| 2004-01-08 | 337.82 |
| 2004-01-09 | 337.10 |
| 2004-01-12 | 335.28 |
| 2004-01-13 | 331.93 |
| 2004-01-14 | 329.61 |
| 2004-01-15 | 331.69 |
| 2004-01-16 | 328.44 |
| 2004-01-19 | . |
| 2004-01-20 | 337.66 |
| 2004-01-21 | 340.22 |
| 2004-01-22 | 340.24 |
| 2004-01-23 | 340.25 |
| 2004-01-26 | 341.49 |
| 2004-01-27 | 344.15 |
| 2004-01-28 | 338.60 |
| 2004-01-29 | 335.38 |
| 2004-01-30 | 337.14 |
| 2004-02-02 | 328.97 |
| 2004-02-03 | 331.22 |
| 2004-02-04 | 328.48 |
| 2004-02-05 | 327.21 |
| 2004-02-06 | 332.33 |
| 2004-02-09 | 341.70 |
| 2004-02-10 | 342.70 |
| 2004-02-11 | 344.14 |
| 2004-02-12 | 348.00 |
| 2004-02-13 | 352.16 |
| 2004-02-16 | . |
| 2004-02-17 | 356.54 |
| 2004-02-18 | 355.52 |
| 2004-02-19 | 352.06 |
| 2004-02-20 | 351.31 |
| 2004-02-23 | 348.60 |
| 2004-02-24 | 349.98 |
| 2004-02-25 | 342.96 |
| 2004-02-26 | 347.52 |
| 2004-02-27 | 357.13 |
| 2004-03-01 | 352.60 |
| 2004-03-02 | 347.48 |
| 2004-03-03 | 343.54 |
| 2004-03-04 | 342.47 |
| 2004-03-05 | 346.32 |
| 2004-03-08 | 347.28 |
| 2004-03-09 | 342.31 |
| 2004-03-10 | 338.06 |
| 2004-03-11 | 330.81 |
| 2004-03-12 | 329.07 |
| 2004-03-15 | 330.19 |
| 2004-03-16 | 327.34 |
| 2004-03-17 | 331.95 |
| 2004-03-18 | 327.59 |
| 2004-03-19 | 326.28 |
| 2004-03-22 | 323.55 |
| 2004-03-23 | 326.14 |
| 2004-03-24 | 330.06 |
| 2004-03-25 | 326.44 |
| 2004-03-26 | 325.93 |
| 2004-03-29 | 322.33 |
| 2004-03-30 | 326.74 |
| 2004-03-31 | 326.62 |
| 2004-04-01 | 323.64 |
| 2004-04-02 | 326.97 |
| 2004-04-05 | 326.98 |
| 2004-04-06 | 330.41 |
| 2004-04-07 | 336.40 |
| 2004-04-08 | 339.07 |
| 2004-04-09 | . |
| 2004-04-12 | 338.81 |
| 2004-04-13 | 337.48 |
| 2004-04-14 | 325.25 |
| 2004-04-15 | 324.00 |
| 2004-04-16 | 323.34 |
| 2004-04-19 | 319.36 |
| 2004-04-20 | 312.57 |
| 2004-04-21 | 302.93 |
| 2004-04-22 | 305.85 |
| 2004-04-23 | 315.71 |
| 2004-04-26 | 305.61 |
| 2004-04-27 | 304.75 |
| 2004-04-28 | 301.44 |
| 2004-04-29 | 289.48 |
| 2004-04-30 | 287.57 |
| 2004-05-03 | 285.85 |
| 2004-05-04 | 291.38 |
| 2004-05-05 | 288.84 |
| 2004-05-06 | 291.57 |
| 2004-05-07 | 290.55 |
| 2004-05-10 | 276.08 |
| 2004-05-11 | 279.95 |
| 2004-05-12 | 280.98 |
| 2004-05-13 | 275.45 |
| 2004-05-14 | 268.65 |
| 2004-05-17 | 254.45 |
| 2004-05-18 | 258.16 |
| 2004-05-19 | 272.83 |
| 2004-05-20 | 270.35 |
| 2004-05-21 | 278.37 |
| 2004-05-24 | 281.78 |
| 2004-05-25 | 285.29 |
| 2004-05-26 | 285.38 |
| 2004-05-27 | 294.76 |
| 2004-05-28 | 301.85 |
| 2004-05-31 | . |
| 2004-06-01 | 300.48 |
| 2004-06-02 | 303.14 |
| 2004-06-03 | 292.17 |
| 2004-06-04 | 293.41 |
| 2004-06-07 | 302.84 |
| 2004-06-08 | 303.68 |
| 2004-06-09 | 300.81 |
| 2004-06-10 | 300.93 |
| 2004-06-11 | . |
| 2004-06-14 | 296.22 |
| 2004-06-15 | 292.20 |
| 2004-06-16 | 291.76 |
| 2004-06-17 | 284.54 |
| 2004-06-18 | 276.28 |
| 2004-06-21 | 277.09 |
| 2004-06-22 | 277.38 |
| 2004-06-23 | 278.61 |
| 2004-06-24 | 288.52 |
| 2004-06-25 | 289.98 |
| 2004-06-28 | 292.22 |
| 2004-06-29 | 292.43 |
| 2004-06-30 | 295.94 |
| 2004-07-01 | 296.28 |
| 2004-07-02 | 294.80 |
| 2004-07-05 | . |
| 2004-07-06 | 296.93 |
| 2004-07-07 | 297.41 |
| 2004-07-08 | 292.37 |
| 2004-07-09 | 294.19 |
| 2004-07-12 | 291.12 |
| 2004-07-13 | 288.71 |
| 2004-07-14 | 283.90 |
| 2004-07-15 | 282.06 |
| 2004-07-16 | 286.49 |
| 2004-07-19 | 291.93 |
| 2004-07-20 | 290.34 |
| 2004-07-21 | 295.52 |
| 2004-07-22 | 293.36 |
| 2004-07-23 | 293.98 |
| 2004-07-26 | 291.63 |
| 2004-07-27 | 289.67 |
| 2004-07-28 | 290.35 |
| 2004-07-29 | 289.28 |
| 2004-07-30 | 292.16 |
| 2004-08-02 | 290.36 |
| 2004-08-03 | 288.43 |
| 2004-08-04 | 285.42 |
| 2004-08-05 | 290.82 |
| 2004-08-06 | 287.74 |
| 2004-08-09 | 286.39 |
| 2004-08-10 | 285.45 |
| 2004-08-11 | 282.49 |
| 2004-08-12 | 283.20 |
| 2004-08-13 | 282.28 |
| 2004-08-16 | 277.85 |
| 2004-08-17 | 279.54 |
| 2004-08-18 | 281.45 |
| 2004-08-19 | 290.61 |
| 2004-08-20 | 290.23 |
| 2004-08-23 | 287.97 |
| 2004-08-24 | 292.56 |
| 2004-08-25 | 297.23 |
| 2004-08-26 | 298.43 |
| 2004-08-27 | 297.44 |
| 2004-08-30 | 303.58 |
| 2004-08-31 | 305.67 |
| 2004-09-01 | 309.37 |
| 2004-09-02 | 310.73 |
| 2004-09-03 | 309.58 |
| 2004-09-06 | . |
| 2004-09-07 | 319.58 |
| 2004-09-08 | 319.84 |
| 2004-09-09 | 315.82 |
| 2004-09-10 | 315.52 |
| 2004-09-13 | 317.39 |
| 2004-09-14 | 320.08 |
| 2004-09-15 | 321.03 |
| 2004-09-16 | 326.83 |
| 2004-09-17 | 331.11 |
| 2004-09-20 | 332.74 |
| 2004-09-21 | 334.02 |
| 2004-09-22 | 328.56 |
| 2004-09-23 | 326.32 |
| 2004-09-24 | 319.60 |
| 2004-09-27 | 318.59 |
| 2004-09-28 | 318.89 |
| 2004-09-29 | 318.80 |
| 2004-09-30 | 324.82 |
| 2004-10-01 | 324.85 |
| 2004-10-04 | 331.62 |
| 2004-10-05 | 331.54 |
| 2004-10-06 | 331.11 |
| 2004-10-07 | 331.32 |
| 2004-10-08 | 328.50 |
| 2004-10-11 | 330.83 |
| 2004-10-12 | 328.11 |
| 2004-10-13 | 327.52 |
| 2004-10-14 | 323.11 |
| 2004-10-15 | 325.59 |
| 2004-10-18 | 324.61 |
| 2004-10-19 | 326.58 |
| 2004-10-20 | 322.38 |
| 2004-10-21 | 320.90 |
| 2004-10-22 | 320.88 |
| 2004-10-25 | 316.54 |
| 2004-10-26 | 318.55 |
| 2004-10-27 | 318.12 |
| 2004-10-28 | 325.74 |
| 2004-10-29 | 329.34 |
| 2004-11-01 | 328.08 |
| 2004-11-02 | 331.65 |
| 2004-11-03 | 333.16 |
| 2004-11-04 | 331.74 |
| 2004-11-05 | 335.08 |
| 2004-11-08 | 341.77 |
| 2004-11-09 | 342.69 |
| 2004-11-10 | 348.49 |
| 2004-11-11 | 349.53 |
| 2004-11-12 | 352.05 |
| 2004-11-15 | 356.83 |
| 2004-11-16 | 353.67 |
| 2004-11-17 | 356.27 |
| 2004-11-18 | 355.95 |
| 2004-11-19 | 355.81 |
| 2004-11-22 | 355.35 |
| 2004-11-23 | 359.68 |
| 2004-11-24 | 360.82 |
| 2004-11-25 | . |
| 2004-11-26 | 359.64 |
| 2004-11-29 | 360.68 |
| 2004-11-30 | 360.68 |
| 2004-12-01 | 360.03 |
| 2004-12-02 | 360.93 |
| 2004-12-03 | 361.40 |
| 2004-12-06 | 365.29 |
| 2004-12-07 | 363.79 |
| 2004-12-08 | 361.90 |
| 2004-12-09 | 360.06 |
| 2004-12-10 | 351.21 |
| 2004-12-13 | 347.75 |
| 2004-12-14 | 350.44 |
| 2004-12-15 | 350.44 |
| 2004-12-16 | 349.95 |
| 2004-12-17 | 352.87 |
| 2004-12-20 | 356.13 |
| 2004-12-21 | 354.05 |
| 2004-12-22 | 348.81 |
| 2004-12-23 | 350.99 |
| 2004-12-24 | . |
| 2004-12-27 | 350.13 |
| 2004-12-28 | 351.58 |
| 2004-12-29 | 351.34 |
| 2004-12-30 | 346.11 |
| 2004-12-31 | 347.71 |
| 2005-01-03 | 349.66 |
| 2005-01-04 | 346.53 |
| 2005-01-05 | 337.99 |
| 2005-01-06 | 337.84 |
| 2005-01-07 | 335.29 |
| 2005-01-10 | 337.69 |
| 2005-01-11 | 337.93 |
| 2005-01-12 | 342.11 |
| 2005-01-13 | 342.32 |
| 2005-01-14 | 337.60 |
| 2005-01-17 | . |
| 2005-01-18 | 340.97 |
| 2005-01-19 | 341.18 |
| 2005-01-20 | 339.32 |
| 2005-01-21 | 336.49 |
| 2005-01-24 | 332.82 |
| 2005-01-25 | 336.59 |
| 2005-01-26 | 340.42 |
| 2005-01-27 | 340.41 |
#2005-01-28| 340.30
#2005-01-31| 339.13
#2005-02-01| 335.15
#2005-02-02| 336.06
#2005-02-03| 335.30
#2005-02-04| 340.27
#2005-02-07| 344.02
#2005-02-08| 345.10
#2005-02-09| 345.10
#2005-02-10| 345.10
#2005-02-11| 345.09
#2005-02-14| 346.53
#2005-02-15| 346.74
#2005-02-16| 346.28
#2005-02-17| 343.83
#2005-02-18| 346.44
#2005-02-21| .
#2005-02-22| 346.33
#2005-02-23| 344.16
#2005-02-24| 345.19
#2005-02-25| 347.51
#2005-02-28| 352.36
#2005-03-01| 352.45
#2005-03-02| 345.25
#2005-03-03| 347.51
#2005-03-04| 341.73
#2005-03-07| 342.60
#2005-03-08| 346.20
#2005-03-09| 347.28
#2005-03-10| 345.27
#2005-03-11| 344.61
#2005-03-14| 342.80
#2005-03-15| 340.80
#2005-03-16| 342.56
#2005-03-17| 342.61
#2005-03-18| 341.20
#2005-03-21| 342.05
#2005-03-22| 339.60
#2005-03-23| 334.19
#2005-03-24| 334.89
#2005-03-25| .
#2005-03-28| 334.88
#2005-03-29| 331.16
#2005-03-30| 330.55
#2005-03-31| 332.08
#2005-04-01| 332.19
#2005-04-04| 331.68
#2005-04-05| 331.55
#2005-04-06| 332.91
#2005-04-07| 333.20
#2005-04-08| 334.67
#2005-04-11| 333.86
#2005-04-12| 330.96
#2005-04-13| 333.51
#2005-04-14| 332.16
#2005-04-15| 328.12
#2005-04-18| 320.60
#2005-04-19| 326.33
#2005-04-20| 326.56
#2005-04-21| 327.70
#2005-04-22| 331.66
#2005-04-25| 332.18
#2005-04-26| 334.95
#2005-04-27| 331.96
#2005-04-28| 331.77
#2005-04-29| 332.77
#2005-05-02| 332.73
#2005-05-03| 331.63
#2005-05-04| 333.98
#2005-05-05| 337.54
#2005-05-06| 336.32
#2005-05-09| 338.40
#2005-05-10| 337.76
#2005-05-11| 334.97
#2005-05-12| 335.69
#2005-05-13| 333.11
#2005-05-16| 332.94
#2005-05-17| 326.96
#2005-05-18| 327.51
#2005-05-19| 330.29
#2005-05-20| 330.79
#2005-05-23| 328.59
#2005-05-24| 329.54
#2005-05-25| 326.48
#2005-05-26| 325.49
#2005-05-27| 329.36
#2005-05-30| .
#2005-05-31| 330.06
#2005-06-01| 328.42
#2005-06-02| 326.55
#2005-06-03| 324.89
#2005-06-06| 328.29
#2005-06-07| 328.85
#2005-06-08| 328.71
#2005-06-09| 330.87
#2005-06-10| 331.52
#2005-06-13| 330.80
#2005-06-14| 329.76
#2005-06-15| 330.25
#2005-06-16| 335.36
#2005-06-17| 334.93
#2005-06-20| 336.54
#2005-06-21| 338.22
#2005-06-22| 341.28
#2005-06-23| 340.54
#2005-06-24| 338.97
#2005-06-27| 340.61
#2005-06-28| 340.28
#2005-06-29| 337.06
#2005-06-30| 336.52
#2005-07-01| 336.50
#2005-07-04| .
#2005-07-05| 335.09
#2005-07-06| 334.24
#2005-07-07| 330.75
#2005-07-08| 328.55
#2005-07-11| 331.08
#2005-07-12| 331.77
#2005-07-13| 334.06
#2005-07-14| 335.42
#2005-07-15| 338.44
#2005-07-18| 339.98
#2005-07-19| 343.69
#2005-07-20| 347.88
#2005-07-21| 350.62
#2005-07-22| 353.84
#2005-07-25| 352.25
#2005-07-26| 352.25
#2005-07-27| 353.40
#2005-07-28| 354.25
#2005-07-29| 357.79
#2005-08-01| 360.17
#2005-08-02| 362.40
#2005-08-03| 364.73
#2005-08-04| 364.54
#2005-08-05| 365.36
#2005-08-08| 368.30
#2005-08-09| 365.44
#2005-08-10| 370.23
#2005-08-11| 371.00
#2005-08-12| 373.97
#2005-08-15| 382.04
#2005-08-16| 379.06
#2005-08-17| 381.12
#2005-08-18| 369.21
#2005-08-19| 366.75
#2005-08-22| 371.18
#2005-08-23| 366.34
#2005-08-24| 364.77
#2005-08-25| 364.46
#2005-08-26| 369.37
#2005-08-29| 363.63
#2005-08-30| 364.97
#2005-08-31| 364.29
#2005-09-01| 372.69
#2005-09-02| 372.39
#2005-09-05| .
#2005-09-06| 371.50
#2005-09-07| 373.30
#2005-09-08| 374.04
#2005-09-09| 373.91
#2005-09-12| 374.80
#2005-09-13| 372.39
#2005-09-14| 371.07
#2005-09-15| 370.03
#2005-09-16| 370.76
#2005-09-19| 370.74
#2005-09-20| 372.84
#2005-09-21| 371.00
#2005-09-22| 368.05
#2005-09-23| 365.07
#2005-09-26| 362.23
#2005-09-27| 361.48
#2005-09-28| 362.15
#2005-09-29| 369.64
#2005-09-30| 370.25
#2005-10-03| 371.50
#2005-10-04| 373.33
#2005-10-05| 369.54
#2005-10-06| 363.02
#2005-10-07| 364.70
#2005-10-10| 364.70
#2005-10-11| 364.78
#2005-10-12| 358.22
#2005-10-13| 358.02
#2005-10-14| 354.43
#2005-10-17| 355.48
#2005-10-18| 359.05
#2005-10-19| 352.18
#2005-10-20| 352.03
#2005-10-21| 353.86
#2005-10-24| 352.62
#2005-10-25| 350.56
#2005-10-26| 348.61
#2005-10-27| 345.59
#2005-10-28| 340.60
#2005-10-31| 345.55
#2005-11-01| 352.13
#2005-11-02| 352.08
#2005-11-03| 355.98
#2005-11-04| 355.58
#2005-11-07| 352.26
#2005-11-08| 351.79
#2005-11-09| 355.70
#2005-11-10| 357.93
#2005-11-11| 361.13
#2005-11-14| 362.03
#2005-11-15| 363.24
#2005-11-16| 360.93
#2005-11-17| 362.91
#2005-11-18| 367.73
#2005-11-21| 367.07
#2005-11-22| 366.22
#2005-11-23| 371.95
#2005-11-24| .
#2005-11-25| 372.34
#2005-11-28| 374.38
#2005-11-29| 371.20
#2005-11-30| 370.64
#2005-12-01| 372.00
#2005-12-02| 372.68
#2005-12-05| 372.90
#2005-12-06| 368.58
#2005-12-07| 372.28
#2005-12-08| 375.34
#2005-12-09| 376.05
#2005-12-12| 378.59
#2005-12-13| 377.91
#2005-12-14| 380.27
#2005-12-15| 381.99
#2005-12-16| 383.81
#2005-12-19| 387.47
#2005-12-20| 387.27
#2005-12-21| 389.07
#2005-12-22| 387.28
#2005-12-23| 389.31
#2005-12-26| .
#2005-12-27| 389.50
#2005-12-28| 390.12
#2005-12-29| 393.05
#2005-12-30| 392.28
#2006-01-02| .
#2006-01-03| 400.86
#2006-01-04| 412.19
#2006-01-05| 415.12
#2006-01-06| 423.27
#2006-01-09| 431.69
#2006-01-10| 429.72
#2006-01-11| 427.44
#2006-01-12| 427.45
#2006-01-13| 435.65
#2006-01-16| .
#2006-01-17| 428.31
#2006-01-18| 433.06
#2006-01-19| 446.21
#2006-01-20| 440.22
#2006-01-23| 439.48
#2006-01-24| 443.76
#2006-01-25| 443.83
#2006-01-26| 443.44
#2006-01-27| 452.44
#2006-01-30| 452.41
#2006-01-31| 452.40
#2006-02-01| 457.04
#2006-02-02| 455.62
#2006-02-03| 443.25
#2006-02-06| 457.02
#2006-02-07| 460.80
#2006-02-08| 450.50
#2006-02-09| 449.91
#2006-02-10| 452.86
#2006-02-13| 455.57
#2006-02-14| 470.20
#2006-02-15| 468.63
#2006-02-16| 463.34
#2006-02-17| 466.17
#2006-02-20| .
#2006-02-21| 478.49
#2006-02-22| 492.43
#2006-02-23| 494.76
#2006-02-24| 489.06
#2006-02-27| 485.77
#2006-02-28| 479.14
#2006-03-01| 478.99
#2006-03-02| 477.67
#2006-03-03| 478.20
#2006-03-06| 480.80
#2006-03-07| 467.66
#2006-03-08| 460.18
#2006-03-09| 464.42
#2006-03-10| 460.92
#2006-03-13| 472.05
#2006-03-14| 470.91
#2006-03-15| 478.86
#2006-03-16| 480.10
#2006-03-17| 487.14
#2006-03-20| 493.68
#2006-03-21| 507.70
#2006-03-22| 501.41
#2006-03-23| 506.46
#2006-03-24| 508.42
#2006-03-27| 522.80
#2006-03-28| 523.54
#2006-03-29| 517.86
#2006-03-30| 523.09
#2006-03-31| 522.18
#2006-04-03| 521.42
#2006-04-04| 528.22
#2006-04-05| 528.39
#2006-04-06| 525.64
#2006-04-07| 513.65
#2006-04-10| 506.47
#2006-04-11| 508.32
#2006-04-12| 500.94
#2006-04-13| 505.03
#2006-04-14| .
#2006-04-17| 505.04
#2006-04-18| 511.24
#2006-04-19| 512.46
#2006-04-20| 514.56
#2006-04-21| 505.66
#2006-04-24| 494.69
#2006-04-25| 485.14
#2006-04-26| 489.09
#2006-04-27| 487.53
#2006-04-28| 495.77
#2006-05-01| 495.79
#2006-05-02| 506.63
#2006-05-03| 511.64
#2006-05-04| 513.85
#2006-05-05| 513.88
#2006-05-08| 527.29
#2006-05-09| 532.27
#2006-05-10| 537.13
#2006-05-11| 534.79
#2006-05-12| 533.07
#2006-05-15| 521.80
#2006-05-16| 517.59
#2006-05-17| 525.85
#2006-05-18| 519.33
#2006-05-19| 520.13
#2006-05-22| 500.77
#2006-05-23| 497.50
#2006-05-24| 500.83
#2006-05-25| 495.71
#2006-05-26| 490.85
#2006-05-29| .
#2006-05-30| 501.17
#2006-05-31| 501.20
#2006-06-01| 495.27
#2006-06-02| 506.22
#2006-06-05| 520.60
#2006-06-06| 519.55
#2006-06-07| 517.36
#2006-06-08| 502.00
#2006-06-09| 493.22
#2006-06-12| 488.82
#2006-06-13| 474.70
#2006-06-14| 470.73
#2006-06-15| 480.86
#2006-06-16| 495.39
#2006-06-19| 484.76
#2006-06-20| 478.68
#2006-06-21| 479.27
#2006-06-22| 483.61
#2006-06-23| 486.23
#2006-06-26| 490.39
#2006-06-27| 495.50
#2006-06-28| 504.54
#2006-06-29| 515.02
#2006-06-30| 522.34
#2006-07-03| 524.88
#2006-07-04| .
#2006-07-05| 511.64
#2006-07-06| 516.33
#2006-07-07| 518.72
#2006-07-10| 519.86
#2006-07-11| 517.79
#2006-07-12| 520.99
#2006-07-13| 511.09
#2006-07-14| 506.30
#2006-07-17| 500.35
#2006-07-18| 503.57
#2006-07-19| 502.34
#2006-07-20| 513.56
#2006-07-21| 508.18
#2006-07-24| 508.04
#2006-07-25| 507.52
#2006-07-26| 506.51
#2006-07-27| 512.35
#2006-07-28| 512.28
#2006-07-31| 512.10
#2006-08-01| 508.35
#2006-08-02| 509.77
#2006-08-03| 520.50
#2006-08-04| 519.16
#2006-08-07| 522.35
#2006-08-08| 523.34
#2006-08-09| 528.43
#2006-08-10| 527.71
#2006-08-11| 527.31
#2006-08-14| 527.16
#2006-08-15| 526.96
#2006-08-16| 529.67
#2006-08-17| 527.67
#2006-08-18| 526.47
#2006-08-21| 520.73
#2006-08-22| 523.32
#2006-08-23| 519.30
#2006-08-24| 516.05
#2006-08-25| 514.33
#2006-08-28| 512.10
#2006-08-29| 516.05
#2006-08-30| 517.87
#2006-08-31| 517.08
#2006-09-01| 517.02
#2006-09-04| .
#2006-09-05| 520.58
#2006-09-06| 522.63
#2006-09-07| 523.88
#2006-09-08| 526.38
#2006-09-11| 521.76
#2006-09-12| 521.81
#2006-09-13| 520.06
#2006-09-14| 519.11
#2006-09-15| 517.51
#2006-09-18| 519.45
#2006-09-19| 518.67
#2006-09-20| 521.76
#2006-09-21| 532.57
#2006-09-22| 531.27
#2006-09-25| 529.89
#2006-09-26| 519.68
#2006-09-27| 527.92
#2006-09-28| 531.06
#2006-09-29| 530.54
#2006-10-02| 530.53
#2006-10-03| 540.46
#2006-10-04| 543.52
#2006-10-05| 545.27
#2006-10-06| 543.62
#2006-10-09| 537.92
#2006-10-10| 543.97
#2006-10-11| 546.26
#2006-10-12| 554.51
#2006-10-13| 562.05
#2006-10-16| 559.75
#2006-10-17| 560.90
#2006-10-18| 562.53
#2006-10-19| 563.21
#2006-10-20| 568.65
#2006-10-23| 560.99
#2006-10-24| 562.05
#2006-10-25| 561.94
#2006-10-26| 565.18
#2006-10-27| 551.23
#2006-10-30| 551.44
#2006-10-31| 550.94
#2006-11-01| 556.63
#2006-11-02| 563.82
#2006-11-03| 563.02
#2006-11-06| 564.19
#2006-11-07| 563.48
#2006-11-08| 560.34
#2006-11-09| 574.05
#2006-11-10| 574.42
#2006-11-13| 591.82
#2006-11-14| 601.61
#2006-11-15| 627.44
#2006-11-16| 630.24
#2006-11-17| 627.31
#2006-11-20| 631.64
#2006-11-21| 637.32
#2006-11-22| 661.89
#2006-11-23| .
#2006-11-24| 651.12
#2006-11-27| 634.74
#2006-11-28| 599.87
#2006-11-29| 626.25
#2006-11-30| 634.58
#2006-12-01| 629.55
#2006-12-04| 631.95
#2006-12-05| 647.34
#2006-12-06| 658.50
#2006-12-07| 648.42
#2006-12-08| 642.30
#2006-12-11| 651.75
#2006-12-12| 649.37
#2006-12-13| 643.84
#2006-12-14| 655.41
#2006-12-15| 661.82
#2006-12-18| 678.32
#2006-12-19| 674.11
#2006-12-20| 694.93
#2006-12-21| 705.00
#2006-12-22| 714.16
#2006-12-25| .
#2006-12-26| 714.32
#2006-12-27| 775.50
#2006-12-28| 777.84
#2006-12-29| 773.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 817.43
#2007-01-04| 777.45
#2007-01-05| 774.01
#2007-01-08| 756.04
#2007-01-09| 733.82
#2007-01-10| 720.26
#2007-01-11| 715.32
#2007-01-12| 727.18
#2007-01-15| .
#2007-01-16| 757.60
#2007-01-17| 751.32
#2007-01-18| 737.89
#2007-01-19| 734.70
#2007-01-22| 745.23
#2007-01-23| 738.48
#2007-01-24| 743.86
#2007-01-25| 733.09
#2007-01-26| 718.25
#2007-01-29| 713.55
#2007-01-30| 720.04
#2007-01-31| 705.26
#2007-02-01| 696.39
#2007-02-02| 703.43
#2007-02-05| 702.34
#2007-02-06| 707.88
#2007-02-07| 731.19
#2007-02-08| 740.63
#2007-02-09| 738.80
#2007-02-12| 741.09
#2007-02-13| 724.17
#2007-02-14| 725.35
#2007-02-15| 734.43
#2007-02-16| 738.10
#2007-02-19| .
#2007-02-20| 738.07
#2007-02-21| 732.90
#2007-02-22| 729.59
#2007-02-23| 719.99
#2007-02-26| 708.93
#2007-02-27| 690.99
#2007-02-28| 672.19
#2007-03-01| 653.01
#2007-03-02| 650.76
#2007-03-05| 622.53
#2007-03-06| 645.66
#2007-03-07| 649.93
#2007-03-08| 668.04
#2007-03-09| 675.57
#2007-03-12| 684.33
#2007-03-13| 677.55
#2007-03-14| 656.23
#2007-03-15| 661.71
#2007-03-16| 669.47
#2007-03-19| 679.15
#2007-03-20| 681.28
#2007-03-21| 688.09
#2007-03-22| 692.54
#2007-03-23| 695.62
#2007-03-26| 696.55
#2007-03-27| 695.10
#2007-03-28| 687.52
#2007-03-29| 698.87
#2007-03-30| 696.70
#2007-04-02| 698.93
#2007-04-03| 702.08
#2007-04-04| 706.84
#2007-04-05| 706.85
#2007-04-06| .
#2007-04-09| 706.70
#2007-04-10| 712.77
#2007-04-11| 722.66
#2007-04-12| 729.49
#2007-04-13| 725.83
#2007-04-16| 736.93
#2007-04-17| 746.47
#2007-04-18| 756.48
#2007-04-19| 732.34
#2007-04-20| 743.22
#2007-04-23| 746.96
#2007-04-24| 743.98
#2007-04-25| 740.63
#2007-04-26| 747.70
#2007-04-27| 737.74
#2007-04-30| 729.88
#2007-05-01| 729.77
#2007-05-02| 726.18
#2007-05-03| 737.59
#2007-05-04| 744.28
#2007-05-07| 751.92
#2007-05-08| 746.73
#2007-05-09| 749.71
#2007-05-10| 750.32
#2007-05-11| 738.98
#2007-05-14| 765.61
#2007-05-15| 764.42
#2007-05-16| 763.32
#2007-05-17| 762.31
#2007-05-18| 757.08
#2007-05-21| 752.13
#2007-05-22| 747.37
#2007-05-23| 748.67
#2007-05-24| 748.53
#2007-05-25| 736.88
#2007-05-28| .
#2007-05-29| 733.58
#2007-05-30| 721.17
#2007-05-31| 734.65
#2007-06-01| 742.68
#2007-06-04| 741.14
#2007-06-05| 741.09
#2007-06-06| 737.39
#2007-06-07| 735.15
#2007-06-08| 724.31
#2007-06-11| 726.91
#2007-06-12| 726.36
#2007-06-13| 727.77
#2007-06-14| 746.40
#2007-06-15| 764.32
#2007-06-18| 805.37
#2007-06-19| 805.53
#2007-06-20| 800.60
#2007-06-21| 821.46
#2007-06-22| 817.46
#2007-06-25| 806.19
#2007-06-26| 802.79
#2007-06-27| 811.40
#2007-06-28| 821.03
#2007-06-29| 814.13
#2007-07-02| 814.07
#2007-07-03| 829.45
#2007-07-04| .
#2007-07-05| 854.76
#2007-07-06| 863.20
#2007-07-09| 882.22
#2007-07-10| 906.70
#2007-07-11| 890.29
#2007-07-12| 884.88
#2007-07-13| 894.85
#2007-07-16| 883.08
#2007-07-17| 889.84
#2007-07-18| 876.73
#2007-07-19| 892.62
#2007-07-20| 910.99
#2007-07-23| 924.19
#2007-07-24| 923.65
#2007-07-25| 913.39
#2007-07-26| 910.88
#2007-07-27| 879.78
#2007-07-30| 889.71
#2007-07-31| 917.75
#2007-08-01| 880.15
#2007-08-02| 880.91
#2007-08-03| 889.90
#2007-08-06| 856.45
#2007-08-07| 847.53
#2007-08-08| 883.03
#2007-08-09| 882.78
#2007-08-10| 859.51
#2007-08-13| 863.30
#2007-08-14| 862.96
#2007-08-15| 835.31
#2007-08-16| 792.32
#2007-08-17| 766.98
#2007-08-20| 845.99
#2007-08-21| 868.42
#2007-08-22| 892.66
#2007-08-23| 910.47
#2007-08-24| 908.80
#2007-08-27| 950.83
#2007-08-28| 943.43
#2007-08-29| 926.43
#2007-08-30| 953.39
#2007-08-31| 983.07
#2007-09-03| .
#2007-09-04| 989.59
#2007-09-05| 987.98
#2007-09-06|1004.76
#2007-09-07|1014.19
#2007-09-10|1007.05
#2007-09-11| 998.03
#2007-09-12|1000.69
#2007-09-13|1006.20
#2007-09-14|1023.40
#2007-09-17|1015.16
#2007-09-18|1013.35
#2007-09-19|1049.88
#2007-09-20|1073.91
#2007-09-21|1082.70
#2007-09-24|1111.63
#2007-09-25|1085.93
#2007-09-26|1085.90
#2007-09-27|1095.17
#2007-09-28|1099.33
#2007-10-01|1099.18
#2007-10-02|1144.41
#2007-10-03|1129.73
#2007-10-04|1102.60
#2007-10-05|1136.02
#2007-10-08|1156.03
#2007-10-09|1168.19
#2007-10-10|1199.01
#2007-10-11|1214.14
#2007-10-12|1193.98
#2007-10-15|1192.65
#2007-10-16|1174.34
#2007-10-17|1184.20
#2007-10-18|1192.24
#2007-10-19|1192.62
#2007-10-22|1146.42
#2007-10-23|1191.33
#2007-10-24|1195.79
#2007-10-25|1229.09
#2007-10-26|1236.43
#2007-10-29|1289.05
#2007-10-30|1332.47
#2007-10-31|1325.81
#2007-11-01|1324.89
#2007-11-02|1277.64
#2007-11-05|1200.69
#2007-11-06|1228.65
#2007-11-07|1235.53
#2007-11-08|1192.84
#2007-11-09|1191.17
#2007-11-12|1133.70
#2007-11-13|1132.66
#2007-11-14|1201.46
#2007-11-15|1179.07
#2007-11-16|1126.99
#2007-11-19|1108.29
#2007-11-20|1120.92
#2007-11-21|1064.54
#2007-11-22| .
#2007-11-23|1057.59
#2007-11-26|1100.20
#2007-11-27|1080.42
#2007-11-28|1089.81
#2007-11-29|1118.31
#2007-11-30|1119.80
#2007-12-03|1120.59
#2007-12-04|1121.64
#2007-12-05|1153.98
#2007-12-06|1156.62
#2007-12-07|1136.19
#2007-12-10|1111.94
#2007-12-11|1126.01
#2007-12-12|1095.78
#2007-12-13|1060.93
#2007-12-14|1033.05
#2007-12-17| 996.65
#2007-12-18| 997.06
#2007-12-19|1007.37
#2007-12-20|1011.37
#2007-12-21|1024.37
#2007-12-24|1051.82
#2007-12-25| .
#2007-12-26|1051.37
#2007-12-27|1030.49
#2007-12-28|1008.95
#2007-12-31|1017.59
#2008-01-01| .
#2008-01-02|1002.79
#2008-01-03| 958.48
#2008-01-04| 971.43
#2008-01-07| 946.78
#2008-01-08| 962.24
#2008-01-09|1000.77
#2008-01-10| 995.27
#2008-01-11| 983.57
#2008-01-14| 963.85
#2008-01-15| 940.96
#2008-01-16| 888.37
#2008-01-17| 916.88
#2008-01-18| 934.43
#2008-01-21| .
#2008-01-22| 768.31
#2008-01-23| 867.50
#2008-01-24| 851.51
#2008-01-25| 922.84
#2008-01-28| 871.46
#2008-01-29| 874.44
#2008-01-30| 830.67
#2008-01-31| 809.88
#2008-02-01| 867.84
#2008-02-04| 917.63
#2008-02-05| 906.14
#2008-02-06| 848.96
#2008-02-07| 849.08
#2008-02-08| 849.11
#2008-02-11| 810.86
#2008-02-12| 819.58
#2008-02-13| 835.21
#2008-02-14| 873.08
#2008-02-15| 884.29
#2008-02-18| .
#2008-02-19| 896.37
#2008-02-20| 868.93
#2008-02-21| 864.42
#2008-02-22| 850.07
#2008-02-25| 840.44
#2008-02-26| 854.00
#2008-02-27| 898.60
#2008-02-28| 908.25
#2008-02-29| 908.70
#2008-03-03| 875.88
#2008-03-04| 852.18
#2008-03-05| 844.91
#2008-03-06| 854.23
#2008-03-07| 832.08
#2008-03-10| 828.15
#2008-03-11| 836.60
#2008-03-12| 854.70
#2008-03-13| 807.09
#2008-03-14| 801.62
#2008-03-17| 751.55
#2008-03-18| 766.71
#2008-03-19| 796.07
#2008-03-20| 761.70
#2008-03-21| .
#2008-03-24| 761.59
#2008-03-25| 826.68
#2008-03-26| 841.18
#2008-03-27| 847.04
#2008-03-28| 882.04
#2008-03-31| 859.26
#2008-04-01| 878.39
#2008-04-02| 918.31
#2008-04-03| 944.35
#2008-04-04| 944.41
#2008-04-07| 951.74
#2008-04-08| 939.00
#2008-04-09| 922.29
#2008-04-10| 946.52
#2008-04-11| 971.86
#2008-04-14| 919.85
#2008-04-15| 922.07
#2008-04-16| 916.34
#2008-04-17| 929.05
#2008-04-18| 908.14
#2008-04-21| 931.35
#2008-04-22| 955.68
#2008-04-23| 974.31
#2008-04-24|1006.28
#2008-04-25| 998.34
#2008-04-28|1008.49
#2008-04-29|1021.29
#2008-04-30|1020.70
#2008-05-01|1020.87
#2008-05-02|1043.96
#2008-05-05|1039.19
#2008-05-06|1042.22
#2008-05-07|1010.73
#2008-05-08|1001.02
#2008-05-09| 982.71
#2008-05-12| 982.64
#2008-05-13|1015.67
#2008-05-14|1021.13
#2008-05-15|1021.86
#2008-05-16|1010.11
#2008-05-19|1012.69
#2008-05-20| 985.38
#2008-05-21|1001.08
#2008-05-22| 977.82
#2008-05-23| 964.78
#2008-05-26| .
#2008-05-27| 951.06
#2008-05-28| 955.62
#2008-05-29| 963.28
#2008-05-30| 981.16
#2008-06-02| 987.19
#2008-06-03| 970.61
#2008-06-04| 962.18
#2008-06-05| 965.76
#2008-06-06| 975.44
#2008-06-09| 975.56
#2008-06-10| 927.66
#2008-06-11| 927.17
#2008-06-12| 917.20
#2008-06-13| 898.37
#2008-06-16| 920.34
#2008-06-17| 920.47
#2008-06-18| 930.51
#2008-06-19| 908.91
#2008-06-20| 903.94
#2008-06-23| 904.57
#2008-06-24| 890.14
#2008-06-25| 906.38
#2008-06-26| 898.51
#2008-06-27| 879.33
#2008-06-30| 885.06
#2008-07-01| 884.59
#2008-07-02| 863.73
#2008-07-03| 826.33
#2008-07-04| .
#2008-07-07| 865.64
#2008-07-08| 838.71
#2008-07-09| 879.22
#2008-07-10| 897.66
#2008-07-11| 915.57
#2008-07-14| 911.68
#2008-07-15| 869.59
#2008-07-16| 869.79
#2008-07-17| 892.85
#2008-07-18| 901.03
#2008-07-21| 926.64
#2008-07-22| 929.86
#2008-07-23| 961.21
#2008-07-24| 961.85
#2008-07-25| 948.75
#2008-07-28| 944.57
#2008-07-29| 926.00
#2008-07-30| 953.81
#2008-07-31| 952.56
#2008-08-01| 961.22
#2008-08-04| 941.34
#2008-08-05| 925.83
#2008-08-06| 925.66
#2008-08-07| 934.26
#2008-08-08| 916.42
#2008-08-11| 911.71
#2008-08-12| 898.63
#2008-08-13| 855.76
#2008-08-14| 850.09
#2008-08-15| 846.12
#2008-08-18| 836.12
#2008-08-19| 819.56
#2008-08-20| 849.46
#2008-08-21| 830.98
#2008-08-22| 830.87
#2008-08-25| 859.25
#2008-08-26| 865.05
#2008-08-27| 885.55
#2008-08-28| 872.37
#2008-08-29| 886.05
#2008-09-01| .
#2008-09-02| 868.78
#2008-09-03| 848.99
#2008-09-04| 846.49
#2008-09-05| 829.87
#2008-09-08| 861.88
#2008-09-09| 848.22
#2008-09-10| 827.05
#2008-09-11| 796.68
#2008-09-12| 782.35
#2008-09-15| 782.72
#2008-09-16| 724.91
#2008-09-17| 672.44
#2008-09-18| 669.47
#2008-09-19| 769.50
#2008-09-22| 782.74
#2008-09-23| 748.52
#2008-09-24| 746.66
#2008-09-25| 750.74
#2008-09-26| 744.95
#2008-09-29| 704.18
#2008-09-30| 717.23
#2008-10-01| 717.04
#2008-10-02| 725.95
#2008-10-03| 698.08
#2008-10-06| 653.78
#2008-10-07| 653.59
#2008-10-08| 586.52
#2008-10-09| 611.84
#2008-10-10| 563.03
#2008-10-13| 634.23
#2008-10-14| 656.18
#2008-10-15| 616.23
#2008-10-16| 572.14
#2008-10-17| 537.32
#2008-10-20| 567.46
#2008-10-21| 548.53
#2008-10-22| 512.65
#2008-10-23| 498.53
#2008-10-24| 456.07
#2008-10-27| 402.90
#2008-10-28| 472.44
#2008-10-29| 466.64
#2008-10-30| 540.31
#2008-10-31| 528.60
#2008-11-03| 542.81
#2008-11-04| 559.32
#2008-11-05| 591.10
#2008-11-06| 549.22
#2008-11-07| 568.79
#2008-11-10| 610.60
#2008-11-11| 588.54
#2008-11-12| 591.36
#2008-11-13| 565.29
#2008-11-14| 580.21
#2008-11-17| 574.82
#2008-11-18| 544.62
#2008-11-19| 531.04
#2008-11-20| 507.82
#2008-11-21| 533.11
#2008-11-24| 527.21
#2008-11-25| 551.93
#2008-11-26| 572.12
#2008-11-27| .
#2008-11-28| 580.55
#2008-12-01| 605.42
#2008-12-02| 577.86
#2008-12-03| 594.25
#2008-12-04| 598.02
#2008-12-05| 617.80
#2008-12-08| 678.34
#2008-12-09| 652.66
#2008-12-10| 687.54
#2008-12-11| 684.76
#2008-12-12| 645.04
#2008-12-15| 639.37
#2008-12-16| 643.23
#2008-12-17| 659.51
#2008-12-18| 670.48
#2008-12-19| 676.24
#2008-12-22| 651.80
#2008-12-23| 624.57
#2008-12-24| 619.54
#2008-12-25| .
#2008-12-26| 619.59
#2008-12-29| 618.75
#2008-12-30| 610.74
#2008-12-31| 616.63
#2009-01-01| .
#2009-01-02| 649.15
#2009-01-05| 667.94
#2009-01-06| 653.05
#2009-01-07| 610.75
#2009-01-08| 578.21
#2009-01-09| 579.45
#2009-01-12| 550.82
#2009-01-13| 542.35
#2009-01-14| 554.91
#2009-01-15| 549.24
#2009-01-16| 565.83
#2009-01-19| .
#2009-01-20| 545.73
#2009-01-21| 526.72
#2009-01-22| 532.73
#2009-01-23| 526.91
#2009-01-26| 526.93
#2009-01-27| 526.72
#2009-01-28| 526.79
#2009-01-29| 555.25
#2009-01-30| 554.84
#2009-02-02| 538.84
#2009-02-03| 540.83
#2009-02-04| 560.46
#2009-02-05| 574.67
#2009-02-06| 593.12
#2009-02-09| 595.39
#2009-02-10| 603.55
#2009-02-11| 588.78
#2009-02-12| 572.11
#2009-02-13| 584.46
#2009-02-16| .
#2009-02-17| 554.88
#2009-02-18| 554.51
#2009-02-19| 562.47
#2009-02-20| 549.01
#2009-02-23| 572.21
#2009-02-24| 556.61
#2009-02-25| 569.21
#2009-02-26| 558.84
#2009-02-27| 557.98
#2009-03-02| 533.58
#2009-03-03| 535.66
#2009-03-04| 561.45
#2009-03-05| 564.74
#2009-03-06| 564.67
#2009-03-09| 555.47
#2009-03-10| 560.85
#2009-03-11| 567.53
#2009-03-12| 562.86
#2009-03-13| 589.09
#2009-03-16| 610.72
#2009-03-17| 608.39
#2009-03-18| 623.38
#2009-03-19| 626.54
#2009-03-20| 598.75
#2009-03-23| 635.15
#2009-03-24| 646.45
#2009-03-25| 636.43
#2009-03-26| 683.94
#2009-03-27| 684.15
#2009-03-30| 633.01
#2009-03-31| 652.01
#2009-04-01| 646.73
#2009-04-02| 688.40
#2009-04-03| 681.58
#2009-04-06| 697.02
#2009-04-07| 700.90
#2009-04-08| 689.42
#2009-04-09| 708.94
#2009-04-10| .
#2009-04-13| 709.32
#2009-04-14| 727.13
#2009-04-15| 727.36
#2009-04-16| 717.55
#2009-04-17| 711.90
#2009-04-20| 720.84
#2009-04-21| 704.90
#2009-04-22| 674.03
#2009-04-23| 688.52
#2009-04-24| 689.49
#2009-04-27| 661.53
#2009-04-28| 655.79
#2009-04-29| 682.29
#2009-04-30| 702.99
#2009-05-01| 703.00
#2009-05-04| 745.77
#2009-05-05| 737.13
#2009-05-06| 744.11
#2009-05-07| 764.55
#2009-05-08| 782.77
#2009-05-11| 752.81
#2009-05-12| 757.78
#2009-05-13| 747.19
#2009-05-14| 731.54
#2009-05-15| 746.58
#2009-05-18| 763.83
#2009-05-19| 775.07
#2009-05-20| 768.46
#2009-05-21| 759.03
#2009-05-22| 750.47
#2009-05-25| .
#2009-05-26| 751.82
#2009-05-27| 790.22
#2009-05-28| 790.23
#2009-05-29| 807.95
#2009-06-01| 840.15
#2009-06-02| 818.53
#2009-06-03| 831.01
#2009-06-04| 824.29
#2009-06-05| 834.10
#2009-06-08| 824.12
#2009-06-09| 812.72
#2009-06-10| 855.65
#2009-06-11| 867.72
#2009-06-12| 881.25
#2009-06-15| 873.86
#2009-06-16| 872.29
#2009-06-17| 881.09
#2009-06-18| 859.13
#2009-06-19| 874.75
#2009-06-22| 888.29
#2009-06-23| 864.44
#2009-06-24| 885.25
#2009-06-25| 910.30
#2009-06-26| 923.57
#2009-06-29| 922.43
#2009-06-30| 917.60
#2009-07-01| 918.00
#2009-07-02| 920.34
#2009-07-03| .
#2009-07-06| 906.41
#2009-07-07| 891.43
#2009-07-08| 880.76
#2009-07-09| 877.90
#2009-07-10| 875.92
#2009-07-13| 850.11
#2009-07-14| 879.05
#2009-07-15| 893.71
#2009-07-16| 893.13
#2009-07-17| 912.93
#2009-07-20| 944.30
#2009-07-21| 941.44
#2009-07-22| 923.30
#2009-07-23| 954.46
#2009-07-24| 964.71
#2009-07-27| 976.10
#2009-07-28| 992.34
#2009-07-29| 970.69
#2009-07-30| 970.89
#2009-07-31| 979.90
#2009-08-03| 985.58
#2009-08-04| 966.00
#2009-08-05| 941.26
#2009-08-06| 939.47
#2009-08-07| 909.20
#2009-08-10| 935.66
#2009-08-11| 944.23
#2009-08-12| 926.72
#2009-08-13| 949.58
#2009-08-14| 951.37
#2009-08-17| 920.40
#2009-08-18| 923.28
#2009-08-19| 908.86
#2009-08-20| 920.89
#2009-08-21| 913.97
#2009-08-24| 933.99
#2009-08-25| 930.27
#2009-08-26| 926.48
#2009-08-27| 921.94
#2009-08-28| 912.62
#2009-08-31| 907.16
#2009-09-01| 911.24
#2009-09-02| 899.69
#2009-09-03| 916.59
#2009-09-04| 949.51
#2009-09-07| .
#2009-09-08| 989.32
#2009-09-09| 978.08
#2009-09-10| 991.21
#2009-09-11| 994.40
#2009-09-14| 989.67
#2009-09-15| 987.46
#2009-09-16|1013.94
#2009-09-17|1024.24
#2009-09-18|1019.35
#2009-09-21|1008.90
#2009-09-22|1012.90
#2009-09-23|1002.37
#2009-09-24| 973.47
#2009-09-25| 976.54
#2009-09-28| 955.53
#2009-09-29| 973.96
#2009-09-30| 965.24
#2009-10-01| 965.24
#2009-10-02| 945.58
#2009-10-05| 954.23
#2009-10-06| 977.87
#2009-10-07|1004.19
#2009-10-08|1012.76
#2009-10-09|1014.80
#2009-10-12|1007.56
#2009-10-13|1017.56
#2009-10-14|1036.56
#2009-10-15|1046.90
#2009-10-16|1035.43
#2009-10-19|1053.64
#2009-10-20|1068.56
#2009-10-21|1068.12
#2009-10-22|1069.56
#2009-10-23|1094.40
#2009-10-26|1094.34
#2009-10-27|1075.69
#2009-10-28|1052.78
#2009-10-29|1024.85
#2009-10-30|1056.75
#2009-11-02|1053.82
#2009-11-03|1031.30
#2009-11-04|1056.73
#2009-11-05|1049.98
#2009-11-06|1064.82
#2009-11-09|1093.19
#2009-11-10|1100.83
#2009-11-11|1108.99
#2009-11-12|1095.97
#2009-11-13|1112.53
#2009-11-16|1141.66
#2009-11-17|1139.97
#2009-11-18|1134.30
#2009-11-19|1110.86
#2009-11-20|1101.91
#2009-11-23|1135.67
#2009-11-24|1108.32
#2009-11-25|1109.10
#2009-11-26| .
#2009-11-27|1026.00
#2009-11-30|1073.93
#2009-12-01|1091.93
#2009-12-02|1104.18
#2009-12-03|1116.95
#2009-12-04|1118.14
#2009-12-07|1111.35
#2009-12-08|1093.31
#2009-12-09|1072.22
#2009-12-10|1066.43
#2009-12-11|1072.58
#2009-12-14|1074.74
#2009-12-15|1051.34
#2009-12-16|1033.81
#2009-12-17|1018.91
#2009-12-18|1004.06
#2009-12-21| 991.00
#2009-12-22|1008.26
#2009-12-23|1023.27
#2009-12-24|1034.67
#2009-12-25| .
#2009-12-28|1032.07
#2009-12-29|1027.65
#2009-12-30|1020.31
#2009-12-31|1045.05
#2010-01-01| .
#2010-01-04|1035.46
#2010-01-05|1058.32
#2010-01-06|1058.43
#2010-01-07|1044.75
#2010-01-08|1038.31
#2010-01-11|1038.69
#2010-01-12|1021.58
#2010-01-13| 983.23
#2010-01-14| 971.96
#2010-01-15| 975.12
#2010-01-18| .
#2010-01-19|1005.03
#2010-01-20| 978.88
#2010-01-21| 957.41
#2010-01-22| 964.58
#2010-01-25| 952.39
#2010-01-26| 920.27
#2010-01-27| 916.24
#2010-01-28| 941.04
#2010-01-29| 929.06
#2010-02-01| 941.17
#2010-02-02| 932.35
#2010-02-03| 952.23
#2010-02-04| 935.95
#2010-02-05| 904.42
#2010-02-08| 894.52
#2010-02-09| 909.85
#2010-02-10| 918.18
#2010-02-11| 934.12
#2010-02-12| 931.31
#2010-02-15| .
#2010-02-16| 931.32
#2010-02-17| 941.90
#2010-02-18| 933.82
#2010-02-19| 908.06
#2010-02-22| 925.39
#2010-02-23| 934.19
#2010-02-24| 924.36
#2010-02-25| 917.20
#2010-02-26| 927.82
#2010-03-01| 963.06
#2010-03-02| 973.41
#2010-03-03| 972.26
#2010-03-04| 948.79
#2010-03-05| 962.93
#2010-03-08| 983.27
#2010-03-09| 986.09
#2010-03-10| 989.08
#2010-03-11| 982.85
#2010-03-12| 982.17
#2010-03-15| 969.20
#2010-03-16| 967.63
#2010-03-17| 986.53
#2010-03-18| 988.56
#2010-03-19| 993.27
#2010-03-22| 973.32
#2010-03-23| 973.64
#2010-03-24| 977.41
#2010-03-25| 965.58
#2010-03-26| 970.25
#2010-03-29| 984.15
#2010-03-30| 999.91
#2010-03-31|1006.92
#2010-04-01|1027.78
#2010-04-02| .
#2010-04-05|1028.06
#2010-04-06|1028.11
#2010-04-07|1060.51
#2010-04-08|1054.79
#2010-04-09|1065.58
#2010-04-12|1050.82
#2010-04-13|1048.27
#2010-04-14|1051.95
#2010-04-15|1042.87
#2010-04-16|1017.00
#2010-04-19| 993.63
#2010-04-20|1007.63
#2010-04-21| 995.23
#2010-04-22| 993.79
#2010-04-23| 980.63
#2010-04-26| 993.05
#2010-04-27| 976.69
#2010-04-28| 964.40
#2010-04-29| 958.41
#2010-04-30| 988.17
#2010-05-03| 970.61
#2010-05-04| 965.17
#2010-05-05| 945.06
#2010-05-06| 941.70
#2010-05-07| 942.51
#2010-05-10| 962.68
#2010-05-11| 947.51
#2010-05-12| 948.40
#2010-05-13| 961.72
#2010-05-14| 953.91
#2010-05-17| 930.56
#2010-05-18| 947.61
#2010-05-19| 929.50
#2010-05-20| 925.74
#2010-05-21| 925.76
#2010-05-24| 943.35
#2010-05-25| 907.50
#2010-05-26| 928.38
#2010-05-27| 942.98
#2010-05-28| 959.32
#2010-05-31| .
#2010-06-01| 943.86
#2010-06-02| 939.29
#2010-06-03| 952.99
#2010-06-04| 953.79
#2010-06-07| 934.09
#2010-06-08| 934.14
#2010-06-09| 942.24
#2010-06-10| 943.59
#2010-06-11| 950.89
#2010-06-14| 961.85
#2010-06-15| 965.11
#2010-06-16| 965.17
#2010-06-17| 967.34
#2010-06-18| 978.17
#2010-06-21|1023.39
#2010-06-22|1020.16
#2010-06-23|1015.62
#2010-06-24|1012.07
#2010-06-25|1010.22
#2010-06-28|1013.82
#2010-06-29| 989.35
#2010-06-30| 983.84
#2010-07-01| 982.66
#2010-07-02| 967.27
#2010-07-05| .
#2010-07-06| 979.84
#2010-07-07| 968.93
#2010-07-08| 974.32
#2010-07-09| 996.62
#2010-07-12|1008.69
#2010-07-13|1010.76
#2010-07-14|1013.45
#2010-07-15| 994.55
#2010-07-16| 990.77
#2010-07-19| 984.74
#2010-07-20| 999.78
#2010-07-21|1011.80
#2010-07-22|1017.69
#2010-07-23|1030.84
#2010-07-26|1025.82
#2010-07-27|1028.89
#2010-07-28|1034.34
#2010-07-29|1033.59
#2010-07-30|1031.08
#2010-08-02|1052.51
#2010-08-03|1051.98
#2010-08-04|1051.67
#2010-08-05|1049.42
#2010-08-06|1054.94
#2010-08-09|1063.59
#2010-08-10|1036.97
#2010-08-11|1015.26
#2010-08-12|1007.09
#2010-08-13|1013.06
#2010-08-16|1020.31
#2010-08-17|1018.29
#2010-08-18|1010.45
#2010-08-19|1015.07
#2010-08-20|1010.17
#2010-08-23|1001.45
#2010-08-24| 995.30
#2010-08-25| 993.94
#2010-08-26| 986.10
#2010-08-27| 986.02
#2010-08-30| 995.30
#2010-08-31| 984.58
#2010-09-01| 989.83
#2010-09-02|1001.74
#2010-09-03|1006.09
#2010-09-06| .
#2010-09-07|1022.50
#2010-09-08|1011.53
#2010-09-09|1016.28
#2010-09-10|1017.10
#2010-09-13|1036.80
#2010-09-14|1041.60
#2010-09-15|1038.04
#2010-09-16|1032.74
#2010-09-17|1048.60
#2010-09-20|1039.76
#2010-09-21|1039.28
#2010-09-22|1042.86
#2010-09-23|1042.72
#2010-09-24|1045.27
#2010-09-27|1041.90
#2010-09-28|1033.57
#2010-09-29|1050.59
#2010-09-30|1040.88
#2010-10-01|1041.52
#2010-10-04|1045.39
#2010-10-05|1051.54
#2010-10-06|1067.60
#2010-10-07|1066.10
#2010-10-08|1067.32
#2010-10-11|1078.86
#2010-10-12|1080.36
#2010-10-13|1111.17
#2010-10-14|1140.69
#2010-10-15|1147.36
#2010-10-18|1131.38
#2010-10-19|1141.64
#2010-10-20|1137.40
#2010-10-21|1153.33
#2010-10-22|1137.88
#2010-10-25|1138.72
#2010-10-26|1145.71
#2010-10-27|1120.59
#2010-10-28|1132.35
#2010-10-29|1127.43
#2010-11-01|1157.37
#2010-11-02|1171.64
#2010-11-03|1201.10
#2010-11-04|1222.71
#2010-11-05|1230.48
#2010-11-08|1231.42
#2010-11-09|1220.31
#2010-11-10|1198.97
#2010-11-11|1211.21
#2010-11-12|1173.25
#2010-11-15|1156.16
#2010-11-16|1133.45
#2010-11-17|1115.82
#2010-11-18|1142.81
#2010-11-19|1135.66
#2010-11-22|1132.45
#2010-11-23|1102.19
#2010-11-24|1105.81
#2010-11-25| .
#2010-11-26|1093.51
#2010-11-29|1107.54
#2010-11-30|1100.32
#2010-12-01|1107.67
#2010-12-02|1127.13
#2010-12-03|1114.13
#2010-12-06|1098.31
#2010-12-07|1109.37
#2010-12-08|1095.89
#2010-12-09|1092.54
#2010-12-10|1089.87
#2010-12-13|1097.72
#2010-12-14|1104.47
#2010-12-15|1081.40
#2010-12-16|1068.32
#2010-12-17|1074.78
#2010-12-20|1066.60
#2010-12-21|1081.25
#2010-12-22|1075.79
#2010-12-23|1068.23
#2010-12-24| .
#2010-12-27|1059.60
#2010-12-28|1047.98
#2010-12-29|1066.59
#2010-12-30|1073.20
#2010-12-31|1083.13
#2011-01-03|1098.98
#2011-01-04|1111.15
#2011-01-05|1111.39
#2011-01-06|1104.63
#2011-01-07|1106.33
#2011-01-10|1096.69
#2011-01-11|1103.35
#2011-01-12|1117.66
#2011-01-13|1127.97
#2011-01-14|1130.59
#2011-01-17| .
#2011-01-18|1106.59
#2011-01-19|1118.48
#2011-01-20|1093.99
#2011-01-21|1088.72
#2011-01-24|1075.22
#2011-01-25|1071.72
#2011-01-26|1080.45
#2011-01-27|1066.82
#2011-01-28|1060.57
#2011-01-31|1056.68
#2011-02-01|1051.88
#2011-02-02|1069.35
#2011-02-03|1069.51
#2011-02-04|1069.37
#2011-02-07|1053.05
#2011-02-08|1055.09
#2011-02-09|1039.97
#2011-02-10|1017.01
#2011-02-11|1020.05
#2011-02-14|1038.43
#2011-02-15|1025.55
#2011-02-16|1041.08
#2011-02-17|1046.23
#2011-02-18|1065.09
#2011-02-21| .
#2011-02-22|1030.82
#2011-02-23|1022.03
#2011-02-24|1011.97
#2011-02-25|1030.78
#2011-02-28|1050.33
#2011-03-01|1061.40
#2011-03-02|1052.48
#2011-03-03|1063.66
#2011-03-04|1079.36
#2011-03-07|1075.41
#2011-03-08|1087.99
#2011-03-09|1102.04
#2011-03-10|1097.21
#2011-03-11|1076.36
#2011-03-14|1082.29
#2011-03-15|1056.71
#2011-03-16|1062.17
#2011-03-17|1049.42
#2011-03-18|1052.61
#2011-03-21|1067.77
#2011-03-22|1077.85
#2011-03-23|1079.89
#2011-03-24|1089.83
#2011-03-25|1108.22
#2011-03-28|1094.84
#2011-03-29|1093.12
#2011-03-30|1111.00
#2011-03-31|1123.00
#2011-04-01|1138.65
#2011-04-04|1156.13
#2011-04-05|1156.31
#2011-04-06|1158.76
#2011-04-07|1153.81
#2011-04-08|1159.25
#2011-04-11|1153.09
#2011-04-12|1136.81
#2011-04-13|1148.72
#2011-04-14|1141.40
#2011-04-15|1145.64
#2011-04-18|1137.69
#2011-04-19|1120.87
#2011-04-20|1145.46
#2011-04-21|1158.52
#2011-04-22| .
#2011-04-25|1157.53
#2011-04-26|1150.37
#2011-04-27|1142.94
#2011-04-28|1134.07
#2011-04-29|1127.62
#2011-05-02|1127.91
#2011-05-03|1122.42
#2011-05-04|1102.32
#2011-05-05|1101.38
#2011-05-06|1105.91
#2011-05-09|1108.30
#2011-05-10|1108.45
#2011-05-11|1109.42
#2011-05-12|1097.80
#2011-05-13|1106.42
#2011-05-16|1091.61
#2011-05-17|1094.94
#2011-05-18|1107.45
#2011-05-19|1112.15
#2011-05-20|1113.73
#2011-05-23|1087.86
#2011-05-24|1091.66
#2011-05-25|1090.33
#2011-05-26|1092.85
#2011-05-27|1103.76
#2011-05-30| .
#2011-05-31|1127.58
#2011-06-01|1121.03
#2011-06-02|1104.32
#2011-06-03|1087.21
#2011-06-06|1087.03
#2011-06-07|1087.45
#2011-06-08|1070.84
#2011-06-09|1056.58
#2011-06-10|1052.08
#2011-06-13|1062.57
#2011-06-14|1066.46
#2011-06-15|1058.31
#2011-06-16|1038.18
#2011-06-17|1036.62
#2011-06-20|1030.17
#2011-06-21|1024.99
#2011-06-22|1022.04
#2011-06-23|1008.82
#2011-06-24|1043.23
#2011-06-27|1041.11
#2011-06-28|1036.84
#2011-06-29|1029.84
#2011-06-30|1047.67
#2011-07-01|1047.58
#2011-07-04| .
#2011-07-05|1064.17
#2011-07-06|1036.82
#2011-07-07|1038.26
#2011-07-08|1047.52
#2011-07-11|1025.62
#2011-07-12| 987.64
#2011-07-13|1010.18
#2011-07-14|1005.76
#2011-07-15| 995.65
#2011-07-18| 999.74
#2011-07-19|1004.57
#2011-07-20|1008.85
#2011-07-21|1006.63
#2011-07-22|1030.72
#2011-07-25|1020.38
#2011-07-26|1044.16
#2011-07-27|1042.83
#2011-07-28|1037.05
#2011-07-29|1031.03
#2011-08-01|1040.65
#2011-08-02|1017.48
#2011-08-03| 996.11
#2011-08-04| 990.31
#2011-08-05| 954.02
#2011-08-08| 924.92
#2011-08-09| 865.72
#2011-08-10| 875.32
#2011-08-11| 878.98
#2011-08-12| 872.33
#2011-08-15| 913.71
#2011-08-16| 914.39
#2011-08-17| 910.78
#2011-08-18| 897.39
#2011-08-19| 867.42
#2011-08-22| 858.22
#2011-08-23| 879.67
#2011-08-24| 850.03
#2011-08-25| 867.16
#2011-08-26| 864.04
#2011-08-29| 885.78
#2011-08-30| 901.61
#2011-08-31| 920.07
#2011-09-01| 922.55
#2011-09-02| 906.19
#2011-09-05| .
#2011-09-06| 877.56
#2011-09-07| 896.44
#2011-09-08| 892.65
#2011-09-09| 892.55
#2011-09-12| 848.55
#2011-09-13| 848.05
#2011-09-14| 846.64
#2011-09-15| 849.46
#2011-09-16| 866.69
#2011-09-19| 836.50
#2011-09-20| 837.93
#2011-09-21| 824.18
#2011-09-22| 772.45
#2011-09-23| 752.37
#2011-09-26| 729.72
#2011-09-27| 775.36
#2011-09-28| 760.15
#2011-09-29| 760.51
#2011-09-30| 721.51
#2011-10-03| 678.65
#2011-10-04| 658.43
#2011-10-05| 658.65
#2011-10-06| 703.47
#2011-10-07| 731.41
#2011-10-10| 731.15
#2011-10-11| 774.66
#2011-10-12| 795.22
#2011-10-13| 817.75
#2011-10-14| 793.60
#2011-10-17| 810.47
#2011-10-18| 766.36
#2011-10-19| 777.60
#2011-10-20| 762.30
#2011-10-21| 767.81
#2011-10-24| 807.50
#2011-10-25| 820.24
#2011-10-26| 828.64
#2011-10-27| 873.22
#2011-10-28| 894.83
#2011-10-31| 885.36
#2011-11-01| 855.37
#2011-11-02| 880.27
#2011-11-03| 870.69
#2011-11-04| 896.20
#2011-11-07| 880.57
#2011-11-08| 878.06
#2011-11-09| 897.12
#2011-11-10| 841.35
#2011-11-11| 851.43
#2011-11-14| 866.81
#2011-11-15| 867.05
#2011-11-16| 846.96
#2011-11-17| 839.29
#2011-11-18| 814.72
#2011-11-21| 798.35
#2011-11-22| 795.20
#2011-11-23| 776.59
#2011-11-24| .
#2011-11-25| 775.14
#2011-11-28| 793.86
#2011-11-29| 802.02
#2011-11-30| 790.08
#2011-12-01| 853.97
#2011-12-02| 867.30
#2011-12-05| 872.16
#2011-12-06| 860.64
#2011-12-07| 877.21
#2011-12-08| 873.56
#2011-12-09| 845.13
#2011-12-12| 843.65
#2011-12-13| 836.41
#2011-12-14| 832.92
#2011-12-15| 820.09
#2011-12-16| 835.91
#2011-12-19| 826.90
#2011-12-20| 826.68
#2011-12-21| 840.96
#2011-12-22| 840.44
#2011-12-23| 851.48
#2011-12-26| .
#2011-12-27| 851.39
#2011-12-28| 839.20
#2011-12-29| 831.92
#2011-12-30| 833.37
#2012-01-02| .
#2012-01-03| 850.31
#2012-01-04| 840.74
#2012-01-05| 842.46
#2012-01-06| 829.01
#2012-01-09| 848.12
#2012-01-10| 863.27
#2012-01-11| 872.62
#2012-01-12| 878.60
#2012-01-13| 889.61
#2012-01-16| .
#2012-01-17| 919.13
#2012-01-18| 920.36
#2012-01-19| 942.11
#2012-01-20| 941.83
#2012-01-23| 941.97
#2012-01-24| 942.01
#2012-01-25| 941.75
#2012-01-26| 966.20
#2012-01-27| 969.59
#2012-01-30| 942.60
#2012-01-31| 958.17
#2012-02-01| 953.01
#2012-02-02| 979.45
#2012-02-03| 984.31
#2012-02-06| 980.13
#2012-02-07| 971.49
#2012-02-08| 986.61
#2012-02-09| 985.49
#2012-02-10| 963.66
#2012-02-13| 967.34
#2012-02-14| 970.10
#2012-02-15| 993.56
#2012-02-16| 985.17
#2012-02-17| 997.58
#2012-02-20| .
#2012-02-21|1009.92
#2012-02-22|1018.77
#2012-02-23|1008.77
#2012-02-24|1006.16
#2012-02-27| 991.34
#2012-02-28|1011.30
#2012-02-29|1014.29
#2012-03-01| 996.57
#2012-03-02|1009.38
#2012-03-05| 987.21
#2012-03-06| 956.73
#2012-03-07| 940.90
#2012-03-08| 959.27
#2012-03-09| 964.47
#2012-03-12| 963.14
#2012-03-13| 974.81
#2012-03-14| 969.52
#2012-03-15| 962.75
#2012-03-16| 960.72
#2012-03-19| 944.20
#2012-03-20| 936.06
#2012-03-21| 928.88
#2012-03-22| 929.58
#2012-03-23| 914.90
#2012-03-26| 906.10
#2012-03-27| 927.07
#2012-03-28| 922.16
#2012-03-29| 906.61
#2012-03-30| 912.87
#2012-04-02| 914.96
#2012-04-03| 933.09
#2012-04-04| 933.00
#2012-04-05| 921.97
#2012-04-06| .
#2012-04-09| 921.73
#2012-04-10| 913.62
#2012-04-11| 907.91
#2012-04-12| 925.83
#2012-04-13| 952.23
#2012-04-16| 941.59
#2012-04-17| 931.81
#2012-04-18| 934.60
#2012-04-19| 948.27
#2012-04-20| 948.87
#2012-04-23| 926.39
#2012-04-24| 928.75
#2012-04-25| 928.70
#2012-04-26| 936.48
#2012-04-27| 931.78
#2012-04-30| 948.64
#2012-05-01| 948.62
#2012-05-02| 962.03
#2012-05-03| 945.57
#2012-05-04| 939.53
#2012-05-07| 917.89
#2012-05-08| 912.72
#2012-05-09| 898.11
#2012-05-10| 894.83
#2012-05-11| 882.33
#2012-05-14| 867.17
#2012-05-15| 869.64
#2012-05-16| 843.38
#2012-05-17| 838.01
#2012-05-18| 825.41
#2012-05-21| 826.93
#2012-05-22| 838.94
#2012-05-23| 826.13
#2012-05-24| 823.53
#2012-05-25| 824.36
#2012-05-28| .
#2012-05-29| 854.32
#2012-05-30| 844.28
#2012-05-31| 853.31
#2012-06-01| 853.34
#2012-06-04| 834.30
#2012-06-05| 840.42
#2012-06-06| 853.56
#2012-06-07| 859.45
#2012-06-08| 837.72
#2012-06-11| 852.03
#2012-06-12| 852.77
#2012-06-13| 864.23
#2012-06-14| 861.05
#2012-06-15| 884.02
#2012-06-18| 890.54
#2012-06-19| 888.20
#2012-06-20| 888.72
#2012-06-21| 877.36
#2012-06-22| 867.35
#2012-06-25| 856.36
#2012-06-26| 859.95
#2012-06-27| 872.98
#2012-06-28| 860.62
#2012-06-29| 883.62
#2012-07-02| 883.62
#2012-07-03| 894.82
#2012-07-04| .
#2012-07-05| 893.78
#2012-07-06| 886.42
#2012-07-09| 869.91
#2012-07-10| 868.66
#2012-07-11| 854.44
#2012-07-12| 830.37
#2012-07-13| 835.64
#2012-07-16| 834.10
#2012-07-17| 848.04
#2012-07-18| 839.41
#2012-07-19| 857.90
#2012-07-20| 860.09
#2012-07-23| 837.45
#2012-07-24| 833.52
#2012-07-25| 836.85
#2012-07-26| 833.57
#2012-07-27| 852.28
#2012-07-30| 864.57
#2012-07-31| 885.18
#2012-08-01| 892.22
#2012-08-02| 883.46
#2012-08-03| 885.93
#2012-08-06| 895.41
#2012-08-07| 896.01
#2012-08-08| 894.29
#2012-08-09| 903.47
#2012-08-10| 897.82
#2012-08-13| 893.65
#2012-08-14| 902.83
#2012-08-15| 892.85
#2012-08-16| 887.58
#2012-08-17| 894.97
#2012-08-20| 889.80
#2012-08-21| 893.35
#2012-08-22| 884.50
#2012-08-23| 895.56
#2012-08-24| 880.70
#2012-08-27| 870.01
#2012-08-28| 870.13
#2012-08-29| 868.78
#2012-08-30| 853.09
#2012-08-31| 849.88
#2012-09-03| .
#2012-09-04| 843.81
#2012-09-05| 829.81
#2012-09-06| 832.69
#2012-09-07| 865.26
#2012-09-10| 853.66
#2012-09-11| 847.81
#2012-09-12| 857.29
#2012-09-13| 858.51
#2012-09-14| 884.13
#2012-09-17| 880.67
#2012-09-18| 878.60
#2012-09-19| 893.57
#2012-09-20| 883.67
#2012-09-21| 891.93
#2012-09-24| 888.38
#2012-09-25| 883.95
#2012-09-26| 879.47
#2012-09-27| 893.49
#2012-09-28| 899.91
#2012-10-01| 899.80
#2012-10-02| 899.71
#2012-10-03| 902.91
#2012-10-04| 905.41
#2012-10-05| 914.15
#2012-10-08| 900.79
#2012-10-09| 908.37
#2012-10-10| 914.23
#2012-10-11| 932.21
#2012-10-12| 943.27
#2012-10-15| 944.27
#2012-10-16| 944.21
#2012-10-17| 951.47
#2012-10-18| 959.70
#2012-10-19| 961.45
#2012-10-22| 971.53
#2012-10-23| 971.49
#2012-10-24| 969.25
#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|1051.08
#2013-03-15|1041.22
#2013-03-18|1019.75
#2013-03-19|1012.63
#2013-03-20|1040.74
#2013-03-21|1039.94
#2013-03-22|1032.92
#2013-03-25|1044.74
#2013-03-26|1044.28
#2013-03-27|1052.97
#2013-03-28|1038.20
#2013-03-29| .
#2013-04-01|1037.96
#2013-04-02|1030.91
#2013-04-03|1026.47
#2013-04-04|1026.30
#2013-04-05| 995.25
#2013-04-08| 994.05
#2013-04-09|1008.89
#2013-04-10|1020.01
#2013-04-11|1021.49
#2013-04-12|1019.32
#2013-04-15|1004.36
#2013-04-16|1008.80
#2013-04-17| 998.43
#2013-04-18| 997.57
#2013-04-19|1034.15
#2013-04-22|1029.82
#2013-04-23|1013.94
#2013-04-24|1033.71
#2013-04-25|1043.90
#2013-04-26|1051.57
#2013-04-29|1055.57
#2013-04-30|1066.77
#2013-05-01|1066.86
#2013-05-02|1063.89
#2013-05-03|1066.72
#2013-05-06|1080.17
#2013-05-07|1088.33
#2013-05-08|1100.04
#2013-05-09|1097.72
#2013-05-10|1104.83
#2013-05-13|1080.95
#2013-05-14|1072.44
#2013-05-15|1078.72
#2013-05-16|1074.20
#2013-05-17|1074.41
#2013-05-20|1093.66
#2013-05-21|1082.08
#2013-05-22|1080.83
#2013-05-23|1053.80
#2013-05-24|1050.43
#2013-05-27|1054.20
#2013-05-28|1072.96
#2013-05-29|1057.44
#2013-05-30|1053.34
#2013-05-31|1048.55
#2013-06-03|1041.72
#2013-06-04|1041.81
#2013-06-05|1036.61
#2013-06-06|1024.73
#2013-06-07|1013.79
#2013-06-10|1012.69
#2013-06-11| 995.36
#2013-06-12| 995.29
#2013-06-13| 970.83
#2013-06-14| 971.90
#2013-06-17| 984.91
#2013-06-18| 981.66
#2013-06-19| 966.42
#2013-06-20| 930.84
#2013-06-21| 929.20
#2013-06-24| 902.24
#2013-06-25| 894.90
#2013-06-26| 933.18
#2013-06-27| 936.54
#2013-06-28| 958.38
#2013-07-01| 958.59
#2013-07-02| 936.09
#2013-07-03| 904.90
#2013-07-04| 919.09
#2013-07-05| 939.72
#2013-07-08| 923.25
#2013-07-09| 920.61
#2013-07-10| 936.01
#2013-07-11| 973.62
#2013-07-12| 961.88
#2013-07-15| 964.78
#2013-07-16| 960.67
#2013-07-17| 964.27
#2013-07-18| 962.59
#2013-07-19| 954.80
#2013-07-22| 949.70
#2013-07-23| 986.53
#2013-07-24| 989.06
#2013-07-25| 988.34
#2013-07-26| 989.13
#2013-07-29| 976.33
#2013-07-30| 981.24
#2013-07-31| 986.86
#2013-08-01| 992.07
#2013-08-02| 995.35
#2013-08-05| 994.64
#2013-08-06| 985.94
#2013-08-07| 968.93
#2013-08-08| 970.96
#2013-08-09| 979.35
#2013-08-12|1011.46
#2013-08-13|1042.61
#2013-08-14|1042.77
#2013-08-15|1041.90
#2013-08-16|1045.20
#2013-08-19|1042.27
#2013-08-20|1013.76
#2013-08-21|1005.00
#2013-08-22|1017.77
#2013-08-23|1014.38
#2013-08-26|1024.70
#2013-08-27|1016.10
#2013-08-28| 994.78
#2013-08-29|1004.38
#2013-08-30|1006.70
#2013-09-02|1027.49
#2013-09-03|1043.70
#2013-09-04|1040.73
#2013-09-05|1051.30
#2013-09-06|1049.97
#2013-09-09|1069.24
#2013-09-10|1088.43
#2013-09-11|1085.39
#2013-09-12|1087.49
#2013-09-13|1077.31
#2013-09-16|1091.76
#2013-09-17|1088.96
#2013-09-18|1083.44
#2013-09-19|1100.47
#2013-09-20|1100.56
#2013-09-23|1097.91
#2013-09-24|1086.41
#2013-09-25|1086.88
#2013-09-26|1077.19
#2013-09-27|1073.51
#2013-09-30|1056.61
#2013-10-01|1056.81
#2013-10-02|1059.89
#2013-10-03|1073.91
#2013-10-04|1076.42
#2013-10-07|1069.04
#2013-10-08|1083.41
#2013-10-09|1081.38
#2013-10-10|1076.70
#2013-10-11|1089.00
#2013-10-14|1088.70
#2013-10-15|1094.83
#2013-10-16|1088.29
#2013-10-17|1079.05
#2013-10-18|1082.08
#2013-10-21|1083.61
#2013-10-22|1078.72
#2013-10-23|1057.55
#2013-10-24|1041.86
#2013-10-25|1031.78
#2013-10-28|1039.44
#2013-10-29|1057.12
#2013-10-30|1081.09
#2013-10-31|1082.29
#2013-11-01|1085.60
#2013-11-04|1085.24
#2013-11-05|1075.86
#2013-11-06|1071.09
#2013-11-07|1061.59
#2013-11-08|1053.95
#2013-11-11|1072.40
#2013-11-12|1068.40
#2013-11-13|1041.68
#2013-11-14|1048.95
#2013-11-15|1076.76
#2013-11-18|1129.81
#2013-11-19|1132.79
#2013-11-20|1138.15
#2013-11-21|1125.80
#2013-11-22|1138.13
#2013-11-25|1132.40
#2013-11-26|1127.67
#2013-11-27|1134.78
#2013-11-28|1135.46
#2013-11-29|1142.32
#2013-12-02|1152.52
#2013-12-03|1142.86
#2013-12-04|1134.76
#2013-12-05|1134.12
#2013-12-06|1136.16
#2013-12-09|1138.25
#2013-12-10|1132.44
#2013-12-11|1106.33
#2013-12-12|1094.82
#2013-12-13|1100.77
#2013-12-16|1090.41
#2013-12-17|1088.66
#2013-12-18|1094.45
#2013-12-19|1079.02
#2013-12-20|1066.34
#2013-12-23|1065.47
#2013-12-24|1082.10
#2013-12-25|1081.95
#2013-12-26|1081.94
#2013-12-27|1083.20
#2013-12-30|1076.41
#2013-12-31|1082.28
#2014-01-01|1082.28
#2014-01-02|1075.32
#2014-01-03|1049.21
#2014-01-06|1031.01
#2014-01-07|1024.23
#2014-01-08|1041.20
#2014-01-09|1030.27
#2014-01-10|1032.91
#2014-01-13|1031.79
#2014-01-14|1030.17
#2014-01-15|1031.78
#2014-01-16|1030.62
#2014-01-17|1021.55
#2014-01-20|1005.77
#2014-01-21|1024.30
#2014-01-22|1037.39
#2014-01-23|1012.54
#2014-01-24|1000.97
#2014-01-27| 977.72
#2014-01-28| 977.23
#2014-01-29| 995.87
#2014-01-30| 988.42
#2014-01-31| 988.45
#2014-02-03| 988.51
#2014-02-04| 958.59
#2014-02-05| 952.40
#2014-02-06| 958.32
#2014-02-07| 967.92
#2014-02-10| 961.12
#2014-02-11| 989.87
#2014-02-12|1008.78
#2014-02-13| 996.23
#2014-02-14| 999.75
#2014-02-17|1016.51
#2014-02-18|1012.35
#2014-02-19|1015.89
#2014-02-20| 997.45
#2014-02-21| 991.40
#2014-02-24| 974.39
#2014-02-25| 967.61
#2014-02-26| 971.42
#2014-02-27| 982.66
#2014-02-28| 977.39
#2014-03-03| 961.60
#2014-03-04| 964.28
#2014-03-05| 956.04
#2014-03-06| 960.50
#2014-03-07| 962.77
#2014-03-10| 946.14
#2014-03-11| 943.74
#2014-03-12| 931.33
#2014-03-13| 926.79
#2014-03-14| 919.43
#2014-03-17| 917.45
#2014-03-18| 919.45
#2014-03-19| 917.44
#2014-03-20| 904.84
#2014-03-21| 927.10
#2014-03-24| 950.79
#2014-03-25| 948.85
#2014-03-26| 965.63
#2014-03-27| 966.88
#2014-03-28| 981.41
#2014-03-31| 993.08
#2014-04-01| 994.46
#2014-04-02| 992.03
#2014-04-03| 996.71
#2014-04-04| 995.76
#2014-04-07|1003.49
#2014-04-08|1023.54
#2014-04-09|1030.14
#2014-04-10|1025.18
#2014-04-11|1008.47
#2014-04-14|1009.41
#2014-04-15| 988.63
#2014-04-16| 985.95
#2014-04-17| 991.44
#2014-04-18| 991.37
#2014-04-21| 991.37
#2014-04-22| 983.41
#2014-04-23| 969.31
#2014-04-24| 972.99
#2014-04-25| 959.42
#2014-04-28| 954.49
#2014-04-29| 966.40
#2014-04-30| 957.56
#2014-05-01| 957.54
#2014-05-02| 955.62
#2014-05-05| 952.16
#2014-05-06| 952.22
#2014-05-07| 939.99
#2014-05-08| 944.96
#2014-05-09| 943.47
#2014-05-12| 957.25
#2014-05-13| 960.86
#2014-05-14| 978.36
#2014-05-15| 977.61
#2014-05-16| 974.74
#2014-05-19| 971.44
#2014-05-20| 968.42
#2014-05-21| 977.08
#2014-05-22| 990.80
#2014-05-23| 998.46
#2014-05-26| 998.80
#2014-05-27| 995.08
#2014-05-28|1008.05
#2014-05-29|1007.51
#2014-05-30|1014.87
#2014-06-02|1014.75
#2014-06-03|1028.81
#2014-06-04|1025.26
#2014-06-05|1029.43
#2014-06-06|1021.94
#2014-06-09|1028.51
#2014-06-10|1039.62
#2014-06-11|1039.62
#2014-06-12|1036.65
#2014-06-13|1046.19
#2014-06-16|1047.38
#2014-06-17|1041.17
#2014-06-18|1037.49
#2014-06-19|1032.96
#2014-06-20|1032.77
#2014-06-23|1014.00
#2014-06-24|1018.41
#2014-06-25|1014.21
#2014-06-26|1027.15
#2014-06-27|1024.41
#2014-06-30|1028.14
#2014-07-01|1028.19
#2014-07-02|1047.30
#2014-07-03|1055.91
#2014-07-04|1063.22
#2014-07-07|1064.20
#2014-07-08|1065.09
#2014-07-09|1048.26
#2014-07-10|1050.06
#2014-07-11|1048.66
#2014-07-14|1054.68
#2014-07-15|1056.47
#2014-07-16|1054.50
#2014-07-17|1051.67
#2014-07-18|1052.43
#2014-07-21|1048.40
#2014-07-22|1070.09
#2014-07-23|1091.81
#2014-07-24|1108.96
#2014-07-25|1113.01
#2014-07-28|1131.10
#2014-07-29|1139.17
#2014-07-30|1138.52
#2014-07-31|1147.09
#2014-08-01|1131.22
#2014-08-04|1140.82
#2014-08-05|1129.03
#2014-08-06|1125.66
#2014-08-07|1114.59
#2014-08-08|1107.49
#2014-08-11|1129.76
#2014-08-12|1130.75
#2014-08-13|1141.64
#2014-08-14|1129.97
#2014-08-15|1132.01
#2014-08-18|1126.77
#2014-08-19|1129.69
#2014-08-20|1129.17
#2014-08-21|1118.92
#2014-08-22|1128.75
#2014-08-25|1131.07
#2014-08-26|1128.52
#2014-08-27|1119.28
#2014-08-28|1105.15
#2014-08-29|1102.48
#2014-09-01|1097.95
#2014-09-02|1096.29
#2014-09-03|1133.51
#2014-09-04|1141.19
#2014-09-05|1143.46
#2014-09-08|1145.61
#2014-09-09|1145.58
#2014-09-10|1120.03
#2014-09-11|1115.83
#2014-09-12|1114.07
#2014-09-15|1102.50
#2014-09-16|1094.93
#2014-09-17|1110.69
#2014-09-18|1099.22
#2014-09-19|1096.95
#2014-09-22|1079.64
#2014-09-23|1077.11
#2014-09-24|1087.92
#2014-09-25|1078.87
#2014-09-26|1073.83
#2014-09-29|1056.64
#2014-09-30|1042.39
#2014-10-01|1042.37
#2014-10-02|1042.77
#2014-10-03|1054.43
#2014-10-06|1063.39
#2014-10-07|1067.58
#2014-10-08|1061.24
#2014-10-09|1072.93
#2014-10-10|1056.40
#2014-10-13|1053.85
#2014-10-14|1053.54
#2014-10-15|1061.15
#2014-10-16|1051.37
#2014-10-17|1054.76
#2014-10-20|1060.17
#2014-10-21|1059.66
#2014-10-22|1071.67
#2014-10-23|1075.50
#2014-10-24|1071.26
#2014-10-27|1064.74
#2014-10-28|1087.93
#2014-10-29|1102.03
#2014-10-30|1095.43
#2014-10-31|1111.32
#2014-11-03|1108.51
#2014-11-04|1111.69
#2014-11-05|1103.37
#2014-11-06|1097.67
#2014-11-07|1094.00
#2014-11-10|1098.88
#2014-11-11|1108.52
#2014-11-12|1113.01
#2014-11-13|1124.99
#2014-11-14|1124.26
#2014-11-17|1107.92
#2014-11-18|1093.27
#2014-11-19|1088.38
#2014-11-20|1085.43
#2014-11-21|1091.42
#2014-11-24|1137.66
#2014-11-25|1134.70
#2014-11-26|1165.31
#2014-11-27|1164.48
#2014-11-28|1185.45
#2014-12-01|1153.09
#2014-12-02|1191.33
#2014-12-03|1191.93
#2014-12-04|1225.23
#2014-12-05|1238.78
#2014-12-08|1273.96
#2014-12-09|1214.26
#2014-12-10|1220.25
#2014-12-11|1206.65
#2014-12-12|1203.63
#2014-12-15|1196.45
#2014-12-16|1190.80
#2014-12-17|1205.65
#2014-12-18|1208.53
#2014-12-19|1213.25
#2014-12-22|1246.59
#2014-12-23|1237.61
#2014-12-24|1225.83
#2014-12-25|1226.00
#2014-12-26|1226.51
#2014-12-29|1279.82
#2014-12-30|1270.34
#2014-12-31|1286.93
#2015-01-01|1286.93
#2015-01-02|1323.41
#2015-01-05|1321.93
#2015-01-06|1300.71
#2015-01-07|1301.82
#2015-01-08|1296.78
#2015-01-09|1306.28
#2015-01-12|1296.69
#2015-01-13|1296.88
#2015-01-14|1294.86
#2015-01-15|1315.67
#2015-01-16|1306.51
#2015-01-19|1237.25
#2015-01-20|1267.80
#2015-01-21|1301.91
#2015-01-22|1302.20
#2015-01-23|1323.10
#2015-01-26|1321.28
#2015-01-27|1297.28
#2015-01-28|1292.37
#2015-01-29|1266.95
#2015-01-30|1264.46
#2015-02-02|1249.44
#2015-02-03|1269.21
#2015-02-04|1266.74
#2015-02-05|1280.92
#2015-02-06|1269.06
#2015-02-09|1263.45
#2015-02-10|1267.07
#2015-02-11|1261.46
#2015-02-12|1273.80
#2015-02-13|1290.53
#2015-02-16|1290.03
#2015-02-17|1295.36
#2015-02-18|1295.59
#2015-02-19|1295.78
#2015-02-20|1295.52
#2015-02-23|1296.81
#2015-02-24|1297.33
#2015-02-25|1298.90
#2015-02-26|1314.75
#2015-02-27|1308.91
#2015-03-02|1312.39
#2015-03-03|1284.85
#2015-03-04|1263.66
#2015-03-05|1248.73
#2015-03-06|1248.82
#2015-03-09|1257.91
#2015-03-10|1238.28
#2015-03-11|1230.96
#2015-03-12|1247.97
#2015-03-13|1263.35
#2015-03-16|1276.27
#2015-03-17|1278.55
#2015-03-18|1291.30
#2015-03-19|1300.19
#2015-03-20|1306.99
#2015-03-23|1315.86
#2015-03-24|1297.07
#2015-03-25|1293.87
#2015-03-26|1288.05
#2015-03-27|1289.99
#2015-03-30|1327.40
#2015-03-31|1328.22
#2015-04-01|1346.56
#2015-04-02|1358.97
#2015-04-03|1359.11
#2015-04-06|1359.01
#2015-04-07|1359.22
#2015-04-08|1427.95
#2015-04-09|1465.56
#2015-04-10|1493.91
#2015-04-13|1577.20
#2015-04-14|1538.03
#2015-04-15|1572.65
#2015-04-16|1593.09
#2015-04-17|1569.14
#2015-04-20|1524.03
#2015-04-21|1578.05
#2015-04-22|1597.69
#2015-04-23|1575.89
#2015-04-24|1575.91
#2015-04-27|1592.80
#2015-04-28|1603.36
#2015-04-29|1594.62
#2015-04-30|1587.45
#2015-05-01|1587.51
#2015-05-04|1590.00
#2015-05-05|1544.99
#2015-05-06|1537.51
#2015-05-07|1512.97
#2015-05-08|1549.45
#2015-05-11|1562.96
#2015-05-12|1539.95
#2015-05-13|1527.95
#2015-05-14|1522.88
#2015-05-15|1548.25
#2015-05-18|1536.19
#2015-05-19|1563.05
#2015-05-20|1570.13
#2015-05-21|1560.91
#2015-05-22|1601.55
#2015-05-25|1601.48
#2015-05-26|1644.48
#2015-05-27|1633.38
#2015-05-28|1578.27
#2015-05-29|1569.52
#2015-06-01|1592.58
#2015-06-02|1581.51
#2015-06-03|1574.17
#2015-06-04|1583.52
#2015-06-05|1563.24
#2015-06-08|1588.33
#2015-06-09|1558.30
#2015-06-10|1532.12
#2015-06-11|1547.40
#2015-06-12|1579.21
#2015-06-15|1541.93
#2015-06-16|1508.60
#2015-06-17|1527.45
#2015-06-18|1515.85
#2015-06-19|1504.83
#2015-06-22|1527.27
#2015-06-23|1561.84
#2015-06-24|1568.00
#2015-06-25|1553.78
#2015-06-26|1512.31
#2015-06-29|1468.42
#2015-06-30|1504.92
#2015-07-01|1504.73
#2015-07-02|1492.02
#2015-07-03|1466.61
#2015-07-06|1414.36
#2015-07-07|1367.65
#2015-07-08|1272.98
#2015-07-09|1321.79
#2015-07-10|1371.90
#2015-07-13|1391.79
#2015-07-14|1377.13
#2015-07-15|1359.70
#2015-07-16|1371.38
#2015-07-17|1388.89
#2015-07-20|1383.25
#2015-07-21|1393.06
#2015-07-22|1376.83
#2015-07-23|1387.85
#2015-07-24|1371.60
#2015-07-27|1320.11
#2015-07-28|1312.28
#2015-07-29|1321.24
#2015-07-30|1305.03
#2015-07-31|1306.47
#2015-08-03|1291.25
#2015-08-04|1299.16
#2015-08-05|1302.37
#2015-08-06|1296.52
#2015-08-07|1313.54
#2015-08-10|1317.53
#2015-08-11|1314.63
#2015-08-12|1278.20
#2015-08-13|1279.60
#2015-08-14|1282.12
#2015-08-17|1267.45
#2015-08-18|1243.60
#2015-08-19|1228.68
#2015-08-20|1207.06
#2015-08-21|1179.99
#2015-08-24|1109.54
#2015-08-25|1104.55
#2015-08-26|1092.51
#2015-08-27|1149.41
#2015-08-28|1127.70
#2015-08-31|1130.01
#2015-09-01|1098.76
#2015-09-02|1082.89
#2015-09-03|1082.70
#2015-09-04|1067.70
#2015-09-07|1057.70
#2015-09-08|1102.34
#2015-09-09|1154.43
#2015-09-10|1126.77
#2015-09-11|1130.63
#2015-09-14|1132.29
#2015-09-15|1130.40
#2015-09-16|1155.45
#2015-09-17|1157.34
#2015-09-18|1164.55
#2015-09-21|1154.04
#2015-09-22|1145.59
#2015-09-23|1116.65
#2015-09-24|1102.73
#2015-09-25|1109.81
#2015-09-28|1109.86
#2015-09-29|1080.33
#2015-09-30|1096.08
#2015-10-01|1096.08
#2015-10-02|1128.35
#2015-10-05|1148.94
#2015-10-06|1150.21
#2015-10-07|1201.96
#2015-10-08|1191.03
#2015-10-09|1206.74
#2015-10-12|1221.77
#2015-10-13|1209.91
#2015-10-14|1192.93
#2015-10-15|1219.62
#2015-10-16|1233.20
#2015-10-19|1237.16
#2015-10-20|1236.56
#2015-10-21|1236.05
#2015-10-22|1234.75
#2015-10-23|1252.10
#2015-10-26|1253.81
#2015-10-27|1250.99
#2015-10-28|1228.89
#2015-10-29|1214.81
#2015-10-30|1211.20
#2015-11-02|1193.89
#2015-11-03|1199.50
#2015-11-04|1233.44
#2015-11-05|1239.66
#2015-11-06|1233.71
#2015-11-09|1230.41
#2015-11-10|1209.64
#2015-11-11|1203.43
#2015-11-12|1223.07
#2015-11-13|1197.81
#2015-11-16|1176.60
#2015-11-17|1188.64
#2015-11-18|1191.29
#2015-11-19|1210.11
#2015-11-20|1223.51
#2015-11-23|1216.07
#2015-11-24|1206.87
#2015-11-25|1201.59
#2015-11-26|1200.38
#2015-11-27|1172.95
#2015-11-30|1165.08
#2015-12-01|1184.62
#2015-12-02|1198.16
#2015-12-03|1192.74
#2015-12-04|1175.57
#2015-12-07|1174.16
#2015-12-08|1158.89
#2015-12-09|1146.82
#2015-12-10|1139.61
#2015-12-11|1124.47
#2015-12-14|1124.53
#2015-12-15|1129.67
#2015-12-16|1150.47
#2015-12-17|1169.61
#2015-12-18|1169.44
#2015-12-21|1182.87
#2015-12-22|1181.89
#2015-12-23|1197.18
#2015-12-24|1202.00
#2015-12-25|1202.11
#2015-12-28|1186.63
#2015-12-29|1189.21
#2015-12-30|1172.78
#2015-12-31|1176.66
#2016-01-01|1176.66
#2016-01-04|1132.30
#2016-01-05|1124.67
#2016-01-06|1113.53
#2016-01-07|1071.65
#2016-01-08|1077.68
#2016-01-11|1038.56
#2016-01-12|1030.15
#2016-01-13|1034.03
#2016-01-14|1025.05
#2016-01-15| 997.90
#2016-01-18| 984.04
#2016-01-19|1008.74
#2016-01-20| 970.11
#2016-01-21| 948.03
#2016-01-22| 976.46
#2016-01-25| 982.56
#2016-01-26| 950.50
#2016-01-27| 959.12
#2016-01-28| 967.33
#2016-01-29| 995.74
#2016-02-01| 984.34
#2016-02-02| 969.85
#2016-02-03| 948.46
#2016-02-04| 960.59
#2016-02-05| 972.80
#2016-02-08| 973.23
#2016-02-09| 971.98
#2016-02-10| 972.99
#2016-02-11| 926.98
#2016-02-12| 904.84
#2016-02-15| 947.20
#2016-02-16| 966.25
#2016-02-17| 952.93
#2016-02-18| 975.51
#2016-02-19| 970.52
#2016-02-22| 984.53
#2016-02-23| 978.89
#2016-02-24| 968.09
#2016-02-25| 945.29
#2016-02-26| 960.97
#2016-02-29| 949.42
#2016-03-01| 964.44
#2016-03-02|1001.78
#2016-03-03|1001.97
#2016-03-04|1021.40
#2016-03-07|1031.47
#2016-03-08|1016.11
#2016-03-09|1010.42
#2016-03-10|1007.90
#2016-03-11|1018.95
#2016-03-14|1039.24
#2016-03-15|1029.25
#2016-03-16|1028.04
#2016-03-17|1048.41
#2016-03-18|1062.73
#2016-03-21|1070.25
#2016-03-22|1064.72
#2016-03-23|1060.40
#2016-03-24|1039.89
#2016-03-25|1039.90
#2016-03-28|1040.28
#2016-03-29|1041.57
#2016-03-30|1070.88
#2016-03-31|1064.33
#2016-04-01|1046.13
#2016-04-04|1046.03
#2016-04-05|1028.79
#2016-04-06|1026.70
#2016-04-07|1022.91
#2016-04-08|1029.56
#2016-04-11|1040.71
#2016-04-12|1041.76
#2016-04-13|1077.18
#2016-04-14|1085.48
#2016-04-15|1084.95
#2016-04-18|1072.14
#2016-04-19|1086.69
#2016-04-20|1075.63
#2016-04-21|1085.62
#2016-04-22|1072.38
#2016-04-25|1058.91
#2016-04-26|1061.53
#2016-04-27|1060.88
#2016-04-28|1061.31
#2016-04-29|1047.96
#2016-05-02|1047.71
#2016-05-03|1026.65
#2016-05-04|1021.34
#2016-05-05|1014.56
#2016-05-06| 996.94
#2016-05-09| 992.43
#2016-05-10| 995.79
#2016-05-11| 990.01
#2016-05-12| 983.93
#2016-05-13| 968.77
#2016-05-16| 969.06
#2016-05-17| 980.76
#2016-05-18| 967.46
#2016-05-19| 959.46
#2016-05-20| 969.42
#2016-05-23| 973.10
#2016-05-24| 974.13
#2016-05-25| 999.99
#2016-05-26| 998.37
#2016-05-27|1010.33
#2016-05-30|1016.59
#2016-05-31|1028.03
#2016-06-01|1026.56
#2016-06-02|1035.28
#2016-06-03|1040.04
#2016-06-06|1046.63
#2016-06-07|1064.27
#2016-06-08|1064.66
#2016-06-09|1064.78
#2016-06-10|1042.14
#2016-06-13|1022.21
#2016-06-14|1021.78
#2016-06-15|1023.96
#2016-06-16|1007.99
#2016-06-17|1015.73
#2016-06-20|1032.72
#2016-06-21|1041.88
#2016-06-22|1055.67
#2016-06-23|1059.02
#2016-06-24|1033.19
#2016-06-27|1039.97
#2016-06-28|1038.01
#2016-06-29|1051.97
#2016-06-30|1071.91
#2016-07-01|1071.82
#2016-07-04|1083.47
#2016-07-05|1069.72
#2016-07-06|1056.40
#2016-07-07|1064.87
#2016-07-08|1057.85
#2016-07-11|1077.59
#2016-07-12|1095.06
#2016-07-13|1102.14
#2016-07-14|1115.36
#2016-07-15|1118.80
#2016-07-18|1122.84
#2016-07-19|1113.07
#2016-07-20|1118.87
#2016-07-21|1122.88
#2016-07-22|1122.35
#2016-07-25|1119.92
#2016-07-26|1124.90
#2016-07-27|1126.37
#2016-07-28|1121.33
#2016-07-29|1105.79
#2016-08-01|1126.96
#2016-08-02|1126.85
#2016-08-03|1109.99
#2016-08-04|1114.24
#2016-08-05|1133.87
#2016-08-08|1153.35
#2016-08-09|1159.33
#2016-08-10|1162.75
#2016-08-11|1183.26
#2016-08-12|1196.08
#2016-08-15|1220.35
#2016-08-16|1216.35
#2016-08-17|1207.99
#2016-08-18|1216.86
#2016-08-19|1215.27
#2016-08-22|1217.24
#2016-08-23|1214.46
#2016-08-24|1200.99
#2016-08-25|1201.51
#2016-08-26|1204.65
#2016-08-29|1201.10
#2016-08-30|1215.04
#2016-08-31|1211.75
#2016-09-01|1223.96
#2016-09-02|1233.38
#2016-09-05|1253.09
#2016-09-06|1265.69
#2016-09-07|1269.85
#2016-09-08|1273.38
#2016-09-09|1287.39
#2016-09-12|1232.23
#2016-09-13|1224.08
#2016-09-14|1222.96
#2016-09-15|1231.44
#2016-09-16|1231.40
#2016-09-19|1253.07
#2016-09-20|1256.42
#2016-09-21|1268.96
#2016-09-22|1270.51
#2016-09-23|1256.57
#2016-09-26|1234.49
#2016-09-27|1250.15
#2016-09-28|1246.36
#2016-09-29|1248.89
#2016-09-30|1221.64
#2016-10-03|1230.54
#2016-10-04|1238.23
#2016-10-05|1240.23
#2016-10-06|1250.67
#2016-10-07|1247.65
#2016-10-10|1247.45
#2016-10-11|1224.47
#2016-10-12|1210.77
#2016-10-13|1189.46
#2016-10-14|1201.27
#2016-10-17|1192.67
#2016-10-18|1214.10
#2016-10-19|1204.67
#2016-10-20|1207.69
#2016-10-21|1207.81
#2016-10-24|1228.04
#2016-10-25|1225.80
#2016-10-26|1211.37
#2016-10-27|1203.41
#2016-10-28|1192.15
#2016-10-31|1198.79
#2016-11-01|1213.08
#2016-11-02|1190.88
#2016-11-03|1188.36
#2016-11-04|1188.44
#2016-11-07|1199.05
#2016-11-08|1209.18
#2016-11-09|1176.21
#2016-11-10|1196.08
#2016-11-11|1183.57
#2016-11-14|1172.10
#2016-11-15|1181.52
#2016-11-16|1176.38
#2016-11-17|1173.84
#2016-11-18|1176.54
#2016-11-21|1187.30
#2016-11-22|1211.98
#2016-11-23|1216.54
#2016-11-24|1218.77
#2016-11-25|1233.59
#2016-11-28|1242.17
#2016-11-29|1237.59
#2016-11-30|1236.69
#2016-12-01|1241.74
#2016-12-02|1228.05
#2016-12-05|1219.55
#2016-12-06|1227.38
#2016-12-07|1232.73
#2016-12-08|1243.08
#2016-12-09|1241.39
#2016-12-12|1219.29
#2016-12-13|1216.91
#2016-12-14|1209.29
#2016-12-15|1179.73
#2016-12-16|1176.35
#2016-12-19|1162.48
#2016-12-20|1151.75
#2016-12-21|1160.16
#2016-12-22|1145.37
#2016-12-23|1149.40
#2016-12-26|1149.35
#2016-12-27|1149.32
#2016-12-28|1168.67
#2016-12-29|1170.17
#2016-12-30|1184.36
#2017-01-02|1184.36
#2017-01-03|1189.55
#2017-01-04|1186.17
#2017-01-05|1200.10
#2017-01-06|1199.38
#2017-01-09|1196.86
#2017-01-10|1205.86
#2017-01-11|1215.39
#2017-01-12|1214.20
#2017-01-13|1217.60
#2017-01-16|1202.11
#2017-01-17|1204.29
#2017-01-18|1217.48
#2017-01-19|1217.43
#2017-01-20|1205.95
#2017-01-23|1208.27
#2017-01-24|1208.33
#2017-01-25|1206.08
#2017-01-26|1223.17
#2017-01-27|1217.64
#2017-01-30|1217.79
#2017-01-31|1217.52
#2017-02-01|1214.55
#2017-02-02|1206.89
#2017-02-03|1203.84
#2017-02-06|1224.41
#2017-02-07|1227.39
#2017-02-08|1250.94
#2017-02-09|1266.53
#2017-02-10|1267.23
#2017-02-13|1281.94
#2017-02-14|1283.72
#2017-02-15|1314.30
#2017-02-16|1324.17
#2017-02-17|1307.96
#2017-02-20|1315.31
#2017-02-21|1308.18
#2017-02-22|1330.72
#2017-02-23|1331.03
#2017-02-24|1317.54
#2017-02-27|1305.69
#2017-02-28|1304.33
#2017-03-01|1299.69
#2017-03-02|1293.53
#2017-03-03|1277.64
#2017-03-06|1281.47
#2017-03-07|1291.36
#2017-03-08|1300.45
#2017-03-09|1280.36
#2017-03-10|1281.19
#2017-03-13|1314.82
#2017-03-14|1322.30
#2017-03-15|1319.19
#2017-03-16|1349.40
#2017-03-17|1344.56
#2017-03-20|1344.96
#2017-03-21|1356.09
#2017-03-22|1331.47
#2017-03-23|1337.95
#2017-03-24|1334.88
#2017-03-27|1314.92
#2017-03-28|1324.80
#2017-03-29|1326.55
#2017-03-30|1313.79
#2017-03-31|1304.88
#2017-04-03|1311.16
#2017-04-04|1311.17
#2017-04-05|1315.88
#2017-04-06|1306.77
#2017-04-07|1305.31
#2017-04-10|1304.82
#2017-04-11|1295.95
#2017-04-12|1303.38
#2017-04-13|1305.58
#2017-04-14|1305.50
#2017-04-17|1305.55
#2017-04-18|1284.55
#2017-04-19|1279.22
#2017-04-20|1287.53
#2017-04-21|1287.30
#2017-04-24|1294.32
#2017-04-25|1316.85
#2017-04-26|1323.85
#2017-04-27|1315.25
#2017-04-28|1310.22
#2017-05-01|1310.13
#2017-05-02|1303.96
#2017-05-03|1303.98
#2017-05-04|1292.42
#2017-05-05|1272.89
#2017-05-08|1279.87
#2017-05-09|1296.47
#2017-05-10|1310.08
#2017-05-11|1313.46
#2017-05-12|1316.83
#2017-05-15|1337.12
#2017-05-16|1334.60
#2017-05-17|1328.56
#2017-05-18|1317.60
#2017-05-19|1324.65
#2017-05-22|1336.74
#2017-05-23|1337.70
#2017-05-24|1343.19
#2017-05-25|1369.35
#2017-05-26|1371.33
#2017-05-29|1386.48
#2017-05-30|1386.74
#2017-05-31|1383.00
#2017-06-01|1389.44
#2017-06-02|1397.88
#2017-06-05|1391.14
#2017-06-06|1398.06
#2017-06-07|1392.90
#2017-06-08|1399.71
#2017-06-09|1388.86
#2017-06-12|1369.65
#2017-06-13|1378.16
#2017-06-14|1372.00
#2017-06-15|1350.34
#2017-06-16|1356.77
#2017-06-19|1376.41
#2017-06-20|1370.78
#2017-06-21|1364.09
#2017-06-22|1369.42
#2017-06-23|1373.64
#2017-06-26|1393.66
#2017-06-27|1388.60
#2017-06-28|1377.72
#2017-06-29|1390.48
#2017-06-30|1384.05
#2017-07-03|1401.88
#2017-07-04|1384.30
#2017-07-05|1396.61
#2017-07-06|1395.36
#2017-07-07|1381.52
#2017-07-10|1382.55
#2017-07-11|1418.84
#2017-07-12|1434.35
#2017-07-13|1451.22
#2017-07-14|1462.42
#2017-07-17|1474.47
#2017-07-18|1466.10
#2017-07-19|1478.49
#2017-07-20|1485.49
#2017-07-21|1476.24
#2017-07-24|1485.42
#2017-07-25|1479.68
#2017-07-26|1495.14
#2017-07-27|1509.67
#2017-07-28|1492.73
#2017-07-31|1506.82
#2017-08-01|1528.75
#2017-08-02|1531.11
#2017-08-03|1523.53
#2017-08-04|1523.56
#2017-08-07|1527.21
#2017-08-08|1533.28
#2017-08-09|1519.69
#2017-08-10|1489.24
#2017-08-11|1455.06
#2017-08-14|1473.89
#2017-08-15|1482.07
#2017-08-16|1496.44
#2017-08-17|1492.27
#2017-08-18|1474.65
#2017-08-21|1487.30
#2017-08-22|1517.91
#2017-08-23|1518.00
#2017-08-24|1538.77
#2017-08-25|1573.19
#2017-08-28|1579.30
#2017-08-29|1574.60
#2017-08-30|1588.19
#2017-08-31|1574.27
#2017-09-01|1566.25
#2017-09-04|1552.61
#2017-09-05|1562.35
#2017-09-06|1553.78
#2017-09-07|1561.10
#2017-09-08|1564.47
#2017-09-11|1581.89
#2017-09-12|1583.45
#2017-09-13|1575.22
#2017-09-14|1569.70
#2017-09-15|1575.96
#2017-09-18|1604.23
#2017-09-19|1602.04
#2017-09-20|1607.17
#2017-09-21|1609.49
#2017-09-22|1589.10
#2017-09-25|1540.54
#2017-09-26|1540.88
#2017-09-27|1559.23
#2017-09-28|1534.18
#2017-09-29|1542.56
#2017-10-02|1542.84
#2017-10-03|1608.25
#2017-10-04|1627.20
#2017-10-05|1626.53
#2017-10-06|1635.75
#2017-10-09|1619.24
#2017-10-10|1626.57
#2017-10-11|1617.07
#2017-10-12|1633.40
#2017-10-13|1630.46
#2017-10-16|1640.44
#2017-10-17|1634.33
#2017-10-18|1645.52
#2017-10-19|1606.02
#2017-10-20|1636.50
#2017-10-23|1627.50
#2017-10-24|1624.19
#2017-10-25|1634.57
#2017-10-26|1625.42
#2017-10-27|1650.22
#2017-10-30|1635.40
#2017-10-31|1627.63
#2017-11-01|1645.05
#2017-11-02|1634.42
#2017-11-03|1634.29
#2017-11-06|1616.54
#2017-11-07|1633.94
#2017-11-08|1626.16
#2017-11-09|1647.67
#2017-11-10|1648.09
#2017-11-13|1642.75
#2017-11-14|1631.15
#2017-11-15|1608.92
#2017-11-16|1627.47
#2017-11-17|1639.22
#2017-11-20|1627.75
#2017-11-21|1679.76
#2017-11-22|1691.40
#2017-11-23|1656.75
#2017-11-24|1681.65
#2017-11-27|1660.48
#2017-11-28|1652.62
#2017-11-29|1651.85
#2017-11-30|1625.33
#2017-12-01|1623.69
#2017-12-04|1631.76
#2017-12-05|1623.57
#2017-12-06|1578.20
#2017-12-07|1579.53
#2017-12-08|1605.11
#2017-12-11|1621.74
#2017-12-12|1605.58
#2017-12-13|1637.91
#2017-12-14|1643.98
#2017-12-15|1615.86
#2017-12-18|1621.33
#2017-12-19|1635.51
#2017-12-20|1624.13
#2017-12-21|1640.05
#2017-12-22|1650.22
#2017-12-25|1650.23
#2017-12-26|1650.84
#2017-12-27|1651.13
#2017-12-28|1669.73
#2017-12-29|1669.98
#2018-01-01|1669.98
#2018-01-02|1730.24
#2018-01-03|1731.43
#2018-01-04|1744.04
#2018-01-05|1751.41
#2018-01-08|1764.70
#2018-01-09|1768.35
#2018-01-10|1779.65
#2018-01-11|1779.63
#2018-01-12|1802.30
#2018-01-15|1799.41
#2018-01-16|1854.64
#2018-01-17|1863.76
#2018-01-18|1894.23
#2018-01-19|1917.18
#2018-01-22|1927.37
#2018-01-23|1976.25
#2018-01-24|1979.48
#2018-01-25|1938.31
#2018-01-26|2000.21
#2018-01-29|1985.58
#2018-01-30|1948.66
#2018-01-31|1974.34
#2018-02-01|1959.39
#2018-02-02|1963.42
#2018-02-05|1956.85
#2018-02-06|1827.82
#2018-02-07|1783.59
#2018-02-08|1779.27
#2018-02-09|1704.54
#2018-02-12|1703.60
#2018-02-13|1726.28
#2018-02-14|1775.78
#2018-02-15|1828.71
#2018-02-16|1828.39
#2018-02-19|1828.31
#2018-02-20|1803.00
#2018-02-21|1847.45
#2018-02-22|1818.49
#2018-02-23|1846.39
#2018-02-26|1851.39
#2018-02-27|1817.77
#2018-02-28|1781.33
#2018-03-01|1794.59
#2018-03-02|1759.66
#2018-03-05|1727.91
#2018-03-06|1776.10
#2018-03-07|1759.89
#2018-03-08|1780.42
#2018-03-09|1797.20
#2018-03-12|1836.93
#2018-03-13|1846.08
#2018-03-14|1836.36
#2018-03-15|1851.08
#2018-03-16|1850.49
#2018-03-19|1846.99
#2018-03-20|1834.49
#2018-03-21|1826.04
#2018-03-22|1812.56
#2018-03-23|1762.96
#2018-03-26|1769.22
#2018-03-27|1788.86
#2018-03-28|1743.45
#2018-03-29|1744.60
#2018-03-30|1744.65
#2018-04-02|1744.58
#2018-04-03|1751.65
#2018-04-04|1707.80
#2018-04-05|1707.81
#2018-04-06|1722.80
#2018-04-09|1738.36
#2018-04-10|1787.81
#2018-04-11|1789.31
#2018-04-12|1781.40
#2018-04-13|1780.87
#2018-04-16|1741.31
#2018-04-17|1717.24
#2018-04-18|1731.32
#2018-04-19|1763.35
#2018-04-20|1736.63
#2018-04-23|1727.25
#2018-04-24|1766.12
#2018-04-25|1748.09
#2018-04-26|1726.10
#2018-04-27|1731.75
#2018-04-30|1776.59
#2018-05-01|1776.47
#2018-05-02|1762.80
#2018-05-03|1734.80
#2018-05-04|1716.43
#2018-05-07|1722.37
#2018-05-08|1747.39
#2018-05-09|1753.30
#2018-05-10|1755.14
#2018-05-11|1770.53
#2018-05-14|1801.09
#2018-05-15|1787.55
#2018-05-16|1788.72
#2018-05-17|1765.58
#2018-05-18|1772.19
#2018-05-21|1772.75
#2018-05-22|1772.63
#2018-05-23|1739.28
#2018-05-24|1745.48
#2018-05-25|1740.99
#2018-05-28|1744.38
#2018-05-29|1721.38
#2018-05-30|1690.36
#2018-05-31|1714.33
#2018-06-01|1718.50
#2018-06-04|1759.02
#2018-06-05|1769.48
#2018-06-06|1769.24
#2018-06-07|1791.51
#2018-06-08|1760.94
#2018-06-11|1760.12
#2018-06-12|1764.14
#2018-06-13|1746.14
#2018-06-14|1733.27
#2018-06-15|1721.62
#2018-06-18|1721.65
#2018-06-19|1667.79
#2018-06-20|1666.51
#2018-06-21|1645.14
#2018-06-22|1642.58
#2018-06-25|1614.49
#2018-06-26|1595.21
#2018-06-27|1549.57
#2018-06-28|1540.71
#2018-06-29|1582.76
#2018-07-02|1582.75
#2018-07-03|1551.69
#2018-07-04|1529.68
#2018-07-05|1531.16
#2018-07-06|1531.68
#2018-07-09|1562.02
#2018-07-10|1571.81
#2018-07-11|1543.60
#2018-07-12|1565.01
#2018-07-13|1564.02
#2018-07-16|1554.54
#2018-07-17|1535.54
#2018-07-18|1535.52
#2018-07-19|1522.28
#2018-07-20|1547.50
#2018-07-23|1562.07
#2018-07-24|1605.86
#2018-07-25|1619.09
#2018-07-26|1609.74
#2018-07-27|1607.54
#2018-07-30|1600.68
#2018-07-31|1593.86
#2018-08-01|1574.42
#2018-08-02|1539.08
#2018-08-03|1535.84
#2018-08-06|1535.62
#2018-08-07|1565.72
#2018-08-08|1559.84
#2018-08-09|1583.33
#2018-08-10|1580.08
#2018-08-13|1551.46
#2018-08-14|1542.67
#2018-08-15|1508.67
#2018-08-16|1506.56
#2018-08-17|1510.31
#2018-08-20|1527.28
#2018-08-21|1550.27
#2018-08-22|1563.55
#2018-08-23|1559.61
#2018-08-24|1551.98
#2018-08-27|1593.48
#2018-08-28|1593.57
#2018-08-29|1590.21
#2018-08-30|1572.33
#2018-08-31|1560.63
#2018-09-03|1552.07
#2018-09-04|1562.78
#2018-09-05|1525.90
#2018-09-06|1510.77
#2018-09-07|1506.81
#2018-09-10|1483.08
#2018-09-11|1465.99
#2018-09-12|1449.09
#2018-09-13|1492.07
#2018-09-14|1504.16
#2018-09-17|1487.80
#2018-09-18|1503.66
#2018-09-19|1534.16
#2018-09-20|1541.99
#2018-09-21|1597.76
#2018-09-24|1560.16
#2018-09-25|1560.72
#2018-09-26|1574.48
#2018-09-27|1564.65
#2018-09-28|1560.89
#2018-10-01|1560.66
#2018-10-02|1518.30
#2018-10-03|1520.22
#2018-10-04|1491.12
#2018-10-05|1483.55
#2018-10-08|1458.00
#2018-10-09|1460.26
#2018-10-10|1459.27
#2018-10-11|1405.91
#2018-10-12|1438.59
#2018-10-15|1410.49
#2018-10-16|1416.19
#2018-10-17|1415.89
#2018-10-18|1410.19
#2018-10-19|1434.19
#2018-10-22|1478.08
#2018-10-23|1443.26
#2018-10-24|1445.85
#2018-10-25|1448.73
#2018-10-26|1433.66
#2018-10-29|1424.01
#2018-10-30|1424.33
#2018-10-31|1439.95
#2018-11-01|1470.86
#2018-11-02|1534.62
#2018-11-05|1507.73
#2018-11-06|1515.77
#2018-11-07|1515.79
#2018-11-08|1520.17
#2018-11-09|1479.42
#2018-11-12|1480.49
#2018-11-13|1489.47
#2018-11-14|1485.23
#2018-11-15|1504.39
#2018-11-16|1512.06
#2018-11-19|1522.28
#2018-11-20|1499.18
#2018-11-21|1511.13
#2018-11-22|1501.11
#2018-11-23|1490.99
#2018-11-26|1511.15
#2018-11-27|1508.23
#2018-11-28|1526.80
#2018-11-29|1519.45
#2018-11-30|1526.06
#2018-12-03|1565.64
#2018-12-04|1568.58
#2018-12-05|1549.80
#2018-12-06|1510.39
#2018-12-07|1493.33
#2018-12-10|1473.30
#2018-12-11|1469.97
#2018-12-12|1497.68
#2018-12-13|1522.78
#2018-12-14|1501.13
#2018-12-17|1497.36
#2018-12-18|1477.02
#2018-12-19|1474.58
#2018-12-20|1459.47
#2018-12-21|1452.55
#2018-12-24|1446.10
#2018-12-25|1445.99
#2018-12-26|1446.76
#2018-12-27|1437.84
#2018-12-28|1443.68
#2018-12-31|1467.20
#2019-01-01|1467.20
#2019-01-02|1423.26
#2019-01-03|1422.61
#2019-01-04|1446.13
#2019-01-07|1453.96
#2019-01-08|1448.25
#2019-01-09|1477.64
#2019-01-10|1481.53
#2019-01-11|1491.10
#2019-01-14|1473.39
#2019-01-15|1503.71
#2019-01-16|1515.48
#2019-01-17|1505.27
#2019-01-18|1525.09
#2019-01-21|1534.17
#2019-01-22|1521.82
#2019-01-23|1522.24
#2019-01-24|1531.63
#2019-01-25|1561.57
#2019-01-28|1565.69
#2019-01-29|1565.11
#2019-01-30|1575.43
#2019-01-31|1601.22
#2019-02-01|1603.50
#2019-02-04|1602.52
#2019-02-05|1602.56
#2019-02-06|1602.56
#2019-02-07|1602.37
#2019-02-08|1596.89
#2019-02-11|1601.40
#2019-02-12|1597.60
#2019-02-13|1620.73
#2019-02-14|1615.89
#2019-02-15|1577.27
#2019-02-18|1605.57
#2019-02-19|1605.43
#2019-02-20|1625.91
#2019-02-21|1634.32
#2019-02-22|1655.97
#2019-02-25|1705.55
#2019-02-26|1684.45
#2019-02-27|1668.93
#2019-02-28|1658.35
#2019-03-01|1685.74
#2019-03-04|1705.15
#2019-03-05|1704.03
#2019-03-06|1708.07
#2019-03-07|1685.02
#2019-03-08|1627.76
#2019-03-11|1642.40
#2019-03-12|1672.18
#2019-03-13|1669.37
#2019-03-14|1664.46
#2019-03-15|1676.62
#2019-03-18|1710.29
#2019-03-19|1711.48
#2019-03-20|1702.72
#2019-03-21|1694.21
#2019-03-22|1690.78
#2019-03-25|1655.03
#2019-03-26|1654.15
#2019-03-27|1668.71
#2019-03-28|1664.99
#2019-03-29|1683.57
#2019-04-01|1726.87
#2019-04-02|1723.58
#2019-04-03|1741.57
#2019-04-04|1742.66
#2019-04-05|1742.52
#2019-04-08|1760.00
#2019-04-09|1764.67
#2019-04-10|1751.95
#2019-04-11|1724.22
#2019-04-12|1736.01
#2019-04-15|1738.20
#2019-04-16|1768.84
#2019-04-17|1768.59
#2019-04-18|1755.13
#2019-04-19|1755.14
#2019-04-22|1755.07
#2019-04-23|1739.89
#2019-04-24|1736.76
#2019-04-25|1711.30
#2019-04-26|1715.53
#2019-04-29|1732.45
#2019-04-30|1721.80
#2019-05-01|1721.86
#2019-05-02|1729.57
#2019-05-03|1734.97
#2019-05-06|1673.67
#2019-05-07|1671.25
#2019-05-08|1641.04
#2019-05-09|1591.01
#2019-05-10|1612.73
#2019-05-13|1612.61
#2019-05-14|1582.40
#2019-05-15|1589.36
#2019-05-16|1598.52
#2019-05-17|1574.71
#2019-05-20|1561.33
#2019-05-21|1567.75
#2019-05-22|1568.06
#2019-05-23|1547.97
#2019-05-24|1552.83
#2019-05-27|1550.68
#2019-05-28|1560.07
#2019-05-29|1558.12
#2019-05-30|1568.18
#2019-05-31|1569.26
#2019-06-03|1564.17
#2019-06-04|1550.12
#2019-06-05|1554.07
#2019-06-06|1557.85
#2019-06-07|1557.64
#2019-06-10|1591.59
#2019-06-11|1615.37
#2019-06-12|1597.37
#2019-06-13|1604.98
#2019-06-14|1596.44
#2019-06-17|1594.87
#2019-06-18|1608.19
#2019-06-19|1645.03
#2019-06-20|1678.29
#2019-06-21|1671.05
#2019-06-24|1677.18
#2019-06-25|1651.41
#2019-06-26|1656.53
#2019-06-27|1677.72
#2019-06-28|1679.66
#2019-07-01|1679.66
#2019-07-02|1703.02
#2019-07-03|1694.79
#2019-07-04|1694.38
#2019-07-05|1690.08
#2019-07-08|1664.25
#2019-07-09|1648.49
#2019-07-10|1652.81
#2019-07-11|1665.94
#2019-07-12|1673.83
#2019-07-15|1677.14
#2019-07-16|1680.99
#2019-07-17|1682.31
#2019-07-18|1675.10
#2019-07-19|1695.42
#2019-07-22|1668.52
#2019-07-23|1666.57
#2019-07-24|1670.82
#2019-07-25|1683.22
#2019-07-26|1674.81
#2019-07-29|1656.52
#2019-07-30|1661.25
#2019-07-31|1636.27
#2019-08-01|1623.60
#2019-08-02|1584.41
#2019-08-05|1538.22
#2019-08-06|1519.79
#2019-08-07|1518.62
#2019-08-08|1525.71
#2019-08-09|1512.61
#2019-08-12|1515.09
#2019-08-13|1489.31
#2019-08-14|1492.40
#2019-08-15|1504.57
#2019-08-16|1515.00
#2019-08-19|1545.94
#2019-08-20|1538.79
#2019-08-21|1551.54
#2019-08-22|1544.03
#2019-08-23|1551.58
#2019-08-26|1527.75
#2019-08-27|1528.07
#2019-08-28|1527.33
#2019-08-29|1521.83
#2019-08-30|1530.57
#2019-09-02|1530.45
#2019-09-03|1519.28
#2019-09-04|1567.03
#2019-09-05|1588.10
#2019-09-06|1598.38
#2019-09-09|1590.90
#2019-09-10|1587.82
#2019-09-11|1618.73
#2019-09-12|1628.37
#2019-09-13|1649.75
#2019-09-16|1632.38
#2019-09-17|1606.01
#2019-09-18|1605.55
#2019-09-19|1590.43
#2019-09-20|1589.28
#2019-09-23|1573.56
#2019-09-24|1564.29
#2019-09-25|1553.05
#2019-09-26|1562.74
#2019-09-27|1552.29
#2019-09-30|1562.09
#2019-10-01|1561.54
#2019-10-02|1560.65
#2019-10-03|1566.11
#2019-10-04|1558.50
#2019-10-07|1558.50
#2019-10-08|1564.89
#2019-10-09|1565.71
#2019-10-10|1572.97
#2019-10-11|1612.56
#2019-10-14|1628.16
#2019-10-15|1629.24
#2019-10-16|1638.94
#2019-10-17|1646.07
#2019-10-18|1635.78
#2019-10-21|1643.74
#2019-10-22|1640.13
#2019-10-23|1631.45
#2019-10-24|1648.22
#2019-10-25|1633.47
#2019-10-28|1645.93
#2019-10-29|1643.50
#2019-10-30|1630.62
#2019-10-31|1638.61
#2019-11-01|1660.07
#2019-11-04|1693.61
#2019-11-05|1706.57
#2019-11-06|1707.62
#2019-11-07|1721.02
#2019-11-08|1709.03
#2019-11-11|1662.63
#2019-11-12|1673.15
#2019-11-13|1644.15
#2019-11-14|1633.94
#2019-11-15|1633.08
#2019-11-18|1655.17
#2019-11-19|1678.95
#2019-11-20|1668.38
#2019-11-21|1642.62
#2019-11-22|1648.22
#2019-11-25|1665.99
#2019-11-26|1664.39
#2019-11-27|1666.89
#2019-11-28|1660.32
#2019-11-29|1622.96
#2019-12-02|1636.52
#2019-12-03|1637.66
#2019-12-04|1618.49
#2019-12-05|1628.55
#2019-12-06|1643.34
#2019-12-09|1652.07
#2019-12-10|1654.32
#2019-12-11|1677.80
#2019-12-12|1687.76
#2019-12-13|1724.98
#2019-12-16|1720.09
#2019-12-17|1744.96
#2019-12-18|1750.38
#2019-12-19|1743.48
#2019-12-20|1746.88
#2019-12-23|1749.20
#2019-12-24|1743.04
#2019-12-25|1743.04
#2019-12-26|1743.03
#2019-12-27|1768.76
#2019-12-30|1777.66
#2019-12-31|1770.62
#2020-01-01|1770.62
#2020-01-02|1802.35
#2020-01-03|1791.95
#2020-01-06|1773.93
#2020-01-07|1774.14
#2020-01-08|1752.03
#2020-01-09|1785.04
#2020-01-10|1779.98
#2020-01-13|1796.82
#2020-01-14|1790.07
#2020-01-15|1781.53
#2020-01-16|1788.07
#2020-01-17|1805.71
#2020-01-20|1779.99
#2020-01-21|1715.88
#2020-01-22|1741.09
#2020-01-23|1703.36
#2020-01-24|1704.49
#2020-01-27|1703.32
#2020-01-28|1703.65
#2020-01-29|1639.52
#2020-01-30|1597.19
#2020-01-31|1587.23
#2020-02-03|1590.39
#2020-02-04|1618.47
#2020-02-05|1628.54
#2020-02-06|1669.30
#2020-02-07|1659.86
#2020-02-10|1654.42
#2020-02-11|1684.58
#2020-02-12|1694.47
#2020-02-13|1689.99
#2020-02-14|1704.19
#2020-02-17|1716.76
#2020-02-18|1693.56
#2020-02-19|1708.68
#2020-02-20|1706.11
#2020-02-21|1685.84
#2020-02-24|1649.61
#2020-02-25|1650.13
#2020-02-26|1645.21
#2020-02-27|1666.03
#2020-02-28|1627.58
#2020-03-02|1659.00
#2020-03-03|1660.33
#2020-03-04|1668.11
#2020-03-05|1697.43
#2020-03-06|1658.31
#2020-03-09|1587.84
#2020-03-10|1617.30
#2020-03-11|1618.02
#2020-03-12|1568.41
#2020-03-13|1556.56
#2020-03-16|1493.05
#2020-03-17|1484.77
#2020-03-18|1422.91
#2020-03-19|1379.40
#2020-03-20|1454.95
#2020-03-23|1391.99
#2020-03-24|1458.17
#2020-03-25|1509.79
#2020-03-26|1497.22
#2020-03-27|1508.38
#2020-03-30|1493.72
#2020-03-31|1525.27
#2020-04-01|1499.32
#2020-04-02|1508.47
#2020-04-03|1499.32
#2020-04-06|1518.79
#2020-04-07|1545.72
#2020-04-08|1524.47
#2020-04-09|1540.45
#2020-04-10|1540.42
#2020-04-13|1540.31
#2020-04-14|1551.14
#2020-04-15|1525.22
#2020-04-16|1511.21
#2020-04-17|1537.57
#2020-04-20|1531.91
#2020-04-21|1504.81
#2020-04-22|1505.91
#2020-04-23|1506.30
#2020-04-24|1498.21
#2020-04-27|1532.75
#2020-04-28|1552.87
#2020-04-29|1570.76
#2020-04-30|1570.58
#2020-05-01|1570.56
#2020-05-04|1501.68
#2020-05-05|1512.31
#2020-05-06|1524.83
#2020-05-07|1520.14
#2020-05-08|1539.84
#2020-05-11|1555.16
#2020-05-12|1532.96
#2020-05-13|1533.06
#2020-05-14|1509.08
#2020-05-15|1508.58
#2020-05-18|1515.31
#2020-05-19|1538.51
#2020-05-20|1534.48
#2020-05-21|1531.25
#2020-05-22|1466.60
#2020-05-25|1476.04
#2020-05-26|1491.42
#2020-05-27|1486.19
#2020-05-28|1492.93
#2020-05-29|1490.50
#2020-06-01|1535.71
#2020-06-02|1549.99
#2020-06-03|1563.10
#2020-06-04|1564.62
#2020-06-05|1585.87
#2020-06-08|1581.32
#2020-06-09|1595.80
#2020-06-10|1599.22
#2020-06-11|1563.24
#2020-06-12|1549.67
#2020-06-15|1524.68
#2020-06-16|1548.93
#2020-06-17|1553.52
#2020-06-18|1554.16
#2020-06-19|1569.69
#2020-06-22|1556.19
#2020-06-23|1564.20
#2020-06-24|1555.52
#2020-06-25|1555.46
#2020-06-26|1548.21
#2020-06-29|1538.55
#2020-06-30|1533.23
#2020-07-01|1533.20
#2020-07-02|1604.40
#2020-07-03|1636.53
#2020-07-06|1750.96
#2020-07-07|1731.58
#2020-07-08|1750.57
#2020-07-09|1740.39
#2020-07-10|1699.76
#2020-07-13|1697.76
#2020-07-14|1672.94
#2020-07-15|1658.41
#2020-07-16|1629.84
#2020-07-17|1630.86
#2020-07-20|1661.70
#2020-07-21|1662.47
#2020-07-22|1631.57
#2020-07-23|1632.25
#2020-07-24|1594.75
#2020-07-27|1592.21
#2020-07-28|1592.65
#2020-07-29|1604.18
#2020-07-30|1586.88
#2020-07-31|1579.83
#2020-08-03|1576.43
#2020-08-04|1609.79
#2020-08-05|1601.27
#2020-08-06|1601.49
#2020-08-07|1587.14
#2020-08-10|1587.97
#2020-08-11|1606.27
#2020-08-12|1616.15
#2020-08-13|1612.05
#2020-08-14|1622.17
#2020-08-17|1652.97
#2020-08-18|1651.41
#2020-08-19|1642.30
#2020-08-20|1614.56
#2020-08-21|1621.31
#2020-08-24|1624.42
#2020-08-25|1614.51
#2020-08-26|1606.20
#2020-08-27|1594.85
#2020-08-28|1596.25
#2020-08-31|1564.53
#2020-09-01|1558.37
#2020-09-02|1547.58
#2020-09-03|1546.06
#2020-09-04|1543.87
#2020-09-07|1532.65
#2020-09-08|1559.56
#2020-09-09|1544.43
#2020-09-10|1532.11
#2020-09-11|1531.77
#2020-09-14|1532.15
#2020-09-15|1545.97
#2020-09-16|1545.46
#2020-09-17|1529.79
#2020-09-18|1549.92
#2020-09-21|1527.67
#2020-09-22|1517.89
#2020-09-23|1500.41
#2020-09-24|1471.04
#2020-09-25|1463.89
#2020-09-28|1481.06
#2020-09-29|1459.49
#2020-09-30|1466.18
#2020-10-01|1466.14
#2020-10-02|1466.13
#2020-10-05|1470.21
#2020-10-06|1472.50
#2020-10-07|1474.67
#2020-10-08|1482.68
#2020-10-09|1480.09
#2020-10-12|1534.65
#2020-10-13|1534.65
#2020-10-14|1534.11
#2020-10-15|1527.49
#2020-10-16|1581.63
#2020-10-19|1602.78
#2020-10-20|1594.76
#2020-10-21|1606.66
#2020-10-22|1628.10
#2020-10-23|1648.94
#2020-10-26|1648.95
#2020-10-27|1603.08
#2020-10-28|1576.34
#2020-10-29|1558.66
#2020-10-30|1524.86
#2020-11-02|1561.58
#2020-11-03|1585.31
#2020-11-04|1586.01
#2020-11-05|1617.08
#2020-11-06|1627.52
#2020-11-09|1655.50
#2020-11-10|1680.39
#2020-11-11|1719.87
#2020-11-12|1700.38
#2020-11-13|1663.08
#2020-11-16|1668.01
#2020-11-17|1689.61
#2020-11-18|1706.23
#2020-11-19|1684.78
#2020-11-20|1668.45
#2020-11-23|1682.66
#2020-11-24|1662.70
#2020-11-25|1681.75
#2020-11-26|1706.48
#2020-11-27|1743.31
#2020-11-30|1721.68
#2020-12-01|1767.57
#2020-12-02|1766.98
#2020-12-03|1749.43
#2020-12-04|1760.70
#2020-12-07|1729.18
#2020-12-08|1695.43
#2020-12-09|1705.74
#2020-12-10|1690.86
#2020-12-11|1686.10
#2020-12-14|1684.64
#2020-12-15|1675.37
#2020-12-16|1683.97
#2020-12-17|1686.40
#2020-12-18|1670.50
#2020-12-21|1657.29
#2020-12-22|1641.91
#2020-12-23|1626.80
#2020-12-24|1649.75
#2020-12-25|1649.75
#2020-12-28|1678.38
#2020-12-29|1691.32
#2020-12-30|1704.89
#2020-12-31|1715.17
#2021-01-01|1715.17
#2021-01-04|1695.76
#2021-01-05|1694.62
#2021-01-06|1706.07
#2021-01-07|1730.05
#2021-01-08|1746.30
#2021-01-11|1758.97
#2021-01-12|1814.31
#2021-01-13|1813.81
#2021-01-14|1800.46
#2021-01-15|1844.51
#2021-01-18|1840.82
#2021-01-19|1869.87
#2021-01-20|1862.19
#2021-01-21|1867.82
#2021-01-22|1805.48
#2021-01-25|1824.53
#2021-01-26|1793.19
#2021-01-27|1798.57
#2021-01-28|1761.73
#2021-01-29|1734.11
#2021-02-01|1740.57
#2021-02-02|1745.86
#2021-02-03|1744.37
#2021-02-04|1745.61
#2021-02-05|1754.42
#2021-02-08|1750.06
#2021-02-09|1751.88
#2021-02-10|1777.49
#2021-02-11|1789.90
#2021-02-12|1789.87
#2021-02-15|1789.90
#2021-02-16|1821.32
#2021-02-17|1860.00
#2021-02-18|1827.24
#2021-02-19|1830.96
#2021-02-22|1826.49
#2021-02-23|1868.31
#2021-02-24|1824.63
#2021-02-25|1860.97
#2021-02-26|1798.83
#2021-03-01|1796.68
#2021-03-02|1779.33
#2021-03-03|1862.54
#2021-03-04|1845.72
#2021-03-05|1856.92
#2021-03-08|1864.31
#2021-03-09|1854.22
#2021-03-10|1856.09
#2021-03-11|1879.85
#2021-03-12|1856.26
#2021-03-15|1885.64
#2021-03-16|1884.99
#2021-03-17|1877.67
#2021-03-18|1877.81
#2021-03-19|1840.96
#2021-03-22|1864.59
#2021-03-23|1851.77
#2021-03-24|1822.01
#2021-03-25|1820.31
#2021-03-26|1838.16
#2021-03-29|1869.36
#2021-03-30|1861.56
#2021-03-31|1843.09
#2021-04-01|1851.55
#2021-04-02|1851.55
#2021-04-05|1851.65
#2021-04-06|1851.44
#2021-04-07|1833.49
#2021-04-08|1840.44
#2021-04-09|1827.06
#2021-04-12|1823.25
#2021-04-13|1832.07
#2021-04-14|1842.10
#2021-04-15|1823.45
#2021-04-16|1831.36
#2021-04-19|1843.19
#2021-04-20|1852.97
#2021-04-21|1833.34
#2021-04-22|1825.42
#2021-04-23|1837.67
#2021-04-26|1809.57
#2021-04-27|1800.57
#2021-04-28|1807.97
#2021-04-29|1820.29
#2021-04-30|1780.24
#2021-05-03|1758.56
#2021-05-04|1754.56
#2021-05-05|1773.33
#2021-05-06|1777.04
#2021-05-07|1790.89
#2021-05-10|1797.65
#2021-05-11|1781.97
#2021-05-12|1777.21
#2021-05-13|1752.11
#2021-05-14|1791.03
#2021-05-17|1793.08
#2021-05-18|1805.37
#2021-05-19|1805.61
#2021-05-20|1783.83
#2021-05-21|1781.79
#2021-05-24|1784.49
#2021-05-25|1828.01
#2021-05-26|1841.03
#2021-05-27|1836.26
#2021-05-28|1852.62
#2021-05-31|1845.68
#2021-06-01|1834.47
#2021-06-02|1827.13
#2021-06-03|1803.07
#2021-06-04|1808.24
#2021-06-07|1797.56
#2021-06-08|1805.04
#2021-06-09|1802.55
#2021-06-10|1793.02
#2021-06-11|1790.86
#2021-06-14|1790.43
#2021-06-15|1764.01
#2021-06-16|1770.61
#2021-06-17|1766.36
#2021-06-18|1754.23
#2021-06-21|1734.21
#2021-06-22|1737.70
#2021-06-23|1750.47
#2021-06-24|1749.00
#2021-06-25|1770.26
#2021-06-28|1754.33
#2021-06-29|1733.67
#2021-06-30|1729.66
#2021-07-01|1729.75
#2021-07-02|1713.19
#2021-07-05|1710.03
#2021-07-06|1721.48
#2021-07-07|1713.59
#2021-07-08|1669.14
#2021-07-09|1663.85
#2021-07-12|1666.03
#2021-07-13|1676.13
#2021-07-14|1650.77
#2021-07-15|1693.13
#2021-07-16|1695.53
#2021-07-19|1674.68
#2021-07-20|1654.46
#2021-07-21|1644.94
#2021-07-22|1668.73
#2021-07-23|1659.89
#2021-07-26|1619.29
#2021-07-27|1594.88
#2021-07-28|1613.06
#2021-07-29|1611.80
#2021-07-30|1606.10
#2021-08-02|1625.45
#2021-08-03|1637.38
#2021-08-04|1632.17
#2021-08-05|1625.26
#2021-08-06|1615.58
#2021-08-09|1639.79
#2021-08-10|1644.99
#2021-08-11|1672.34
#2021-08-12|1655.22
#2021-08-13|1649.42
#2021-08-16|1661.37
#2021-08-17|1644.00
#2021-08-18|1680.69
#2021-08-19|1643.73
#2021-08-20|1627.83
#2021-08-23|1634.77
#2021-08-24|1642.22
#2021-08-25|1637.64
#2021-08-26|1618.35
#2021-08-27|1637.35
#2021-08-30|1617.54
#2021-08-31|1618.99
#2021-09-01|1642.21
#2021-09-02|1643.34
#2021-09-03|1647.99
#2021-09-06|1659.60
#2021-09-07|1671.88
#2021-09-08|1665.54
#2021-09-09|1652.59
#2021-09-10|1680.12
#2021-09-13|1680.50
#2021-09-14|1643.51
#2021-09-15|1633.45
#2021-09-16|1619.31
#2021-09-17|1602.23
#2021-09-20|1530.34
#2021-09-21|1537.01
#2021-09-22|1537.47
#2021-09-23|1556.68
#2021-09-24|1548.37
#2021-09-27|1552.40
#2021-09-28|1566.13
#2021-09-29|1591.44
#2021-09-30|1587.26
#2021-10-01|1586.93
#2021-10-04|1555.48
#2021-10-05|1559.71
#2021-10-06|1557.99
#2021-10-07|1591.79
#2021-10-08|1605.32
#2021-10-11|1622.45
#2021-10-12|1601.39
#2021-10-13|1601.53
#2021-10-14|1601.93
#2021-10-15|1606.89
#2021-10-18|1594.25
#2021-10-19|1619.53
#2021-10-20|1621.09
#2021-10-21|1646.52
#2021-10-22|1647.92
#2021-10-25|1641.79
#2021-10-26|1635.92
#2021-10-27|1622.08
#2021-10-28|1606.68
#2021-10-29|1586.68
#2021-11-01|1605.22
#2021-11-02|1582.48
#2021-11-03|1578.77
#2021-11-04|1570.29
#2021-11-05|1548.64
#2021-11-08|1571.78
#2021-11-09|1564.52
#2021-11-10|1561.62
#2021-11-11|1594.38
#2021-11-12|1592.33
#2021-11-15|1587.57
#2021-11-16|1596.89
#2021-11-17|1591.25
#2021-11-18|1578.38
#2021-11-19|1580.83
#2021-11-22|1577.35
#2021-11-23|1575.77
#2021-11-24|1571.90
#2021-11-25|1570.22
#2021-11-26|1539.10
#2021-11-29|1530.38
#2021-11-30|1514.66
#2021-12-01|1532.39
#2021-12-02|1565.28
#2021-12-03|1576.34
#2021-12-06|1580.39
#2021-12-07|1597.14
#2021-12-08|1590.59
#2021-12-09|1608.49
#2021-12-10|1596.30
#2021-12-13|1592.59
#2021-12-14|1575.94
#2021-12-15|1571.69
#2021-12-16|1568.42
#2021-12-17|1571.01
#2021-12-20|1557.37
#2021-12-21|1559.84
#2021-12-22|1560.19
#2021-12-23|1571.46
#2021-12-24|1574.19
#2021-12-27|1573.97
#2021-12-28|1590.35
#2021-12-29|1583.51
#2021-12-30|1579.38
#2021-12-31|1580.28
#2022-01-03|1586.88
#2022-01-04|1602.60
#2022-01-05|1621.08
#2022-01-06|1615.42
#2022-01-07|1656.63
#2022-01-10|1676.97
#2022-01-11|1682.81
#2022-01-12|1683.22
#2022-01-13|1705.89
#2022-01-14|1693.49
#2022-01-17|1684.31
#2022-01-18|1689.77
#2022-01-19|1703.78
#2022-01-20|1744.61
#2022-01-21|1749.54
#2022-01-24|1748.39
#2022-01-25|1723.19
#2022-01-26|1731.51
#2022-01-27|1717.89
#2022-01-28|1702.48
#2022-01-31|1709.77
#2022-02-01|1710.54
#2022-02-02|1710.67
#2022-02-03|1710.75
#2022-02-04|1750.62
#2022-02-07|1769.98
#2022-02-08|1777.99
#2022-02-09|1793.91
#2022-02-10|1802.74
#2022-02-11|1827.79
#2022-02-14|1794.50
#2022-02-15|1743.68
#2022-02-16|1773.31
#2022-02-17|1772.66
#2022-02-18|1773.52
#2022-02-21|1781.64
#2022-02-22|1743.65
#2022-02-23|1737.40
#2022-02-24|1690.48
#2022-02-25|1669.57
#2022-02-28|1682.34
#2022-03-01|1683.58
#2022-03-02|1655.14
#2022-03-03|1670.43
#2022-03-04|1655.22
#2022-03-07|1603.96
#2022-03-08|1579.02
#2022-03-09|1561.34
#2022-03-10|1595.74
#2022-03-11|1588.30
#2022-03-14|1561.59
#2022-03-15|1477.56
#2022-03-16|1516.41
#2022-03-17|1606.95
#2022-03-18|1630.47
#2022-03-21|1595.74
#2022-03-22|1618.03
#2022-03-23|1622.42
#2022-03-24|1625.00
#2022-03-25|1613.31
#2022-03-28|1614.82
#2022-03-29|1618.74
#2022-03-30|1645.63
#2022-03-31|1651.03
#2022-04-01|1664.16
#2022-04-04|1686.69
#2022-04-05|1686.48
#2022-04-06|1673.64
#2022-04-07|1659.99
#2022-04-08|1673.54
#2022-04-11|1641.45
#2022-04-12|1636.96
#2022-04-13|1638.82
#2022-04-14|1651.36
#2022-04-15|1651.36
#2022-04-18|1651.24
#2022-04-19|1610.35
#2022-04-20|1591.62
#2022-04-21|1591.40
#2022-04-22|1588.51
#2022-04-25|1533.32
#2022-04-26|1506.49
#2022-04-27|1502.62
#2022-04-28|1539.73
#2022-04-29|1553.04
#2022-05-02|1552.73
#2022-05-03|1556.68
#2022-05-04|1556.91
#2022-05-05|1541.01
#2022-05-06|1500.48
#2022-05-09|1500.47
#2022-05-10|1488.55
#2022-05-11|1485.28
#2022-05-12|1460.94
#2022-05-13|1481.20
#2022-05-16|1478.04
#2022-05-17|1504.99
#2022-05-18|1505.83
#2022-05-19|1495.44
#2022-05-20|1531.32
#2022-05-23|1526.27
#2022-05-24|1518.36
#2022-05-25|1523.16
#2022-05-26|1526.40
#2022-05-27|1552.68
#2022-05-30|1557.35
#2022-05-31|1573.24
#2022-06-01|1563.88
#2022-06-02|1549.78
#2022-06-03|1549.86
#2022-06-06|1569.69
#2022-06-07|1558.35
#2022-06-08|1562.21
#2022-06-09|1557.11
#2022-06-10|1548.89
#2022-06-13|1521.74
#2022-06-14|1529.49
#2022-06-15|1561.17
#2022-06-16|1540.79
#2022-06-17|1551.47
#2022-06-20|1553.99
#2022-06-21|1588.16
#2022-06-22|1565.63
#2022-06-23|1580.49
#2022-06-24|1583.98
#2022-06-27|1602.57
#2022-06-28|1618.74
#2022-06-29|1605.97
#2022-06-30|1611.25
#2022-07-01|1611.27
#2022-07-04|1602.94
#2022-07-05|1604.15
#2022-07-06|1574.14
#2022-07-07|1578.57
#2022-07-08|1578.91
#2022-07-11|1560.75
#2022-07-12|1548.83
#2022-07-13|1523.61
#2022-07-14|1487.05
#2022-07-15|1458.57
#2022-07-18|1500.07
#2022-07-19|1491.54
#2022-07-20|1500.39
#2022-07-21|1476.32
#2022-07-22|1484.73
#2022-07-25|1491.65
#2022-07-26|1507.03
#2022-07-27|1501.58
#2022-07-28|1497.63
#2022-07-29|1482.08
#2022-08-01|1476.20
#2022-08-02|1443.25
#2022-08-03|1433.88
#2022-08-04|1447.62
#2022-08-05|1459.34
#2022-08-08|1459.55
#2022-08-09|1458.11
#2022-08-10|1437.96
#2022-08-11|1467.33
#2022-08-12|1472.36
#2022-08-15|1456.38
#2022-08-16|1447.67
#2022-08-17|1452.38
#2022-08-18|1435.50
#2022-08-19|1442.04
#2022-08-22|1438.29
#2022-08-23|1421.00
#2022-08-24|1419.50
#2022-08-25|1450.27
#2022-08-26|1456.49
#2022-08-29|1448.83
#2022-08-30|1446.91
#2022-08-31|1453.54
#2022-09-01|1445.26
#2022-09-02|1435.18
#2022-09-05|1428.13
#2022-09-06|1425.53
#2022-09-07|1419.97
#2022-09-08|1408.88
#2022-09-09|1445.59
#2022-09-12|1445.67
#2022-09-13|1446.15
#2022-09-14|1418.40
#2022-09-15|1426.64
#2022-09-16|1410.86
#2022-09-19|1405.83
#2022-09-20|1406.96
#2022-09-21|1393.21
#2022-09-22|1382.09
#2022-09-23|1383.90
#2022-09-26|1364.46
#2022-09-27|1349.46
#2022-09-28|1312.21
#2022-09-29|1294.48
#2022-09-30|1321.47
#2022-10-03|1289.23
#2022-10-04|1289.23
#2022-10-05|1358.10
#2022-10-06|1350.37
#2022-10-07|1335.84
#2022-10-10|1312.89
#2022-10-11|1293.63
#2022-10-12|1289.24
#2022-10-13|1272.27
#2022-10-14|1280.45
#2022-10-17|1290.39
#2022-10-18|1299.15
#2022-10-19|1288.45
#2022-10-20|1291.30
#2022-10-21|1294.79
#2022-10-24|1233.76
#2022-10-25|1237.74
#2022-10-26|1234.84
#2022-10-27|1237.75
#2022-10-28|1216.65
#2022-10-31|1177.91
#2022-11-01|1202.07
#2022-11-02|1217.67
#2022-11-03|1191.36
#2022-11-04|1238.52
#2022-11-07|1272.70
#2022-11-08|1272.04
#2022-11-09|1275.69
#2022-11-10|1257.89
#2022-11-11|1333.41
#2022-11-14|1351.04
#2022-11-15|1387.80
#2022-11-16|1375.05
#2022-11-17|1363.38
#2022-11-18|1343.06
#2022-11-21|1339.40
#2022-11-22|1354.99
#2022-11-23|1361.48
#2022-11-24|1377.22
#2022-11-25|1401.65
#2022-11-28|1363.93
#2022-11-29|1436.06
#2022-11-30|1448.16
#2022-12-01|1446.52
#2022-12-02|1426.75
#2022-12-05|1489.40
#2022-12-06|1481.73
#2022-12-07|1440.35
#2022-12-08|1473.15
#2022-12-09|1496.00
#2022-12-12|1474.04
#2022-12-13|1475.03
#2022-12-14|1477.74
#2022-12-15|1466.49
#2022-12-16|1478.44
#2022-12-19|1461.55
#2022-12-20|1449.60
#2022-12-21|1458.77
#2022-12-22|1476.20
#2022-12-23|1468.71
#2022-12-26|1468.71
#2022-12-27|1469.31
#2022-12-28|1514.03
#2022-12-29|1506.99
#2022-12-30|1514.74
#2023-01-02|1514.74
#2023-01-03|1528.24
#2023-01-04|1569.78
#2023-01-05|1569.21
#2023-01-06|1576.49
#2023-01-09|1597.24
#2023-01-10|1585.37
#2023-01-11|1603.04
#2023-01-12|1616.41
#2023-01-13|1640.03
#2023-01-16|1646.38
#2023-01-17|1627.30
#2023-01-18|1636.06
#2023-01-19|1635.32
#2023-01-20|1660.87
#2023-01-23|1659.78
#2023-01-24|1659.71
#2023-01-25|1659.60
#2023-01-26|1699.06
#2023-01-27|1704.21
#2023-01-30|1654.14
#2023-01-31|1636.95
#2023-02-01|1644.23
#2023-02-02|1624.94
#2023-02-03|1596.04
#2023-02-06|1564.66
#2023-02-07|1572.89
#2023-02-08|1583.01
#2023-02-09|1593.01
#2023-02-10|1578.48
#2023-02-13|1572.98
#2023-02-14|1578.96
#2023-02-15|1556.35
#2023-02-16|1561.18
#2023-02-17|1555.48
#2023-02-20|1587.53
#2023-02-21|1579.65
#2023-02-22|1560.38
#2023-02-23|1559.74
#2023-02-24|1536.57
#2023-02-27|1522.82
#2023-02-28|1508.59
#2023-03-01|1567.79
#2023-03-02|1571.07
#2023-03-03|1578.92
#2023-03-06|1572.65
#2023-03-07|1580.17
#2023-03-08|1549.34
#2023-03-09|1527.74
#2023-03-10|1506.16
#2023-03-13|1533.02
#2023-03-14|1500.13
#2023-03-15|1537.29
#2023-03-16|1523.62
#2023-03-17|1545.82
#2023-03-20|1524.80
#2023-03-21|1520.63
#2023-03-22|1542.38
#2023-03-23|1561.70
#2023-03-24|1539.45
#2023-03-27|1517.21
#2023-03-28|1538.10
#2023-03-29|1550.17
#2023-03-30|1537.40
#2023-03-31|1534.73
#2023-04-03|1536.34
#2023-04-04|1537.53
#2023-04-05|1537.44
#2023-04-06|1539.99
#2023-04-07|1539.99
#2023-04-10|1539.96
#2023-04-11|1561.64
#2023-04-12|1571.01
#2023-04-13|1572.83
#2023-04-14|1580.67
#2023-04-17|1619.81
#2023-04-18|1627.28
#2023-04-19|1614.10
#2023-04-20|1622.75
#2023-04-21|1599.42
#2023-04-24|1587.54
#2023-04-25|1583.02
#2023-04-26|1579.63
#2023-04-27|1605.59
#2023-04-28|1612.62
#2023-05-01|1612.63
#2023-05-02|1605.52
#2023-05-03|1589.39
#2023-05-04|1669.53
#2023-05-05|1691.96
#2023-05-08|1745.54
#2023-05-09|1719.45
#2023-05-10|1682.22
#2023-05-11|1676.61
#2023-05-12|1636.06
#2023-05-15|1671.38
#2023-05-16|1664.11
#2023-05-17|1631.18
#2023-05-18|1662.78
#2023-05-19|1642.12
#2023-05-22|1645.59
#2023-05-23|1614.04
#2023-05-24|1582.32
#2023-05-25|1555.86
#2023-05-26|1555.89
#2023-05-29|1558.50
#2023-05-30|1551.33
#2023-05-31|1528.95
#2023-06-01|1515.02
#2023-06-02|1544.96
#2023-06-05|1558.08
#2023-06-06|1560.80
#2023-06-07|1573.25
#2023-06-08|1589.45
#2023-06-09|1590.75
#2023-06-12|1587.68
#2023-06-13|1577.07
#2023-06-14|1556.20
#2023-06-15|1570.69
#2023-06-16|1582.05
#2023-06-19|1573.31
#2023-06-20|1557.36
#2023-06-21|1543.44
#2023-06-22|1542.80
#2023-06-23|1523.73
#2023-06-26|1517.50
#2023-06-27|1542.37
#2023-06-28|1547.35
#2023-06-29|1536.87
#2023-06-30|1541.46
#2023-07-03|1570.22
#2023-07-04|1564.09
#2023-07-05|1538.36
#2023-07-06|1493.39
#2023-07-07|1476.02
#2023-07-10|1474.43
#2023-07-11|1476.61
#2023-07-12|1489.79
#2023-07-13|1511.28
#2023-07-14|1520.80
#2023-07-17|1520.80
#2023-07-18|1486.80
#2023-07-19|1480.93
#2023-07-20|1481.52
#2023-07-21|1490.50
#2023-07-24|1461.29
#2023-07-25|1537.00
#2023-07-26|1529.24
#2023-07-27|1551.83
#2023-07-28|1597.20
#2023-07-31|1612.12
#2023-08-01|1592.13
#2023-08-02|1550.85
#2023-08-03|1552.95
#2023-08-04|1562.55
#2023-08-07|1550.97
#2023-08-08|1529.22
#2023-08-09|1531.61
#2023-08-10|1530.38
#2023-08-11|1503.55
#2023-08-14|1472.70
#2023-08-15|1461.80
#2023-08-16|1434.30
#2023-08-17|1424.39
#2023-08-18|1412.96
#2023-08-21|1377.09
#2023-08-22|1391.01
#2023-08-23|1393.44
#2023-08-24|1401.53
#2023-08-25|1408.00
#2023-08-28|1423.98
#2023-08-29|1451.84
#2023-08-30|1447.72
#2023-08-31|1441.77
#2023-09-01|1441.05
#2023-09-04|1507.96
#2023-09-05|1478.04
#2023-09-06|1490.83
#2023-09-07|1478.62
#2023-09-08|1478.61
#2023-09-11|1485.77
#2023-09-12|1476.66
#2023-09-13|1476.60
#2023-09-14|1486.71
#2023-09-15|1495.35
#2023-09-18|1481.54
#2023-09-19|1499.29
#2023-09-20|1493.02
#2023-09-21|1480.91
#2023-09-22|1512.55
#2023-09-25|1492.44
#2023-09-26|1471.67
#2023-09-27|1482.78
#2023-09-28|1467.03
#2023-09-29|1487.60
#2023-10-02|1487.47
#2023-10-03|1429.95
#2023-10-04|1430.39
#2023-10-05|1428.91
#2023-10-06|1455.48
#2023-10-09|1461.68
#2023-10-10|1472.93
#2023-10-11|1478.19
#2023-10-12|1535.69
#2023-10-13|1514.31
#2023-10-16|1500.05
#2023-10-17|1513.04
#2023-10-18|1504.90
#2023-10-19|1460.29
#2023-10-20|1451.72
#2023-10-23|1451.68
#2023-10-24|1438.48
#2023-10-25|1441.47
#2023-10-26|1447.73
#2023-10-27|1459.36
#2023-10-30|1434.57
#2023-10-31|1429.28
#2023-11-01|1434.72
#2023-11-02|1441.16
#2023-11-03|1461.11
#2023-11-06|1478.08
#2023-11-07|1445.59
#2023-11-08|1425.86
#2023-11-09|1424.03
#2023-11-10|1407.40
#2023-11-13|1421.09
#2023-11-14|1430.27
#2023-11-15|1478.63
#2023-11-16|1464.34
#2023-11-17|1440.64
#2023-11-20|1468.71
#2023-11-21|1461.34
#2023-11-22|1461.43
#2023-11-23|1477.78
#2023-11-24|1457.94
#2023-11-27|1447.92
#2023-11-28|1434.75
#2023-11-29|1405.56
#2023-11-30|1413.04
#2023-12-01|1400.49
#2023-12-04|1392.33
#2023-12-05|1371.33
#2023-12-06|1380.38
#2023-12-07|1372.75
#2023-12-08|1369.72
#2023-12-11|1361.17
#2023-12-12|1381.15
#2023-12-13|1366.85
#2023-12-14|1370.00
#2023-12-15|1394.32
#2023-12-18|1382.32
#2023-12-19|1371.35
#2023-12-20|1366.79
#2023-12-21|1377.98
#2023-12-22|1374.07
#2023-12-25|1374.07
#2023-12-26|1374.99
#2023-12-27|1389.06
#2023-12-28|1423.21
#2023-12-29|1430.87
#2024-01-01|1430.87
#2024-01-02|1401.28
#2024-01-03|1408.29
#2024-01-04|1413.33
#2024-01-05|1409.72
#2024-01-08|1380.75
#2024-01-09|1376.68
#2024-01-10|1367.72
#2024-01-11|1378.12
#2024-01-12|1377.80
#2024-01-15|1376.60
#2024-01-16|1355.83
#2024-01-17|1311.81
#2024-01-18|1322.89
#2024-01-19|1322.70
#2024-01-22|1297.33
#2024-01-23|1330.79
#2024-01-24|1385.92
#2024-01-25|1420.56
#2024-01-26|1410.93
#2024-01-29|1422.54
#2024-01-30|1393.35
#2024-01-31|1391.00
#2024-02-01|1385.29
#2024-02-02|1375.68
#2024-02-05|1373.49
#2024-02-06|1430.88
#2024-02-07|1423.46
#2024-02-08|1409.72
#2024-02-09|1392.75
#2024-02-12|1393.15
#2024-02-13|1393.18
#2024-02-14|1409.83
#2024-02-15|1417.17
#2024-02-16|1441.42
#2024-02-19|1433.88
#2024-02-20|1450.27
#2024-02-21|1488.72
#2024-02-22|1513.42
#2024-02-23|1520.82
#2024-02-26|1497.20
#2024-02-27|1505.67
#2024-02-28|1480.97
#2024-02-29|1475.62
#2024-03-01|1479.67
#2024-03-04|1469.36
#2024-03-05|1452.40
#2024-03-06|1469.38
#2024-03-07|1469.77
#2024-03-08|1483.14
#2024-03-11|1493.88
#2024-03-12|1524.47
#2024-03-13|1502.67
#2024-03-14|1494.77
#2024-03-15|1472.25
#2024-03-18|1477.10
#2024-03-19|1457.48
#2024-03-20|1458.87
#2024-03-21|1490.09
#2024-03-22|1464.85
#2024-03-25|1451.25
#2024-03-26|1467.21
#2024-03-27|1455.95
#2024-03-28|1448.89
#2024-03-29|1448.89
#2024-04-01|1449.14
#2024-04-02|1483.09
#2024-04-03|1472.33
#2024-04-04|1472.42
#2024-04-05|1457.06
#2024-04-08|1469.76
#2024-04-09|1473.12
#2024-04-10|1485.35
#2024-04-11|1478.26
#2024-04-12|1442.78
#2024-04-15|1449.18
#2024-04-16|1432.57
#2024-04-17|1445.01
#2024-04-18|1477.69
#2024-04-19|1475.02
#2024-04-22|1485.63
#2024-04-23|1496.94
#2024-04-24|1518.82
#2024-04-25|1537.26
#2024-04-26|1541.98
#2024-04-29|1577.05
#2024-04-30|1566.42
#2024-05-01|1565.94
#2024-05-02|1579.10
#2024-05-03|1602.82
#2024-05-06|1609.35
#2024-05-07|1616.33
#2024-05-08|1598.21
#2024-05-09|1622.56
#2024-05-10|1706.05
#2024-05-13|1712.53
#2024-05-14|1687.83
#2024-05-15|1688.15
#2024-05-16|1773.01
#2024-05-17|1794.34
#2024-05-20|1797.68
#2024-05-21|1782.83
#2024-05-22|1785.04
#2024-05-23|1756.20
#2024-05-24|1738.28
#2024-05-27|1748.20
#2024-05-28|1745.40
#2024-05-29|1706.78
#2024-05-30|1674.67
#2024-05-31|1655.87
#2024-06-03|1677.99
#2024-06-04|1682.81
#2024-06-05|1679.79
#2024-06-06|1674.50
#2024-06-07|1681.45
#2024-06-10|1681.06
#2024-06-11|1650.18
#2024-06-12|1631.95
#2024-06-13|1634.82
#2024-06-14|1638.51
#2024-06-17|1642.32
#2024-06-18|1657.43
#2024-06-19|1711.06
#2024-06-20|1711.17
#2024-06-21|1683.68
#2024-06-24|1691.72
#2024-06-25|1696.30
#2024-06-26|1693.23
#2024-06-27|1672.88
#2024-06-28|1680.61
#2024-07-01|1679.53
#2024-07-02|1706.93
#2024-07-03|1704.06
#2024-07-04|1723.79
#2024-07-05|1680.59
#2024-07-08|1664.95
#2024-07-09|1662.82
#2024-07-10|1670.51
#2024-07-11|1693.59
#2024-07-12|1736.48
#2024-07-15|1718.84
#2024-07-16|1681.79
#2024-07-17|1681.23
#2024-07-18|1688.01
#2024-07-19|1656.00
#2024-07-22|1671.53
#2024-07-23|1681.77
#2024-07-24|1684.13
#2024-07-25|1656.30
#2024-07-26|1652.75
#2024-07-29|1673.42
#2024-07-30|1661.13
#2024-07-31|1685.15
#2024-08-01|1678.47
#2024-08-02|1665.17
#2024-08-05|1640.00
#2024-08-06|1622.84
#2024-08-07|1642.99
#2024-08-08|1649.64
#2024-08-09|1662.85
#2024-08-12|1681.25
#2024-08-13|1684.05
#2024-08-14|1679.75
#2024-08-15|1698.97
#2024-08-16|1718.43
#2024-08-19|1737.59
#2024-08-20|1740.19
#2024-08-21|1720.44
#2024-08-22|1733.10
#2024-08-23|1748.81
#2024-08-26|1759.85
#2024-08-27|1779.85
#2024-08-28|1769.01
#2024-08-29|1735.10
#2024-08-30|1728.33
#2024-09-02|1713.22
#2024-09-03|1687.86
#2024-09-04|1685.30
#2024-09-05|1681.28
#2024-09-06|1681.77
#2024-09-09|1657.61
#2024-09-10|1663.21
#2024-09-11|1638.73
#2024-09-12|1650.51
#2024-09-13|1673.73
#2024-09-16|1678.75
#2024-09-17|1708.52
#2024-09-18|1708.61
#2024-09-19|1722.62
#2024-09-20|1738.90
#2024-09-23|1760.25
#2024-09-24|1859.01
#2024-09-25|1899.82
#2024-09-26|1966.97
#2024-09-27|1971.57
#2024-09-30|1997.61
#2024-10-01|1995.37
#2024-10-02|2170.37
#2024-10-03|2151.99
#2024-10-04|2216.02
#2024-10-07|2298.01
#2024-10-08|2033.64
#2024-10-09|1974.84
#2024-10-10|2058.84
#2024-10-11|2058.20
#2024-10-14|2087.18
#2024-10-15|2022.39
#2024-10-16|2043.33
#2024-10-17|2011.46
#2024-10-18|2087.08
#2024-10-21|2053.05
#2024-10-22|2052.09
#2024-10-23|2080.13
#2024-10-24|2074.46
#2024-10-25|2068.29
#2024-10-28|2058.69
#2024-10-29|2056.17
#2024-10-30|2016.43
#2024-10-31|2023.19
#2024-11-01|2047.83
#2024-11-04|2056.53
#2024-11-05|2112.62
#2024-11-06|2065.29
#2024-11-07|2144.14
#2024-11-08|2111.68
#2024-11-11|2061.76
#2024-11-12|2004.37
#2024-11-13|2006.25
#2024-11-14|1980.31
#2024-11-15|1969.81
#2024-11-18|2014.21
#2024-11-19|2013.87
#2024-11-20|2013.88
#2024-11-21|1999.30
#2024-11-22|1951.06
#2024-11-25|1939.86
#2024-11-26|1934.89
#2024-11-27|1967.84
#2024-11-28|1941.56
#2024-11-29|1949.02
#2024-12-02|1970.00
#2024-12-03|2008.41
#2024-12-04|2012.09
#2024-12-05|2001.94
#2024-12-06|2034.49
#2024-12-09|2093.76
#2024-12-10|2074.97
#2024-12-11|2054.68
#2024-12-12|2081.19
#2024-12-13|2034.92
#2024-12-16|2036.48
#2024-12-17|2029.69
#2024-12-18|2046.53
#2024-12-19|2035.90
#2024-12-20|2027.32
#2024-12-23|2076.34
#2024-12-24|2107.53
#2024-12-25|2107.53
#2024-12-26|2107.26
#2024-12-27|2104.89
#2024-12-30|2108.37
#2024-12-31|2109.84
#2025-01-01|2109.84
#2025-01-02|2028.33
#2025-01-03|2029.77
#2025-01-06|2031.86
#2025-01-07|2026.47
#2025-01-08|2023.20
#2025-01-09|2007.36
#2025-01-10|1978.69
#2025-01-13|1974.18
#2025-01-14|2004.93
#2025-01-15|2019.49
#2025-01-16|2043.35
#2025-01-17|2029.02
#2025-01-20|2054.81
#2025-01-21|2075.89
#2025-01-22|2042.73
#2025-01-23|2085.61
#2025-01-24|2122.06
#2025-01-27|2146.75
#2025-01-28|2124.40
#2025-01-29|2124.18
#2025-01-30|2124.30
#2025-01-31|2124.15
#2025-02-03|2109.04
#2025-02-04|2154.55
#2025-02-05|2132.33
#2025-02-06|2147.47
#2025-02-07|2148.40
#2025-02-10|2166.60
#2025-02-11|2158.83
#2025-02-12|2219.96
#2025-02-13|2197.73
#2025-02-14|2243.40
#2025-02-17|2261.22
#2025-02-18|2266.05
#2025-02-19|2254.77
#2025-02-20|2243.74
#2025-02-21|2270.18
#2025-02-24|2277.86
#2025-02-25|2237.53
#2025-02-26|2303.30
#2025-02-27|2295.00
#2025-02-28|2234.14
#2025-03-03|2241.24
#2025-03-04|2241.44
#2025-03-05|2295.39
#2025-03-06|2327.99
#2025-03-07|2317.31
#2025-03-10|2300.92
#2025-03-11|2292.34
#2025-03-12|2297.52
#2025-03-13|2301.43
#2025-03-14|2367.13
#2025-03-17|2385.67
#2025-03-18|2421.95
#2025-03-19|2430.93
#2025-03-20|2377.28
#2025-03-21|2347.55
#2025-03-24|2377.37
#2025-03-25|2338.49
#2025-03-26|2321.32
#2025-03-27|2312.57
#2025-03-28|2293.03
#2025-03-31|2300.92
#2025-04-01|2309.11
#2025-04-02|2330.13
#2025-04-03|2303.29
#2025-04-04|2305.41
#2025-04-07|2051.70
#2025-04-08|2063.08
#2025-04-09|2069.87
#2025-04-10|2095.57
#2025-04-11|2153.87
#2025-04-14|2199.89
#2025-04-15|2208.61
#2025-04-16|2179.17
#2025-04-17|2202.81
#2025-04-18|2202.81
#2025-04-21|2203.57
#2025-04-22|2228.51
#2025-04-23|2249.58
#2025-04-24|2254.23
#2025-04-25|2259.25
#2025-04-28|2271.44
#2025-04-29|2258.73
#2025-04-30|2233.60
#2025-05-01|2232.86
#2025-05-02|2250.57
#2025-05-05|2250.59
#2025-05-06|2258.70
#2025-05-07|2277.63
#2025-05-08|2293.60
#2025-05-09|2300.83
#2025-05-12|2351.07
#2025-05-13|2348.34
#2025-05-14|2410.32
#2025-05-15|2393.89
#2025-05-16|2377.12
#2025-05-19|2358.07
#2025-05-20|2380.02
#2025-05-21|2388.86
#2025-05-22|2385.08
#2025-05-23|2392.77
#2025-05-26|2381.76
#2025-05-27|2388.37
#2025-05-28|2386.42
#2025-05-29|2402.26
#2025-05-30|2388.48
#2025-06-02|2358.24
#2025-06-03|2425.81
#2025-06-04|2433.33
#2025-06-05|2462.46
#2025-06-06|2448.82
#2025-06-09|2492.78
#2025-06-10|2511.05
#2025-06-11|2567.94
#2025-06-12|2562.68
#2025-06-13|2545.20
#2025-06-16|2584.90
#2025-06-17|2568.21
#2025-06-18|2549.58
#2025-06-19|2498.13
#2025-06-20|2561.03
#2025-06-23|2591.48
#2025-06-24|2664.17
#2025-06-25|2721.77
#2025-06-26|2707.52
#2025-06-27|2666.80
#2025-06-30|2628.60
#2025-07-01|2628.60
#2025-07-02|2673.80
#2025-07-03|2663.29
#2025-07-04|2671.17
#2025-07-07|2675.53
#2025-07-08|2695.97
#2025-07-09|2667.38
#2025-07-10|2743.32
#2025-07-11|2746.66
#2025-07-14|2757.53
#2025-07-15|2738.66
#2025-07-16|2733.32
#2025-07-17|2713.15
#2025-07-18|2765.16
#2025-07-21|2765.69
#2025-07-22|2759.00
#2025-07-23|2804.33
#2025-07-24|2833.61
#2025-07-25|2808.59
#2025-07-28|2836.83
#2025-07-29|2812.19
#2025-07-30|2807.42
#2025-07-31|2749.24
#2025-08-01|2704.66
#2025-08-04|2733.22
#2025-08-05|2773.26
#2025-08-06|2748.26
#2025-08-07|2782.69
#2025-08-08|2761.19
#2025-08-11|2748.98
#2025-08-12|2785.15
#2025-08-13|2812.94
#2025-08-14|2837.46
#2025-08-15|2822.25
#2025-08-18|2818.45
#2025-08-19|2806.54
#2025-08-20|2818.08
#2025-08-21|2821.29
#2025-08-22|2825.28
#2025-08-25|2828.68
#2025-08-26|2786.59
#2025-08-27|2737.62
#2025-08-28|2753.25
#2025-08-29|2741.85
#2025-09-01|2735.17
#2025-09-02|2752.50
#2025-09-03|2726.58
#2025-09-04|2704.77
#2025-09-05|2723.78
#2025-09-08|2721.66
#2025-09-09|2762.46
#2025-09-10|2819.55
#2025-09-11|2813.51
#2025-09-12|2819.47
#2025-09-15|2785.38
#2025-09-16|2756.91
#2025-09-17|2779.97
#2025-09-18|2719.47
#2025-09-19|2709.08
#2025-09-22|2665.43
#2025-09-23|2658.60
#2025-09-24|2655.00
#2025-09-25|2610.20
#2025-09-26|2627.57
#2025-09-29|2687.38
#2025-09-30|2688.68
#2025-10-01|2688.14
#2025-10-02|2677.97
#2025-10-03|2666.04
#2025-10-06|2655.42
#2025-10-07|2655.32
#2025-10-08|2640.26
#2025-10-09|2666.21
#2025-10-10|2673.82
#2025-10-13|2651.51
#2025-10-14|2688.81
#2025-10-15|2735.22
#2025-10-16|2786.01
#2025-10-17|2739.41
#2025-10-20|2771.20
#2025-10-21|2816.86
#2025-10-22|2808.50
#2025-10-23|2837.84
#2025-10-24|2850.59
#2025-10-27|2864.46
#2025-10-28|2857.98
#2025-10-29|2857.62
#2025-10-30|2847.04
#2025-10-31|2795.05
#2025-11-03|2844.83
#2025-11-04|2861.24
#2025-11-05|2858.41
#2025-11-06|2909.13
#2025-11-07|2905.12
#2025-11-10|2956.38
#2025-11-11|2964.45
#2025-11-12|3004.95
#2025-11-13|3020.45
#2025-11-14|2981.05
#2025-11-17|2957.49
#2025-11-18|2902.24
#2025-11-19|2905.63
#2025-11-20|2930.27
#2025-11-21|2860.13
#2025-11-24|2882.04
#2025-11-25|2909.47
#2025-11-26|2907.23
#2025-11-27|2913.96
#2025-11-28|2884.10
#2025-12-01|2882.10
#2025-12-02|2892.70
#2025-12-03|2839.91
#2025-12-04|2864.13
#2025-12-05|2927.94
#2025-12-08|2887.18
#2025-12-09|2853.98
#2025-12-10|2846.90
#2025-12-11|2847.73
#2025-12-12|2890.13
#2025-12-15|2886.91
#2025-12-16|2826.46
#2025-12-17|2861.71
#2025-12-18|2883.87
#2025-12-19|2895.39
#2025-12-22|2897.80
#2025-12-23|2914.14
#2025-12-24|2910.03
#2025-12-25|2910.03
#2025-12-26|2911.64
#2025-12-29|2920.49
#2025-12-30|2927.01
#2025-12-31|2911.54
#2026-01-01|2911.54
#2026-01-02|2966.06
#2026-01-05|2968.80
#2026-01-06|3028.63
#2026-01-07|3008.97
#2026-01-08|2968.98
#2026-01-09|2968.05
#2026-01-12|2979.94
#2026-01-13|3017.45
#2026-01-14|2993.67
#2026-01-15|2998.18
#2026-01-16|2983.44
#2026-01-19|2966.23
#2026-01-20|2981.38
#2026-01-21|2954.75
#2026-01-22|2919.53
#2026-01-23|2911.56
#2026-01-26|2940.50
#2026-01-27|2996.80
#2026-01-28|3067.63
#2026-01-29|3119.29
#2026-01-30|3057.19
#2026-02-02|3004.98
#2026-02-03|3004.84
#2026-02-04|3038.06
#2026-02-05|3039.36
#2026-02-06|3025.28
#2026-02-09|3084.56
#2026-02-10|3103.50
#2026-02-11|3086.35
#2026-02-12|3069.40
#2026-02-13|3017.03
#2026-02-16|3029.20
#2026-02-17|3029.16
#2026-02-18|3029.51
#2026-02-19|3029.61
#2026-02-20|3033.92
#2026-02-23|3105.42
#2026-02-24|3020.09
#2026-02-25|3032.91
#2026-02-26|2966.33
#2026-02-27|2966.92
#2026-03-02|2895.97
#2026-03-03|2915.86
#2026-03-04|2848.40
#2026-03-05|2854.69
#2026-03-06|2881.34
#2026-03-09|2848.37
#2026-03-10|2864.29
#2026-03-11|2847.03
#2026-03-12|2853.21
#2026-03-13|2842.51
#2026-03-16|2874.68
#2026-03-17|2903.07
#2026-03-18|2914.98
#2026-03-19|2883.59
#2026-03-20|2881.87
#2026-03-23|2756.50
#2026-03-24|2829.30
#2026-03-25|2877.80
#2026-03-26|2821.34
#2026-03-27|2838.25
#2026-03-30|2846.51
#2026-03-31|2867.45
#2026-04-01|2895.45
#2026-04-02|2904.10
#2026-04-03|2904.10
#2026-04-06|2904.27
#2026-04-07|2904.42
#2026-04-08|2940.89
#2026-04-09|2933.33
#2026-04-10|2958.59
#2026-04-13|2944.14