Table Data - NASDAQ China Financials TR Index
| Title | NASDAQ China Financials TR Index |
|---|---|
| Series ID | NASDAQNQCN30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-29 |
| Last Updated | 2026-01-29 10:43 PM CST |
| Notes | For more information about this series, see: NQCN30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 241.44 |
| 2001-04-02 | 244.50 |
| 2001-04-03 | 238.76 |
| 2001-04-04 | 226.56 |
| 2001-04-05 | 227.67 |
| 2001-04-06 | 233.39 |
| 2001-04-09 | 229.61 |
| 2001-04-10 | 235.62 |
| 2001-04-11 | 239.96 |
| 2001-04-12 | 243.55 |
| 2001-04-13 | . |
| 2001-04-16 | 247.73 |
| 2001-04-17 | 244.74 |
| 2001-04-18 | 252.56 |
| 2001-04-19 | 262.50 |
| 2001-04-20 | 262.30 |
| 2001-04-23 | 263.38 |
| 2001-04-24 | 265.47 |
| 2001-04-25 | 257.37 |
| 2001-04-26 | 256.34 |
| 2001-04-27 | 256.54 |
| 2001-04-30 | 258.60 |
| 2001-05-01 | 258.61 |
| 2001-05-02 | 267.52 |
| 2001-05-03 | 266.90 |
| 2001-05-04 | 266.05 |
| 2001-05-07 | 267.88 |
| 2001-05-08 | 272.16 |
| 2001-05-09 | 277.94 |
| 2001-05-10 | 277.27 |
| 2001-05-11 | 277.58 |
| 2001-05-14 | 274.84 |
| 2001-05-15 | 276.83 |
| 2001-05-16 | 282.64 |
| 2001-05-17 | 287.01 |
| 2001-05-18 | 288.72 |
| 2001-05-21 | 294.93 |
| 2001-05-22 | 299.70 |
| 2001-05-23 | 298.88 |
| 2001-05-24 | 301.92 |
| 2001-05-25 | 309.15 |
| 2001-05-28 | . |
| 2001-05-29 | 302.86 |
| 2001-05-30 | 300.75 |
| 2001-05-31 | 298.19 |
| 2001-06-01 | 294.53 |
| 2001-06-04 | 295.41 |
| 2001-06-05 | 300.34 |
| 2001-06-06 | 302.29 |
| 2001-06-07 | 303.14 |
| 2001-06-08 | 300.96 |
| 2001-06-11 | 294.07 |
| 2001-06-12 | 291.82 |
| 2001-06-13 | 287.05 |
| 2001-06-14 | 272.11 |
| 2001-06-15 | 273.02 |
| 2001-06-18 | 269.54 |
| 2001-06-19 | 270.86 |
| 2001-06-20 | 271.02 |
| 2001-06-21 | 279.19 |
| 2001-06-22 | 280.59 |
| 2001-06-25 | 286.33 |
| 2001-06-26 | 284.96 |
| 2001-06-27 | 288.02 |
| 2001-06-28 | 282.91 |
| 2001-06-29 | 285.10 |
| 2001-07-02 | 282.56 |
| 2001-07-03 | 284.12 |
| 2001-07-04 | . |
| 2001-07-05 | 276.96 |
| 2001-07-06 | 277.55 |
| 2001-07-09 | 271.97 |
| 2001-07-10 | 277.41 |
| 2001-07-11 | 272.44 |
| 2001-07-12 | 276.56 |
| 2001-07-13 | 278.58 |
| 2001-07-16 | 276.35 |
| 2001-07-17 | 269.45 |
| 2001-07-18 | 267.78 |
| 2001-07-19 | 264.57 |
| 2001-07-20 | 276.90 |
| 2001-07-23 | 272.72 |
| 2001-07-24 | 271.04 |
| 2001-07-25 | 266.12 |
| 2001-07-26 | 266.30 |
| 2001-07-27 | 267.89 |
| 2001-07-30 | 260.15 |
| 2001-07-31 | 257.51 |
| 2001-08-01 | 261.05 |
| 2001-08-02 | 253.25 |
| 2001-08-03 | 248.22 |
| 2001-08-06 | 234.42 |
| 2001-08-07 | 233.72 |
| 2001-08-08 | 233.55 |
| 2001-08-09 | 239.51 |
| 2001-08-10 | 244.10 |
| 2001-08-13 | 238.06 |
| 2001-08-14 | 244.37 |
| 2001-08-15 | 246.15 |
| 2001-08-16 | 238.67 |
| 2001-08-17 | 240.57 |
| 2001-08-20 | 243.86 |
| 2001-08-21 | 245.65 |
| 2001-08-22 | 241.86 |
| 2001-08-23 | 240.76 |
| 2001-08-24 | 238.75 |
| 2001-08-27 | 237.66 |
| 2001-08-28 | 238.75 |
| 2001-08-29 | 236.51 |
| 2001-08-30 | 236.31 |
| 2001-08-31 | 232.26 |
| 2001-09-03 | . |
| 2001-09-04 | 233.93 |
| 2001-09-05 | 234.04 |
| 2001-09-06 | 233.30 |
| 2001-09-07 | 224.98 |
| 2001-09-10 | 227.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 187.16 |
| 2001-09-18 | 189.80 |
| 2001-09-19 | 198.59 |
| 2001-09-20 | 197.02 |
| 2001-09-21 | 194.74 |
| 2001-09-24 | 201.03 |
| 2001-09-25 | 201.09 |
| 2001-09-26 | 198.51 |
| 2001-09-27 | 202.91 |
| 2001-09-28 | 206.62 |
| 2001-10-01 | 206.63 |
| 2001-10-02 | 206.63 |
| 2001-10-03 | 208.84 |
| 2001-10-04 | 215.50 |
| 2001-10-05 | 217.03 |
| 2001-10-08 | 217.22 |
| 2001-10-09 | 226.46 |
| 2001-10-10 | 228.22 |
| 2001-10-11 | 226.84 |
| 2001-10-12 | 216.24 |
| 2001-10-15 | 217.65 |
| 2001-10-16 | 217.32 |
| 2001-10-17 | 219.47 |
| 2001-10-18 | 214.10 |
| 2001-10-19 | 212.54 |
| 2001-10-22 | 212.55 |
| 2001-10-23 | 228.08 |
| 2001-10-24 | 230.62 |
| 2001-10-25 | 228.77 |
| 2001-10-26 | 226.15 |
| 2001-10-29 | 227.15 |
| 2001-10-30 | 230.28 |
| 2001-10-31 | 231.84 |
| 2001-11-01 | 234.74 |
| 2001-11-02 | 230.34 |
| 2001-11-05 | 235.57 |
| 2001-11-06 | 233.01 |
| 2001-11-07 | 225.27 |
| 2001-11-08 | 228.50 |
| 2001-11-09 | 230.11 |
| 2001-11-12 | 227.63 |
| 2001-11-13 | 228.92 |
| 2001-11-14 | 232.81 |
| 2001-11-15 | 235.95 |
| 2001-11-16 | 240.06 |
| 2001-11-19 | 241.92 |
| 2001-11-20 | 242.01 |
| 2001-11-21 | 242.52 |
| 2001-11-22 | . |
| 2001-11-23 | 248.58 |
| 2001-11-26 | 246.25 |
| 2001-11-27 | 246.21 |
| 2001-11-28 | 244.73 |
| 2001-11-29 | 244.70 |
| 2001-11-30 | 250.51 |
| 2001-12-03 | 255.01 |
| 2001-12-04 | 256.10 |
| 2001-12-05 | 259.62 |
| 2001-12-06 | 258.62 |
| 2001-12-07 | 260.60 |
| 2001-12-10 | 265.95 |
| 2001-12-11 | 263.76 |
| 2001-12-12 | 260.56 |
| 2001-12-13 | 250.08 |
| 2001-12-14 | 254.12 |
| 2001-12-17 | 252.62 |
| 2001-12-18 | 251.96 |
| 2001-12-19 | 254.44 |
| 2001-12-20 | 256.48 |
| 2001-12-21 | 252.95 |
| 2001-12-24 | 252.11 |
| 2001-12-25 | . |
| 2001-12-26 | 253.56 |
| 2001-12-27 | 253.23 |
| 2001-12-28 | 252.49 |
| 2001-12-31 | 252.86 |
| 2002-01-01 | . |
| 2002-01-02 | 254.51 |
| 2002-01-03 | 255.99 |
| 2002-01-04 | 256.64 |
| 2002-01-07 | 261.10 |
| 2002-01-08 | 257.36 |
| 2002-01-09 | 248.09 |
| 2002-01-10 | 248.27 |
| 2002-01-11 | 243.75 |
| 2002-01-14 | 240.21 |
| 2002-01-15 | 234.52 |
| 2002-01-16 | 235.94 |
| 2002-01-17 | 236.37 |
| 2002-01-18 | 237.51 |
| 2002-01-21 | . |
| 2002-01-22 | 226.74 |
| 2002-01-23 | 230.51 |
| 2002-01-24 | 231.86 |
| 2002-01-25 | 229.92 |
| 2002-01-28 | 229.32 |
| 2002-01-29 | 230.61 |
| 2002-01-30 | 228.97 |
| 2002-01-31 | 232.99 |
| 2002-02-01 | 230.69 |
| 2002-02-04 | 231.18 |
| 2002-02-05 | 230.95 |
| 2002-02-06 | 230.03 |
| 2002-02-07 | 229.01 |
| 2002-02-08 | 229.51 |
| 2002-02-11 | 232.46 |
| 2002-02-12 | 232.46 |
| 2002-02-13 | 232.46 |
| 2002-02-14 | 232.46 |
| 2002-02-15 | 232.61 |
| 2002-02-18 | . |
| 2002-02-19 | 237.04 |
| 2002-02-20 | 236.76 |
| 2002-02-21 | 238.27 |
| 2002-02-22 | 235.68 |
| 2002-02-25 | 233.16 |
| 2002-02-26 | 233.01 |
| 2002-02-27 | 234.79 |
| 2002-02-28 | 232.07 |
| 2002-03-01 | 229.60 |
| 2002-03-04 | 232.85 |
| 2002-03-05 | 237.57 |
| 2002-03-06 | 238.11 |
| 2002-03-07 | 243.62 |
| 2002-03-08 | 244.39 |
| 2002-03-11 | 243.70 |
| 2002-03-12 | 244.61 |
| 2002-03-13 | 241.60 |
| 2002-03-14 | 241.35 |
| 2002-03-15 | 233.82 |
| 2002-03-18 | 234.61 |
| 2002-03-19 | 234.20 |
| 2002-03-20 | 234.83 |
| 2002-03-21 | 230.45 |
| 2002-03-22 | 231.51 |
| 2002-03-25 | 235.02 |
| 2002-03-26 | 231.26 |
| 2002-03-27 | 232.64 |
| 2002-03-28 | 231.45 |
| 2002-03-29 | . |
| 2002-04-01 | 230.50 |
| 2002-04-02 | 229.20 |
| 2002-04-03 | 225.72 |
| 2002-04-04 | 227.85 |
| 2002-04-05 | 227.23 |
| 2002-04-08 | 226.35 |
| 2002-04-09 | 227.16 |
| 2002-04-10 | 227.24 |
| 2002-04-11 | 226.07 |
| 2002-04-12 | 225.22 |
| 2002-04-15 | 225.38 |
| 2002-04-16 | 225.05 |
| 2002-04-17 | 226.95 |
| 2002-04-18 | 226.21 |
| 2002-04-19 | 228.51 |
| 2002-04-22 | 228.12 |
| 2002-04-23 | 230.77 |
| 2002-04-24 | 233.03 |
| 2002-04-25 | 232.72 |
| 2002-04-26 | 232.91 |
| 2002-04-29 | 233.45 |
| 2002-04-30 | 234.84 |
| 2002-05-01 | 234.84 |
| 2002-05-02 | 244.71 |
| 2002-05-03 | 245.51 |
| 2002-05-06 | 243.36 |
| 2002-05-07 | 245.27 |
| 2002-05-08 | 245.13 |
| 2002-05-09 | 243.37 |
| 2002-05-10 | 242.96 |
| 2002-05-13 | 243.10 |
| 2002-05-14 | 243.08 |
| 2002-05-15 | 247.01 |
| 2002-05-16 | 244.01 |
| 2002-05-17 | 244.23 |
| 2002-05-20 | 243.71 |
| 2002-05-21 | 240.46 |
| 2002-05-22 | 240.40 |
| 2002-05-23 | 241.31 |
| 2002-05-24 | 241.70 |
| 2002-05-27 | . |
| 2002-05-28 | 239.06 |
| 2002-05-29 | 236.10 |
| 2002-05-30 | 234.65 |
| 2002-05-31 | 232.68 |
| 2002-06-03 | 232.89 |
| 2002-06-04 | 232.49 |
| 2002-06-05 | 233.02 |
| 2002-06-06 | 232.66 |
| 2002-06-07 | 232.00 |
| 2002-06-10 | 232.04 |
| 2002-06-11 | 231.82 |
| 2002-06-12 | 230.28 |
| 2002-06-13 | 230.59 |
| 2002-06-14 | 224.31 |
| 2002-06-17 | 219.16 |
| 2002-06-18 | 219.02 |
| 2002-06-19 | 213.59 |
| 2002-06-20 | 217.92 |
| 2002-06-21 | 217.61 |
| 2002-06-24 | 228.12 |
| 2002-06-25 | 226.17 |
| 2002-06-26 | 221.46 |
| 2002-06-27 | 223.21 |
| 2002-06-28 | 222.76 |
| 2002-07-01 | 222.44 |
| 2002-07-02 | 222.62 |
| 2002-07-03 | 227.57 |
| 2002-07-04 | . |
| 2002-07-05 | 231.27 |
| 2002-07-08 | 229.28 |
| 2002-07-09 | 227.58 |
| 2002-07-10 | 224.06 |
| 2002-07-11 | 222.30 |
| 2002-07-12 | 224.11 |
| 2002-07-15 | 221.46 |
| 2002-07-16 | 218.05 |
| 2002-07-17 | 215.67 |
| 2002-07-18 | 217.27 |
| 2002-07-19 | 215.76 |
| 2002-07-22 | 209.11 |
| 2002-07-23 | 213.99 |
| 2002-07-24 | 210.39 |
| 2002-07-25 | 207.20 |
| 2002-07-26 | 200.62 |
| 2002-07-29 | 202.38 |
| 2002-07-30 | 206.32 |
| 2002-07-31 | 206.81 |
| 2002-08-01 | 205.68 |
| 2002-08-02 | 200.77 |
| 2002-08-05 | 194.79 |
| 2002-08-06 | 194.27 |
| 2002-08-07 | 196.74 |
| 2002-08-08 | 195.64 |
| 2002-08-09 | 197.05 |
| 2002-08-12 | 188.96 |
| 2002-08-13 | 189.64 |
| 2002-08-14 | 187.62 |
| 2002-08-15 | 191.08 |
| 2002-08-16 | 193.03 |
| 2002-08-19 | 195.65 |
| 2002-08-20 | 195.95 |
| 2002-08-21 | 196.86 |
| 2002-08-22 | 201.39 |
| 2002-08-23 | 199.00 |
| 2002-08-26 | 198.87 |
| 2002-08-27 | 196.73 |
| 2002-08-28 | 195.82 |
| 2002-08-29 | 195.05 |
| 2002-08-30 | 196.59 |
| 2002-09-02 | . |
| 2002-09-03 | 192.48 |
| 2002-09-04 | 191.71 |
| 2002-09-05 | 188.95 |
| 2002-09-06 | 187.17 |
| 2002-09-09 | 184.46 |
| 2002-09-10 | 186.02 |
| 2002-09-11 | 185.68 |
| 2002-09-12 | 187.82 |
| 2002-09-13 | 183.20 |
| 2002-09-16 | 178.37 |
| 2002-09-17 | 181.43 |
| 2002-09-18 | 178.07 |
| 2002-09-19 | 179.43 |
| 2002-09-20 | 178.77 |
| 2002-09-23 | 177.17 |
| 2002-09-24 | 174.10 |
| 2002-09-25 | 173.46 |
| 2002-09-26 | 174.01 |
| 2002-09-27 | 174.72 |
| 2002-09-30 | 171.69 |
| 2002-10-01 | 171.70 |
| 2002-10-02 | 172.02 |
| 2002-10-03 | 169.50 |
| 2002-10-04 | 168.41 |
| 2002-10-07 | 165.99 |
| 2002-10-08 | 164.84 |
| 2002-10-09 | 164.23 |
| 2002-10-10 | 163.76 |
| 2002-10-11 | 164.85 |
| 2002-10-14 | 165.26 |
| 2002-10-15 | 169.48 |
| 2002-10-16 | 172.50 |
| 2002-10-17 | 176.31 |
| 2002-10-18 | 178.24 |
| 2002-10-21 | 175.53 |
| 2002-10-22 | 176.29 |
| 2002-10-23 | 180.70 |
| 2002-10-24 | 183.53 |
| 2002-10-25 | 181.41 |
| 2002-10-28 | 184.92 |
| 2002-10-29 | 179.18 |
| 2002-10-30 | 180.31 |
| 2002-10-31 | 178.83 |
| 2002-11-01 | 178.49 |
| 2002-11-04 | 183.27 |
| 2002-11-05 | 184.16 |
| 2002-11-06 | 185.54 |
| 2002-11-07 | 186.17 |
| 2002-11-08 | 184.95 |
| 2002-11-11 | 180.94 |
| 2002-11-12 | 180.64 |
| 2002-11-13 | 178.87 |
| 2002-11-14 | 180.31 |
| 2002-11-15 | 183.32 |
| 2002-11-18 | 181.69 |
| 2002-11-19 | 183.17 |
| 2002-11-20 | 180.54 |
| 2002-11-21 | 178.32 |
| 2002-11-22 | 178.07 |
| 2002-11-25 | 179.03 |
| 2002-11-26 | 176.06 |
| 2002-11-27 | 173.85 |
| 2002-11-28 | . |
| 2002-11-29 | 178.46 |
| 2002-12-02 | 181.90 |
| 2002-12-03 | 182.19 |
| 2002-12-04 | 181.79 |
| 2002-12-05 | 183.38 |
| 2002-12-06 | 183.31 |
| 2002-12-09 | 182.72 |
| 2002-12-10 | 181.32 |
| 2002-12-11 | 181.53 |
| 2002-12-12 | 183.73 |
| 2002-12-13 | 184.14 |
| 2002-12-16 | 183.96 |
| 2002-12-17 | 184.97 |
| 2002-12-18 | 179.71 |
| 2002-12-19 | 178.33 |
| 2002-12-20 | 181.10 |
| 2002-12-23 | 181.09 |
| 2002-12-24 | 182.74 |
| 2002-12-25 | . |
| 2002-12-26 | 180.82 |
| 2002-12-27 | 177.49 |
| 2002-12-30 | 173.32 |
| 2002-12-31 | 173.99 |
| 2003-01-01 | . |
| 2003-01-02 | 172.69 |
| 2003-01-03 | 175.61 |
| 2003-01-06 | 176.56 |
| 2003-01-07 | 178.03 |
| 2003-01-08 | 182.25 |
| 2003-01-09 | 185.69 |
| 2003-01-10 | 184.97 |
| 2003-01-13 | 188.82 |
| 2003-01-14 | 191.97 |
| 2003-01-15 | 193.25 |
| 2003-01-16 | 193.15 |
| 2003-01-17 | 191.47 |
| 2003-01-20 | . |
| 2003-01-21 | 192.96 |
| 2003-01-22 | 193.31 |
| 2003-01-23 | 192.25 |
| 2003-01-24 | 191.98 |
| 2003-01-27 | 188.53 |
| 2003-01-28 | 189.22 |
| 2003-01-29 | 189.48 |
| 2003-01-30 | 189.90 |
| 2003-01-31 | 189.90 |
| 2003-02-03 | 189.90 |
| 2003-02-04 | 189.96 |
| 2003-02-05 | 190.82 |
| 2003-02-06 | 190.05 |
| 2003-02-07 | 189.69 |
| 2003-02-10 | 188.89 |
| 2003-02-11 | 188.71 |
| 2003-02-12 | 193.56 |
| 2003-02-13 | 190.18 |
| 2003-02-14 | 189.18 |
| 2003-02-17 | . |
| 2003-02-18 | 197.64 |
| 2003-02-19 | 197.79 |
| 2003-02-20 | 195.98 |
| 2003-02-21 | 191.51 |
| 2003-02-24 | 192.49 |
| 2003-02-25 | 192.67 |
| 2003-02-26 | 192.99 |
| 2003-02-27 | 194.62 |
| 2003-02-28 | 193.17 |
| 2003-03-03 | 195.57 |
| 2003-03-04 | 193.20 |
| 2003-03-05 | 190.75 |
| 2003-03-06 | 185.54 |
| 2003-03-07 | 184.80 |
| 2003-03-10 | 181.96 |
| 2003-03-11 | 183.46 |
| 2003-03-12 | 185.91 |
| 2003-03-13 | 184.76 |
| 2003-03-14 | 186.13 |
| 2003-03-17 | 182.47 |
| 2003-03-18 | 187.92 |
| 2003-03-19 | 189.41 |
| 2003-03-20 | 188.79 |
| 2003-03-21 | 188.14 |
| 2003-03-24 | 188.00 |
| 2003-03-25 | 185.62 |
| 2003-03-26 | 185.08 |
| 2003-03-27 | 184.16 |
| 2003-03-28 | 184.78 |
| 2003-03-31 | 182.21 |
| 2003-04-01 | 178.47 |
| 2003-04-02 | 180.80 |
| 2003-04-03 | 179.78 |
| 2003-04-04 | 183.68 |
| 2003-04-07 | 184.50 |
| 2003-04-08 | 183.74 |
| 2003-04-09 | 177.60 |
| 2003-04-10 | 175.48 |
| 2003-04-11 | 176.21 |
| 2003-04-14 | 174.10 |
| 2003-04-15 | 175.44 |
| 2003-04-16 | 175.66 |
| 2003-04-17 | 173.59 |
| 2003-04-18 | . |
| 2003-04-21 | 173.35 |
| 2003-04-22 | 173.01 |
| 2003-04-23 | 170.96 |
| 2003-04-24 | 170.02 |
| 2003-04-25 | 171.09 |
| 2003-04-28 | 171.08 |
| 2003-04-29 | 175.36 |
| 2003-04-30 | 173.04 |
| 2003-05-01 | 173.04 |
| 2003-05-02 | 175.84 |
| 2003-05-05 | 177.07 |
| 2003-05-06 | 177.86 |
| 2003-05-07 | 180.42 |
| 2003-05-08 | 180.42 |
| 2003-05-09 | 181.32 |
| 2003-05-12 | 181.61 |
| 2003-05-13 | 180.89 |
| 2003-05-14 | 180.34 |
| 2003-05-15 | 181.10 |
| 2003-05-16 | 181.78 |
| 2003-05-19 | 181.34 |
| 2003-05-20 | 181.59 |
| 2003-05-21 | 181.45 |
| 2003-05-22 | 182.93 |
| 2003-05-23 | 184.38 |
| 2003-05-26 | . |
| 2003-05-27 | 188.16 |
| 2003-05-28 | 188.69 |
| 2003-05-29 | 186.96 |
| 2003-05-30 | 187.24 |
| 2003-06-02 | 189.08 |
| 2003-06-03 | 185.51 |
| 2003-06-04 | 185.53 |
| 2003-06-05 | 185.39 |
| 2003-06-06 | 185.52 |
| 2003-06-09 | 185.16 |
| 2003-06-10 | 184.53 |
| 2003-06-11 | 185.27 |
| 2003-06-12 | 183.97 |
| 2003-06-13 | 188.96 |
| 2003-06-16 | 188.88 |
| 2003-06-17 | 189.17 |
| 2003-06-18 | 189.67 |
| 2003-06-19 | 190.12 |
| 2003-06-20 | 190.46 |
| 2003-06-23 | 187.38 |
| 2003-06-24 | 186.30 |
| 2003-06-25 | 186.24 |
| 2003-06-26 | 185.79 |
| 2003-06-27 | 187.45 |
| 2003-06-30 | 185.55 |
| 2003-07-01 | 185.62 |
| 2003-07-02 | 186.64 |
| 2003-07-03 | 186.46 |
| 2003-07-04 | . |
| 2003-07-07 | 190.31 |
| 2003-07-08 | 190.71 |
| 2003-07-09 | 190.37 |
| 2003-07-10 | 189.14 |
| 2003-07-11 | 188.80 |
| 2003-07-14 | 192.82 |
| 2003-07-15 | 191.12 |
| 2003-07-16 | 192.12 |
| 2003-07-17 | 190.58 |
| 2003-07-18 | 190.26 |
| 2003-07-21 | 189.10 |
| 2003-07-22 | 188.56 |
| 2003-07-23 | 187.46 |
| 2003-07-24 | 187.56 |
| 2003-07-25 | 188.35 |
| 2003-07-28 | 191.47 |
| 2003-07-29 | 196.67 |
| 2003-07-30 | 196.64 |
| 2003-07-31 | 198.98 |
| 2003-08-01 | 199.47 |
| 2003-08-04 | 199.02 |
| 2003-08-05 | 196.03 |
| 2003-08-06 | 192.87 |
| 2003-08-07 | 195.17 |
| 2003-08-08 | 194.58 |
| 2003-08-11 | 198.24 |
| 2003-08-12 | 200.58 |
| 2003-08-13 | 202.55 |
| 2003-08-14 | 202.12 |
| 2003-08-15 | 201.68 |
| 2003-08-18 | 212.61 |
| 2003-08-19 | 211.24 |
| 2003-08-20 | 210.51 |
| 2003-08-21 | 216.13 |
| 2003-08-22 | 218.88 |
| 2003-08-25 | 219.50 |
| 2003-08-26 | 224.62 |
| 2003-08-27 | 223.74 |
| 2003-08-28 | 225.16 |
| 2003-08-29 | 226.83 |
| 2003-09-01 | . |
| 2003-09-02 | 226.27 |
| 2003-09-03 | 231.26 |
| 2003-09-04 | 226.68 |
| 2003-09-05 | 230.74 |
| 2003-09-08 | 234.17 |
| 2003-09-09 | 229.85 |
| 2003-09-10 | 227.60 |
| 2003-09-11 | 233.24 |
| 2003-09-12 | 233.21 |
| 2003-09-15 | 235.64 |
| 2003-09-16 | 235.11 |
| 2003-09-17 | 237.43 |
| 2003-09-18 | 237.02 |
| 2003-09-19 | 235.28 |
| 2003-09-22 | 236.38 |
| 2003-09-23 | 238.14 |
| 2003-09-24 | 246.13 |
| 2003-09-25 | 254.93 |
| 2003-09-26 | 259.98 |
| 2003-09-29 | 251.61 |
| 2003-09-30 | 255.68 |
| 2003-10-01 | 255.86 |
| 2003-10-02 | 262.27 |
| 2003-10-03 | 270.94 |
| 2003-10-06 | 278.89 |
| 2003-10-07 | 276.64 |
| 2003-10-08 | 276.33 |
| 2003-10-09 | 275.49 |
| 2003-10-10 | 275.21 |
| 2003-10-13 | 277.72 |
| 2003-10-14 | 276.49 |
| 2003-10-15 | 283.57 |
| 2003-10-16 | 297.05 |
| 2003-10-17 | 295.84 |
| 2003-10-20 | 305.07 |
| 2003-10-21 | 310.65 |
| 2003-10-22 | 305.22 |
| 2003-10-23 | 285.38 |
| 2003-10-24 | 287.07 |
| 2003-10-27 | 294.12 |
| 2003-10-28 | 299.92 |
| 2003-10-29 | 298.59 |
| 2003-10-30 | 296.98 |
| 2003-10-31 | 297.51 |
| 2003-11-03 | 301.15 |
| 2003-11-04 | 302.55 |
| 2003-11-05 | 302.51 |
| 2003-11-06 | 296.28 |
| 2003-11-07 | 298.76 |
| 2003-11-10 | 297.25 |
| 2003-11-11 | 295.87 |
| 2003-11-12 | 293.51 |
| 2003-11-13 | 297.82 |
| 2003-11-14 | 299.38 |
| 2003-11-17 | 293.58 |
| 2003-11-18 | 303.01 |
| 2003-11-19 | 302.06 |
| 2003-11-20 | 297.72 |
| 2003-11-21 | 298.49 |
| 2003-11-24 | 299.08 |
| 2003-11-25 | 301.91 |
| 2003-11-26 | 302.68 |
| 2003-11-27 | . |
| 2003-11-28 | 310.55 |
| 2003-12-01 | 312.13 |
| 2003-12-02 | 313.88 |
| 2003-12-03 | 318.29 |
| 2003-12-04 | 318.06 |
| 2003-12-05 | 317.03 |
| 2003-12-08 | 313.52 |
| 2003-12-09 | 318.16 |
| 2003-12-10 | 325.90 |
| 2003-12-11 | 331.81 |
| 2003-12-12 | 333.94 |
| 2003-12-15 | 331.21 |
| 2003-12-16 | 306.14 |
| 2003-12-17 | 302.92 |
| 2003-12-18 | 304.47 |
| 2003-12-19 | 306.98 |
| 2003-12-22 | 313.99 |
| 2003-12-23 | 316.59 |
| 2003-12-24 | 315.97 |
| 2003-12-25 | . |
| 2003-12-26 | 315.99 |
| 2003-12-29 | 315.12 |
| 2003-12-30 | 314.38 |
| 2003-12-31 | 315.42 |
| 2004-01-01 | . |
| 2004-01-02 | 320.48 |
| 2004-01-05 | 325.02 |
| 2004-01-06 | 329.12 |
| 2004-01-07 | 333.41 |
| 2004-01-08 | 329.79 |
| 2004-01-09 | 329.08 |
| 2004-01-12 | 327.31 |
| 2004-01-13 | 324.04 |
| 2004-01-14 | 321.77 |
| 2004-01-15 | 323.80 |
| 2004-01-16 | 320.63 |
| 2004-01-19 | . |
| 2004-01-20 | 329.63 |
| 2004-01-21 | 332.13 |
| 2004-01-22 | 332.15 |
| 2004-01-23 | 332.16 |
| 2004-01-26 | 333.37 |
| 2004-01-27 | 335.97 |
| 2004-01-28 | 330.55 |
| 2004-01-29 | 327.41 |
| 2004-01-30 | 329.12 |
| 2004-02-02 | 321.14 |
| 2004-02-03 | 323.35 |
| 2004-02-04 | 320.67 |
| 2004-02-05 | 319.43 |
| 2004-02-06 | 324.42 |
| 2004-02-09 | 333.58 |
| 2004-02-10 | 334.55 |
| 2004-02-11 | 335.95 |
| 2004-02-12 | 339.73 |
| 2004-02-13 | 343.79 |
| 2004-02-16 | . |
| 2004-02-17 | 348.06 |
| 2004-02-18 | 347.07 |
| 2004-02-19 | 343.69 |
| 2004-02-20 | 342.95 |
| 2004-02-23 | 340.31 |
| 2004-02-24 | 341.66 |
| 2004-02-25 | 334.80 |
| 2004-02-26 | 339.25 |
| 2004-02-27 | 348.64 |
| 2004-03-01 | 344.22 |
| 2004-03-02 | 339.22 |
| 2004-03-03 | 335.37 |
| 2004-03-04 | 334.32 |
| 2004-03-05 | 338.09 |
| 2004-03-08 | 339.02 |
| 2004-03-09 | 334.17 |
| 2004-03-10 | 330.02 |
| 2004-03-11 | 322.94 |
| 2004-03-12 | 321.24 |
| 2004-03-15 | 322.33 |
| 2004-03-16 | 319.55 |
| 2004-03-17 | 324.06 |
| 2004-03-18 | 319.80 |
| 2004-03-19 | 318.52 |
| 2004-03-22 | 315.85 |
| 2004-03-23 | 318.39 |
| 2004-03-24 | 322.21 |
| 2004-03-25 | 318.67 |
| 2004-03-26 | 318.18 |
| 2004-03-29 | 314.66 |
| 2004-03-30 | 318.97 |
| 2004-03-31 | 318.85 |
| 2004-04-01 | 315.95 |
| 2004-04-02 | 319.19 |
| 2004-04-05 | 319.20 |
| 2004-04-06 | 322.55 |
| 2004-04-07 | 328.40 |
| 2004-04-08 | 331.01 |
| 2004-04-09 | . |
| 2004-04-12 | 330.76 |
| 2004-04-13 | 329.46 |
| 2004-04-14 | 317.52 |
| 2004-04-15 | 316.30 |
| 2004-04-16 | 315.65 |
| 2004-04-19 | 311.78 |
| 2004-04-20 | 305.14 |
| 2004-04-21 | 295.74 |
| 2004-04-22 | 298.59 |
| 2004-04-23 | 308.21 |
| 2004-04-26 | 298.35 |
| 2004-04-27 | 297.52 |
| 2004-04-28 | 294.28 |
| 2004-04-29 | 282.61 |
| 2004-04-30 | 280.74 |
| 2004-05-03 | 279.06 |
| 2004-05-04 | 284.47 |
| 2004-05-05 | 281.98 |
| 2004-05-06 | 284.65 |
| 2004-05-07 | 283.66 |
| 2004-05-10 | 269.80 |
| 2004-05-11 | 273.59 |
| 2004-05-12 | 274.60 |
| 2004-05-13 | 269.19 |
| 2004-05-14 | 262.55 |
| 2004-05-17 | 248.67 |
| 2004-05-18 | 252.30 |
| 2004-05-19 | 266.65 |
| 2004-05-20 | 264.22 |
| 2004-05-21 | 272.07 |
| 2004-05-24 | 275.40 |
| 2004-05-25 | 278.83 |
| 2004-05-26 | 278.92 |
| 2004-05-27 | 288.10 |
| 2004-05-28 | 295.02 |
| 2004-05-31 | . |
| 2004-06-01 | 293.69 |
| 2004-06-02 | 296.29 |
| 2004-06-03 | 285.57 |
| 2004-06-04 | 286.78 |
| 2004-06-07 | 296.00 |
| 2004-06-08 | 296.82 |
| 2004-06-09 | 294.02 |
| 2004-06-10 | 294.14 |
| 2004-06-11 | . |
| 2004-06-14 | 289.53 |
| 2004-06-15 | 285.60 |
| 2004-06-16 | 285.17 |
| 2004-06-17 | 278.11 |
| 2004-06-18 | 270.04 |
| 2004-06-21 | 270.83 |
| 2004-06-22 | 271.12 |
| 2004-06-23 | 272.32 |
| 2004-06-24 | 282.01 |
| 2004-06-25 | 283.43 |
| 2004-06-28 | 285.63 |
| 2004-06-29 | 285.83 |
| 2004-06-30 | 289.26 |
| 2004-07-01 | 289.60 |
| 2004-07-02 | 288.14 |
| 2004-07-05 | . |
| 2004-07-06 | 290.22 |
| 2004-07-07 | 290.69 |
| 2004-07-08 | 285.77 |
| 2004-07-09 | 287.55 |
| 2004-07-12 | 284.54 |
| 2004-07-13 | 282.19 |
| 2004-07-14 | 277.49 |
| 2004-07-15 | 275.70 |
| 2004-07-16 | 280.02 |
| 2004-07-19 | 285.34 |
| 2004-07-20 | 283.79 |
| 2004-07-21 | 288.85 |
| 2004-07-22 | 286.74 |
| 2004-07-23 | 287.35 |
| 2004-07-26 | 285.05 |
| 2004-07-27 | 283.13 |
| 2004-07-28 | 283.80 |
| 2004-07-29 | 282.75 |
| 2004-07-30 | 285.57 |
| 2004-08-02 | 283.81 |
| 2004-08-03 | 281.93 |
| 2004-08-04 | 278.98 |
| 2004-08-05 | 284.27 |
| 2004-08-06 | 281.27 |
| 2004-08-09 | 279.94 |
| 2004-08-10 | 279.03 |
| 2004-08-11 | 276.13 |
| 2004-08-12 | 276.83 |
| 2004-08-13 | 275.93 |
| 2004-08-16 | 271.60 |
| 2004-08-17 | 273.25 |
| 2004-08-18 | 275.11 |
| 2004-08-19 | 284.07 |
| 2004-08-20 | 283.69 |
| 2004-08-23 | 281.49 |
| 2004-08-24 | 285.97 |
| 2004-08-25 | 290.54 |
| 2004-08-26 | 291.71 |
| 2004-08-27 | 290.74 |
| 2004-08-30 | 296.75 |
| 2004-08-31 | 298.79 |
| 2004-09-01 | 302.41 |
| 2004-09-02 | 303.74 |
| 2004-09-03 | 302.61 |
| 2004-09-06 | . |
| 2004-09-07 | 312.68 |
| 2004-09-08 | 312.94 |
| 2004-09-09 | 309.01 |
| 2004-09-10 | 308.71 |
| 2004-09-13 | 310.54 |
| 2004-09-14 | 313.17 |
| 2004-09-15 | 314.10 |
| 2004-09-16 | 319.78 |
| 2004-09-17 | 323.96 |
| 2004-09-20 | 325.56 |
| 2004-09-21 | 326.81 |
| 2004-09-22 | 321.47 |
| 2004-09-23 | 319.28 |
| 2004-09-24 | 312.71 |
| 2004-09-27 | 311.72 |
| 2004-09-28 | 312.01 |
| 2004-09-29 | 311.93 |
| 2004-09-30 | 317.81 |
| 2004-10-01 | 317.84 |
| 2004-10-04 | 324.47 |
| 2004-10-05 | 324.39 |
| 2004-10-06 | 323.97 |
| 2004-10-07 | 324.17 |
| 2004-10-08 | 321.41 |
| 2004-10-11 | 323.69 |
| 2004-10-12 | 321.03 |
| 2004-10-13 | 320.45 |
| 2004-10-14 | 316.14 |
| 2004-10-15 | 318.58 |
| 2004-10-18 | 317.62 |
| 2004-10-19 | 319.55 |
| 2004-10-20 | 315.44 |
| 2004-10-21 | 313.99 |
| 2004-10-22 | 313.97 |
| 2004-10-25 | 309.72 |
| 2004-10-26 | 311.69 |
| 2004-10-27 | 311.27 |
| 2004-10-28 | 318.72 |
| 2004-10-29 | 322.25 |
| 2004-11-01 | 321.02 |
| 2004-11-02 | 324.51 |
| 2004-11-03 | 325.99 |
| 2004-11-04 | 324.59 |
| 2004-11-05 | 327.87 |
| 2004-11-08 | 334.41 |
| 2004-11-09 | 335.31 |
| 2004-11-10 | 340.98 |
| 2004-11-11 | 342.00 |
| 2004-11-12 | 344.47 |
| 2004-11-15 | 349.15 |
| 2004-11-16 | 346.05 |
| 2004-11-17 | 348.60 |
| 2004-11-18 | 348.29 |
| 2004-11-19 | 348.15 |
| 2004-11-22 | 347.70 |
| 2004-11-23 | 351.94 |
| 2004-11-24 | 353.05 |
| 2004-11-25 | . |
| 2004-11-26 | 351.89 |
| 2004-11-29 | 352.92 |
| 2004-11-30 | 352.92 |
| 2004-12-01 | 352.28 |
| 2004-12-02 | 353.16 |
| 2004-12-03 | 353.62 |
| 2004-12-06 | 357.42 |
| 2004-12-07 | 355.95 |
| 2004-12-08 | 354.11 |
| 2004-12-09 | 352.31 |
| 2004-12-10 | 343.65 |
| 2004-12-13 | 340.26 |
| 2004-12-14 | 342.90 |
| 2004-12-15 | 342.89 |
| 2004-12-16 | 342.42 |
| 2004-12-17 | 345.27 |
| 2004-12-20 | 348.46 |
| 2004-12-21 | 346.42 |
| 2004-12-22 | 341.30 |
| 2004-12-23 | 343.43 |
| 2004-12-24 | . |
| 2004-12-27 | 342.59 |
| 2004-12-28 | 344.01 |
| 2004-12-29 | 343.78 |
| 2004-12-30 | 338.66 |
| 2004-12-31 | 340.22 |
| 2005-01-03 | 342.13 |
| 2005-01-04 | 339.07 |
| 2005-01-05 | 330.71 |
| 2005-01-06 | 330.57 |
| 2005-01-07 | 328.07 |
| 2005-01-10 | 330.42 |
| 2005-01-11 | 330.66 |
| 2005-01-12 | 334.74 |
| 2005-01-13 | 334.95 |
| 2005-01-14 | 330.33 |
| 2005-01-17 | . |
| 2005-01-18 | 333.63 |
| 2005-01-19 | 333.84 |
| 2005-01-20 | 332.02 |
| 2005-01-21 | 329.25 |
| 2005-01-24 | 325.66 |
| 2005-01-25 | 329.35 |
| 2005-01-26 | 333.09 |
| 2005-01-27 | 333.09 |
#2005-01-28| 332.97
#2005-01-31| 331.83
#2005-02-01| 327.94
#2005-02-02| 328.83
#2005-02-03| 328.08
#2005-02-04| 332.94
#2005-02-07| 336.62
#2005-02-08| 337.67
#2005-02-09| 337.67
#2005-02-10| 337.67
#2005-02-11| 337.66
#2005-02-14| 339.07
#2005-02-15| 339.28
#2005-02-16| 338.82
#2005-02-17| 336.43
#2005-02-18| 338.99
#2005-02-21| .
#2005-02-22| 338.88
#2005-02-23| 336.76
#2005-02-24| 337.76
#2005-02-25| 340.03
#2005-02-28| 344.78
#2005-03-01| 344.86
#2005-03-02| 337.82
#2005-03-03| 340.03
#2005-03-04| 334.38
#2005-03-07| 335.23
#2005-03-08| 338.75
#2005-03-09| 339.81
#2005-03-10| 337.84
#2005-03-11| 337.20
#2005-03-14| 335.42
#2005-03-15| 333.46
#2005-03-16| 335.19
#2005-03-17| 335.23
#2005-03-18| 333.86
#2005-03-21| 334.69
#2005-03-22| 332.29
#2005-03-23| 326.99
#2005-03-24| 327.68
#2005-03-25| .
#2005-03-28| 327.68
#2005-03-29| 324.04
#2005-03-30| 323.43
#2005-03-31| 324.94
#2005-04-01| 325.04
#2005-04-04| 324.54
#2005-04-05| 324.41
#2005-04-06| 325.75
#2005-04-07| 326.03
#2005-04-08| 327.47
#2005-04-11| 326.67
#2005-04-12| 323.84
#2005-04-13| 326.34
#2005-04-14| 325.01
#2005-04-15| 321.06
#2005-04-18| 313.70
#2005-04-19| 319.31
#2005-04-20| 319.53
#2005-04-21| 320.65
#2005-04-22| 324.53
#2005-04-25| 325.03
#2005-04-26| 327.76
#2005-04-27| 324.84
#2005-04-28| 324.66
#2005-04-29| 325.63
#2005-05-02| 325.59
#2005-05-03| 324.51
#2005-05-04| 326.82
#2005-05-05| 330.30
#2005-05-06| 329.11
#2005-05-09| 331.14
#2005-05-10| 330.51
#2005-05-11| 327.78
#2005-05-12| 328.49
#2005-05-13| 325.97
#2005-05-16| 325.81
#2005-05-17| 320.27
#2005-05-18| 320.81
#2005-05-19| 323.55
#2005-05-20| 324.08
#2005-05-23| 321.92
#2005-05-24| 322.86
#2005-05-25| 319.86
#2005-05-26| 318.89
#2005-05-27| 322.69
#2005-05-30| .
#2005-05-31| 323.38
#2005-06-01| 321.77
#2005-06-02| 319.94
#2005-06-03| 318.31
#2005-06-06| 321.64
#2005-06-07| 322.19
#2005-06-08| 322.05
#2005-06-09| 324.17
#2005-06-10| 324.80
#2005-06-13| 324.10
#2005-06-14| 323.08
#2005-06-15| 323.56
#2005-06-16| 328.56
#2005-06-17| 328.15
#2005-06-20| 329.73
#2005-06-21| 331.38
#2005-06-22| 334.37
#2005-06-23| 333.65
#2005-06-24| 332.11
#2005-06-27| 333.71
#2005-06-28| 333.39
#2005-06-29| 330.25
#2005-06-30| 329.72
#2005-07-01| 329.70
#2005-07-04| .
#2005-07-05| 328.32
#2005-07-06| 327.48
#2005-07-07| 324.06
#2005-07-08| 321.91
#2005-07-11| 324.40
#2005-07-12| 325.07
#2005-07-13| 327.31
#2005-07-14| 328.65
#2005-07-15| 331.60
#2005-07-18| 333.12
#2005-07-19| 336.75
#2005-07-20| 340.85
#2005-07-21| 343.54
#2005-07-22| 346.70
#2005-07-25| 345.13
#2005-07-26| 345.14
#2005-07-27| 346.26
#2005-07-28| 347.09
#2005-07-29| 350.56
#2005-08-01| 352.90
#2005-08-02| 355.08
#2005-08-03| 357.36
#2005-08-04| 357.18
#2005-08-05| 358.00
#2005-08-08| 360.88
#2005-08-09| 358.08
#2005-08-10| 362.77
#2005-08-11| 363.52
#2005-08-12| 366.43
#2005-08-15| 374.34
#2005-08-16| 371.42
#2005-08-17| 373.44
#2005-08-18| 361.77
#2005-08-19| 359.36
#2005-08-22| 363.70
#2005-08-23| 358.96
#2005-08-24| 357.42
#2005-08-25| 357.12
#2005-08-26| 361.93
#2005-08-29| 356.30
#2005-08-30| 357.62
#2005-08-31| 356.95
#2005-09-01| 365.18
#2005-09-02| 364.88
#2005-09-05| .
#2005-09-06| 364.02
#2005-09-07| 365.78
#2005-09-08| 366.77
#2005-09-09| 366.64
#2005-09-12| 367.52
#2005-09-13| 365.15
#2005-09-14| 363.86
#2005-09-15| 362.84
#2005-09-16| 363.56
#2005-09-19| 363.53
#2005-09-20| 365.59
#2005-09-21| 363.79
#2005-09-22| 360.93
#2005-09-23| 358.01
#2005-09-26| 355.23
#2005-09-27| 354.49
#2005-09-28| 355.15
#2005-09-29| 362.49
#2005-09-30| 363.09
#2005-10-03| 364.31
#2005-10-04| 366.11
#2005-10-05| 362.40
#2005-10-06| 356.00
#2005-10-07| 357.65
#2005-10-10| 357.65
#2005-10-11| 357.73
#2005-10-12| 351.30
#2005-10-13| 351.10
#2005-10-14| 347.58
#2005-10-17| 348.61
#2005-10-18| 352.12
#2005-10-19| 345.38
#2005-10-20| 345.24
#2005-10-21| 347.03
#2005-10-24| 345.82
#2005-10-25| 343.80
#2005-10-26| 341.89
#2005-10-27| 338.92
#2005-10-28| 334.03
#2005-10-31| 338.88
#2005-11-01| 345.34
#2005-11-02| 345.29
#2005-11-03| 349.11
#2005-11-04| 348.72
#2005-11-07| 345.47
#2005-11-08| 345.00
#2005-11-09| 348.83
#2005-11-10| 351.02
#2005-11-11| 354.16
#2005-11-14| 355.04
#2005-11-15| 356.23
#2005-11-16| 353.97
#2005-11-17| 355.91
#2005-11-18| 360.63
#2005-11-21| 359.99
#2005-11-22| 359.15
#2005-11-23| 364.77
#2005-11-24| .
#2005-11-25| 365.15
#2005-11-28| 367.16
#2005-11-29| 364.04
#2005-11-30| 363.49
#2005-12-01| 364.82
#2005-12-02| 365.49
#2005-12-05| 365.70
#2005-12-06| 361.47
#2005-12-07| 365.10
#2005-12-08| 368.10
#2005-12-09| 368.79
#2005-12-12| 371.29
#2005-12-13| 370.62
#2005-12-14| 372.94
#2005-12-15| 374.62
#2005-12-16| 376.41
#2005-12-19| 379.99
#2005-12-20| 379.80
#2005-12-21| 381.56
#2005-12-22| 379.81
#2005-12-23| 381.80
#2005-12-26| .
#2005-12-27| 381.98
#2005-12-28| 382.59
#2005-12-29| 385.47
#2005-12-30| 384.72
#2006-01-02| .
#2006-01-03| 393.13
#2006-01-04| 404.24
#2006-01-05| 407.12
#2006-01-06| 415.11
#2006-01-09| 423.36
#2006-01-10| 421.43
#2006-01-11| 419.19
#2006-01-12| 419.20
#2006-01-13| 427.25
#2006-01-16| .
#2006-01-17| 420.05
#2006-01-18| 424.71
#2006-01-19| 437.61
#2006-01-20| 431.73
#2006-01-23| 431.00
#2006-01-24| 435.20
#2006-01-25| 435.28
#2006-01-26| 434.89
#2006-01-27| 443.72
#2006-01-30| 443.69
#2006-01-31| 443.68
#2006-02-01| 448.23
#2006-02-02| 446.84
#2006-02-03| 434.70
#2006-02-06| 448.20
#2006-02-07| 451.92
#2006-02-08| 441.81
#2006-02-09| 441.24
#2006-02-10| 444.12
#2006-02-13| 446.78
#2006-02-14| 461.14
#2006-02-15| 459.59
#2006-02-16| 454.40
#2006-02-17| 457.19
#2006-02-20| .
#2006-02-21| 469.26
#2006-02-22| 482.94
#2006-02-23| 485.22
#2006-02-24| 479.63
#2006-02-27| 476.41
#2006-02-28| 469.90
#2006-03-01| 469.76
#2006-03-02| 468.46
#2006-03-03| 468.98
#2006-03-06| 471.53
#2006-03-07| 458.64
#2006-03-08| 451.31
#2006-03-09| 455.47
#2006-03-10| 452.03
#2006-03-13| 462.95
#2006-03-14| 461.83
#2006-03-15| 469.63
#2006-03-16| 470.84
#2006-03-17| 477.75
#2006-03-20| 484.17
#2006-03-21| 497.92
#2006-03-22| 491.74
#2006-03-23| 496.70
#2006-03-24| 498.61
#2006-03-27| 512.72
#2006-03-28| 513.44
#2006-03-29| 507.88
#2006-03-30| 513.01
#2006-03-31| 512.11
#2006-04-03| 511.36
#2006-04-04| 518.03
#2006-04-05| 518.21
#2006-04-06| 515.51
#2006-04-07| 503.74
#2006-04-10| 496.71
#2006-04-11| 498.53
#2006-04-12| 491.29
#2006-04-13| 495.30
#2006-04-14| .
#2006-04-17| 495.31
#2006-04-18| 501.39
#2006-04-19| 502.59
#2006-04-20| 504.64
#2006-04-21| 495.93
#2006-04-24| 485.18
#2006-04-25| 475.81
#2006-04-26| 479.69
#2006-04-27| 478.15
#2006-04-28| 486.23
#2006-05-01| 486.26
#2006-05-02| 496.88
#2006-05-03| 501.80
#2006-05-04| 503.97
#2006-05-05| 503.99
#2006-05-08| 517.15
#2006-05-09| 522.03
#2006-05-10| 526.80
#2006-05-11| 524.51
#2006-05-12| 522.97
#2006-05-15| 511.93
#2006-05-16| 507.88
#2006-05-17| 515.99
#2006-05-18| 509.60
#2006-05-19| 510.39
#2006-05-22| 491.39
#2006-05-23| 488.18
#2006-05-24| 491.44
#2006-05-25| 486.42
#2006-05-26| 481.65
#2006-05-29| .
#2006-05-30| 491.81
#2006-05-31| 491.84
#2006-06-01| 486.02
#2006-06-02| 496.76
#2006-06-05| 510.90
#2006-06-06| 509.87
#2006-06-07| 507.72
#2006-06-08| 492.65
#2006-06-09| 484.03
#2006-06-12| 479.71
#2006-06-13| 465.85
#2006-06-14| 461.96
#2006-06-15| 471.89
#2006-06-16| 486.15
#2006-06-19| 475.72
#2006-06-20| 469.76
#2006-06-21| 470.34
#2006-06-22| 474.59
#2006-06-23| 477.17
#2006-06-26| 481.25
#2006-06-27| 486.26
#2006-06-28| 495.14
#2006-06-29| 505.43
#2006-06-30| 512.61
#2006-07-03| 515.09
#2006-07-04| .
#2006-07-05| 502.10
#2006-07-06| 506.71
#2006-07-07| 509.05
#2006-07-10| 510.17
#2006-07-11| 508.14
#2006-07-12| 511.28
#2006-07-13| 501.57
#2006-07-14| 496.86
#2006-07-17| 491.03
#2006-07-18| 494.19
#2006-07-19| 492.98
#2006-07-20| 503.99
#2006-07-21| 498.71
#2006-07-24| 498.58
#2006-07-25| 498.07
#2006-07-26| 497.07
#2006-07-27| 502.81
#2006-07-28| 502.73
#2006-07-31| 502.56
#2006-08-01| 498.88
#2006-08-02| 500.27
#2006-08-03| 510.80
#2006-08-04| 509.49
#2006-08-07| 512.62
#2006-08-08| 513.60
#2006-08-09| 518.59
#2006-08-10| 517.88
#2006-08-11| 517.49
#2006-08-14| 517.34
#2006-08-15| 517.14
#2006-08-16| 519.81
#2006-08-17| 517.85
#2006-08-18| 516.67
#2006-08-21| 511.03
#2006-08-22| 513.58
#2006-08-23| 509.63
#2006-08-24| 506.45
#2006-08-25| 504.75
#2006-08-28| 502.58
#2006-08-29| 506.45
#2006-08-30| 508.24
#2006-08-31| 507.47
#2006-09-01| 507.41
#2006-09-04| .
#2006-09-05| 510.90
#2006-09-06| 512.91
#2006-09-07| 514.13
#2006-09-08| 516.59
#2006-09-11| 512.07
#2006-09-12| 512.19
#2006-09-13| 510.47
#2006-09-14| 509.54
#2006-09-15| 507.96
#2006-09-18| 509.87
#2006-09-19| 509.10
#2006-09-20| 512.13
#2006-09-21| 522.75
#2006-09-22| 521.47
#2006-09-25| 520.12
#2006-09-26| 510.09
#2006-09-27| 518.19
#2006-09-28| 521.26
#2006-09-29| 520.75
#2006-10-02| 520.75
#2006-10-03| 530.49
#2006-10-04| 533.50
#2006-10-05| 535.21
#2006-10-06| 533.59
#2006-10-09| 528.00
#2006-10-10| 533.93
#2006-10-11| 536.18
#2006-10-12| 544.28
#2006-10-13| 551.69
#2006-10-16| 549.43
#2006-10-17| 550.55
#2006-10-18| 552.15
#2006-10-19| 552.84
#2006-10-20| 558.18
#2006-10-23| 550.66
#2006-10-24| 551.70
#2006-10-25| 551.59
#2006-10-26| 554.78
#2006-10-27| 541.08
#2006-10-30| 541.28
#2006-10-31| 540.80
#2006-11-01| 546.38
#2006-11-02| 553.43
#2006-11-03| 552.66
#2006-11-06| 553.80
#2006-11-07| 553.11
#2006-11-08| 550.02
#2006-11-09| 563.48
#2006-11-10| 563.84
#2006-11-13| 580.92
#2006-11-14| 590.53
#2006-11-15| 615.88
#2006-11-16| 618.63
#2006-11-17| 615.76
#2006-11-20| 620.00
#2006-11-21| 625.58
#2006-11-22| 649.70
#2006-11-23| .
#2006-11-24| 639.13
#2006-11-27| 623.05
#2006-11-28| 588.82
#2006-11-29| 614.72
#2006-11-30| 622.89
#2006-12-01| 617.96
#2006-12-04| 620.32
#2006-12-05| 635.42
#2006-12-06| 646.37
#2006-12-07| 636.48
#2006-12-08| 630.47
#2006-12-11| 639.74
#2006-12-12| 637.41
#2006-12-13| 631.98
#2006-12-14| 643.34
#2006-12-15| 649.63
#2006-12-18| 665.83
#2006-12-19| 661.69
#2006-12-20| 682.13
#2006-12-21| 692.02
#2006-12-22| 701.01
#2006-12-25| .
#2006-12-26| 701.17
#2006-12-27| 761.22
#2006-12-28| 763.52
#2006-12-29| 758.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 802.38
#2007-01-04| 763.13
#2007-01-05| 759.76
#2007-01-08| 742.12
#2007-01-09| 720.31
#2007-01-10| 707.00
#2007-01-11| 702.15
#2007-01-12| 713.79
#2007-01-15| .
#2007-01-16| 743.65
#2007-01-17| 737.48
#2007-01-18| 724.30
#2007-01-19| 721.17
#2007-01-22| 731.51
#2007-01-23| 724.88
#2007-01-24| 730.16
#2007-01-25| 719.60
#2007-01-26| 705.02
#2007-01-29| 700.41
#2007-01-30| 706.78
#2007-01-31| 692.27
#2007-02-01| 683.57
#2007-02-02| 690.48
#2007-02-05| 689.40
#2007-02-06| 694.85
#2007-02-07| 717.73
#2007-02-08| 727.00
#2007-02-09| 725.19
#2007-02-12| 727.44
#2007-02-13| 710.84
#2007-02-14| 712.00
#2007-02-15| 720.91
#2007-02-16| 724.51
#2007-02-19| .
#2007-02-20| 724.48
#2007-02-21| 719.40
#2007-02-22| 716.15
#2007-02-23| 706.73
#2007-02-26| 695.88
#2007-02-27| 678.27
#2007-02-28| 659.82
#2007-03-01| 640.98
#2007-03-02| 638.78
#2007-03-05| 611.07
#2007-03-06| 633.77
#2007-03-07| 637.97
#2007-03-08| 655.74
#2007-03-09| 663.14
#2007-03-12| 671.73
#2007-03-13| 665.07
#2007-03-14| 644.15
#2007-03-15| 649.53
#2007-03-16| 657.14
#2007-03-19| 666.64
#2007-03-20| 668.73
#2007-03-21| 675.42
#2007-03-22| 679.79
#2007-03-23| 682.81
#2007-03-26| 683.72
#2007-03-27| 682.30
#2007-03-28| 674.86
#2007-03-29| 686.00
#2007-03-30| 683.87
#2007-04-02| 686.06
#2007-04-03| 689.15
#2007-04-04| 693.82
#2007-04-05| 693.84
#2007-04-06| .
#2007-04-09| 693.69
#2007-04-10| 699.64
#2007-04-11| 709.36
#2007-04-12| 716.06
#2007-04-13| 712.47
#2007-04-16| 723.37
#2007-04-17| 732.73
#2007-04-18| 742.56
#2007-04-19| 718.87
#2007-04-20| 729.55
#2007-04-23| 733.22
#2007-04-24| 730.30
#2007-04-25| 727.00
#2007-04-26| 733.95
#2007-04-27| 724.17
#2007-04-30| 716.46
#2007-05-01| 716.35
#2007-05-02| 712.82
#2007-05-03| 724.03
#2007-05-04| 730.60
#2007-05-07| 738.11
#2007-05-08| 733.01
#2007-05-09| 735.94
#2007-05-10| 737.16
#2007-05-11| 726.02
#2007-05-14| 752.20
#2007-05-15| 751.09
#2007-05-16| 750.01
#2007-05-17| 749.02
#2007-05-18| 743.88
#2007-05-21| 739.02
#2007-05-22| 734.35
#2007-05-23| 735.62
#2007-05-24| 735.49
#2007-05-25| 724.03
#2007-05-28| .
#2007-05-29| 720.80
#2007-05-30| 708.62
#2007-05-31| 721.86
#2007-06-01| 729.75
#2007-06-04| 728.23
#2007-06-05| 728.19
#2007-06-06| 724.56
#2007-06-07| 722.35
#2007-06-08| 711.70
#2007-06-11| 714.25
#2007-06-12| 713.72
#2007-06-13| 715.14
#2007-06-14| 733.45
#2007-06-15| 751.06
#2007-06-18| 791.39
#2007-06-19| 791.56
#2007-06-20| 786.71
#2007-06-21| 807.21
#2007-06-22| 803.28
#2007-06-25| 792.20
#2007-06-26| 788.90
#2007-06-27| 797.36
#2007-06-28| 806.82
#2007-06-29| 800.04
#2007-07-02| 799.98
#2007-07-03| 815.19
#2007-07-04| .
#2007-07-05| 840.06
#2007-07-06| 848.36
#2007-07-09| 867.05
#2007-07-10| 891.11
#2007-07-11| 874.99
#2007-07-12| 869.66
#2007-07-13| 879.47
#2007-07-16| 867.90
#2007-07-17| 874.54
#2007-07-18| 861.65
#2007-07-19| 877.27
#2007-07-20| 895.33
#2007-07-23| 908.30
#2007-07-24| 907.77
#2007-07-25| 897.69
#2007-07-26| 895.25
#2007-07-27| 864.68
#2007-07-30| 874.44
#2007-07-31| 902.00
#2007-08-01| 865.05
#2007-08-02| 865.79
#2007-08-03| 874.63
#2007-08-06| 841.76
#2007-08-07| 832.99
#2007-08-08| 867.87
#2007-08-09| 867.63
#2007-08-10| 844.77
#2007-08-13| 848.49
#2007-08-14| 848.16
#2007-08-15| 820.98
#2007-08-16| 778.73
#2007-08-17| 753.82
#2007-08-20| 831.48
#2007-08-21| 853.52
#2007-08-22| 877.35
#2007-08-23| 894.85
#2007-08-24| 893.21
#2007-08-27| 934.52
#2007-08-28| 927.26
#2007-08-29| 910.55
#2007-08-30| 937.04
#2007-08-31| 966.21
#2007-09-03| .
#2007-09-04| 972.63
#2007-09-05| 971.05
#2007-09-06| 987.60
#2007-09-07| 996.87
#2007-09-10| 989.85
#2007-09-11| 980.98
#2007-09-12| 983.60
#2007-09-13| 989.01
#2007-09-14|1005.92
#2007-09-17| 997.83
#2007-09-18| 996.05
#2007-09-19|1031.96
#2007-09-20|1055.57
#2007-09-21|1064.21
#2007-09-24|1092.65
#2007-09-25|1068.32
#2007-09-26|1068.29
#2007-09-27|1077.41
#2007-09-28|1081.50
#2007-10-01|1081.36
#2007-10-02|1125.85
#2007-10-03|1111.41
#2007-10-04|1084.72
#2007-10-05|1117.60
#2007-10-08|1137.29
#2007-10-09|1149.25
#2007-10-10|1179.58
#2007-10-11|1194.46
#2007-10-12|1174.63
#2007-10-15|1173.32
#2007-10-16|1155.31
#2007-10-17|1165.01
#2007-10-18|1172.92
#2007-10-19|1173.30
#2007-10-22|1127.84
#2007-10-23|1172.02
#2007-10-24|1176.42
#2007-10-25|1209.17
#2007-10-26|1216.40
#2007-10-29|1268.17
#2007-10-30|1310.88
#2007-10-31|1304.32
#2007-11-01|1303.42
#2007-11-02|1256.94
#2007-11-05|1181.24
#2007-11-06|1208.74
#2007-11-07|1215.51
#2007-11-08|1173.51
#2007-11-09|1171.87
#2007-11-12|1115.33
#2007-11-13|1114.31
#2007-11-14|1182.00
#2007-11-15|1159.97
#2007-11-16|1108.73
#2007-11-19|1090.33
#2007-11-20|1102.75
#2007-11-21|1047.29
#2007-11-22| .
#2007-11-23|1040.45
#2007-11-26|1082.37
#2007-11-27|1062.92
#2007-11-28|1072.16
#2007-11-29|1100.19
#2007-11-30|1101.66
#2007-12-03|1102.43
#2007-12-04|1103.47
#2007-12-05|1135.28
#2007-12-06|1137.88
#2007-12-07|1117.78
#2007-12-10|1093.93
#2007-12-11|1107.77
#2007-12-12|1078.03
#2007-12-13|1043.74
#2007-12-14|1016.31
#2007-12-17| 980.51
#2007-12-18| 980.90
#2007-12-19| 991.04
#2007-12-20| 994.98
#2007-12-21|1007.77
#2007-12-24|1034.78
#2007-12-25| .
#2007-12-26|1034.34
#2007-12-27|1013.79
#2007-12-28| 992.60
#2007-12-31|1001.10
#2008-01-01| .
#2008-01-02| 986.54
#2008-01-03| 942.95
#2008-01-04| 955.69
#2008-01-07| 931.44
#2008-01-08| 946.65
#2008-01-09| 984.56
#2008-01-10| 979.15
#2008-01-11| 967.63
#2008-01-14| 948.23
#2008-01-15| 925.71
#2008-01-16| 873.98
#2008-01-17| 902.03
#2008-01-18| 919.29
#2008-01-21| .
#2008-01-22| 755.86
#2008-01-23| 853.45
#2008-01-24| 837.71
#2008-01-25| 907.89
#2008-01-28| 857.34
#2008-01-29| 860.27
#2008-01-30| 817.21
#2008-01-31| 796.75
#2008-02-01| 853.78
#2008-02-04| 902.76
#2008-02-05| 891.46
#2008-02-06| 835.20
#2008-02-07| 835.33
#2008-02-08| 835.36
#2008-02-11| 797.72
#2008-02-12| 806.30
#2008-02-13| 821.67
#2008-02-14| 858.93
#2008-02-15| 869.96
#2008-02-18| .
#2008-02-19| 881.84
#2008-02-20| 854.85
#2008-02-21| 850.42
#2008-02-22| 836.29
#2008-02-25| 826.82
#2008-02-26| 840.16
#2008-02-27| 884.04
#2008-02-28| 893.53
#2008-02-29| 893.98
#2008-03-03| 861.68
#2008-03-04| 838.38
#2008-03-05| 831.22
#2008-03-06| 840.39
#2008-03-07| 818.60
#2008-03-10| 814.73
#2008-03-11| 823.05
#2008-03-12| 840.86
#2008-03-13| 794.02
#2008-03-14| 788.63
#2008-03-17| 739.38
#2008-03-18| 754.29
#2008-03-19| 783.17
#2008-03-20| 749.36
#2008-03-21| .
#2008-03-24| 749.25
#2008-03-25| 813.28
#2008-03-26| 827.55
#2008-03-27| 833.32
#2008-03-28| 867.75
#2008-03-31| 845.34
#2008-04-01| 864.16
#2008-04-02| 903.44
#2008-04-03| 929.06
#2008-04-04| 929.12
#2008-04-07| 936.33
#2008-04-08| 923.79
#2008-04-09| 907.35
#2008-04-10| 931.23
#2008-04-11| 956.17
#2008-04-14| 905.00
#2008-04-15| 907.18
#2008-04-16| 901.55
#2008-04-17| 914.06
#2008-04-18| 893.48
#2008-04-21| 916.32
#2008-04-22| 940.25
#2008-04-23| 958.59
#2008-04-24| 990.04
#2008-04-25| 982.23
#2008-04-28| 992.21
#2008-04-29|1004.81
#2008-04-30|1004.22
#2008-05-01|1004.40
#2008-05-02|1027.13
#2008-05-05|1022.44
#2008-05-06|1025.41
#2008-05-07| 994.44
#2008-05-08| 984.89
#2008-05-09| 966.94
#2008-05-12| 966.86
#2008-05-13| 999.37
#2008-05-14|1004.74
#2008-05-15|1005.45
#2008-05-16| 993.90
#2008-05-19| 996.45
#2008-05-20| 969.58
#2008-05-21| 985.02
#2008-05-22| 962.15
#2008-05-23| 949.32
#2008-05-26| .
#2008-05-27| 935.86
#2008-05-28| 940.34
#2008-05-29| 947.89
#2008-05-30| 965.49
#2008-06-02| 971.43
#2008-06-03| 955.11
#2008-06-04| 946.93
#2008-06-05| 950.45
#2008-06-06| 959.98
#2008-06-09| 960.09
#2008-06-10| 913.28
#2008-06-11| 912.80
#2008-06-12| 903.03
#2008-06-13| 884.49
#2008-06-16| 906.12
#2008-06-17| 906.74
#2008-06-18| 916.63
#2008-06-19| 895.61
#2008-06-20| 890.71
#2008-06-23| 891.33
#2008-06-24| 877.11
#2008-06-25| 893.12
#2008-06-26| 885.36
#2008-06-27| 866.46
#2008-06-30| 872.11
#2008-07-01| 871.64
#2008-07-02| 851.09
#2008-07-03| 814.24
#2008-07-04| .
#2008-07-07| 852.97
#2008-07-08| 826.44
#2008-07-09| 866.35
#2008-07-10| 884.53
#2008-07-11| 902.17
#2008-07-14| 898.34
#2008-07-15| 856.86
#2008-07-16| 857.06
#2008-07-17| 879.79
#2008-07-18| 887.85
#2008-07-21| 913.08
#2008-07-22| 916.26
#2008-07-23| 947.14
#2008-07-24| 947.78
#2008-07-25| 934.87
#2008-07-28| 930.74
#2008-07-29| 912.45
#2008-07-30| 939.85
#2008-07-31| 938.62
#2008-08-01| 947.15
#2008-08-04| 927.57
#2008-08-05| 912.28
#2008-08-06| 912.11
#2008-08-07| 920.59
#2008-08-08| 903.01
#2008-08-11| 898.37
#2008-08-12| 885.48
#2008-08-13| 843.24
#2008-08-14| 837.65
#2008-08-15| 833.74
#2008-08-18| 823.88
#2008-08-19| 807.57
#2008-08-20| 837.03
#2008-08-21| 818.82
#2008-08-22| 818.71
#2008-08-25| 846.68
#2008-08-26| 852.39
#2008-08-27| 872.59
#2008-08-28| 859.60
#2008-08-29| 873.09
#2008-09-01| .
#2008-09-02| 856.07
#2008-09-03| 836.56
#2008-09-04| 834.11
#2008-09-05| 817.73
#2008-09-08| 849.27
#2008-09-09| 835.81
#2008-09-10| 814.94
#2008-09-11| 785.07
#2008-09-12| 770.95
#2008-09-15| 771.31
#2008-09-16| 714.35
#2008-09-17| 662.67
#2008-09-18| 659.77
#2008-09-19| 758.34
#2008-09-22| 771.39
#2008-09-23| 737.67
#2008-09-24| 735.84
#2008-09-25| 739.87
#2008-09-26| 734.17
#2008-09-29| 693.99
#2008-09-30| 706.85
#2008-10-01| 706.66
#2008-10-02| 715.44
#2008-10-03| 687.97
#2008-10-06| 644.32
#2008-10-07| 644.13
#2008-10-08| 578.03
#2008-10-09| 602.98
#2008-10-10| 554.88
#2008-10-13| 625.05
#2008-10-14| 646.69
#2008-10-15| 607.31
#2008-10-16| 563.86
#2008-10-17| 529.55
#2008-10-20| 559.25
#2008-10-21| 540.59
#2008-10-22| 505.23
#2008-10-23| 491.32
#2008-10-24| 449.47
#2008-10-27| 397.07
#2008-10-28| 465.61
#2008-10-29| 459.89
#2008-10-30| 532.50
#2008-10-31| 520.95
#2008-11-03| 534.96
#2008-11-04| 551.23
#2008-11-05| 582.55
#2008-11-06| 542.07
#2008-11-07| 561.38
#2008-11-10| 602.64
#2008-11-11| 580.87
#2008-11-12| 583.65
#2008-11-13| 557.92
#2008-11-14| 572.65
#2008-11-17| 567.34
#2008-11-18| 537.53
#2008-11-19| 524.12
#2008-11-20| 501.21
#2008-11-21| 526.17
#2008-11-24| 520.34
#2008-11-25| 544.74
#2008-11-26| 564.67
#2008-11-27| .
#2008-11-28| 572.99
#2008-12-01| 597.53
#2008-12-02| 570.34
#2008-12-03| 586.51
#2008-12-04| 590.23
#2008-12-05| 609.75
#2008-12-08| 669.51
#2008-12-09| 644.16
#2008-12-10| 678.59
#2008-12-11| 675.85
#2008-12-12| 636.64
#2008-12-15| 631.04
#2008-12-16| 634.85
#2008-12-17| 650.92
#2008-12-18| 661.75
#2008-12-19| 667.43
#2008-12-22| 643.31
#2008-12-23| 616.44
#2008-12-24| 611.47
#2008-12-25| .
#2008-12-26| 611.53
#2008-12-29| 610.69
#2008-12-30| 602.78
#2008-12-31| 608.60
#2009-01-01| .
#2009-01-02| 640.70
#2009-01-05| 659.24
#2009-01-06| 644.54
#2009-01-07| 602.79
#2009-01-08| 570.68
#2009-01-09| 571.90
#2009-01-12| 543.64
#2009-01-13| 535.29
#2009-01-14| 547.69
#2009-01-15| 542.09
#2009-01-16| 558.46
#2009-01-19| .
#2009-01-20| 538.63
#2009-01-21| 519.86
#2009-01-22| 525.80
#2009-01-23| 520.05
#2009-01-26| 520.07
#2009-01-27| 519.86
#2009-01-28| 519.93
#2009-01-29| 548.02
#2009-01-30| 547.61
#2009-02-02| 531.82
#2009-02-03| 533.79
#2009-02-04| 553.16
#2009-02-05| 567.19
#2009-02-06| 585.40
#2009-02-09| 587.64
#2009-02-10| 595.69
#2009-02-11| 581.11
#2009-02-12| 564.66
#2009-02-13| 576.85
#2009-02-16| .
#2009-02-17| 547.65
#2009-02-18| 547.29
#2009-02-19| 555.14
#2009-02-20| 541.86
#2009-02-23| 564.76
#2009-02-24| 549.37
#2009-02-25| 561.80
#2009-02-26| 551.56
#2009-02-27| 550.71
#2009-03-02| 526.63
#2009-03-03| 528.68
#2009-03-04| 554.13
#2009-03-05| 557.39
#2009-03-06| 557.32
#2009-03-09| 548.23
#2009-03-10| 553.54
#2009-03-11| 560.14
#2009-03-12| 555.53
#2009-03-13| 581.42
#2009-03-16| 602.76
#2009-03-17| 600.46
#2009-03-18| 615.26
#2009-03-19| 618.38
#2009-03-20| 590.95
#2009-03-23| 626.88
#2009-03-24| 638.03
#2009-03-25| 628.15
#2009-03-26| 675.03
#2009-03-27| 675.24
#2009-03-30| 624.77
#2009-03-31| 643.51
#2009-04-01| 638.31
#2009-04-02| 679.44
#2009-04-03| 672.70
#2009-04-06| 687.94
#2009-04-07| 691.77
#2009-04-08| 680.45
#2009-04-09| 699.71
#2009-04-10| .
#2009-04-13| 700.08
#2009-04-14| 717.66
#2009-04-15| 717.89
#2009-04-16| 708.21
#2009-04-17| 702.62
#2009-04-20| 711.45
#2009-04-21| 695.72
#2009-04-22| 665.25
#2009-04-23| 679.63
#2009-04-24| 680.59
#2009-04-27| 652.98
#2009-04-28| 647.32
#2009-04-29| 673.48
#2009-04-30| 693.92
#2009-05-01| 693.93
#2009-05-04| 736.14
#2009-05-05| 727.61
#2009-05-06| 734.50
#2009-05-07| 754.68
#2009-05-08| 772.68
#2009-05-11| 743.10
#2009-05-12| 748.01
#2009-05-13| 737.56
#2009-05-14| 722.11
#2009-05-15| 736.96
#2009-05-18| 754.00
#2009-05-19| 765.13
#2009-05-20| 758.60
#2009-05-21| 749.29
#2009-05-22| 740.85
#2009-05-25| .
#2009-05-26| 742.64
#2009-05-27| 780.60
#2009-05-28| 780.61
#2009-05-29| 798.12
#2009-06-01| 829.93
#2009-06-02| 808.57
#2009-06-03| 820.89
#2009-06-04| 814.26
#2009-06-05| 823.95
#2009-06-08| 814.09
#2009-06-09| 802.83
#2009-06-10| 845.25
#2009-06-11| 857.17
#2009-06-12| 870.53
#2009-06-15| 863.24
#2009-06-16| 861.69
#2009-06-17| 871.02
#2009-06-18| 849.66
#2009-06-19| 865.13
#2009-06-22| 878.52
#2009-06-23| 854.93
#2009-06-24| 875.52
#2009-06-25| 900.28
#2009-06-26| 913.42
#2009-06-29| 912.28
#2009-06-30| 907.50
#2009-07-01| 907.91
#2009-07-02| 910.22
#2009-07-03| .
#2009-07-06| 896.44
#2009-07-07| 881.63
#2009-07-08| 871.08
#2009-07-09| 868.25
#2009-07-10| 866.29
#2009-07-13| 840.77
#2009-07-14| 869.38
#2009-07-15| 883.88
#2009-07-16| 883.31
#2009-07-17| 902.89
#2009-07-20| 933.92
#2009-07-21| 931.09
#2009-07-22| 913.15
#2009-07-23| 943.97
#2009-07-24| 954.11
#2009-07-27| 965.37
#2009-07-28| 981.43
#2009-07-29| 960.02
#2009-07-30| 960.22
#2009-07-31| 969.12
#2009-08-03| 974.75
#2009-08-04| 955.38
#2009-08-05| 930.92
#2009-08-06| 929.15
#2009-08-07| 899.21
#2009-08-10| 925.38
#2009-08-11| 933.85
#2009-08-12| 916.53
#2009-08-13| 939.14
#2009-08-14| 940.92
#2009-08-17| 910.28
#2009-08-18| 913.13
#2009-08-19| 898.88
#2009-08-20| 910.77
#2009-08-21| 903.92
#2009-08-24| 923.73
#2009-08-25| 920.05
#2009-08-26| 916.29
#2009-08-27| 911.80
#2009-08-28| 902.59
#2009-08-31| 897.20
#2009-09-01| 901.24
#2009-09-02| 889.81
#2009-09-03| 906.52
#2009-09-04| 939.08
#2009-09-07| .
#2009-09-08| 978.46
#2009-09-09| 967.34
#2009-09-10| 980.39
#2009-09-11| 983.54
#2009-09-14| 978.87
#2009-09-15| 976.69
#2009-09-16|1002.88
#2009-09-17|1013.07
#2009-09-18|1008.24
#2009-09-21| 997.91
#2009-09-22|1001.86
#2009-09-23| 991.44
#2009-09-24| 962.87
#2009-09-25| 965.91
#2009-09-28| 945.12
#2009-09-29| 963.36
#2009-09-30| 954.73
#2009-10-01| 954.73
#2009-10-02| 935.28
#2009-10-05| 943.84
#2009-10-06| 967.22
#2009-10-07| 993.25
#2009-10-08|1001.74
#2009-10-09|1003.75
#2009-10-12| 996.59
#2009-10-13|1006.49
#2009-10-14|1025.28
#2009-10-15|1035.50
#2009-10-16|1024.16
#2009-10-19|1042.17
#2009-10-20|1056.93
#2009-10-21|1056.49
#2009-10-22|1057.92
#2009-10-23|1082.49
#2009-10-26|1082.43
#2009-10-27|1063.98
#2009-10-28|1041.32
#2009-10-29|1013.70
#2009-10-30|1045.25
#2009-11-02|1042.36
#2009-11-03|1020.08
#2009-11-04|1045.23
#2009-11-05|1038.56
#2009-11-06|1053.23
#2009-11-09|1081.29
#2009-11-10|1088.85
#2009-11-11|1096.92
#2009-11-12|1084.05
#2009-11-13|1100.43
#2009-11-16|1129.24
#2009-11-17|1127.57
#2009-11-18|1121.96
#2009-11-19|1098.78
#2009-11-20|1089.94
#2009-11-23|1123.32
#2009-11-24|1096.27
#2009-11-25|1097.05
#2009-11-26| .
#2009-11-27|1014.84
#2009-11-30|1062.26
#2009-12-01|1080.06
#2009-12-02|1092.17
#2009-12-03|1104.81
#2009-12-04|1105.99
#2009-12-07|1099.27
#2009-12-08|1081.43
#2009-12-09|1060.56
#2009-12-10|1054.84
#2009-12-11|1060.92
#2009-12-14|1063.05
#2009-12-15|1039.91
#2009-12-16|1022.57
#2009-12-17|1007.84
#2009-12-18| 993.15
#2009-12-21| 980.23
#2009-12-22| 997.30
#2009-12-23|1012.14
#2009-12-24|1023.43
#2009-12-25| .
#2009-12-28|1020.85
#2009-12-29|1016.48
#2009-12-30|1009.22
#2009-12-31|1033.69
#2010-01-01| .
#2010-01-04|1024.21
#2010-01-05|1046.82
#2010-01-06|1046.92
#2010-01-07|1033.40
#2010-01-08|1027.03
#2010-01-11|1027.40
#2010-01-12|1010.47
#2010-01-13| 972.54
#2010-01-14| 961.39
#2010-01-15| 964.52
#2010-01-18| .
#2010-01-19| 994.11
#2010-01-20| 968.24
#2010-01-21| 947.01
#2010-01-22| 954.09
#2010-01-25| 942.03
#2010-01-26| 910.26
#2010-01-27| 906.28
#2010-01-28| 930.81
#2010-01-29| 918.96
#2010-02-01| 930.94
#2010-02-02| 922.21
#2010-02-03| 941.88
#2010-02-04| 925.77
#2010-02-05| 894.59
#2010-02-08| 884.79
#2010-02-09| 899.96
#2010-02-10| 908.20
#2010-02-11| 923.96
#2010-02-12| 921.19
#2010-02-15| .
#2010-02-16| 921.20
#2010-02-17| 931.66
#2010-02-18| 923.67
#2010-02-19| 898.18
#2010-02-22| 915.33
#2010-02-23| 924.03
#2010-02-24| 914.32
#2010-02-25| 907.23
#2010-02-26| 917.73
#2010-03-01| 952.59
#2010-03-02| 962.83
#2010-03-03| 961.69
#2010-03-04| 938.48
#2010-03-05| 952.46
#2010-03-08| 972.58
#2010-03-09| 975.38
#2010-03-10| 978.33
#2010-03-11| 972.16
#2010-03-12| 971.49
#2010-03-15| 958.66
#2010-03-16| 957.11
#2010-03-17| 975.80
#2010-03-18| 977.81
#2010-03-19| 982.47
#2010-03-22| 962.74
#2010-03-23| 963.06
#2010-03-24| 966.79
#2010-03-25| 955.08
#2010-03-26| 959.71
#2010-03-29| 973.46
#2010-03-30| 989.04
#2010-03-31| 995.98
#2010-04-01|1016.61
#2010-04-02| .
#2010-04-05|1016.89
#2010-04-06|1016.94
#2010-04-07|1048.99
#2010-04-08|1043.33
#2010-04-09|1054.00
#2010-04-12|1039.40
#2010-04-13|1036.88
#2010-04-14|1040.52
#2010-04-15|1031.54
#2010-04-16|1005.95
#2010-04-19| 982.83
#2010-04-20| 996.68
#2010-04-21| 984.41
#2010-04-22| 983.00
#2010-04-23| 969.98
#2010-04-26| 982.26
#2010-04-27| 966.08
#2010-04-28| 953.97
#2010-04-29| 948.04
#2010-04-30| 977.68
#2010-05-03| 960.32
#2010-05-04| 954.94
#2010-05-05| 935.04
#2010-05-06| 931.73
#2010-05-07| 932.53
#2010-05-10| 952.52
#2010-05-11| 937.57
#2010-05-12| 938.46
#2010-05-13| 951.64
#2010-05-14| 943.92
#2010-05-17| 920.81
#2010-05-18| 937.70
#2010-05-19| 920.25
#2010-05-20| 916.51
#2010-05-21| 916.54
#2010-05-24| 933.96
#2010-05-25| 898.47
#2010-05-26| 919.17
#2010-05-27| 933.99
#2010-05-28| 950.18
#2010-05-31| .
#2010-06-01| 934.87
#2010-06-02| 930.35
#2010-06-03| 943.93
#2010-06-04| 944.73
#2010-06-07| 925.22
#2010-06-08| 925.27
#2010-06-09| 933.30
#2010-06-10| 934.63
#2010-06-11| 941.86
#2010-06-14| 952.72
#2010-06-15| 955.95
#2010-06-16| 956.00
#2010-06-17| 958.16
#2010-06-18| 968.88
#2010-06-21|1013.68
#2010-06-22|1010.48
#2010-06-23|1005.98
#2010-06-24|1002.47
#2010-06-25|1000.63
#2010-06-28|1004.20
#2010-06-29| 979.96
#2010-06-30| 976.04
#2010-07-01| 974.87
#2010-07-02| 959.59
#2010-07-05| .
#2010-07-06| 972.07
#2010-07-07| 961.25
#2010-07-08| 966.59
#2010-07-09| 988.72
#2010-07-12|1000.68
#2010-07-13|1002.75
#2010-07-14|1005.41
#2010-07-15| 986.67
#2010-07-16| 982.92
#2010-07-19| 976.93
#2010-07-20| 991.85
#2010-07-21|1003.78
#2010-07-22|1009.62
#2010-07-23|1022.66
#2010-07-26|1017.68
#2010-07-27|1020.73
#2010-07-28|1026.13
#2010-07-29|1025.39
#2010-07-30|1022.90
#2010-08-02|1044.16
#2010-08-03|1043.64
#2010-08-04|1043.33
#2010-08-05|1041.10
#2010-08-06|1046.57
#2010-08-09|1055.16
#2010-08-10|1028.74
#2010-08-11|1007.21
#2010-08-12| 999.10
#2010-08-13|1005.03
#2010-08-16|1012.22
#2010-08-17|1010.22
#2010-08-18|1002.44
#2010-08-19|1007.02
#2010-08-20|1002.16
#2010-08-23| 993.51
#2010-08-24| 987.41
#2010-08-25| 986.06
#2010-08-26| 978.28
#2010-08-27| 978.21
#2010-08-30| 987.41
#2010-08-31| 976.77
#2010-09-01| 981.98
#2010-09-02| 993.84
#2010-09-03| 998.15
#2010-09-06| .
#2010-09-07|1014.45
#2010-09-08|1003.56
#2010-09-09|1008.33
#2010-09-10|1009.15
#2010-09-13|1028.70
#2010-09-14|1033.46
#2010-09-15|1029.93
#2010-09-16|1024.69
#2010-09-17|1040.43
#2010-09-20|1031.66
#2010-09-21|1031.19
#2010-09-22|1034.73
#2010-09-23|1034.60
#2010-09-24|1037.13
#2010-09-27|1033.79
#2010-09-28|1025.52
#2010-09-29|1042.41
#2010-09-30|1032.78
#2010-10-01|1033.42
#2010-10-04|1037.25
#2010-10-05|1043.35
#2010-10-06|1059.29
#2010-10-07|1057.80
#2010-10-08|1059.01
#2010-10-11|1070.46
#2010-10-12|1071.96
#2010-10-13|1102.52
#2010-10-14|1131.82
#2010-10-15|1138.43
#2010-10-18|1122.58
#2010-10-19|1132.75
#2010-10-20|1128.55
#2010-10-21|1144.35
#2010-10-22|1129.03
#2010-10-25|1129.86
#2010-10-26|1136.80
#2010-10-27|1111.87
#2010-10-28|1123.54
#2010-10-29|1118.65
#2010-11-01|1148.37
#2010-11-02|1162.53
#2010-11-03|1191.76
#2010-11-04|1213.19
#2010-11-05|1220.91
#2010-11-08|1221.83
#2010-11-09|1210.82
#2010-11-10|1189.64
#2010-11-11|1201.79
#2010-11-12|1164.12
#2010-11-15|1147.17
#2010-11-16|1124.63
#2010-11-17|1107.14
#2010-11-18|1133.92
#2010-11-19|1126.82
#2010-11-22|1123.63
#2010-11-23|1093.61
#2010-11-24|1097.21
#2010-11-25| .
#2010-11-26|1085.00
#2010-11-29|1098.93
#2010-11-30|1091.75
#2010-12-01|1099.05
#2010-12-02|1118.36
#2010-12-03|1105.46
#2010-12-06|1089.76
#2010-12-07|1100.74
#2010-12-08|1087.36
#2010-12-09|1084.03
#2010-12-10|1081.39
#2010-12-13|1089.17
#2010-12-14|1095.88
#2010-12-15|1072.98
#2010-12-16|1060.01
#2010-12-17|1066.41
#2010-12-20|1058.30
#2010-12-21|1072.84
#2010-12-22|1067.42
#2010-12-23|1059.92
#2010-12-24| .
#2010-12-27|1051.35
#2010-12-28|1039.83
#2010-12-29|1058.29
#2010-12-30|1064.84
#2010-12-31|1074.70
#2011-01-03|1090.43
#2011-01-04|1102.50
#2011-01-05|1102.75
#2011-01-06|1096.04
#2011-01-07|1097.73
#2011-01-10|1088.16
#2011-01-11|1094.76
#2011-01-12|1108.96
#2011-01-13|1119.19
#2011-01-14|1121.79
#2011-01-17| .
#2011-01-18|1097.97
#2011-01-19|1109.77
#2011-01-20|1085.48
#2011-01-21|1080.25
#2011-01-24|1066.85
#2011-01-25|1063.38
#2011-01-26|1072.04
#2011-01-27|1058.52
#2011-01-28|1052.31
#2011-01-31|1048.45
#2011-02-01|1043.70
#2011-02-02|1061.03
#2011-02-03|1061.19
#2011-02-04|1061.05
#2011-02-07|1044.86
#2011-02-08|1046.88
#2011-02-09|1031.87
#2011-02-10|1009.10
#2011-02-11|1012.11
#2011-02-14|1030.35
#2011-02-15|1017.57
#2011-02-16|1032.98
#2011-02-17|1038.09
#2011-02-18|1056.80
#2011-02-21| .
#2011-02-22|1022.80
#2011-02-23|1014.08
#2011-02-24|1004.09
#2011-02-25|1022.76
#2011-02-28|1042.16
#2011-03-01|1053.14
#2011-03-02|1044.29
#2011-03-03|1055.38
#2011-03-04|1070.96
#2011-03-07|1067.04
#2011-03-08|1079.52
#2011-03-09|1093.46
#2011-03-10|1088.68
#2011-03-11|1067.99
#2011-03-14|1073.87
#2011-03-15|1048.48
#2011-03-16|1053.91
#2011-03-17|1041.25
#2011-03-18|1044.42
#2011-03-21|1059.46
#2011-03-22|1069.46
#2011-03-23|1071.49
#2011-03-24|1081.35
#2011-03-25|1099.59
#2011-03-28|1086.32
#2011-03-29|1084.61
#2011-03-30|1102.35
#2011-03-31|1114.26
#2011-04-01|1129.79
#2011-04-04|1147.13
#2011-04-05|1147.31
#2011-04-06|1149.74
#2011-04-07|1144.83
#2011-04-08|1150.23
#2011-04-11|1144.12
#2011-04-12|1127.97
#2011-04-13|1139.78
#2011-04-14|1132.54
#2011-04-15|1136.75
#2011-04-18|1128.88
#2011-04-19|1112.19
#2011-04-20|1136.60
#2011-04-21|1149.57
#2011-04-22| .
#2011-04-25|1148.58
#2011-04-26|1141.47
#2011-04-27|1134.11
#2011-04-28|1125.46
#2011-04-29|1119.07
#2011-05-02|1119.35
#2011-05-03|1113.91
#2011-05-04|1093.98
#2011-05-05|1093.04
#2011-05-06|1097.56
#2011-05-09|1099.93
#2011-05-10|1100.08
#2011-05-11|1101.05
#2011-05-12|1089.53
#2011-05-13|1098.10
#2011-05-16|1083.40
#2011-05-17|1086.71
#2011-05-18|1099.19
#2011-05-19|1103.86
#2011-05-20|1105.44
#2011-05-23|1079.77
#2011-05-24|1083.57
#2011-05-25|1082.25
#2011-05-26|1084.75
#2011-05-27|1095.59
#2011-05-30| .
#2011-05-31|1119.23
#2011-06-01|1112.74
#2011-06-02|1096.59
#2011-06-03|1079.59
#2011-06-06|1079.42
#2011-06-07|1080.33
#2011-06-08|1063.83
#2011-06-09|1049.73
#2011-06-10|1045.25
#2011-06-13|1055.68
#2011-06-14|1059.55
#2011-06-15|1051.45
#2011-06-16|1033.12
#2011-06-17|1031.57
#2011-06-20|1025.15
#2011-06-21|1020.00
#2011-06-22|1017.06
#2011-06-23|1003.91
#2011-06-24|1038.16
#2011-06-27|1036.04
#2011-06-28|1031.79
#2011-06-29|1024.83
#2011-06-30|1042.60
#2011-07-01|1042.51
#2011-07-04| .
#2011-07-05|1059.02
#2011-07-06|1031.80
#2011-07-07|1033.23
#2011-07-08|1042.46
#2011-07-11|1020.67
#2011-07-12| 982.87
#2011-07-13|1005.30
#2011-07-14|1000.90
#2011-07-15| 990.84
#2011-07-18| 994.91
#2011-07-19| 999.72
#2011-07-20|1003.97
#2011-07-21|1001.76
#2011-07-22|1025.74
#2011-07-25|1015.45
#2011-07-26|1039.11
#2011-07-27|1037.79
#2011-07-28|1032.03
#2011-07-29|1026.04
#2011-08-01|1035.62
#2011-08-02|1012.56
#2011-08-03| 991.30
#2011-08-04| 985.52
#2011-08-05| 949.41
#2011-08-08| 920.46
#2011-08-09| 861.53
#2011-08-10| 871.10
#2011-08-11| 874.73
#2011-08-12| 868.11
#2011-08-15| 909.30
#2011-08-16| 909.97
#2011-08-17| 906.38
#2011-08-18| 893.05
#2011-08-19| 863.23
#2011-08-22| 854.07
#2011-08-23| 875.42
#2011-08-24| 845.92
#2011-08-25| 862.97
#2011-08-26| 859.87
#2011-08-29| 881.51
#2011-08-30| 897.26
#2011-08-31| 915.66
#2011-09-01| 918.13
#2011-09-02| 901.84
#2011-09-05| .
#2011-09-06| 873.35
#2011-09-07| 892.14
#2011-09-08| 888.44
#2011-09-09| 888.36
#2011-09-12| 844.57
#2011-09-13| 844.08
#2011-09-14| 842.67
#2011-09-15| 845.49
#2011-09-16| 862.64
#2011-09-19| 832.59
#2011-09-20| 834.03
#2011-09-21| 820.34
#2011-09-22| 768.86
#2011-09-23| 748.87
#2011-09-26| 726.33
#2011-09-27| 771.75
#2011-09-28| 756.62
#2011-09-29| 756.97
#2011-09-30| 718.16
#2011-10-03| 675.50
#2011-10-04| 655.37
#2011-10-05| 655.59
#2011-10-06| 700.20
#2011-10-07| 728.01
#2011-10-10| 727.75
#2011-10-11| 771.06
#2011-10-12| 791.52
#2011-10-13| 813.95
#2011-10-14| 789.92
#2011-10-17| 806.70
#2011-10-18| 762.80
#2011-10-19| 773.99
#2011-10-20| 758.76
#2011-10-21| 764.25
#2011-10-24| 803.77
#2011-10-25| 816.45
#2011-10-26| 824.81
#2011-10-27| 869.18
#2011-10-28| 890.69
#2011-10-31| 881.27
#2011-11-01| 851.41
#2011-11-02| 876.20
#2011-11-03| 866.67
#2011-11-04| 892.07
#2011-11-07| 876.51
#2011-11-08| 874.01
#2011-11-09| 892.98
#2011-11-10| 837.47
#2011-11-11| 847.50
#2011-11-14| 862.81
#2011-11-15| 863.05
#2011-11-16| 843.05
#2011-11-17| 835.41
#2011-11-18| 810.96
#2011-11-21| 794.67
#2011-11-22| 791.53
#2011-11-23| 773.00
#2011-11-24| .
#2011-11-25| 771.56
#2011-11-28| 790.19
#2011-11-29| 798.32
#2011-11-30| 786.44
#2011-12-01| 850.02
#2011-12-02| 863.29
#2011-12-05| 868.13
#2011-12-06| 856.67
#2011-12-07| 873.16
#2011-12-08| 869.52
#2011-12-09| 841.23
#2011-12-12| 839.76
#2011-12-13| 832.55
#2011-12-14| 829.07
#2011-12-15| 816.31
#2011-12-16| 832.05
#2011-12-19| 823.09
#2011-12-20| 822.86
#2011-12-21| 837.08
#2011-12-22| 836.56
#2011-12-23| 847.55
#2011-12-26| .
#2011-12-27| 847.46
#2011-12-28| 835.32
#2011-12-29| 828.08
#2011-12-30| 829.53
#2012-01-02| .
#2012-01-03| 846.39
#2012-01-04| 836.85
#2012-01-05| 838.57
#2012-01-06| 825.18
#2012-01-09| 844.20
#2012-01-10| 859.29
#2012-01-11| 868.59
#2012-01-12| 874.55
#2012-01-13| 885.50
#2012-01-16| .
#2012-01-17| 914.89
#2012-01-18| 916.11
#2012-01-19| 937.76
#2012-01-20| 937.49
#2012-01-23| 937.62
#2012-01-24| 937.66
#2012-01-25| 937.40
#2012-01-26| 961.74
#2012-01-27| 965.12
#2012-01-30| 938.25
#2012-01-31| 953.75
#2012-02-01| 948.61
#2012-02-02| 974.93
#2012-02-03| 979.77
#2012-02-06| 975.61
#2012-02-07| 967.01
#2012-02-08| 982.06
#2012-02-09| 980.94
#2012-02-10| 959.22
#2012-02-13| 962.88
#2012-02-14| 965.62
#2012-02-15| 988.97
#2012-02-16| 980.62
#2012-02-17| 992.97
#2012-02-20| .
#2012-02-21|1005.26
#2012-02-22|1014.07
#2012-02-23|1004.11
#2012-02-24|1001.51
#2012-02-27| 986.77
#2012-02-28|1006.63
#2012-02-29|1009.61
#2012-03-01| 991.97
#2012-03-02|1004.73
#2012-03-05| 982.66
#2012-03-06| 952.31
#2012-03-07| 936.56
#2012-03-08| 954.84
#2012-03-09| 960.01
#2012-03-12| 958.69
#2012-03-13| 970.32
#2012-03-14| 965.04
#2012-03-15| 958.31
#2012-03-16| 956.29
#2012-03-19| 939.85
#2012-03-20| 931.75
#2012-03-21| 924.60
#2012-03-22| 925.30
#2012-03-23| 910.69
#2012-03-26| 901.93
#2012-03-27| 922.80
#2012-03-28| 917.91
#2012-03-29| 902.43
#2012-03-30| 908.67
#2012-04-02| 910.74
#2012-04-03| 928.79
#2012-04-04| 928.70
#2012-04-05| 917.73
#2012-04-06| .
#2012-04-09| 917.48
#2012-04-10| 909.41
#2012-04-11| 903.73
#2012-04-12| 921.57
#2012-04-13| 947.85
#2012-04-16| 937.25
#2012-04-17| 927.52
#2012-04-18| 930.30
#2012-04-19| 943.91
#2012-04-20| 944.50
#2012-04-23| 922.12
#2012-04-24| 924.47
#2012-04-25| 924.42
#2012-04-26| 932.16
#2012-04-27| 927.49
#2012-04-30| 944.28
#2012-05-01| 944.25
#2012-05-02| 957.60
#2012-05-03| 941.22
#2012-05-04| 935.21
#2012-05-07| 913.67
#2012-05-08| 908.52
#2012-05-09| 893.98
#2012-05-10| 890.73
#2012-05-11| 878.28
#2012-05-14| 863.20
#2012-05-15| 865.69
#2012-05-16| 839.56
#2012-05-17| 834.22
#2012-05-18| 821.69
#2012-05-21| 823.20
#2012-05-22| 835.23
#2012-05-23| 822.47
#2012-05-24| 819.95
#2012-05-25| 820.78
#2012-05-28| .
#2012-05-29| 850.61
#2012-05-30| 840.62
#2012-05-31| 849.68
#2012-06-01| 849.79
#2012-06-04| 830.87
#2012-06-05| 837.00
#2012-06-06| 851.12
#2012-06-07| 856.99
#2012-06-08| 835.33
#2012-06-11| 849.59
#2012-06-12| 850.47
#2012-06-13| 861.90
#2012-06-14| 860.72
#2012-06-15| 883.69
#2012-06-18| 890.20
#2012-06-19| 887.91
#2012-06-20| 888.43
#2012-06-21| 877.07
#2012-06-22| 867.07
#2012-06-25| 856.10
#2012-06-26| 859.69
#2012-06-27| 872.72
#2012-06-28| 860.36
#2012-06-29| 883.35
#2012-07-02| 883.35
#2012-07-03| 894.57
#2012-07-04| .
#2012-07-05| 893.55
#2012-07-06| 886.20
#2012-07-09| 869.69
#2012-07-10| 868.45
#2012-07-11| 854.22
#2012-07-12| 830.17
#2012-07-13| 835.43
#2012-07-16| 833.89
#2012-07-17| 847.83
#2012-07-18| 839.20
#2012-07-19| 857.69
#2012-07-20| 859.87
#2012-07-23| 837.24
#2012-07-24| 833.31
#2012-07-25| 836.64
#2012-07-26| 833.36
#2012-07-27| 852.07
#2012-07-30| 864.35
#2012-07-31| 884.96
#2012-08-01| 891.99
#2012-08-02| 883.24
#2012-08-03| 885.71
#2012-08-06| 895.19
#2012-08-07| 895.79
#2012-08-08| 894.08
#2012-08-09| 903.26
#2012-08-10| 897.62
#2012-08-13| 893.44
#2012-08-14| 902.62
#2012-08-15| 892.64
#2012-08-16| 887.37
#2012-08-17| 894.76
#2012-08-20| 889.60
#2012-08-21| 893.15
#2012-08-22| 884.30
#2012-08-23| 895.35
#2012-08-24| 880.50
#2012-08-27| 869.80
#2012-08-28| 869.93
#2012-08-29| 868.62
#2012-08-30| 852.95
#2012-08-31| 849.74
#2012-09-03| .
#2012-09-04| 843.70
#2012-09-05| 829.71
#2012-09-06| 832.64
#2012-09-07| 865.22
#2012-09-10| 853.61
#2012-09-11| 847.77
#2012-09-12| 857.24
#2012-09-13| 858.46
#2012-09-14| 884.09
#2012-09-17| 880.64
#2012-09-18| 878.56
#2012-09-19| 893.54
#2012-09-20| 883.64
#2012-09-21| 891.91
#2012-09-24| 888.36
#2012-09-25| 883.93
#2012-09-26| 879.45
#2012-09-27| 893.48
#2012-09-28| 899.89
#2012-10-01| 899.78
#2012-10-02| 899.69
#2012-10-03| 902.89
#2012-10-04| 905.39
#2012-10-05| 914.14
#2012-10-08| 900.77
#2012-10-09| 908.35
#2012-10-10| 914.21
#2012-10-11| 932.19
#2012-10-12| 943.25
#2012-10-15| 944.26
#2012-10-16| 944.20
#2012-10-17| 951.46
#2012-10-18| 959.70
#2012-10-19| 961.44
#2012-10-22| 971.52
#2012-10-23| 971.48
#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|1034.16
#2013-04-22|1029.82
#2013-04-23|1013.94
#2013-04-24|1033.71
#2013-04-25|1043.91
#2013-04-26|1051.57
#2013-04-29|1055.58
#2013-04-30|1066.78
#2013-05-01|1066.87
#2013-05-02|1063.89
#2013-05-03|1066.73
#2013-05-06|1080.17
#2013-05-07|1088.34
#2013-05-08|1100.04
#2013-05-09|1097.73
#2013-05-10|1104.84
#2013-05-13|1080.95
#2013-05-14|1072.48
#2013-05-15|1078.77
#2013-05-16|1074.26
#2013-05-17|1074.47
#2013-05-20|1093.72
#2013-05-21|1082.13
#2013-05-22|1080.89
#2013-05-23|1053.86
#2013-05-24|1050.49
#2013-05-27|1054.26
#2013-05-28|1073.03
#2013-05-29|1057.51
#2013-05-30|1053.47
#2013-05-31|1048.68
#2013-06-03|1041.85
#2013-06-04|1042.13
#2013-06-05|1036.93
#2013-06-06|1025.05
#2013-06-07|1014.93
#2013-06-10|1013.83
#2013-06-11| 996.48
#2013-06-12| 996.41
#2013-06-13| 973.05
#2013-06-14| 974.12
#2013-06-17| 988.18
#2013-06-18| 984.92
#2013-06-19| 969.68
#2013-06-20| 934.18
#2013-06-21| 932.54
#2013-06-24| 905.49
#2013-06-25| 898.11
#2013-06-26| 936.55
#2013-06-27| 939.92
#2013-06-28| 961.96
#2013-07-01| 962.17
#2013-07-02| 939.59
#2013-07-03| 908.28
#2013-07-04| 922.52
#2013-07-05| 943.23
#2013-07-08| 926.69
#2013-07-09| 924.06
#2013-07-10| 939.51
#2013-07-11| 977.27
#2013-07-12| 965.48
#2013-07-15| 968.39
#2013-07-16| 964.26
#2013-07-17| 967.88
#2013-07-18| 966.19
#2013-07-19| 958.37
#2013-07-22| 953.26
#2013-07-23| 990.23
#2013-07-24| 992.76
#2013-07-25| 992.04
#2013-07-26| 992.84
#2013-07-29| 979.99
#2013-07-30| 984.91
#2013-07-31| 990.55
#2013-08-01| 995.79
#2013-08-02| 999.08
#2013-08-05| 998.37
#2013-08-06| 989.63
#2013-08-07| 972.56
#2013-08-08| 974.59
#2013-08-09| 983.02
#2013-08-12|1015.25
#2013-08-13|1046.52
#2013-08-14|1046.67
#2013-08-15|1045.80
#2013-08-16|1049.12
#2013-08-19|1046.17
#2013-08-20|1017.56
#2013-08-21|1008.76
#2013-08-22|1021.59
#2013-08-23|1018.18
#2013-08-26|1028.54
#2013-08-27|1019.90
#2013-08-28| 998.50
#2013-08-29|1008.15
#2013-08-30|1010.47
#2013-09-02|1031.39
#2013-09-03|1047.66
#2013-09-04|1044.68
#2013-09-05|1055.29
#2013-09-06|1053.95
#2013-09-09|1073.31
#2013-09-10|1092.58
#2013-09-11|1089.54
#2013-09-12|1091.65
#2013-09-13|1081.43
#2013-09-16|1095.94
#2013-09-17|1093.13
#2013-09-18|1087.59
#2013-09-19|1104.68
#2013-09-20|1104.78
#2013-09-23|1102.12
#2013-09-24|1090.58
#2013-09-25|1091.04
#2013-09-26|1081.32
#2013-09-27|1077.62
#2013-09-30|1060.66
#2013-10-01|1060.86
#2013-10-02|1063.95
#2013-10-03|1078.03
#2013-10-04|1080.54
#2013-10-07|1073.13
#2013-10-08|1087.56
#2013-10-09|1085.52
#2013-10-10|1080.82
#2013-10-11|1093.17
#2013-10-14|1092.87
#2013-10-15|1099.02
#2013-10-16|1092.46
#2013-10-17|1083.18
#2013-10-18|1086.22
#2013-10-21|1087.76
#2013-10-22|1082.85
#2013-10-23|1061.60
#2013-10-24|1045.85
#2013-10-25|1035.73
#2013-10-28|1043.42
#2013-10-29|1061.17
#2013-10-30|1085.23
#2013-10-31|1086.43
#2013-11-01|1089.76
#2013-11-04|1089.40
#2013-11-05|1079.98
#2013-11-06|1075.19
#2013-11-07|1065.65
#2013-11-08|1057.99
#2013-11-11|1076.50
#2013-11-12|1072.50
#2013-11-13|1045.67
#2013-11-14|1052.97
#2013-11-15|1080.89
#2013-11-18|1134.14
#2013-11-19|1137.13
#2013-11-20|1142.51
#2013-11-21|1130.11
#2013-11-22|1142.49
#2013-11-25|1136.73
#2013-11-26|1131.99
#2013-11-27|1139.12
#2013-11-28|1139.81
#2013-11-29|1146.69
#2013-12-02|1156.93
#2013-12-03|1147.24
#2013-12-04|1139.11
#2013-12-05|1138.46
#2013-12-06|1140.51
#2013-12-09|1142.61
#2013-12-10|1136.78
#2013-12-11|1110.57
#2013-12-12|1099.01
#2013-12-13|1104.99
#2013-12-16|1094.59
#2013-12-17|1092.83
#2013-12-18|1098.64
#2013-12-19|1083.15
#2013-12-20|1070.43
#2013-12-23|1069.56
#2013-12-24|1086.25
#2013-12-25|1086.10
#2013-12-26|1086.08
#2013-12-27|1087.35
#2013-12-30|1080.53
#2013-12-31|1086.43
#2014-01-01|1086.43
#2014-01-02|1079.44
#2014-01-03|1053.23
#2014-01-06|1034.96
#2014-01-07|1028.16
#2014-01-08|1045.19
#2014-01-09|1034.22
#2014-01-10|1036.86
#2014-01-13|1035.74
#2014-01-14|1034.11
#2014-01-15|1035.74
#2014-01-16|1034.57
#2014-01-17|1025.47
#2014-01-20|1009.63
#2014-01-21|1028.23
#2014-01-22|1041.36
#2014-01-23|1016.41
#2014-01-24|1004.81
#2014-01-27| 981.47
#2014-01-28| 980.98
#2014-01-29| 999.68
#2014-01-30| 992.21
#2014-01-31| 992.24
#2014-02-03| 992.29
#2014-02-04| 962.26
#2014-02-05| 956.05
#2014-02-06| 961.99
#2014-02-07| 971.63
#2014-02-10| 964.80
#2014-02-11| 993.66
#2014-02-12|1012.64
#2014-02-13|1000.04
#2014-02-14|1003.58
#2014-02-17|1020.40
#2014-02-18|1016.23
#2014-02-19|1019.78
#2014-02-20|1001.27
#2014-02-21| 995.19
#2014-02-24| 978.13
#2014-02-25| 971.32
#2014-02-26| 975.14
#2014-02-27| 986.42
#2014-02-28| 981.13
#2014-03-03| 965.28
#2014-03-04| 967.97
#2014-03-05| 959.70
#2014-03-06| 964.18
#2014-03-07| 966.46
#2014-03-10| 949.76
#2014-03-11| 947.35
#2014-03-12| 934.90
#2014-03-13| 930.34
#2014-03-14| 922.95
#2014-03-17| 920.96
#2014-03-18| 922.98
#2014-03-19| 920.96
#2014-03-20| 908.31
#2014-03-21| 930.65
#2014-03-24| 954.44
#2014-03-25| 952.49
#2014-03-26| 969.34
#2014-03-27| 970.59
#2014-03-28| 985.18
#2014-03-31| 996.89
#2014-04-01| 998.27
#2014-04-02| 995.83
#2014-04-03|1000.54
#2014-04-04| 999.58
#2014-04-07|1007.34
#2014-04-08|1027.47
#2014-04-09|1034.09
#2014-04-10|1029.11
#2014-04-11|1012.34
#2014-04-14|1013.28
#2014-04-15| 992.43
#2014-04-16| 989.73
#2014-04-17| 995.25
#2014-04-18| 995.18
#2014-04-21| 995.18
#2014-04-22| 987.18
#2014-04-23| 973.03
#2014-04-24| 976.72
#2014-04-25| 963.10
#2014-04-28| 958.16
#2014-04-29| 970.10
#2014-04-30| 961.24
#2014-05-01| 961.21
#2014-05-02| 959.29
#2014-05-05| 955.82
#2014-05-06| 955.87
#2014-05-07| 943.60
#2014-05-08| 948.61
#2014-05-09| 947.12
#2014-05-12| 960.96
#2014-05-13| 964.58
#2014-05-14| 982.15
#2014-05-15| 981.40
#2014-05-16| 978.51
#2014-05-19| 975.21
#2014-05-20| 972.17
#2014-05-21| 980.87
#2014-05-22| 994.64
#2014-05-23|1002.44
#2014-05-26|1002.79
#2014-05-27| 999.05
#2014-05-28|1012.08
#2014-05-29|1011.54
#2014-05-30|1018.93
#2014-06-02|1018.82
#2014-06-03|1033.11
#2014-06-04|1029.55
#2014-06-05|1033.75
#2014-06-06|1026.23
#2014-06-09|1032.83
#2014-06-10|1043.98
#2014-06-11|1043.99
#2014-06-12|1042.15
#2014-06-13|1051.74
#2014-06-16|1052.94
#2014-06-17|1046.70
#2014-06-18|1043.00
#2014-06-19|1039.32
#2014-06-20|1039.13
#2014-06-23|1020.25
#2014-06-24|1024.68
#2014-06-25|1020.76
#2014-06-26|1033.79
#2014-06-27|1031.03
#2014-06-30|1034.78
#2014-07-01|1034.83
#2014-07-02|1055.40
#2014-07-03|1064.38
#2014-07-04|1071.75
#2014-07-07|1072.74
#2014-07-08|1073.64
#2014-07-09|1056.67
#2014-07-10|1058.48
#2014-07-11|1057.08
#2014-07-14|1063.15
#2014-07-15|1064.95
#2014-07-16|1062.96
#2014-07-17|1060.11
#2014-07-18|1060.88
#2014-07-21|1056.81
#2014-07-22|1078.68
#2014-07-23|1100.57
#2014-07-24|1117.86
#2014-07-25|1121.94
#2014-07-28|1140.18
#2014-07-29|1148.32
#2014-07-30|1147.66
#2014-07-31|1156.30
#2014-08-01|1140.30
#2014-08-04|1149.98
#2014-08-05|1138.09
#2014-08-06|1134.70
#2014-08-07|1123.54
#2014-08-08|1116.38
#2014-08-11|1138.83
#2014-08-12|1139.83
#2014-08-13|1150.81
#2014-08-14|1139.04
#2014-08-15|1141.10
#2014-08-18|1135.82
#2014-08-19|1138.76
#2014-08-20|1138.24
#2014-08-21|1127.90
#2014-08-22|1137.82
#2014-08-25|1140.15
#2014-08-26|1137.58
#2014-08-27|1128.26
#2014-08-28|1114.02
#2014-08-29|1111.33
#2014-09-01|1106.77
#2014-09-02|1105.09
#2014-09-03|1142.61
#2014-09-04|1150.35
#2014-09-05|1152.64
#2014-09-08|1154.81
#2014-09-09|1154.78
#2014-09-10|1129.05
#2014-09-11|1124.82
#2014-09-12|1123.04
#2014-09-15|1111.38
#2014-09-16|1103.75
#2014-09-17|1119.63
#2014-09-18|1108.08
#2014-09-19|1105.79
#2014-09-22|1088.33
#2014-09-23|1085.78
#2014-09-24|1096.69
#2014-09-25|1087.56
#2014-09-26|1082.48
#2014-09-29|1065.15
#2014-09-30|1050.78
#2014-10-01|1050.76
#2014-10-02|1051.17
#2014-10-03|1062.92
#2014-10-06|1071.95
#2014-10-07|1076.18
#2014-10-08|1069.79
#2014-10-09|1081.57
#2014-10-10|1064.90
#2014-10-13|1062.33
#2014-10-14|1062.03
#2014-10-15|1069.69
#2014-10-16|1059.84
#2014-10-17|1063.26
#2014-10-20|1068.71
#2014-10-21|1068.19
#2014-10-22|1080.31
#2014-10-23|1084.17
#2014-10-24|1079.89
#2014-10-27|1073.32
#2014-10-28|1096.69
#2014-10-29|1110.91
#2014-10-30|1104.25
#2014-10-31|1120.27
#2014-11-03|1117.44
#2014-11-04|1120.65
#2014-11-05|1112.26
#2014-11-06|1106.51
#2014-11-07|1102.81
#2014-11-10|1107.73
#2014-11-11|1117.45
#2014-11-12|1121.98
#2014-11-13|1134.05
#2014-11-14|1133.32
#2014-11-17|1116.84
#2014-11-18|1102.07
#2014-11-19|1097.15
#2014-11-20|1094.17
#2014-11-21|1100.21
#2014-11-24|1146.82
#2014-11-25|1143.84
#2014-11-26|1174.70
#2014-11-27|1173.86
#2014-11-28|1195.00
#2014-12-01|1162.37
#2014-12-02|1200.93
#2014-12-03|1201.53
#2014-12-04|1235.10
#2014-12-05|1248.76
#2014-12-08|1284.22
#2014-12-09|1224.04
#2014-12-10|1230.08
#2014-12-11|1216.37
#2014-12-12|1213.32
#2014-12-15|1206.09
#2014-12-16|1200.39
#2014-12-17|1215.36
#2014-12-18|1218.26
#2014-12-19|1223.02
#2014-12-22|1256.63
#2014-12-23|1247.58
#2014-12-24|1235.70
#2014-12-25|1235.87
#2014-12-26|1236.39
#2014-12-29|1290.16
#2014-12-30|1280.60
#2014-12-31|1297.32
#2015-01-01|1297.32
#2015-01-02|1334.10
#2015-01-05|1332.61
#2015-01-06|1311.22
#2015-01-07|1312.33
#2015-01-08|1307.26
#2015-01-09|1316.83
#2015-01-12|1307.16
#2015-01-13|1307.36
#2015-01-14|1305.32
#2015-01-15|1326.30
#2015-01-16|1317.06
#2015-01-19|1247.25
#2015-01-20|1278.04
#2015-01-21|1312.42
#2015-01-22|1312.72
#2015-01-23|1333.79
#2015-01-26|1331.95
#2015-01-27|1307.76
#2015-01-28|1302.80
#2015-01-29|1277.18
#2015-01-30|1274.67
#2015-02-02|1259.53
#2015-02-03|1279.47
#2015-02-04|1276.97
#2015-02-05|1291.27
#2015-02-06|1279.31
#2015-02-09|1273.65
#2015-02-10|1277.30
#2015-02-11|1271.65
#2015-02-12|1284.09
#2015-02-13|1300.95
#2015-02-16|1300.45
#2015-02-17|1305.83
#2015-02-18|1306.05
#2015-02-19|1306.25
#2015-02-20|1305.98
#2015-02-23|1307.29
#2015-02-24|1307.81
#2015-02-25|1309.39
#2015-02-26|1325.37
#2015-02-27|1319.48
#2015-03-02|1322.99
#2015-03-03|1295.23
#2015-03-04|1273.87
#2015-03-05|1258.82
#2015-03-06|1258.91
#2015-03-09|1268.07
#2015-03-10|1248.28
#2015-03-11|1240.90
#2015-03-12|1258.05
#2015-03-13|1273.56
#2015-03-16|1286.57
#2015-03-17|1288.88
#2015-03-18|1301.73
#2015-03-19|1310.69
#2015-03-20|1317.54
#2015-03-23|1326.49
#2015-03-24|1307.55
#2015-03-25|1304.32
#2015-03-26|1298.45
#2015-03-27|1300.41
#2015-03-30|1338.12
#2015-03-31|1338.95
#2015-04-01|1357.43
#2015-04-02|1369.94
#2015-04-03|1370.09
#2015-04-06|1369.99
#2015-04-07|1370.20
#2015-04-08|1439.49
#2015-04-09|1477.41
#2015-04-10|1505.98
#2015-04-13|1589.94
#2015-04-14|1550.46
#2015-04-15|1585.36
#2015-04-16|1605.96
#2015-04-17|1581.83
#2015-04-20|1536.34
#2015-04-21|1590.81
#2015-04-22|1610.60
#2015-04-23|1588.62
#2015-04-24|1588.65
#2015-04-27|1605.67
#2015-04-28|1616.32
#2015-04-29|1607.51
#2015-04-30|1600.28
#2015-05-01|1600.35
#2015-05-04|1602.85
#2015-05-05|1557.48
#2015-05-06|1549.94
#2015-05-07|1525.20
#2015-05-08|1561.97
#2015-05-11|1575.59
#2015-05-12|1552.39
#2015-05-13|1540.30
#2015-05-14|1535.19
#2015-05-15|1560.77
#2015-05-18|1548.60
#2015-05-19|1575.69
#2015-05-20|1582.95
#2015-05-21|1573.65
#2015-05-22|1614.62
#2015-05-25|1614.55
#2015-05-26|1657.94
#2015-05-27|1646.83
#2015-05-28|1591.26
#2015-05-29|1582.44
#2015-06-01|1605.69
#2015-06-02|1594.53
#2015-06-03|1587.31
#2015-06-04|1596.73
#2015-06-05|1576.30
#2015-06-08|1601.60
#2015-06-09|1571.32
#2015-06-10|1544.92
#2015-06-11|1560.33
#2015-06-12|1592.41
#2015-06-15|1554.82
#2015-06-16|1521.20
#2015-06-17|1540.21
#2015-06-18|1528.51
#2015-06-19|1517.40
#2015-06-22|1540.07
#2015-06-23|1576.28
#2015-06-24|1582.68
#2015-06-25|1569.22
#2015-06-26|1527.36
#2015-06-29|1484.13
#2015-06-30|1521.02
#2015-07-01|1520.83
#2015-07-02|1508.28
#2015-07-03|1482.59
#2015-07-06|1429.77
#2015-07-07|1382.55
#2015-07-08|1286.85
#2015-07-09|1336.19
#2015-07-10|1386.85
#2015-07-13|1406.95
#2015-07-14|1392.13
#2015-07-15|1374.52
#2015-07-16|1386.32
#2015-07-17|1404.02
#2015-07-20|1398.32
#2015-07-21|1408.24
#2015-07-22|1391.83
#2015-07-23|1402.97
#2015-07-24|1386.54
#2015-07-27|1334.57
#2015-07-28|1326.65
#2015-07-29|1335.70
#2015-07-30|1319.32
#2015-07-31|1320.77
#2015-08-03|1305.38
#2015-08-04|1313.38
#2015-08-05|1316.63
#2015-08-06|1310.71
#2015-08-07|1327.92
#2015-08-10|1331.95
#2015-08-11|1329.03
#2015-08-12|1292.20
#2015-08-13|1293.61
#2015-08-14|1296.16
#2015-08-17|1281.33
#2015-08-18|1257.22
#2015-08-19|1242.13
#2015-08-20|1220.28
#2015-08-21|1192.91
#2015-08-24|1121.69
#2015-08-25|1116.64
#2015-08-26|1104.47
#2015-08-27|1162.00
#2015-08-28|1140.05
#2015-08-31|1142.39
#2015-09-01|1110.79
#2015-09-02|1094.75
#2015-09-03|1094.56
#2015-09-04|1079.39
#2015-09-07|1069.33
#2015-09-08|1114.47
#2015-09-09|1167.13
#2015-09-10|1139.16
#2015-09-11|1143.06
#2015-09-14|1144.74
#2015-09-15|1142.83
#2015-09-16|1168.16
#2015-09-17|1170.07
#2015-09-18|1177.36
#2015-09-21|1166.74
#2015-09-22|1158.19
#2015-09-23|1128.93
#2015-09-24|1114.87
#2015-09-25|1122.02
#2015-09-28|1122.07
#2015-09-29|1092.22
#2015-09-30|1108.14
#2015-10-01|1108.14
#2015-10-02|1140.76
#2015-10-05|1161.58
#2015-10-06|1162.86
#2015-10-07|1215.19
#2015-10-08|1204.13
#2015-10-09|1220.02
#2015-10-12|1235.21
#2015-10-13|1223.22
#2015-10-14|1206.05
#2015-10-15|1233.04
#2015-10-16|1246.77
#2015-10-19|1250.77
#2015-10-20|1250.16
#2015-10-21|1249.65
#2015-10-22|1248.34
#2015-10-23|1265.87
#2015-10-26|1267.60
#2015-10-27|1264.75
#2015-10-28|1242.40
#2015-10-29|1228.18
#2015-10-30|1224.53
#2015-11-02|1207.02
#2015-11-03|1212.70
#2015-11-04|1247.01
#2015-11-05|1253.30
#2015-11-06|1247.28
#2015-11-09|1243.94
#2015-11-10|1222.95
#2015-11-11|1216.67
#2015-11-12|1236.53
#2015-11-13|1210.98
#2015-11-16|1189.54
#2015-11-17|1201.72
#2015-11-18|1204.39
#2015-11-19|1223.42
#2015-11-20|1236.96
#2015-11-23|1229.45
#2015-11-24|1220.15
#2015-11-25|1214.81
#2015-11-26|1213.59
#2015-11-27|1185.85
#2015-11-30|1177.90
#2015-12-01|1197.65
#2015-12-02|1211.34
#2015-12-03|1205.86
#2015-12-04|1188.50
#2015-12-07|1187.07
#2015-12-08|1171.64
#2015-12-09|1159.44
#2015-12-10|1152.14
#2015-12-11|1136.84
#2015-12-14|1136.90
#2015-12-15|1142.10
#2015-12-16|1163.13
#2015-12-17|1182.48
#2015-12-18|1182.30
#2015-12-21|1195.89
#2015-12-22|1194.89
#2015-12-23|1210.35
#2015-12-24|1215.22
#2015-12-25|1215.34
#2015-12-28|1199.68
#2015-12-29|1202.29
#2015-12-30|1185.68
#2015-12-31|1189.61
#2016-01-01|1189.61
#2016-01-04|1144.76
#2016-01-05|1137.05
#2016-01-06|1125.78
#2016-01-07|1083.44
#2016-01-08|1089.54
#2016-01-11|1049.99
#2016-01-12|1041.48
#2016-01-13|1045.40
#2016-01-14|1036.32
#2016-01-15|1008.88
#2016-01-18| 994.86
#2016-01-19|1019.84
#2016-01-20| 980.79
#2016-01-21| 958.46
#2016-01-22| 987.20
#2016-01-25| 993.37
#2016-01-26| 960.96
#2016-01-27| 969.67
#2016-01-28| 977.98
#2016-01-29|1006.70
#2016-02-01| 995.17
#2016-02-02| 980.52
#2016-02-03| 958.89
#2016-02-04| 971.15
#2016-02-05| 983.53
#2016-02-08| 983.96
#2016-02-09| 982.70
#2016-02-10| 983.73
#2016-02-11| 937.21
#2016-02-12| 914.82
#2016-02-15| 957.65
#2016-02-16| 976.91
#2016-02-17| 963.44
#2016-02-18| 986.27
#2016-02-19| 981.22
#2016-02-22| 995.39
#2016-02-23| 989.69
#2016-02-24| 978.77
#2016-02-25| 955.72
#2016-02-26| 971.57
#2016-02-29| 959.89
#2016-03-01| 975.08
#2016-03-02|1012.83
#2016-03-03|1013.02
#2016-03-04|1032.67
#2016-03-07|1042.85
#2016-03-08|1027.32
#2016-03-09|1021.57
#2016-03-10|1019.02
#2016-03-11|1030.18
#2016-03-14|1050.70
#2016-03-15|1040.60
#2016-03-16|1039.38
#2016-03-17|1059.97
#2016-03-18|1074.45
#2016-03-21|1082.06
#2016-03-22|1076.46
#2016-03-23|1072.09
#2016-03-24|1051.36
#2016-03-25|1051.38
#2016-03-28|1051.76
#2016-03-29|1053.05
#2016-03-30|1082.69
#2016-03-31|1076.07
#2016-04-01|1057.67
#2016-04-04|1057.57
#2016-04-05|1040.14
#2016-04-06|1038.03
#2016-04-07|1034.19
#2016-04-08|1040.92
#2016-04-11|1052.19
#2016-04-12|1053.25
#2016-04-13|1089.06
#2016-04-14|1097.45
#2016-04-15|1096.92
#2016-04-18|1083.97
#2016-04-19|1098.68
#2016-04-20|1087.49
#2016-04-21|1097.59
#2016-04-22|1084.21
#2016-04-25|1070.59
#2016-04-26|1073.24
#2016-04-27|1072.58
#2016-04-28|1073.01
#2016-04-29|1059.52
#2016-05-02|1059.26
#2016-05-03|1037.98
#2016-05-04|1032.61
#2016-05-05|1025.76
#2016-05-06|1007.94
#2016-05-09|1003.38
#2016-05-10|1006.78
#2016-05-11|1000.94
#2016-05-12| 994.80
#2016-05-13| 979.47
#2016-05-16| 979.76
#2016-05-17| 991.58
#2016-05-18| 978.14
#2016-05-19| 970.05
#2016-05-20| 980.12
#2016-05-23| 983.84
#2016-05-24| 984.88
#2016-05-25|1011.03
#2016-05-26|1009.40
#2016-05-27|1021.49
#2016-05-30|1027.90
#2016-05-31|1039.46
#2016-06-01|1037.98
#2016-06-02|1046.80
#2016-06-03|1051.61
#2016-06-06|1058.27
#2016-06-07|1076.27
#2016-06-08|1076.69
#2016-06-09|1076.81
#2016-06-10|1053.97
#2016-06-13|1033.81
#2016-06-14|1033.38
#2016-06-15|1035.60
#2016-06-16|1020.14
#2016-06-17|1027.97
#2016-06-20|1045.17
#2016-06-21|1054.57
#2016-06-22|1069.77
#2016-06-23|1073.17
#2016-06-24|1046.99
#2016-06-27|1053.86
#2016-06-28|1051.92
#2016-06-29|1067.38
#2016-06-30|1087.74
#2016-07-01|1087.65
#2016-07-04|1099.47
#2016-07-05|1085.84
#2016-07-06|1072.32
#2016-07-07|1081.00
#2016-07-08|1073.88
#2016-07-11|1093.93
#2016-07-12|1111.66
#2016-07-13|1118.85
#2016-07-14|1132.27
#2016-07-15|1135.77
#2016-07-18|1139.87
#2016-07-19|1129.94
#2016-07-20|1135.83
#2016-07-21|1139.91
#2016-07-22|1139.36
#2016-07-25|1136.90
#2016-07-26|1141.96
#2016-07-27|1143.45
#2016-07-28|1138.33
#2016-07-29|1122.56
#2016-08-01|1144.04
#2016-08-02|1143.94
#2016-08-03|1126.82
#2016-08-04|1131.13
#2016-08-05|1151.06
#2016-08-08|1170.84
#2016-08-09|1176.90
#2016-08-10|1180.38
#2016-08-11|1201.21
#2016-08-12|1214.22
#2016-08-15|1238.85
#2016-08-16|1234.79
#2016-08-17|1226.31
#2016-08-18|1235.31
#2016-08-19|1233.70
#2016-08-22|1235.70
#2016-08-23|1232.87
#2016-08-24|1219.20
#2016-08-25|1219.72
#2016-08-26|1222.91
#2016-08-29|1219.32
#2016-08-30|1233.47
#2016-08-31|1230.13
#2016-09-01|1242.52
#2016-09-02|1252.08
#2016-09-05|1272.15
#2016-09-06|1284.93
#2016-09-07|1289.15
#2016-09-08|1292.76
#2016-09-09|1306.98
#2016-09-12|1251.02
#2016-09-13|1242.74
#2016-09-14|1241.60
#2016-09-15|1250.21
#2016-09-16|1250.18
#2016-09-19|1272.17
#2016-09-20|1275.57
#2016-09-21|1288.31
#2016-09-22|1289.88
#2016-09-23|1275.72
#2016-09-26|1253.31
#2016-09-27|1269.21
#2016-09-28|1265.37
#2016-09-29|1267.93
#2016-09-30|1240.26
#2016-10-03|1249.30
#2016-10-04|1257.11
#2016-10-05|1259.14
#2016-10-06|1269.74
#2016-10-07|1266.67
#2016-10-10|1266.47
#2016-10-11|1243.13
#2016-10-12|1229.23
#2016-10-13|1207.59
#2016-10-14|1219.59
#2016-10-17|1210.86
#2016-10-18|1232.61
#2016-10-19|1223.05
#2016-10-20|1226.11
#2016-10-21|1226.23
#2016-10-24|1246.76
#2016-10-25|1244.49
#2016-10-26|1229.85
#2016-10-27|1221.77
#2016-10-28|1210.33
#2016-10-31|1217.07
#2016-11-01|1231.58
#2016-11-02|1209.05
#2016-11-03|1206.49
#2016-11-04|1206.57
#2016-11-07|1217.33
#2016-11-08|1227.63
#2016-11-09|1194.15
#2016-11-10|1214.32
#2016-11-11|1201.62
#2016-11-14|1189.98
#2016-11-15|1199.54
#2016-11-16|1194.32
#2016-11-17|1191.74
#2016-11-18|1194.48
#2016-11-21|1205.40
#2016-11-22|1230.46
#2016-11-23|1235.09
#2016-11-24|1237.35
#2016-11-25|1252.41
#2016-11-28|1261.11
#2016-11-29|1256.46
#2016-11-30|1255.55
#2016-12-01|1260.68
#2016-12-02|1246.78
#2016-12-05|1238.15
#2016-12-06|1246.10
#2016-12-07|1251.53
#2016-12-08|1262.03
#2016-12-09|1260.32
#2016-12-12|1237.89
#2016-12-13|1235.47
#2016-12-14|1227.73
#2016-12-15|1197.73
#2016-12-16|1194.29
#2016-12-19|1180.21
#2016-12-20|1169.31
#2016-12-21|1177.85
#2016-12-22|1162.84
#2016-12-23|1166.93
#2016-12-26|1166.88
#2016-12-27|1166.85
#2016-12-28|1186.49
#2016-12-29|1188.02
#2016-12-30|1202.42
#2017-01-02|1202.42
#2017-01-03|1207.69
#2017-01-04|1204.27
#2017-01-05|1218.40
#2017-01-06|1217.67
#2017-01-09|1215.12
#2017-01-10|1224.25
#2017-01-11|1233.93
#2017-01-12|1232.72
#2017-01-13|1236.17
#2017-01-16|1220.45
#2017-01-17|1222.65
#2017-01-18|1236.04
#2017-01-19|1236.00
#2017-01-20|1224.34
#2017-01-23|1226.70
#2017-01-24|1226.76
#2017-01-25|1224.48
#2017-01-26|1241.82
#2017-01-27|1236.21
#2017-01-30|1236.36
#2017-01-31|1236.09
#2017-02-01|1233.08
#2017-02-02|1225.30
#2017-02-03|1222.20
#2017-02-06|1243.09
#2017-02-07|1246.11
#2017-02-08|1270.02
#2017-02-09|1285.84
#2017-02-10|1286.56
#2017-02-13|1301.49
#2017-02-14|1303.30
#2017-02-15|1334.35
#2017-02-16|1344.36
#2017-02-17|1327.91
#2017-02-20|1335.37
#2017-02-21|1328.13
#2017-02-22|1351.02
#2017-02-23|1351.33
#2017-02-24|1337.63
#2017-02-27|1325.60
#2017-02-28|1324.22
#2017-03-01|1319.51
#2017-03-02|1313.26
#2017-03-03|1297.13
#2017-03-06|1301.02
#2017-03-07|1311.05
#2017-03-08|1320.29
#2017-03-09|1299.89
#2017-03-10|1300.73
#2017-03-13|1334.87
#2017-03-14|1342.46
#2017-03-15|1339.31
#2017-03-16|1369.98
#2017-03-17|1365.07
#2017-03-20|1365.47
#2017-03-21|1376.77
#2017-03-22|1351.77
#2017-03-23|1358.36
#2017-03-24|1355.24
#2017-03-27|1334.98
#2017-03-28|1345.01
#2017-03-29|1346.78
#2017-03-30|1333.83
#2017-03-31|1324.78
#2017-04-03|1331.16
#2017-04-04|1331.16
#2017-04-05|1335.95
#2017-04-06|1326.70
#2017-04-07|1325.22
#2017-04-10|1324.72
#2017-04-11|1315.71
#2017-04-12|1323.26
#2017-04-13|1325.49
#2017-04-14|1325.41
#2017-04-17|1325.46
#2017-04-18|1304.14
#2017-04-19|1298.73
#2017-04-20|1307.17
#2017-04-21|1306.94
#2017-04-24|1314.06
#2017-04-25|1336.93
#2017-04-26|1344.04
#2017-04-27|1335.31
#2017-04-28|1330.20
#2017-05-01|1330.11
#2017-05-02|1323.85
#2017-05-03|1323.87
#2017-05-04|1312.13
#2017-05-05|1292.30
#2017-05-08|1299.40
#2017-05-09|1316.28
#2017-05-10|1330.09
#2017-05-11|1333.52
#2017-05-12|1336.97
#2017-05-15|1357.57
#2017-05-16|1355.08
#2017-05-17|1348.95
#2017-05-18|1337.82
#2017-05-19|1344.98
#2017-05-22|1357.25
#2017-05-23|1358.27
#2017-05-24|1363.84
#2017-05-25|1390.41
#2017-05-26|1392.42
#2017-05-29|1407.80
#2017-05-30|1408.07
#2017-05-31|1404.37
#2017-06-01|1410.91
#2017-06-02|1419.48
#2017-06-05|1412.64
#2017-06-06|1419.80
#2017-06-07|1414.56
#2017-06-08|1421.55
#2017-06-09|1410.53
#2017-06-12|1391.04
#2017-06-13|1399.80
#2017-06-14|1393.55
#2017-06-15|1371.55
#2017-06-16|1378.09
#2017-06-19|1398.03
#2017-06-20|1392.36
#2017-06-21|1385.56
#2017-06-22|1392.39
#2017-06-23|1396.68
#2017-06-26|1417.16
#2017-06-27|1412.03
#2017-06-28|1401.04
#2017-06-29|1414.05
#2017-06-30|1407.51
#2017-07-03|1426.47
#2017-07-04|1408.64
#2017-07-05|1421.45
#2017-07-06|1420.82
#2017-07-07|1406.72
#2017-07-10|1407.77
#2017-07-11|1444.88
#2017-07-12|1460.69
#2017-07-13|1477.86
#2017-07-14|1489.27
#2017-07-17|1501.54
#2017-07-18|1493.01
#2017-07-19|1505.63
#2017-07-20|1512.76
#2017-07-21|1503.35
#2017-07-24|1512.73
#2017-07-25|1506.89
#2017-07-26|1522.63
#2017-07-27|1537.44
#2017-07-28|1520.18
#2017-07-31|1534.53
#2017-08-01|1556.87
#2017-08-02|1559.27
#2017-08-03|1551.55
#2017-08-04|1551.58
#2017-08-07|1555.30
#2017-08-08|1561.48
#2017-08-09|1547.64
#2017-08-10|1516.63
#2017-08-11|1481.82
#2017-08-14|1500.99
#2017-08-15|1509.32
#2017-08-16|1523.96
#2017-08-17|1519.71
#2017-08-18|1501.77
#2017-08-21|1514.65
#2017-08-22|1545.82
#2017-08-23|1545.92
#2017-08-24|1567.07
#2017-08-25|1602.12
#2017-08-28|1608.34
#2017-08-29|1603.56
#2017-08-30|1617.40
#2017-08-31|1603.22
#2017-09-01|1595.05
#2017-09-04|1581.29
#2017-09-05|1591.21
#2017-09-06|1582.48
#2017-09-07|1589.96
#2017-09-08|1593.39
#2017-09-11|1611.14
#2017-09-12|1612.72
#2017-09-13|1604.34
#2017-09-14|1598.71
#2017-09-15|1605.09
#2017-09-18|1633.89
#2017-09-19|1631.65
#2017-09-20|1636.88
#2017-09-21|1639.24
#2017-09-22|1618.48
#2017-09-25|1569.02
#2017-09-26|1569.36
#2017-09-27|1588.06
#2017-09-28|1562.54
#2017-09-29|1571.11
#2017-10-02|1571.39
#2017-10-03|1638.01
#2017-10-04|1657.32
#2017-10-05|1656.63
#2017-10-06|1666.03
#2017-10-09|1649.20
#2017-10-10|1656.67
#2017-10-11|1647.00
#2017-10-12|1663.63
#2017-10-13|1660.64
#2017-10-16|1670.80
#2017-10-17|1664.58
#2017-10-18|1675.98
#2017-10-19|1635.74
#2017-10-20|1666.78
#2017-10-23|1657.62
#2017-10-24|1654.25
#2017-10-25|1664.82
#2017-10-26|1655.51
#2017-10-27|1680.76
#2017-10-30|1665.67
#2017-10-31|1657.76
#2017-11-01|1675.50
#2017-11-02|1664.67
#2017-11-03|1664.54
#2017-11-06|1646.46
#2017-11-07|1664.18
#2017-11-08|1656.26
#2017-11-09|1678.17
#2017-11-10|1678.59
#2017-11-13|1673.15
#2017-11-14|1661.34
#2017-11-15|1638.70
#2017-11-16|1657.59
#2017-11-17|1669.56
#2017-11-20|1657.88
#2017-11-21|1710.85
#2017-11-22|1722.71
#2017-11-23|1687.41
#2017-11-24|1712.78
#2017-11-27|1691.21
#2017-11-28|1683.21
#2017-11-29|1682.43
#2017-11-30|1655.41
#2017-12-01|1653.75
#2017-12-04|1661.96
#2017-12-05|1653.62
#2017-12-06|1607.41
#2017-12-07|1608.77
#2017-12-08|1634.82
#2017-12-11|1651.76
#2017-12-12|1635.30
#2017-12-13|1668.22
#2017-12-14|1674.41
#2017-12-15|1645.77
#2017-12-18|1651.34
#2017-12-19|1665.78
#2017-12-20|1654.19
#2017-12-21|1670.40
#2017-12-22|1680.77
#2017-12-25|1680.77
#2017-12-26|1681.40
#2017-12-27|1681.69
#2017-12-28|1700.64
#2017-12-29|1700.89
#2018-01-01|1700.89
#2018-01-02|1762.26
#2018-01-03|1763.48
#2018-01-04|1776.32
#2018-01-05|1783.83
#2018-01-08|1797.36
#2018-01-09|1801.08
#2018-01-10|1812.59
#2018-01-11|1812.56
#2018-01-12|1835.66
#2018-01-15|1832.71
#2018-01-16|1888.96
#2018-01-17|1898.25
#2018-01-18|1929.29
#2018-01-19|1952.67
#2018-01-22|1963.04
#2018-01-23|2012.83
#2018-01-24|2016.11
#2018-01-25|1974.18
#2018-01-26|2037.24
#2018-01-29|2022.33
#2018-01-30|1984.72
#2018-01-31|2010.88
#2018-02-01|1995.66
#2018-02-02|1999.76
#2018-02-05|1993.07
#2018-02-06|1861.65
#2018-02-07|1816.60
#2018-02-08|1812.20
#2018-02-09|1736.08
#2018-02-12|1735.13
#2018-02-13|1758.24
#2018-02-14|1808.65
#2018-02-15|1862.55
#2018-02-16|1862.23
#2018-02-19|1862.15
#2018-02-20|1836.38
#2018-02-21|1881.64
#2018-02-22|1852.15
#2018-02-23|1880.56
#2018-02-26|1885.66
#2018-02-27|1851.41
#2018-02-28|1814.30
#2018-03-01|1827.81
#2018-03-02|1792.23
#2018-03-05|1759.89
#2018-03-06|1808.98
#2018-03-07|1792.46
#2018-03-08|1813.37
#2018-03-09|1830.47
#2018-03-12|1870.93
#2018-03-13|1880.25
#2018-03-14|1870.35
#2018-03-15|1885.35
#2018-03-16|1884.74
#2018-03-19|1881.17
#2018-03-20|1868.45
#2018-03-21|1859.84
#2018-03-22|1846.11
#2018-03-23|1795.59
#2018-03-26|1801.96
#2018-03-27|1821.97
#2018-03-28|1775.72
#2018-03-29|1776.89
#2018-03-30|1776.94
#2018-04-02|1776.87
#2018-04-03|1784.07
#2018-04-04|1739.41
#2018-04-05|1739.42
#2018-04-06|1754.69
#2018-04-09|1770.54
#2018-04-10|1820.90
#2018-04-11|1822.51
#2018-04-12|1814.45
#2018-04-13|1813.92
#2018-04-16|1773.62
#2018-04-17|1749.11
#2018-04-18|1763.45
#2018-04-19|1796.07
#2018-04-20|1768.85
#2018-04-23|1759.31
#2018-04-24|1798.91
#2018-04-25|1780.55
#2018-04-26|1758.15
#2018-04-27|1763.90
#2018-04-30|1809.58
#2018-05-01|1809.45
#2018-05-02|1795.56
#2018-05-03|1767.04
#2018-05-04|1748.33
#2018-05-07|1754.38
#2018-05-08|1779.86
#2018-05-09|1785.88
#2018-05-10|1787.76
#2018-05-11|1803.43
#2018-05-14|1834.57
#2018-05-15|1820.77
#2018-05-16|1821.96
#2018-05-17|1798.66
#2018-05-18|1805.39
#2018-05-21|1805.96
#2018-05-22|1805.84
#2018-05-23|1771.88
#2018-05-24|1778.19
#2018-05-25|1773.61
#2018-05-28|1777.06
#2018-05-29|1753.77
#2018-05-30|1722.17
#2018-05-31|1746.61
#2018-06-01|1750.90
#2018-06-04|1792.18
#2018-06-05|1802.84
#2018-06-06|1802.59
#2018-06-07|1825.62
#2018-06-08|1794.47
#2018-06-11|1793.64
#2018-06-12|1797.73
#2018-06-13|1779.56
#2018-06-14|1766.45
#2018-06-15|1754.58
#2018-06-18|1754.61
#2018-06-19|1699.72
#2018-06-20|1698.54
#2018-06-21|1676.75
#2018-06-22|1674.15
#2018-06-25|1645.57
#2018-06-26|1625.98
#2018-06-27|1579.67
#2018-06-28|1570.66
#2018-06-29|1613.57
#2018-07-02|1613.56
#2018-07-03|1581.97
#2018-07-04|1559.89
#2018-07-05|1563.08
#2018-07-06|1563.61
#2018-07-09|1595.98
#2018-07-10|1605.98
#2018-07-11|1577.18
#2018-07-12|1599.07
#2018-07-13|1598.09
#2018-07-16|1588.40
#2018-07-17|1568.99
#2018-07-18|1568.99
#2018-07-19|1555.47
#2018-07-20|1581.23
#2018-07-23|1596.12
#2018-07-24|1640.93
#2018-07-25|1654.45
#2018-07-26|1644.89
#2018-07-27|1642.64
#2018-07-30|1635.63
#2018-07-31|1628.66
#2018-08-01|1608.80
#2018-08-02|1572.69
#2018-08-03|1569.38
#2018-08-06|1569.15
#2018-08-07|1599.91
#2018-08-08|1593.90
#2018-08-09|1617.91
#2018-08-10|1614.58
#2018-08-13|1585.34
#2018-08-14|1576.35
#2018-08-15|1541.62
#2018-08-16|1539.46
#2018-08-17|1543.29
#2018-08-20|1560.63
#2018-08-21|1584.12
#2018-08-22|1597.69
#2018-08-23|1593.67
#2018-08-24|1585.87
#2018-08-27|1628.27
#2018-08-28|1628.37
#2018-08-29|1624.93
#2018-08-30|1606.66
#2018-08-31|1594.71
#2018-09-03|1585.96
#2018-09-04|1596.91
#2018-09-05|1559.22
#2018-09-06|1543.94
#2018-09-07|1539.90
#2018-09-10|1515.64
#2018-09-11|1498.18
#2018-09-12|1480.90
#2018-09-13|1524.85
#2018-09-14|1537.21
#2018-09-17|1520.49
#2018-09-18|1536.70
#2018-09-19|1567.86
#2018-09-20|1575.86
#2018-09-21|1632.86
#2018-09-24|1594.44
#2018-09-25|1595.00
#2018-09-26|1609.07
#2018-09-27|1599.03
#2018-09-28|1595.18
#2018-10-01|1594.95
#2018-10-02|1551.66
#2018-10-03|1553.62
#2018-10-04|1523.88
#2018-10-05|1516.14
#2018-10-08|1490.03
#2018-10-09|1492.34
#2018-10-10|1491.33
#2018-10-11|1436.79
#2018-10-12|1470.20
#2018-10-15|1441.48
#2018-10-16|1447.30
#2018-10-17|1446.99
#2018-10-18|1441.17
#2018-10-19|1465.70
#2018-10-22|1510.56
#2018-10-23|1474.97
#2018-10-24|1477.63
#2018-10-25|1480.58
#2018-10-26|1465.18
#2018-10-29|1455.32
#2018-10-30|1455.65
#2018-10-31|1471.61
#2018-11-01|1503.20
#2018-11-02|1568.37
#2018-11-05|1540.88
#2018-11-06|1549.10
#2018-11-07|1549.13
#2018-11-08|1553.60
#2018-11-09|1511.96
#2018-11-12|1513.05
#2018-11-13|1522.22
#2018-11-14|1517.89
#2018-11-15|1537.48
#2018-11-16|1545.31
#2018-11-19|1555.75
#2018-11-20|1532.14
#2018-11-21|1544.37
#2018-11-22|1534.12
#2018-11-23|1523.78
#2018-11-26|1544.38
#2018-11-27|1541.40
#2018-11-28|1560.37
#2018-11-29|1552.87
#2018-11-30|1559.62
#2018-12-03|1600.07
#2018-12-04|1603.07
#2018-12-05|1583.89
#2018-12-06|1543.60
#2018-12-07|1526.17
#2018-12-10|1505.70
#2018-12-11|1502.30
#2018-12-12|1530.61
#2018-12-13|1556.27
#2018-12-14|1534.14
#2018-12-17|1530.28
#2018-12-18|1509.50
#2018-12-19|1507.01
#2018-12-20|1491.57
#2018-12-21|1484.49
#2018-12-24|1477.90
#2018-12-25|1477.79
#2018-12-26|1478.58
#2018-12-27|1469.46
#2018-12-28|1475.43
#2018-12-31|1499.46
#2019-01-01|1499.46
#2019-01-02|1454.55
#2019-01-03|1453.89
#2019-01-04|1477.93
#2019-01-07|1485.94
#2019-01-08|1480.10
#2019-01-09|1510.14
#2019-01-10|1514.11
#2019-01-11|1523.90
#2019-01-14|1505.79
#2019-01-15|1536.78
#2019-01-16|1548.81
#2019-01-17|1538.37
#2019-01-18|1558.63
#2019-01-21|1567.91
#2019-01-22|1555.28
#2019-01-23|1555.72
#2019-01-24|1565.31
#2019-01-25|1595.91
#2019-01-28|1600.12
#2019-01-29|1599.53
#2019-01-30|1610.08
#2019-01-31|1636.44
#2019-02-01|1638.77
#2019-02-04|1637.76
#2019-02-05|1637.80
#2019-02-06|1637.80
#2019-02-07|1637.61
#2019-02-08|1632.01
#2019-02-11|1636.61
#2019-02-12|1632.73
#2019-02-13|1656.37
#2019-02-14|1651.42
#2019-02-15|1611.95
#2019-02-18|1640.88
#2019-02-19|1640.73
#2019-02-20|1661.66
#2019-02-21|1670.26
#2019-02-22|1692.38
#2019-02-25|1743.06
#2019-02-26|1721.50
#2019-02-27|1705.64
#2019-02-28|1694.81
#2019-03-01|1722.82
#2019-03-04|1742.65
#2019-03-05|1741.51
#2019-03-06|1745.64
#2019-03-07|1722.08
#2019-03-08|1663.56
#2019-03-11|1678.52
#2019-03-12|1708.95
#2019-03-13|1706.08
#2019-03-14|1701.06
#2019-03-15|1713.49
#2019-03-18|1747.90
#2019-03-19|1749.11
#2019-03-20|1740.16
#2019-03-21|1731.47
#2019-03-22|1727.96
#2019-03-25|1691.42
#2019-03-26|1690.53
#2019-03-27|1705.41
#2019-03-28|1701.60
#2019-03-29|1720.60
#2019-04-01|1764.84
#2019-04-02|1761.48
#2019-04-03|1779.87
#2019-04-04|1780.98
#2019-04-05|1780.84
#2019-04-08|1798.71
#2019-04-09|1803.48
#2019-04-10|1790.47
#2019-04-11|1762.14
#2019-04-12|1774.18
#2019-04-15|1776.42
#2019-04-16|1807.74
#2019-04-17|1807.48
#2019-04-18|1793.73
#2019-04-19|1793.74
#2019-04-22|1793.67
#2019-04-23|1778.15
#2019-04-24|1774.95
#2019-04-25|1748.94
#2019-04-26|1753.26
#2019-04-29|1770.54
#2019-04-30|1759.69
#2019-05-01|1759.75
#2019-05-02|1767.64
#2019-05-03|1773.16
#2019-05-06|1710.51
#2019-05-07|1708.03
#2019-05-08|1677.16
#2019-05-09|1626.03
#2019-05-10|1648.23
#2019-05-13|1648.10
#2019-05-14|1617.23
#2019-05-15|1624.34
#2019-05-16|1633.70
#2019-05-17|1609.37
#2019-05-20|1595.70
#2019-05-21|1602.26
#2019-05-22|1602.58
#2019-05-23|1583.09
#2019-05-24|1588.06
#2019-05-27|1585.87
#2019-05-28|1595.58
#2019-05-29|1593.58
#2019-05-30|1603.93
#2019-05-31|1605.03
#2019-06-03|1599.91
#2019-06-04|1585.60
#2019-06-05|1589.64
#2019-06-06|1593.56
#2019-06-07|1593.35
#2019-06-10|1628.08
#2019-06-11|1652.65
#2019-06-12|1634.23
#2019-06-13|1642.16
#2019-06-14|1633.42
#2019-06-17|1631.82
#2019-06-18|1645.44
#2019-06-19|1683.14
#2019-06-20|1717.17
#2019-06-21|1709.77
#2019-06-24|1716.05
#2019-06-25|1690.71
#2019-06-26|1696.06
#2019-06-27|1717.82
#2019-06-28|1719.80
#2019-07-01|1719.80
#2019-07-02|1745.35
#2019-07-03|1736.92
#2019-07-04|1736.74
#2019-07-05|1732.33
#2019-07-08|1705.86
#2019-07-09|1689.70
#2019-07-10|1694.19
#2019-07-11|1707.65
#2019-07-12|1715.74
#2019-07-15|1719.13
#2019-07-16|1723.08
#2019-07-17|1724.51
#2019-07-18|1717.12
#2019-07-19|1737.95
#2019-07-22|1710.37
#2019-07-23|1708.37
#2019-07-24|1712.74
#2019-07-25|1725.45
#2019-07-26|1716.83
#2019-07-29|1698.08
#2019-07-30|1702.93
#2019-07-31|1677.32
#2019-08-01|1664.33
#2019-08-02|1624.16
#2019-08-05|1576.81
#2019-08-06|1557.92
#2019-08-07|1556.72
#2019-08-08|1563.98
#2019-08-09|1550.56
#2019-08-12|1553.10
#2019-08-13|1526.67
#2019-08-14|1529.84
#2019-08-15|1542.32
#2019-08-16|1553.01
#2019-08-19|1584.72
#2019-08-20|1577.39
#2019-08-21|1590.47
#2019-08-22|1582.76
#2019-08-23|1590.50
#2019-08-26|1566.07
#2019-08-27|1566.40
#2019-08-28|1565.64
#2019-08-29|1560.01
#2019-08-30|1568.97
#2019-09-02|1568.85
#2019-09-03|1557.40
#2019-09-04|1606.56
#2019-09-05|1628.16
#2019-09-06|1638.70
#2019-09-09|1631.04
#2019-09-10|1627.88
#2019-09-11|1659.56
#2019-09-12|1669.47
#2019-09-13|1691.39
#2019-09-16|1673.58
#2019-09-17|1646.55
#2019-09-18|1646.07
#2019-09-19|1630.57
#2019-09-20|1629.39
#2019-09-23|1613.27
#2019-09-24|1603.77
#2019-09-25|1592.24
#2019-09-26|1602.18
#2019-09-27|1591.47
#2019-09-30|1601.51
#2019-10-01|1600.95
#2019-10-02|1600.04
#2019-10-03|1605.64
#2019-10-04|1597.83
#2019-10-07|1597.83
#2019-10-08|1604.39
#2019-10-09|1605.23
#2019-10-10|1612.67
#2019-10-11|1653.26
#2019-10-14|1669.25
#2019-10-15|1670.36
#2019-10-16|1680.31
#2019-10-17|1687.62
#2019-10-18|1677.07
#2019-10-21|1685.23
#2019-10-22|1681.52
#2019-10-23|1672.62
#2019-10-24|1689.82
#2019-10-25|1674.69
#2019-10-28|1687.47
#2019-10-29|1684.98
#2019-10-30|1671.77
#2019-10-31|1679.97
#2019-11-01|1701.97
#2019-11-04|1736.37
#2019-11-05|1749.66
#2019-11-06|1750.73
#2019-11-07|1764.47
#2019-11-08|1752.17
#2019-11-11|1704.61
#2019-11-12|1715.39
#2019-11-13|1685.66
#2019-11-14|1675.19
#2019-11-15|1674.31
#2019-11-18|1696.95
#2019-11-19|1721.34
#2019-11-20|1710.50
#2019-11-21|1684.09
#2019-11-22|1689.83
#2019-11-25|1708.05
#2019-11-26|1706.42
#2019-11-27|1708.97
#2019-11-28|1702.23
#2019-11-29|1663.94
#2019-12-02|1677.84
#2019-12-03|1679.00
#2019-12-04|1659.36
#2019-12-05|1669.67
#2019-12-06|1684.83
#2019-12-09|1693.78
#2019-12-10|1696.09
#2019-12-11|1720.16
#2019-12-12|1730.37
#2019-12-13|1768.53
#2019-12-16|1763.51
#2019-12-17|1789.01
#2019-12-18|1794.57
#2019-12-19|1787.50
#2019-12-20|1790.99
#2019-12-23|1793.36
#2019-12-24|1787.05
#2019-12-25|1787.04
#2019-12-26|1787.04
#2019-12-27|1813.41
#2019-12-30|1822.54
#2019-12-31|1815.32
#2020-01-01|1815.32
#2020-01-02|1847.86
#2020-01-03|1837.19
#2020-01-06|1818.72
#2020-01-07|1818.93
#2020-01-08|1796.26
#2020-01-09|1830.11
#2020-01-10|1824.92
#2020-01-13|1842.18
#2020-01-14|1835.27
#2020-01-15|1826.51
#2020-01-16|1833.22
#2020-01-17|1851.30
#2020-01-20|1824.93
#2020-01-21|1759.21
#2020-01-22|1785.04
#2020-01-23|1746.36
#2020-01-24|1747.52
#2020-01-27|1746.32
#2020-01-28|1746.66
#2020-01-29|1680.91
#2020-01-30|1637.52
#2020-01-31|1627.31
#2020-02-03|1630.54
#2020-02-04|1659.33
#2020-02-05|1669.65
#2020-02-06|1711.44
#2020-02-07|1701.77
#2020-02-10|1696.19
#2020-02-11|1727.11
#2020-02-12|1737.25
#2020-02-13|1732.66
#2020-02-14|1747.22
#2020-02-17|1760.10
#2020-02-18|1736.32
#2020-02-19|1751.82
#2020-02-20|1749.18
#2020-02-21|1728.41
#2020-02-24|1691.26
#2020-02-25|1691.79
#2020-02-26|1686.75
#2020-02-27|1708.09
#2020-02-28|1668.67
#2020-03-02|1700.88
#2020-03-03|1702.25
#2020-03-04|1710.23
#2020-03-05|1740.29
#2020-03-06|1700.18
#2020-03-09|1627.93
#2020-03-10|1658.13
#2020-03-11|1658.87
#2020-03-12|1608.00
#2020-03-13|1595.86
#2020-03-16|1530.75
#2020-03-17|1522.25
#2020-03-18|1458.83
#2020-03-19|1414.22
#2020-03-20|1491.69
#2020-03-23|1427.14
#2020-03-24|1494.99
#2020-03-25|1547.90
#2020-03-26|1535.02
#2020-03-27|1546.46
#2020-03-30|1531.43
#2020-03-31|1563.78
#2020-04-01|1537.18
#2020-04-02|1546.56
#2020-04-03|1537.17
#2020-04-06|1557.14
#2020-04-07|1584.75
#2020-04-08|1562.95
#2020-04-09|1579.34
#2020-04-10|1579.31
#2020-04-13|1579.20
#2020-04-14|1590.30
#2020-04-15|1563.73
#2020-04-16|1549.37
#2020-04-17|1576.39
#2020-04-20|1570.59
#2020-04-21|1542.80
#2020-04-22|1543.93
#2020-04-23|1544.33
#2020-04-24|1536.03
#2020-04-27|1571.45
#2020-04-28|1592.07
#2020-04-29|1610.42
#2020-04-30|1610.24
#2020-05-01|1610.22
#2020-05-04|1539.59
#2020-05-05|1550.49
#2020-05-06|1563.33
#2020-05-07|1558.52
#2020-05-08|1579.10
#2020-05-11|1594.81
#2020-05-12|1572.04
#2020-05-13|1572.15
#2020-05-14|1547.71
#2020-05-15|1547.21
#2020-05-18|1554.10
#2020-05-19|1577.92
#2020-05-20|1573.80
#2020-05-21|1570.49
#2020-05-22|1504.31
#2020-05-25|1514.00
#2020-05-26|1529.77
#2020-05-27|1524.43
#2020-05-28|1531.34
#2020-05-29|1528.85
#2020-06-01|1575.23
#2020-06-02|1590.05
#2020-06-03|1603.50
#2020-06-04|1605.06
#2020-06-05|1626.87
#2020-06-08|1622.19
#2020-06-09|1637.10
#2020-06-10|1640.60
#2020-06-11|1603.70
#2020-06-12|1589.77
#2020-06-15|1564.13
#2020-06-16|1589.02
#2020-06-17|1593.72
#2020-06-18|1594.39
#2020-06-19|1610.32
#2020-06-22|1597.32
#2020-06-23|1605.54
#2020-06-24|1596.64
#2020-06-25|1596.57
#2020-06-26|1589.14
#2020-06-29|1579.48
#2020-06-30|1574.02
#2020-07-01|1573.99
#2020-07-02|1649.31
#2020-07-03|1682.38
#2020-07-06|1800.14
#2020-07-07|1781.31
#2020-07-08|1800.91
#2020-07-09|1790.45
#2020-07-10|1748.65
#2020-07-13|1746.59
#2020-07-14|1721.06
#2020-07-15|1706.11
#2020-07-16|1676.81
#2020-07-17|1677.86
#2020-07-20|1709.59
#2020-07-21|1710.38
#2020-07-22|1678.59
#2020-07-23|1679.29
#2020-07-24|1640.71
#2020-07-27|1638.10
#2020-07-28|1638.55
#2020-07-29|1650.41
#2020-07-30|1632.61
#2020-07-31|1625.36
#2020-08-03|1621.86
#2020-08-04|1656.18
#2020-08-05|1647.42
#2020-08-06|1647.64
#2020-08-07|1632.88
#2020-08-10|1633.74
#2020-08-11|1652.56
#2020-08-12|1662.73
#2020-08-13|1658.51
#2020-08-14|1668.92
#2020-08-17|1700.61
#2020-08-18|1699.00
#2020-08-19|1689.63
#2020-08-20|1661.09
#2020-08-21|1668.03
#2020-08-24|1671.23
#2020-08-25|1661.04
#2020-08-26|1652.49
#2020-08-27|1640.81
#2020-08-28|1642.25
#2020-08-31|1609.62
#2020-09-01|1603.28
#2020-09-02|1592.19
#2020-09-03|1590.62
#2020-09-04|1588.36
#2020-09-07|1576.82
#2020-09-08|1604.50
#2020-09-09|1588.94
#2020-09-10|1576.29
#2020-09-11|1575.94
#2020-09-14|1576.33
#2020-09-15|1590.55
#2020-09-16|1590.27
#2020-09-17|1574.16
#2020-09-18|1594.87
#2020-09-21|1571.97
#2020-09-22|1561.91
#2020-09-23|1543.92
#2020-09-24|1513.70
#2020-09-25|1506.34
#2020-09-28|1524.01
#2020-09-29|1501.81
#2020-09-30|1508.70
#2020-10-01|1508.66
#2020-10-02|1508.65
#2020-10-05|1512.84
#2020-10-06|1515.20
#2020-10-07|1517.44
#2020-10-08|1525.68
#2020-10-09|1523.01
#2020-10-12|1579.15
#2020-10-13|1579.15
#2020-10-14|1578.60
#2020-10-15|1571.78
#2020-10-16|1627.49
#2020-10-19|1649.26
#2020-10-20|1641.01
#2020-10-21|1653.25
#2020-10-22|1675.32
#2020-10-23|1696.76
#2020-10-26|1696.77
#2020-10-27|1649.57
#2020-10-28|1622.06
#2020-10-29|1603.86
#2020-10-30|1569.08
#2020-11-02|1606.89
#2020-11-03|1631.37
#2020-11-04|1632.08
#2020-11-05|1664.06
#2020-11-06|1674.80
#2020-11-09|1703.60
#2020-11-10|1729.21
#2020-11-11|1769.85
#2020-11-12|1749.79
#2020-11-13|1711.42
#2020-11-16|1716.48
#2020-11-17|1738.72
#2020-11-18|1755.81
#2020-11-19|1733.74
#2020-11-20|1716.93
#2020-11-23|1731.56
#2020-11-24|1711.02
#2020-11-25|1730.63
#2020-11-26|1756.08
#2020-11-27|1793.97
#2020-11-30|1771.72
#2020-12-01|1818.93
#2020-12-02|1818.33
#2020-12-03|1800.27
#2020-12-04|1811.87
#2020-12-07|1779.43
#2020-12-08|1744.70
#2020-12-09|1755.31
#2020-12-10|1740.00
#2020-12-11|1735.10
#2020-12-14|1733.60
#2020-12-15|1724.06
#2020-12-16|1732.91
#2020-12-17|1735.41
#2020-12-18|1719.04
#2020-12-21|1705.46
#2020-12-22|1689.62
#2020-12-23|1674.08
#2020-12-24|1697.69
#2020-12-25|1697.69
#2020-12-28|1727.16
#2020-12-29|1740.48
#2020-12-30|1754.44
#2020-12-31|1765.02
#2021-01-01|1765.02
#2021-01-04|1745.04
#2021-01-05|1743.87
#2021-01-06|1755.65
#2021-01-07|1780.33
#2021-01-08|1797.05
#2021-01-11|1810.09
#2021-01-12|1867.04
#2021-01-13|1866.52
#2021-01-14|1852.78
#2021-01-15|1898.11
#2021-01-18|1894.32
#2021-01-19|1924.22
#2021-01-20|1916.31
#2021-01-21|1922.11
#2021-01-22|1857.95
#2021-01-25|1877.55
#2021-01-26|1845.30
#2021-01-27|1850.84
#2021-01-28|1812.93
#2021-01-29|1784.51
#2021-02-01|1791.16
#2021-02-02|1796.60
#2021-02-03|1795.07
#2021-02-04|1796.34
#2021-02-05|1805.41
#2021-02-08|1800.92
#2021-02-09|1802.79
#2021-02-10|1829.14
#2021-02-11|1841.91
#2021-02-12|1841.89
#2021-02-15|1841.91
#2021-02-16|1874.25
#2021-02-17|1914.05
#2021-02-18|1880.34
#2021-02-19|1884.17
#2021-02-22|1879.57
#2021-02-23|1922.60
#2021-02-24|1877.66
#2021-02-25|1915.05
#2021-02-26|1851.11
#2021-03-01|1848.90
#2021-03-02|1831.04
#2021-03-03|1916.67
#2021-03-04|1899.36
#2021-03-05|1910.89
#2021-03-08|1918.49
#2021-03-09|1908.11
#2021-03-10|1910.03
#2021-03-11|1934.48
#2021-03-12|1910.21
#2021-03-15|1940.44
#2021-03-16|1939.77
#2021-03-17|1932.24
#2021-03-18|1932.38
#2021-03-19|1894.46
#2021-03-22|1918.78
#2021-03-23|1905.59
#2021-03-24|1874.96
#2021-03-25|1873.21
#2021-03-26|1891.58
#2021-03-29|1923.69
#2021-03-30|1915.65
#2021-03-31|1896.65
#2021-04-01|1905.36
#2021-04-02|1905.36
#2021-04-05|1905.47
#2021-04-06|1905.25
#2021-04-07|1886.77
#2021-04-08|1893.92
#2021-04-09|1880.16
#2021-04-12|1876.24
#2021-04-13|1885.31
#2021-04-14|1895.63
#2021-04-15|1876.44
#2021-04-16|1884.58
#2021-04-19|1896.76
#2021-04-20|1906.82
#2021-04-21|1886.62
#2021-04-22|1879.14
#2021-04-23|1891.76
#2021-04-26|1862.83
#2021-04-27|1853.57
#2021-04-28|1861.18
#2021-04-29|1873.86
#2021-04-30|1832.63
#2021-05-03|1810.31
#2021-05-04|1806.19
#2021-05-05|1825.52
#2021-05-06|1829.34
#2021-05-07|1843.60
#2021-05-10|1850.55
#2021-05-11|1834.41
#2021-05-12|1829.51
#2021-05-13|1803.68
#2021-05-14|1843.74
#2021-05-17|1845.86
#2021-05-18|1858.50
#2021-05-19|1858.75
#2021-05-20|1836.32
#2021-05-21|1834.25
#2021-05-24|1837.04
#2021-05-25|1881.84
#2021-05-26|1895.25
#2021-05-27|1891.61
#2021-05-28|1908.45
#2021-05-31|1901.31
#2021-06-01|1890.06
#2021-06-02|1882.49
#2021-06-03|1857.71
#2021-06-04|1863.03
#2021-06-07|1852.03
#2021-06-08|1859.73
#2021-06-09|1857.54
#2021-06-10|1847.72
#2021-06-11|1845.52
#2021-06-14|1845.08
#2021-06-15|1817.85
#2021-06-16|1824.75
#2021-06-17|1820.37
#2021-06-18|1807.88
#2021-06-21|1787.24
#2021-06-22|1790.83
#2021-06-23|1804.27
#2021-06-24|1802.75
#2021-06-25|1824.66
#2021-06-28|1809.59
#2021-06-29|1788.37
#2021-06-30|1784.23
#2021-07-01|1784.32
#2021-07-02|1767.32
#2021-07-05|1764.69
#2021-07-06|1776.56
#2021-07-07|1771.48
#2021-07-08|1725.71
#2021-07-09|1720.23
#2021-07-12|1722.51
#2021-07-13|1732.95
#2021-07-14|1706.92
#2021-07-15|1750.72
#2021-07-16|1753.20
#2021-07-19|1731.64
#2021-07-20|1710.74
#2021-07-21|1700.89
#2021-07-22|1725.49
#2021-07-23|1716.35
#2021-07-26|1674.36
#2021-07-27|1649.13
#2021-07-28|1667.93
#2021-07-29|1666.63
#2021-07-30|1660.73
#2021-08-02|1680.74
#2021-08-03|1693.07
#2021-08-04|1687.69
#2021-08-05|1680.55
#2021-08-06|1670.54
#2021-08-09|1695.56
#2021-08-10|1700.94
#2021-08-11|1729.23
#2021-08-12|1711.53
#2021-08-13|1705.52
#2021-08-16|1717.88
#2021-08-17|1699.92
#2021-08-18|1737.85
#2021-08-19|1699.64
#2021-08-20|1683.19
#2021-08-23|1690.37
#2021-08-24|1698.08
#2021-08-25|1693.34
#2021-08-26|1673.40
#2021-08-27|1693.05
#2021-08-30|1672.56
#2021-08-31|1674.06
#2021-09-01|1698.07
#2021-09-02|1699.24
#2021-09-03|1704.04
#2021-09-06|1716.05
#2021-09-07|1728.75
#2021-09-08|1722.19
#2021-09-09|1708.80
#2021-09-10|1737.26
#2021-09-13|1737.66
#2021-09-14|1699.41
#2021-09-15|1689.01
#2021-09-16|1674.39
#2021-09-17|1656.73
#2021-09-20|1582.40
#2021-09-21|1589.29
#2021-09-22|1589.76
#2021-09-23|1609.63
#2021-09-24|1601.04
#2021-09-27|1605.20
#2021-09-28|1619.86
#2021-09-29|1646.03
#2021-09-30|1641.71
#2021-10-01|1641.36
#2021-10-04|1608.84
#2021-10-05|1613.21
#2021-10-06|1611.43
#2021-10-07|1646.40
#2021-10-08|1660.39
#2021-10-11|1678.11
#2021-10-12|1656.33
#2021-10-13|1656.46
#2021-10-14|1656.88
#2021-10-15|1662.02
#2021-10-18|1648.93
#2021-10-19|1675.08
#2021-10-20|1676.70
#2021-10-21|1703.00
#2021-10-22|1704.45
#2021-10-25|1698.11
#2021-10-26|1692.04
#2021-10-27|1677.72
#2021-10-28|1661.80
#2021-10-29|1641.11
#2021-11-01|1660.29
#2021-11-02|1636.78
#2021-11-03|1632.94
#2021-11-04|1624.16
#2021-11-05|1601.77
#2021-11-08|1625.71
#2021-11-09|1618.19
#2021-11-10|1615.20
#2021-11-11|1649.08
#2021-11-12|1646.97
#2021-11-15|1642.04
#2021-11-16|1651.68
#2021-11-17|1645.85
#2021-11-18|1632.53
#2021-11-19|1635.07
#2021-11-22|1631.47
#2021-11-23|1629.83
#2021-11-24|1625.83
#2021-11-25|1624.09
#2021-11-26|1591.91
#2021-11-29|1582.89
#2021-11-30|1566.63
#2021-12-01|1584.97
#2021-12-02|1618.99
#2021-12-03|1630.42
#2021-12-06|1634.61
#2021-12-07|1651.94
#2021-12-08|1645.16
#2021-12-09|1663.68
#2021-12-10|1651.07
#2021-12-13|1647.23
#2021-12-14|1630.01
#2021-12-15|1625.61
#2021-12-16|1622.24
#2021-12-17|1624.92
#2021-12-20|1610.80
#2021-12-21|1613.36
#2021-12-22|1613.72
#2021-12-23|1625.38
#2021-12-24|1628.20
#2021-12-27|1627.97
#2021-12-28|1644.92
#2021-12-29|1637.84
#2021-12-30|1633.56
#2021-12-31|1634.50
#2022-01-03|1641.33
#2022-01-04|1657.59
#2022-01-05|1676.71
#2022-01-06|1670.85
#2022-01-07|1713.47
#2022-01-10|1734.51
#2022-01-11|1740.55
#2022-01-12|1740.98
#2022-01-13|1764.42
#2022-01-14|1751.60
#2022-01-17|1742.10
#2022-01-18|1747.75
#2022-01-19|1762.23
#2022-01-20|1804.47
#2022-01-21|1809.57
#2022-01-24|1808.38
#2022-01-25|1782.32
#2022-01-26|1790.92
#2022-01-27|1776.84
#2022-01-28|1760.90
#2022-01-31|1768.44
#2022-02-01|1769.23
#2022-02-02|1769.37
#2022-02-03|1769.45
#2022-02-04|1810.69
#2022-02-07|1830.71
#2022-02-08|1839.00
#2022-02-09|1855.46
#2022-02-10|1864.60
#2022-02-11|1890.51
#2022-02-14|1856.08
#2022-02-15|1803.51
#2022-02-16|1834.16
#2022-02-17|1833.49
#2022-02-18|1834.37
#2022-02-21|1842.77
#2022-02-22|1803.47
#2022-02-23|1797.01
#2022-02-24|1748.48
#2022-02-25|1726.86
#2022-02-28|1740.06
#2022-03-01|1741.35
#2022-03-02|1711.93
#2022-03-03|1727.74
#2022-03-04|1712.01
#2022-03-07|1658.99
#2022-03-08|1633.20
#2022-03-09|1614.91
#2022-03-10|1650.49
#2022-03-11|1642.79
#2022-03-14|1615.17
#2022-03-15|1528.26
#2022-03-16|1568.44
#2022-03-17|1662.08
#2022-03-18|1686.41
#2022-03-21|1650.50
#2022-03-22|1673.55
#2022-03-23|1678.09
#2022-03-24|1680.75
#2022-03-25|1668.67
#2022-03-28|1670.22
#2022-03-29|1674.28
#2022-03-30|1702.09
#2022-03-31|1707.68
#2022-04-01|1721.26
#2022-04-04|1744.56
#2022-04-05|1744.35
#2022-04-06|1731.06
#2022-04-07|1716.95
#2022-04-08|1730.96
#2022-04-11|1697.77
#2022-04-12|1693.12
#2022-04-13|1695.05
#2022-04-14|1708.01
#2022-04-15|1708.01
#2022-04-18|1707.89
#2022-04-19|1665.60
#2022-04-20|1646.23
#2022-04-21|1646.00
#2022-04-22|1643.01
#2022-04-25|1585.92
#2022-04-26|1558.18
#2022-04-27|1554.18
#2022-04-28|1592.56
#2022-04-29|1606.33
#2022-05-02|1606.00
#2022-05-03|1610.09
#2022-05-04|1610.33
#2022-05-05|1593.88
#2022-05-06|1551.96
#2022-05-09|1551.95
#2022-05-10|1539.62
#2022-05-11|1536.24
#2022-05-12|1511.06
#2022-05-13|1532.02
#2022-05-16|1528.75
#2022-05-17|1556.63
#2022-05-18|1557.50
#2022-05-19|1546.75
#2022-05-20|1583.86
#2022-05-23|1578.69
#2022-05-24|1570.55
#2022-05-25|1575.51
#2022-05-26|1578.86
#2022-05-27|1606.04
#2022-05-30|1610.92
#2022-05-31|1627.36
#2022-06-01|1618.42
#2022-06-02|1603.84
#2022-06-03|1603.92
#2022-06-06|1624.48
#2022-06-07|1612.75
#2022-06-08|1616.75
#2022-06-09|1611.47
#2022-06-10|1603.15
#2022-06-13|1575.05
#2022-06-14|1583.08
#2022-06-15|1615.99
#2022-06-16|1594.89
#2022-06-17|1605.94
#2022-06-20|1608.55
#2022-06-21|1643.93
#2022-06-22|1620.61
#2022-06-23|1636.31
#2022-06-24|1639.92
#2022-06-27|1659.47
#2022-06-28|1676.21
#2022-06-29|1665.87
#2022-06-30|1671.53
#2022-07-01|1671.55
#2022-07-04|1664.74
#2022-07-05|1666.15
#2022-07-06|1635.38
#2022-07-07|1642.60
#2022-07-08|1642.95
#2022-07-11|1624.05
#2022-07-12|1611.65
#2022-07-13|1585.41
#2022-07-14|1547.37
#2022-07-15|1517.73
#2022-07-18|1560.92
#2022-07-19|1552.03
#2022-07-20|1561.24
#2022-07-21|1536.20
#2022-07-22|1544.95
#2022-07-25|1552.14
#2022-07-26|1568.15
#2022-07-27|1562.48
#2022-07-28|1558.37
#2022-07-29|1542.19
#2022-08-01|1536.08
#2022-08-02|1501.78
#2022-08-03|1492.03
#2022-08-04|1506.33
#2022-08-05|1518.52
#2022-08-08|1518.75
#2022-08-09|1517.25
#2022-08-10|1496.29
#2022-08-11|1526.84
#2022-08-12|1532.07
#2022-08-15|1515.45
#2022-08-16|1506.39
#2022-08-17|1511.28
#2022-08-18|1493.73
#2022-08-19|1500.53
#2022-08-22|1496.63
#2022-08-23|1478.63
#2022-08-24|1477.07
#2022-08-25|1509.09
#2022-08-26|1515.56
#2022-08-29|1507.59
#2022-08-30|1505.60
#2022-08-31|1512.49
#2022-09-01|1503.87
#2022-09-02|1493.39
#2022-09-05|1486.06
#2022-09-06|1483.35
#2022-09-07|1477.57
#2022-09-08|1466.02
#2022-09-09|1504.22
#2022-09-12|1504.31
#2022-09-13|1504.80
#2022-09-14|1475.92
#2022-09-15|1484.50
#2022-09-16|1468.08
#2022-09-19|1462.85
#2022-09-20|1464.50
#2022-09-21|1450.18
#2022-09-22|1438.61
#2022-09-23|1440.49
#2022-09-26|1420.26
#2022-09-27|1404.64
#2022-09-28|1365.87
#2022-09-29|1347.42
#2022-09-30|1375.52
#2022-10-03|1341.96
#2022-10-04|1341.96
#2022-10-05|1413.64
#2022-10-06|1405.59
#2022-10-07|1390.47
#2022-10-10|1366.58
#2022-10-11|1346.53
#2022-10-12|1341.97
#2022-10-13|1324.30
#2022-10-14|1332.82
#2022-10-17|1343.16
#2022-10-18|1352.28
#2022-10-19|1341.14
#2022-10-20|1344.10
#2022-10-21|1347.75
#2022-10-24|1284.22
#2022-10-25|1288.36
#2022-10-26|1285.33
#2022-10-27|1288.37
#2022-10-28|1266.40
#2022-10-31|1226.08
#2022-11-01|1251.22
#2022-11-02|1267.46
#2022-11-03|1240.08
#2022-11-04|1289.17
#2022-11-07|1324.75
#2022-11-08|1324.06
#2022-11-09|1327.86
#2022-11-10|1309.33
#2022-11-11|1387.94
#2022-11-14|1406.29
#2022-11-15|1444.56
#2022-11-16|1431.29
#2022-11-17|1419.13
#2022-11-18|1397.98
#2022-11-21|1394.17
#2022-11-22|1410.40
#2022-11-23|1417.16
#2022-11-24|1433.54
#2022-11-25|1458.98
#2022-11-28|1419.70
#2022-11-29|1494.79
#2022-11-30|1507.39
#2022-12-01|1505.68
#2022-12-02|1485.10
#2022-12-05|1550.31
#2022-12-06|1542.32
#2022-12-07|1499.25
#2022-12-08|1533.39
#2022-12-09|1557.18
#2022-12-12|1534.33
#2022-12-13|1535.35
#2022-12-14|1538.18
#2022-12-15|1526.46
#2022-12-16|1538.90
#2022-12-19|1521.32
#2022-12-20|1508.88
#2022-12-21|1518.43
#2022-12-22|1536.57
#2022-12-23|1528.77
#2022-12-26|1528.77
#2022-12-27|1529.40
#2022-12-28|1575.94
#2022-12-29|1568.62
#2022-12-30|1576.69
#2023-01-02|1576.69
#2023-01-03|1590.73
#2023-01-04|1633.97
#2023-01-05|1633.38
#2023-01-06|1640.96
#2023-01-09|1662.56
#2023-01-10|1650.20
#2023-01-11|1668.60
#2023-01-12|1682.51
#2023-01-13|1707.10
#2023-01-16|1713.71
#2023-01-17|1693.85
#2023-01-18|1702.97
#2023-01-19|1702.19
#2023-01-20|1728.79
#2023-01-23|1727.66
#2023-01-24|1727.58
#2023-01-25|1727.47
#2023-01-26|1768.54
#2023-01-27|1773.90
#2023-01-30|1721.78
#2023-01-31|1703.89
#2023-02-01|1711.47
#2023-02-02|1691.39
#2023-02-03|1661.31
#2023-02-06|1628.64
#2023-02-07|1637.21
#2023-02-08|1647.75
#2023-02-09|1658.15
#2023-02-10|1643.03
#2023-02-13|1637.30
#2023-02-14|1643.53
#2023-02-15|1620.00
#2023-02-16|1625.03
#2023-02-17|1619.09
#2023-02-20|1652.45
#2023-02-21|1644.25
#2023-02-22|1624.19
#2023-02-23|1623.52
#2023-02-24|1599.41
#2023-02-27|1585.09
#2023-02-28|1570.29
#2023-03-01|1631.90
#2023-03-02|1635.32
#2023-03-03|1643.49
#2023-03-06|1636.96
#2023-03-07|1644.79
#2023-03-08|1612.70
#2023-03-09|1590.22
#2023-03-10|1567.75
#2023-03-13|1595.71
#2023-03-14|1561.48
#2023-03-15|1600.16
#2023-03-16|1585.92
#2023-03-17|1609.04
#2023-03-20|1587.16
#2023-03-21|1582.82
#2023-03-22|1605.46
#2023-03-23|1625.56
#2023-03-24|1602.41
#2023-03-27|1579.25
#2023-03-28|1601.00
#2023-03-29|1613.56
#2023-03-30|1600.27
#2023-03-31|1597.50
#2023-04-03|1599.17
#2023-04-04|1600.41
#2023-04-05|1600.31
#2023-04-06|1602.97
#2023-04-07|1602.97
#2023-04-10|1602.94
#2023-04-11|1625.50
#2023-04-12|1635.25
#2023-04-13|1637.15
#2023-04-14|1645.31
#2023-04-17|1686.05
#2023-04-18|1693.83
#2023-04-19|1680.11
#2023-04-20|1689.11
#2023-04-21|1664.83
#2023-04-24|1652.46
#2023-04-25|1647.76
#2023-04-26|1644.23
#2023-04-27|1671.25
#2023-04-28|1678.57
#2023-05-01|1678.58
#2023-05-02|1671.17
#2023-05-03|1654.39
#2023-05-04|1737.81
#2023-05-05|1761.15
#2023-05-08|1816.92
#2023-05-09|1789.77
#2023-05-10|1751.02
#2023-05-11|1745.18
#2023-05-12|1702.96
#2023-05-15|1739.73
#2023-05-16|1732.17
#2023-05-17|1697.89
#2023-05-18|1730.77
#2023-05-19|1709.27
#2023-05-22|1712.89
#2023-05-23|1680.05
#2023-05-24|1647.04
#2023-05-25|1619.49
#2023-05-26|1619.52
#2023-05-29|1622.24
#2023-05-30|1615.02
#2023-05-31|1591.72
#2023-06-01|1577.22
#2023-06-02|1608.39
#2023-06-05|1622.06
#2023-06-06|1624.89
#2023-06-07|1637.84
#2023-06-08|1654.72
#2023-06-09|1656.08
#2023-06-12|1652.88
#2023-06-13|1641.95
#2023-06-14|1620.99
#2023-06-15|1636.09
#2023-06-16|1647.92
#2023-06-19|1638.82
#2023-06-20|1622.20
#2023-06-21|1607.70
#2023-06-22|1607.04
#2023-06-23|1587.17
#2023-06-26|1581.41
#2023-06-27|1607.32
#2023-06-28|1612.52
#2023-06-29|1601.60
#2023-06-30|1606.43
#2023-07-03|1636.49
#2023-07-04|1630.35
#2023-07-05|1604.54
#2023-07-06|1563.71
#2023-07-07|1545.53
#2023-07-10|1544.40
#2023-07-11|1546.77
#2023-07-12|1560.64
#2023-07-13|1583.15
#2023-07-14|1593.13
#2023-07-17|1593.13
#2023-07-18|1557.52
#2023-07-19|1551.36
#2023-07-20|1551.99
#2023-07-21|1561.39
#2023-07-24|1530.79
#2023-07-25|1610.10
#2023-07-26|1601.97
#2023-07-27|1625.64
#2023-07-28|1673.16
#2023-07-31|1688.79
#2023-08-01|1667.85
#2023-08-02|1624.61
#2023-08-03|1626.81
#2023-08-04|1636.87
#2023-08-07|1624.73
#2023-08-08|1601.95
#2023-08-09|1604.45
#2023-08-10|1603.16
#2023-08-11|1575.06
#2023-08-14|1542.74
#2023-08-15|1531.32
#2023-08-16|1502.51
#2023-08-17|1492.14
#2023-08-18|1480.16
#2023-08-21|1442.58
#2023-08-22|1457.16
#2023-08-23|1459.71
#2023-08-24|1468.19
#2023-08-25|1474.97
#2023-08-28|1491.71
#2023-08-29|1520.89
#2023-08-30|1516.57
#2023-08-31|1510.35
#2023-09-01|1509.59
#2023-09-04|1579.68
#2023-09-05|1548.34
#2023-09-06|1561.73
#2023-09-07|1548.95
#2023-09-08|1548.94
#2023-09-11|1556.92
#2023-09-12|1547.37
#2023-09-13|1547.31
#2023-09-14|1557.90
#2023-09-15|1566.96
#2023-09-18|1552.48
#2023-09-19|1571.08
#2023-09-20|1564.51
#2023-09-21|1551.82
#2023-09-22|1584.98
#2023-09-25|1563.90
#2023-09-26|1542.14
#2023-09-27|1553.78
#2023-09-28|1537.28
#2023-09-29|1558.84
#2023-10-02|1558.70
#2023-10-03|1498.43
#2023-10-04|1498.89
#2023-10-05|1497.33
#2023-10-06|1525.18
#2023-10-09|1531.67
#2023-10-10|1543.46
#2023-10-11|1548.97
#2023-10-12|1609.23
#2023-10-13|1586.83
#2023-10-16|1571.89
#2023-10-17|1585.50
#2023-10-18|1576.97
#2023-10-19|1530.22
#2023-10-20|1521.24
#2023-10-23|1521.19
#2023-10-24|1507.37
#2023-10-25|1510.49
#2023-10-26|1517.06
#2023-10-27|1529.24
#2023-10-30|1503.26
#2023-10-31|1497.73
#2023-11-01|1503.43
#2023-11-02|1510.17
#2023-11-03|1531.08
#2023-11-06|1548.86
#2023-11-07|1514.82
#2023-11-08|1494.14
#2023-11-09|1492.22
#2023-11-10|1474.80
#2023-11-13|1489.15
#2023-11-14|1498.76
#2023-11-15|1549.44
#2023-11-16|1534.46
#2023-11-17|1509.62
#2023-11-20|1539.04
#2023-11-21|1531.32
#2023-11-22|1531.41
#2023-11-23|1548.54
#2023-11-24|1527.76
#2023-11-27|1517.26
#2023-11-28|1503.46
#2023-11-29|1472.86
#2023-11-30|1480.70
#2023-12-01|1467.55
#2023-12-04|1459.01
#2023-12-05|1437.00
#2023-12-06|1446.48
#2023-12-07|1438.49
#2023-12-08|1435.32
#2023-12-11|1426.35
#2023-12-12|1447.29
#2023-12-13|1432.30
#2023-12-14|1435.60
#2023-12-15|1461.09
#2023-12-18|1448.52
#2023-12-19|1437.02
#2023-12-20|1432.24
#2023-12-21|1443.96
#2023-12-22|1439.87
#2023-12-25|1439.87
#2023-12-26|1440.84
#2023-12-27|1455.58
#2023-12-28|1491.36
#2023-12-29|1499.39
#2024-01-01|1499.39
#2024-01-02|1468.38
#2024-01-03|1475.73
#2024-01-04|1481.01
#2024-01-05|1477.23
#2024-01-08|1446.87
#2024-01-09|1442.60
#2024-01-10|1433.21
#2024-01-11|1444.11
#2024-01-12|1443.78
#2024-01-15|1442.52
#2024-01-16|1420.76
#2024-01-17|1374.63
#2024-01-18|1386.24
#2024-01-19|1386.04
#2024-01-22|1359.45
#2024-01-23|1394.52
#2024-01-24|1452.29
#2024-01-25|1488.59
#2024-01-26|1478.50
#2024-01-29|1490.66
#2024-01-30|1460.07
#2024-01-31|1457.61
#2024-02-01|1451.62
#2024-02-02|1441.56
#2024-02-05|1439.26
#2024-02-06|1499.40
#2024-02-07|1491.62
#2024-02-08|1477.22
#2024-02-09|1459.44
#2024-02-12|1459.86
#2024-02-13|1459.90
#2024-02-14|1477.34
#2024-02-15|1485.04
#2024-02-16|1510.44
#2024-02-19|1502.54
#2024-02-20|1519.72
#2024-02-21|1560.01
#2024-02-22|1585.89
#2024-02-23|1593.64
#2024-02-26|1568.90
#2024-02-27|1577.77
#2024-02-28|1551.89
#2024-02-29|1546.28
#2024-03-01|1550.52
#2024-03-04|1539.73
#2024-03-05|1521.95
#2024-03-06|1539.74
#2024-03-07|1540.15
#2024-03-08|1554.17
#2024-03-11|1565.42
#2024-03-12|1597.47
#2024-03-13|1574.62
#2024-03-14|1566.35
#2024-03-15|1542.75
#2024-03-18|1547.83
#2024-03-19|1527.27
#2024-03-20|1528.73
#2024-03-21|1561.44
#2024-03-22|1535.00
#2024-03-25|1520.74
#2024-03-26|1537.47
#2024-03-27|1525.67
#2024-03-28|1518.27
#2024-03-29|1518.27
#2024-04-01|1518.53
#2024-04-02|1554.11
#2024-04-03|1542.84
#2024-04-04|1542.93
#2024-04-05|1526.83
#2024-04-08|1540.14
#2024-04-09|1543.67
#2024-04-10|1556.48
#2024-04-11|1549.05
#2024-04-12|1511.87
#2024-04-15|1518.58
#2024-04-16|1501.17
#2024-04-17|1514.21
#2024-04-18|1548.45
#2024-04-19|1545.65
#2024-04-22|1556.77
#2024-04-23|1568.63
#2024-04-24|1591.55
#2024-04-25|1610.88
#2024-04-26|1615.82
#2024-04-29|1652.57
#2024-04-30|1641.43
#2024-05-01|1640.93
#2024-05-02|1654.72
#2024-05-03|1679.57
#2024-05-06|1686.42
#2024-05-07|1693.73
#2024-05-08|1674.74
#2024-05-09|1700.25
#2024-05-10|1787.75
#2024-05-13|1794.53
#2024-05-14|1768.65
#2024-05-15|1768.99
#2024-05-16|1857.92
#2024-05-17|1880.27
#2024-05-20|1883.76
#2024-05-21|1868.21
#2024-05-22|1870.52
#2024-05-23|1840.30
#2024-05-24|1821.52
#2024-05-27|1831.94
#2024-05-28|1829.01
#2024-05-29|1788.55
#2024-05-30|1755.48
#2024-05-31|1735.76
#2024-06-03|1758.97
#2024-06-04|1764.02
#2024-06-05|1760.85
#2024-06-06|1755.30
#2024-06-07|1763.40
#2024-06-10|1762.99
#2024-06-11|1730.62
#2024-06-12|1711.73
#2024-06-13|1714.74
#2024-06-14|1718.60
#2024-06-17|1722.60
#2024-06-18|1738.45
#2024-06-19|1794.70
#2024-06-20|1794.81
#2024-06-21|1765.98
#2024-06-24|1774.42
#2024-06-25|1779.26
#2024-06-26|1776.04
#2024-06-27|1754.69
#2024-06-28|1762.97
#2024-07-01|1761.84
#2024-07-02|1790.86
#2024-07-03|1789.16
#2024-07-04|1813.56
#2024-07-05|1768.51
#2024-07-08|1755.54
#2024-07-09|1753.30
#2024-07-10|1761.41
#2024-07-11|1785.82
#2024-07-12|1831.05
#2024-07-15|1812.45
#2024-07-16|1773.39
#2024-07-17|1772.80
#2024-07-18|1779.94
#2024-07-19|1746.19
#2024-07-22|1762.56
#2024-07-23|1773.36
#2024-07-24|1775.84
#2024-07-25|1746.51
#2024-07-26|1742.76
#2024-07-29|1764.56
#2024-07-30|1751.60
#2024-07-31|1776.92
#2024-08-01|1769.88
#2024-08-02|1755.86
#2024-08-05|1729.32
#2024-08-06|1711.22
#2024-08-07|1732.47
#2024-08-08|1739.48
#2024-08-09|1753.41
#2024-08-12|1772.81
#2024-08-13|1775.77
#2024-08-14|1771.23
#2024-08-15|1791.49
#2024-08-16|1812.01
#2024-08-19|1832.22
#2024-08-20|1834.96
#2024-08-21|1814.13
#2024-08-22|1827.48
#2024-08-23|1844.05
#2024-08-26|1855.70
#2024-08-27|1876.78
#2024-08-28|1865.36
#2024-08-29|1829.60
#2024-08-30|1822.45
#2024-09-02|1806.53
#2024-09-03|1779.78
#2024-09-04|1777.63
#2024-09-05|1773.39
#2024-09-06|1773.90
#2024-09-09|1748.43
#2024-09-10|1754.33
#2024-09-11|1728.52
#2024-09-12|1740.97
#2024-09-13|1765.46
#2024-09-16|1770.75
#2024-09-17|1802.15
#2024-09-18|1802.25
#2024-09-19|1817.03
#2024-09-20|1834.20
#2024-09-23|1856.72
#2024-09-24|1960.90
#2024-09-25|2003.94
#2024-09-26|2074.77
#2024-09-27|2079.63
#2024-09-30|2107.09
#2024-10-01|2104.73
#2024-10-02|2289.32
#2024-10-03|2269.93
#2024-10-04|2337.47
#2024-10-07|2423.95
#2024-10-08|2145.10
#2024-10-09|2083.08
#2024-10-10|2171.67
#2024-10-11|2171.00
#2024-10-14|2201.58
#2024-10-15|2133.22
#2024-10-16|2155.32
#2024-10-17|2121.70
#2024-10-18|2201.47
#2024-10-21|2165.57
#2024-10-22|2164.56
#2024-10-23|2194.13
#2024-10-24|2188.15
#2024-10-25|2181.65
#2024-10-28|2171.53
#2024-10-29|2168.99
#2024-10-30|2127.08
#2024-10-31|2134.33
#2024-11-01|2160.33
#2024-11-04|2169.52
#2024-11-05|2228.82
#2024-11-06|2178.89
#2024-11-07|2262.08
#2024-11-08|2227.83
#2024-11-11|2175.17
#2024-11-12|2114.63
#2024-11-13|2116.61
#2024-11-14|2089.28
#2024-11-15|2078.21
#2024-11-18|2125.05
#2024-11-19|2124.70
#2024-11-20|2124.70
#2024-11-21|2109.32
#2024-11-22|2058.44
#2024-11-25|2046.61
#2024-11-26|2041.37
#2024-11-27|2076.14
#2024-11-28|2048.41
#2024-11-29|2056.32
#2024-12-02|2078.46
#2024-12-03|2118.99
#2024-12-04|2122.89
#2024-12-05|2112.19
#2024-12-06|2146.54
#2024-12-09|2209.06
#2024-12-10|2189.24
#2024-12-11|2167.99
#2024-12-12|2195.97
#2024-12-13|2147.15
#2024-12-16|2148.79
#2024-12-17|2141.62
#2024-12-18|2159.43
#2024-12-19|2148.22
#2024-12-20|2139.16
#2024-12-23|2190.88
#2024-12-24|2223.80
#2024-12-25|2223.80
#2024-12-26|2223.51
#2024-12-27|2221.15
#2024-12-30|2224.82
#2024-12-31|2226.37
#2025-01-01|2226.37
#2025-01-02|2143.32
#2025-01-03|2144.84
#2025-01-06|2147.04
#2025-01-07|2141.35
#2025-01-08|2137.89
#2025-01-09|2121.19
#2025-01-10|2090.89
#2025-01-13|2086.87
#2025-01-14|2119.37
#2025-01-15|2134.77
#2025-01-16|2160.11
#2025-01-17|2144.96
#2025-01-20|2172.23
#2025-01-21|2194.51
#2025-01-22|2159.46
#2025-01-23|2204.78
#2025-01-24|2243.31
#2025-01-27|2269.42
#2025-01-28|2245.79
#2025-01-29|2245.56
#2025-01-30|2245.69
#2025-01-31|2245.53
#2025-02-03|2229.55
#2025-02-04|2277.67
#2025-02-05|2254.18
#2025-02-06|2270.18
#2025-02-07|2271.17
#2025-02-10|2290.41
#2025-02-11|2282.19
#2025-02-12|2346.81
#2025-02-13|2323.32
#2025-02-14|2371.59
#2025-02-17|2390.43
#2025-02-18|2395.54
#2025-02-19|2383.62
#2025-02-20|2371.95
#2025-02-21|2399.90
#2025-02-24|2408.02
#2025-02-25|2365.39
#2025-02-26|2434.91
#2025-02-27|2426.14
#2025-02-28|2361.80
#2025-03-03|2369.31
#2025-03-04|2369.52
#2025-03-05|2426.56
#2025-03-06|2461.02
#2025-03-07|2449.72
#2025-03-10|2432.40
#2025-03-11|2423.33
#2025-03-12|2428.81
#2025-03-13|2432.94
#2025-03-14|2502.40
#2025-03-17|2522.00
#2025-03-18|2560.35
#2025-03-19|2569.84
#2025-03-20|2513.12
#2025-03-21|2481.69
#2025-03-24|2513.22
#2025-03-25|2472.11
#2025-03-26|2453.97
#2025-03-27|2444.71
#2025-03-28|2424.06
#2025-03-31|2432.40
#2025-04-01|2441.06
#2025-04-02|2463.28
#2025-04-03|2434.90
#2025-04-04|2437.14
#2025-04-07|2168.94
#2025-04-08|2180.97
#2025-04-09|2188.14
#2025-04-10|2215.32
#2025-04-11|2277.10
#2025-04-14|2325.75
#2025-04-15|2334.96
#2025-04-16|2303.84
#2025-04-17|2328.83
#2025-04-18|2328.83
#2025-04-21|2329.64
#2025-04-22|2356.83
#2025-04-23|2379.22
#2025-04-24|2384.15
#2025-04-25|2389.46
#2025-04-28|2402.35
#2025-04-29|2388.91
#2025-04-30|2364.16
#2025-05-01|2363.37
#2025-05-02|2382.12
#2025-05-05|2382.14
#2025-05-06|2390.72
#2025-05-07|2410.76
#2025-05-08|2427.66
#2025-05-09|2435.32
#2025-05-12|2488.49
#2025-05-13|2485.60
#2025-05-14|2551.21
#2025-05-15|2534.90
#2025-05-16|2517.14
#2025-05-19|2496.97
#2025-05-20|2520.21
#2025-05-21|2529.58
#2025-05-22|2525.57
#2025-05-23|2533.73
#2025-05-26|2522.08
#2025-05-27|2529.09
#2025-05-28|2527.02
#2025-05-29|2543.83
#2025-05-30|2529.24
#2025-06-02|2497.22
#2025-06-03|2568.77
#2025-06-04|2576.74
#2025-06-05|2607.58
#2025-06-06|2593.13
#2025-06-09|2639.69
#2025-06-10|2659.03
#2025-06-11|2719.35
#2025-06-12|2713.78
#2025-06-13|2695.56
#2025-06-16|2737.60
#2025-06-17|2719.97
#2025-06-18|2700.24
#2025-06-19|2645.74
#2025-06-20|2712.37
#2025-06-23|2744.62
#2025-06-24|2821.59
#2025-06-25|2882.76
#2025-06-26|2867.66
#2025-06-27|2824.54
#2025-06-30|2784.13
#2025-07-01|2784.13
#2025-07-02|2832.48
#2025-07-03|2823.18
#2025-07-04|2831.99
#2025-07-07|2836.62
#2025-07-08|2858.29
#2025-07-09|2828.30
#2025-07-10|2909.05
#2025-07-11|2912.59
#2025-07-14|2924.12
#2025-07-15|2904.11
#2025-07-16|2898.44
#2025-07-17|2877.05
#2025-07-18|2932.21
#2025-07-21|2932.77
#2025-07-22|2925.68
#2025-07-23|2973.75
#2025-07-24|3004.80
#2025-07-25|2978.26
#2025-07-28|3008.21
#2025-07-29|2982.08
#2025-07-30|2977.02
#2025-07-31|2915.33
#2025-08-01|2868.06
#2025-08-04|2898.34
#2025-08-05|2940.79
#2025-08-06|2914.29
#2025-08-07|2950.80
#2025-08-08|2928.00
#2025-08-11|2915.05
#2025-08-12|2953.41
#2025-08-13|2982.87
#2025-08-14|3008.88
#2025-08-15|2992.75
#2025-08-18|2988.72
#2025-08-19|2976.09
#2025-08-20|2988.32
#2025-08-21|2991.73
#2025-08-22|2995.96
#2025-08-25|2999.57
#2025-08-26|2954.93
#2025-08-27|2903.01
#2025-08-28|2919.58
#2025-08-29|2907.49
#2025-09-01|2900.41
#2025-09-02|2918.78
#2025-09-03|2891.30
#2025-09-04|2868.18
#2025-09-05|2888.33
#2025-09-08|2886.09
#2025-09-09|2929.34
#2025-09-10|2990.56
#2025-09-11|2984.32
#2025-09-12|2990.64
#2025-09-15|2954.48
#2025-09-16|2924.28
#2025-09-17|2948.75
#2025-09-18|2884.57
#2025-09-19|2873.55
#2025-09-22|2827.25
#2025-09-23|2820.00
#2025-09-24|2816.19
#2025-09-25|2768.67
#2025-09-26|2787.10
#2025-09-29|2850.53
#2025-09-30|2851.91
#2025-10-01|2851.34
#2025-10-02|2840.55
#2025-10-03|2827.90
#2025-10-06|2816.64
#2025-10-07|2816.53
#2025-10-08|2800.55
#2025-10-09|2828.25
#2025-10-10|2836.33
#2025-10-13|2812.66
#2025-10-14|2852.23
#2025-10-15|2901.46
#2025-10-16|2955.34
#2025-10-17|2905.91
#2025-10-20|2939.63
#2025-10-21|2988.07
#2025-10-22|2979.20
#2025-10-23|3010.32
#2025-10-24|3023.85
#2025-10-27|3038.56
#2025-10-28|3031.69
#2025-10-29|3031.30
#2025-10-30|3020.08
#2025-10-31|2964.95
#2025-11-03|3017.94
#2025-11-04|3035.60
#2025-11-05|3032.60
#2025-11-06|3086.41
#2025-11-07|3082.20
#2025-11-10|3136.59
#2025-11-11|3145.14
#2025-11-12|3188.11
#2025-11-13|3204.64
#2025-11-14|3162.83
#2025-11-17|3137.84
#2025-11-18|3079.22
#2025-11-19|3082.82
#2025-11-20|3108.96
#2025-11-21|3034.54
#2025-11-24|3057.78
#2025-11-25|3086.90
#2025-11-26|3084.52
#2025-11-27|3091.66
#2025-11-28|3059.99
#2025-12-01|3057.86
#2025-12-02|3069.87
#2025-12-03|3015.64
#2025-12-04|3042.36
#2025-12-05|3110.44
#2025-12-08|3067.15
#2025-12-09|3031.88
#2025-12-10|3024.35
#2025-12-11|3025.24
#2025-12-12|3070.28
#2025-12-15|3066.86
#2025-12-16|3002.65
#2025-12-17|3040.22
#2025-12-18|3063.76
#2025-12-19|3076.00
#2025-12-22|3078.56
#2025-12-23|3095.92
#2025-12-24|3091.56
#2025-12-25|3091.56
#2025-12-26|3093.27
#2025-12-29|3102.71
#2025-12-30|3109.64
#2025-12-31|3093.21
#2026-01-01|3093.21
#2026-01-02|3151.24
#2026-01-05|3154.15
#2026-01-06|3217.71
#2026-01-07|3196.83
#2026-01-08|3154.39
#2026-01-09|3153.39
#2026-01-12|3166.03
#2026-01-13|3205.89
#2026-01-14|3180.95
#2026-01-15|3185.79
#2026-01-16|3170.12
#2026-01-19|3151.83
#2026-01-20|3167.93
#2026-01-21|3139.63
#2026-01-22|3102.21
#2026-01-23|3093.74
#2026-01-26|3124.49
#2026-01-27|3184.32
#2026-01-28|3259.58
#2026-01-29|3314.47