Table Data - Nasdaq China Industrials Net Total Return Index
| Title | Nasdaq China Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCN50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:44 PM CDT |
| Notes | For more information about this series, see: NQCN50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 328.09 |
| 2001-04-02 | 330.81 |
| 2001-04-03 | 320.37 |
| 2001-04-04 | 308.96 |
| 2001-04-05 | 311.14 |
| 2001-04-06 | 310.55 |
| 2001-04-09 | 309.39 |
| 2001-04-10 | 315.53 |
| 2001-04-11 | 323.50 |
| 2001-04-12 | 334.10 |
| 2001-04-13 | . |
| 2001-04-16 | 336.22 |
| 2001-04-17 | 337.62 |
| 2001-04-18 | 348.12 |
| 2001-04-19 | 345.99 |
| 2001-04-20 | 342.94 |
| 2001-04-23 | 347.01 |
| 2001-04-24 | 348.81 |
| 2001-04-25 | 340.05 |
| 2001-04-26 | 341.25 |
| 2001-04-27 | 347.26 |
| 2001-04-30 | 349.02 |
| 2001-05-01 | 349.02 |
| 2001-05-02 | 364.78 |
| 2001-05-03 | 362.32 |
| 2001-05-04 | 362.77 |
| 2001-05-07 | 366.56 |
| 2001-05-08 | 367.74 |
| 2001-05-09 | 373.77 |
| 2001-05-10 | 375.91 |
| 2001-05-11 | 371.72 |
| 2001-05-14 | 368.07 |
| 2001-05-15 | 376.18 |
| 2001-05-16 | 383.74 |
| 2001-05-17 | 389.71 |
| 2001-05-18 | 390.48 |
| 2001-05-21 | 395.23 |
| 2001-05-22 | 399.45 |
| 2001-05-23 | 399.56 |
| 2001-05-24 | 403.88 |
| 2001-05-25 | 409.71 |
| 2001-05-28 | . |
| 2001-05-29 | 409.68 |
| 2001-05-30 | 405.16 |
| 2001-05-31 | 401.90 |
| 2001-06-01 | 397.40 |
| 2001-06-04 | 407.16 |
| 2001-06-05 | 414.88 |
| 2001-06-06 | 412.04 |
| 2001-06-07 | 416.95 |
| 2001-06-08 | 417.14 |
| 2001-06-11 | 413.25 |
| 2001-06-12 | 407.83 |
| 2001-06-13 | 402.32 |
| 2001-06-14 | 380.46 |
| 2001-06-15 | 380.30 |
| 2001-06-18 | 376.43 |
| 2001-06-19 | 377.78 |
| 2001-06-20 | 383.48 |
| 2001-06-21 | 395.40 |
| 2001-06-22 | 395.76 |
| 2001-06-25 | 399.56 |
| 2001-06-26 | 398.78 |
| 2001-06-27 | 401.08 |
| 2001-06-28 | 392.46 |
| 2001-06-29 | 393.67 |
| 2001-07-02 | 392.26 |
| 2001-07-03 | 394.41 |
| 2001-07-04 | . |
| 2001-07-05 | 385.33 |
| 2001-07-06 | 383.81 |
| 2001-07-09 | 368.92 |
| 2001-07-10 | 377.84 |
| 2001-07-11 | 368.94 |
| 2001-07-12 | 371.96 |
| 2001-07-13 | 368.68 |
| 2001-07-16 | 364.23 |
| 2001-07-17 | 348.52 |
| 2001-07-18 | 345.66 |
| 2001-07-19 | 335.61 |
| 2001-07-20 | 341.55 |
| 2001-07-23 | 336.78 |
| 2001-07-24 | 336.35 |
| 2001-07-25 | 334.75 |
| 2001-07-26 | 336.02 |
| 2001-07-27 | 341.35 |
| 2001-07-30 | 338.00 |
| 2001-07-31 | 333.39 |
| 2001-08-01 | 339.54 |
| 2001-08-02 | 331.81 |
| 2001-08-03 | 322.23 |
| 2001-08-06 | 309.80 |
| 2001-08-07 | 308.25 |
| 2001-08-08 | 310.05 |
| 2001-08-09 | 308.70 |
| 2001-08-10 | 312.70 |
| 2001-08-13 | 309.63 |
| 2001-08-14 | 315.14 |
| 2001-08-15 | 319.23 |
| 2001-08-16 | 310.62 |
| 2001-08-17 | 313.80 |
| 2001-08-20 | 317.52 |
| 2001-08-21 | 318.09 |
| 2001-08-22 | 309.73 |
| 2001-08-23 | 308.76 |
| 2001-08-24 | 304.63 |
| 2001-08-27 | 303.01 |
| 2001-08-28 | 300.63 |
| 2001-08-29 | 300.73 |
| 2001-08-30 | 301.20 |
| 2001-08-31 | 294.99 |
| 2001-09-03 | . |
| 2001-09-04 | 296.66 |
| 2001-09-05 | 294.45 |
| 2001-09-06 | 293.46 |
| 2001-09-07 | 285.91 |
| 2001-09-10 | 287.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 239.51 |
| 2001-09-18 | 239.23 |
| 2001-09-19 | 243.22 |
| 2001-09-20 | 241.95 |
| 2001-09-21 | 233.49 |
| 2001-09-24 | 244.05 |
| 2001-09-25 | 243.14 |
| 2001-09-26 | 242.32 |
| 2001-09-27 | 248.09 |
| 2001-09-28 | 254.97 |
| 2001-10-01 | 254.99 |
| 2001-10-02 | 254.98 |
| 2001-10-03 | 258.20 |
| 2001-10-04 | 267.66 |
| 2001-10-05 | 272.46 |
| 2001-10-08 | 265.88 |
| 2001-10-09 | 278.96 |
| 2001-10-10 | 283.01 |
| 2001-10-11 | 283.18 |
| 2001-10-12 | 267.39 |
| 2001-10-15 | 264.03 |
| 2001-10-16 | 265.29 |
| 2001-10-17 | 269.24 |
| 2001-10-18 | 262.46 |
| 2001-10-19 | 264.25 |
| 2001-10-22 | 264.28 |
| 2001-10-23 | 280.14 |
| 2001-10-24 | 283.24 |
| 2001-10-25 | 282.48 |
| 2001-10-26 | 284.68 |
| 2001-10-29 | 284.25 |
| 2001-10-30 | 290.06 |
| 2001-10-31 | 289.98 |
| 2001-11-01 | 290.97 |
| 2001-11-02 | 286.36 |
| 2001-11-05 | 294.97 |
| 2001-11-06 | 291.27 |
| 2001-11-07 | 284.21 |
| 2001-11-08 | 290.45 |
| 2001-11-09 | 290.99 |
| 2001-11-12 | 290.46 |
| 2001-11-13 | 289.64 |
| 2001-11-14 | 293.47 |
| 2001-11-15 | 301.83 |
| 2001-11-16 | 303.35 |
| 2001-11-19 | 306.33 |
| 2001-11-20 | 308.22 |
| 2001-11-21 | 307.55 |
| 2001-11-22 | . |
| 2001-11-23 | 314.27 |
| 2001-11-26 | 310.39 |
| 2001-11-27 | 307.25 |
| 2001-11-28 | 296.96 |
| 2001-11-29 | 295.54 |
| 2001-11-30 | 298.86 |
| 2001-12-03 | 301.96 |
| 2001-12-04 | 305.88 |
| 2001-12-05 | 307.13 |
| 2001-12-06 | 310.92 |
| 2001-12-07 | 311.26 |
| 2001-12-10 | 309.01 |
| 2001-12-11 | 307.22 |
| 2001-12-12 | 303.85 |
| 2001-12-13 | 296.51 |
| 2001-12-14 | 296.14 |
| 2001-12-17 | 293.49 |
| 2001-12-18 | 294.06 |
| 2001-12-19 | 295.05 |
| 2001-12-20 | 298.90 |
| 2001-12-21 | 294.82 |
| 2001-12-24 | 294.97 |
| 2001-12-25 | . |
| 2001-12-26 | 296.03 |
| 2001-12-27 | 296.80 |
| 2001-12-28 | 296.60 |
| 2001-12-31 | 297.47 |
| 2002-01-01 | . |
| 2002-01-02 | 299.59 |
| 2002-01-03 | 305.18 |
| 2002-01-04 | 306.95 |
| 2002-01-07 | 314.96 |
| 2002-01-08 | 309.48 |
| 2002-01-09 | 301.77 |
| 2002-01-10 | 304.18 |
| 2002-01-11 | 301.32 |
| 2002-01-14 | 297.69 |
| 2002-01-15 | 287.42 |
| 2002-01-16 | 285.33 |
| 2002-01-17 | 285.12 |
| 2002-01-18 | 288.24 |
| 2002-01-21 | . |
| 2002-01-22 | 279.83 |
| 2002-01-23 | 281.13 |
| 2002-01-24 | 281.99 |
| 2002-01-25 | 287.87 |
| 2002-01-28 | 289.92 |
| 2002-01-29 | 292.82 |
| 2002-01-30 | 288.70 |
| 2002-01-31 | 288.68 |
| 2002-02-01 | 286.60 |
| 2002-02-04 | 286.61 |
| 2002-02-05 | 285.31 |
| 2002-02-06 | 284.08 |
| 2002-02-07 | 283.25 |
| 2002-02-08 | 284.39 |
| 2002-02-11 | 291.14 |
| 2002-02-12 | 291.13 |
| 2002-02-13 | 291.14 |
| 2002-02-14 | 291.14 |
| 2002-02-15 | 295.19 |
| 2002-02-18 | . |
| 2002-02-19 | 298.88 |
| 2002-02-20 | 297.95 |
| 2002-02-21 | 297.01 |
| 2002-02-22 | 297.05 |
| 2002-02-25 | 290.03 |
| 2002-02-26 | 291.40 |
| 2002-02-27 | 294.69 |
| 2002-02-28 | 291.28 |
| 2002-03-01 | 288.45 |
| 2002-03-04 | 291.97 |
| 2002-03-05 | 296.36 |
| 2002-03-06 | 297.36 |
| 2002-03-07 | 302.27 |
| 2002-03-08 | 304.18 |
| 2002-03-11 | 310.40 |
| 2002-03-12 | 311.60 |
| 2002-03-13 | 310.66 |
| 2002-03-14 | 311.96 |
| 2002-03-15 | 307.64 |
| 2002-03-18 | 304.96 |
| 2002-03-19 | 302.47 |
| 2002-03-20 | 303.00 |
| 2002-03-21 | 299.21 |
| 2002-03-22 | 301.73 |
| 2002-03-25 | 302.71 |
| 2002-03-26 | 298.21 |
| 2002-03-27 | 301.22 |
| 2002-03-28 | 303.62 |
| 2002-03-29 | . |
| 2002-04-01 | 303.18 |
| 2002-04-02 | 301.02 |
| 2002-04-03 | 302.84 |
| 2002-04-04 | 308.67 |
| 2002-04-05 | 308.46 |
| 2002-04-08 | 306.59 |
| 2002-04-09 | 308.78 |
| 2002-04-10 | 306.27 |
| 2002-04-11 | 305.48 |
| 2002-04-12 | 305.30 |
| 2002-04-15 | 305.31 |
| 2002-04-16 | 304.44 |
| 2002-04-17 | 307.70 |
| 2002-04-18 | 306.90 |
| 2002-04-19 | 307.78 |
| 2002-04-22 | 306.88 |
| 2002-04-23 | 309.18 |
| 2002-04-24 | 309.61 |
| 2002-04-25 | 309.36 |
| 2002-04-26 | 310.83 |
| 2002-04-29 | 315.05 |
| 2002-04-30 | 314.60 |
| 2002-05-01 | 314.60 |
| 2002-05-02 | 320.53 |
| 2002-05-03 | 330.52 |
| 2002-05-06 | 334.88 |
| 2002-05-07 | 334.13 |
| 2002-05-08 | 332.31 |
| 2002-05-09 | 331.70 |
| 2002-05-10 | 328.71 |
| 2002-05-13 | 331.15 |
| 2002-05-14 | 332.04 |
| 2002-05-15 | 336.68 |
| 2002-05-16 | 339.78 |
| 2002-05-17 | 340.26 |
| 2002-05-20 | 339.99 |
| 2002-05-21 | 340.03 |
| 2002-05-22 | 339.87 |
| 2002-05-23 | 337.57 |
| 2002-05-24 | 341.54 |
| 2002-05-27 | . |
| 2002-05-28 | 340.78 |
| 2002-05-29 | 335.99 |
| 2002-05-30 | 334.45 |
| 2002-05-31 | 336.14 |
| 2002-06-03 | 334.53 |
| 2002-06-04 | 332.56 |
| 2002-06-05 | 334.07 |
| 2002-06-06 | 340.21 |
| 2002-06-07 | 341.13 |
| 2002-06-10 | 341.56 |
| 2002-06-11 | 338.95 |
| 2002-06-12 | 340.04 |
| 2002-06-13 | 342.25 |
| 2002-06-14 | 337.90 |
| 2002-06-17 | 329.78 |
| 2002-06-18 | 327.44 |
| 2002-06-19 | 316.62 |
| 2002-06-20 | 319.91 |
| 2002-06-21 | 320.05 |
| 2002-06-24 | 332.07 |
| 2002-06-25 | 328.75 |
| 2002-06-26 | 322.54 |
| 2002-06-27 | 328.25 |
| 2002-06-28 | 330.52 |
| 2002-07-01 | 330.08 |
| 2002-07-02 | 329.21 |
| 2002-07-03 | 335.69 |
| 2002-07-04 | . |
| 2002-07-05 | 339.07 |
| 2002-07-08 | 338.15 |
| 2002-07-09 | 338.90 |
| 2002-07-10 | 335.66 |
| 2002-07-11 | 332.24 |
| 2002-07-12 | 334.36 |
| 2002-07-15 | 332.27 |
| 2002-07-16 | 330.01 |
| 2002-07-17 | 327.15 |
| 2002-07-18 | 325.37 |
| 2002-07-19 | 321.04 |
| 2002-07-22 | 309.31 |
| 2002-07-23 | 315.88 |
| 2002-07-24 | 307.41 |
| 2002-07-25 | 303.57 |
| 2002-07-26 | 297.06 |
| 2002-07-29 | 302.04 |
| 2002-07-30 | 312.25 |
| 2002-07-31 | 317.89 |
| 2002-08-01 | 311.22 |
| 2002-08-02 | 304.07 |
| 2002-08-05 | 296.37 |
| 2002-08-06 | 290.58 |
| 2002-08-07 | 299.78 |
| 2002-08-08 | 298.51 |
| 2002-08-09 | 301.73 |
| 2002-08-12 | 298.89 |
| 2002-08-13 | 300.98 |
| 2002-08-14 | 299.20 |
| 2002-08-15 | 303.96 |
| 2002-08-16 | 303.40 |
| 2002-08-19 | 306.06 |
| 2002-08-20 | 307.78 |
| 2002-08-21 | 311.41 |
| 2002-08-22 | 315.28 |
| 2002-08-23 | 313.29 |
| 2002-08-26 | 312.95 |
| 2002-08-27 | 312.16 |
| 2002-08-28 | 311.39 |
| 2002-08-29 | 309.99 |
| 2002-08-30 | 310.70 |
| 2002-09-02 | . |
| 2002-09-03 | 304.39 |
| 2002-09-04 | 304.14 |
| 2002-09-05 | 301.54 |
| 2002-09-06 | 301.73 |
| 2002-09-09 | 299.87 |
| 2002-09-10 | 304.96 |
| 2002-09-11 | 305.97 |
| 2002-09-12 | 309.74 |
| 2002-09-13 | 303.85 |
| 2002-09-16 | 299.44 |
| 2002-09-17 | 306.93 |
| 2002-09-18 | 301.01 |
| 2002-09-19 | 303.60 |
| 2002-09-20 | 301.37 |
| 2002-09-23 | 301.96 |
| 2002-09-24 | 299.00 |
| 2002-09-25 | 295.51 |
| 2002-09-26 | 298.06 |
| 2002-09-27 | 299.64 |
| 2002-09-30 | 295.16 |
| 2002-10-01 | 295.17 |
| 2002-10-02 | 293.52 |
| 2002-10-03 | 289.32 |
| 2002-10-04 | 291.07 |
| 2002-10-07 | 286.50 |
| 2002-10-08 | 284.74 |
| 2002-10-09 | 287.13 |
| 2002-10-10 | 282.10 |
| 2002-10-11 | 285.77 |
| 2002-10-14 | 286.00 |
| 2002-10-15 | 297.16 |
| 2002-10-16 | 300.67 |
| 2002-10-17 | 303.94 |
| 2002-10-18 | 303.35 |
| 2002-10-21 | 301.78 |
| 2002-10-22 | 299.72 |
| 2002-10-23 | 309.48 |
| 2002-10-24 | 309.59 |
| 2002-10-25 | 305.97 |
| 2002-10-28 | 311.09 |
| 2002-10-29 | 300.42 |
| 2002-10-30 | 300.87 |
| 2002-10-31 | 300.52 |
| 2002-11-01 | 298.12 |
| 2002-11-04 | 306.11 |
| 2002-11-05 | 304.63 |
| 2002-11-06 | 306.26 |
| 2002-11-07 | 305.41 |
| 2002-11-08 | 307.90 |
| 2002-11-11 | 302.20 |
| 2002-11-12 | 300.78 |
| 2002-11-13 | 297.30 |
| 2002-11-14 | 299.59 |
| 2002-11-15 | 302.57 |
| 2002-11-18 | 301.17 |
| 2002-11-19 | 299.07 |
| 2002-11-20 | 295.10 |
| 2002-11-21 | 293.75 |
| 2002-11-22 | 295.76 |
| 2002-11-25 | 299.12 |
| 2002-11-26 | 293.98 |
| 2002-11-27 | 292.53 |
| 2002-11-28 | . |
| 2002-11-29 | 294.42 |
| 2002-12-02 | 302.21 |
| 2002-12-03 | 302.05 |
| 2002-12-04 | 298.91 |
| 2002-12-05 | 299.18 |
| 2002-12-06 | 299.16 |
| 2002-12-09 | 298.03 |
| 2002-12-10 | 298.18 |
| 2002-12-11 | 298.24 |
| 2002-12-12 | 302.77 |
| 2002-12-13 | 301.80 |
| 2002-12-16 | 300.06 |
| 2002-12-17 | 302.28 |
| 2002-12-18 | 301.84 |
| 2002-12-19 | 301.38 |
| 2002-12-20 | 302.68 |
| 2002-12-23 | 300.44 |
| 2002-12-24 | 298.82 |
| 2002-12-25 | . |
| 2002-12-26 | 298.14 |
| 2002-12-27 | 297.07 |
| 2002-12-30 | 288.86 |
| 2002-12-31 | 288.89 |
| 2003-01-01 | . |
| 2003-01-02 | 291.13 |
| 2003-01-03 | 298.35 |
| 2003-01-06 | 301.22 |
| 2003-01-07 | 301.95 |
| 2003-01-08 | 304.59 |
| 2003-01-09 | 311.50 |
| 2003-01-10 | 316.18 |
| 2003-01-13 | 321.31 |
| 2003-01-14 | 317.71 |
| 2003-01-15 | 317.41 |
| 2003-01-16 | 311.89 |
| 2003-01-17 | 310.98 |
| 2003-01-20 | . |
| 2003-01-21 | 318.22 |
| 2003-01-22 | 319.25 |
| 2003-01-23 | 315.55 |
| 2003-01-24 | 311.10 |
| 2003-01-27 | 304.61 |
| 2003-01-28 | 310.03 |
| 2003-01-29 | 312.35 |
| 2003-01-30 | 312.73 |
| 2003-01-31 | 312.74 |
| 2003-02-03 | 312.73 |
| 2003-02-04 | 317.51 |
| 2003-02-05 | 320.18 |
| 2003-02-06 | 318.71 |
| 2003-02-07 | 317.77 |
| 2003-02-10 | 315.35 |
| 2003-02-11 | 314.31 |
| 2003-02-12 | 319.04 |
| 2003-02-13 | 313.62 |
| 2003-02-14 | 312.15 |
| 2003-02-17 | . |
| 2003-02-18 | 316.64 |
| 2003-02-19 | 318.22 |
| 2003-02-20 | 318.13 |
| 2003-02-21 | 313.83 |
| 2003-02-24 | 316.48 |
| 2003-02-25 | 313.28 |
| 2003-02-26 | 313.96 |
| 2003-02-27 | 312.96 |
| 2003-02-28 | 313.41 |
| 2003-03-03 | 314.79 |
| 2003-03-04 | 311.74 |
| 2003-03-05 | 308.23 |
| 2003-03-06 | 299.26 |
| 2003-03-07 | 295.95 |
| 2003-03-10 | 290.72 |
| 2003-03-11 | 296.63 |
| 2003-03-12 | 301.13 |
| 2003-03-13 | 302.74 |
| 2003-03-14 | 305.39 |
| 2003-03-17 | 302.22 |
| 2003-03-18 | 306.90 |
| 2003-03-19 | 309.50 |
| 2003-03-20 | 310.67 |
| 2003-03-21 | 311.43 |
| 2003-03-24 | 313.35 |
| 2003-03-25 | 313.02 |
| 2003-03-26 | 310.24 |
| 2003-03-27 | 310.10 |
| 2003-03-28 | 313.77 |
| 2003-03-31 | 302.94 |
| 2003-04-01 | 301.79 |
| 2003-04-02 | 305.17 |
| 2003-04-03 | 305.77 |
| 2003-04-04 | 308.73 |
| 2003-04-07 | 310.81 |
| 2003-04-08 | 308.80 |
| 2003-04-09 | 307.50 |
| 2003-04-10 | 307.02 |
| 2003-04-11 | 310.22 |
| 2003-04-14 | 302.99 |
| 2003-04-15 | 301.51 |
| 2003-04-16 | 304.12 |
| 2003-04-17 | 301.40 |
| 2003-04-18 | . |
| 2003-04-21 | 301.19 |
| 2003-04-22 | 294.28 |
| 2003-04-23 | 283.72 |
| 2003-04-24 | 279.32 |
| 2003-04-25 | 278.80 |
| 2003-04-28 | 281.07 |
| 2003-04-29 | 291.25 |
| 2003-04-30 | 290.47 |
| 2003-05-01 | 290.48 |
| 2003-05-02 | 288.82 |
| 2003-05-05 | 296.48 |
| 2003-05-06 | 296.99 |
| 2003-05-07 | 294.10 |
| 2003-05-08 | 294.10 |
| 2003-05-09 | 291.85 |
| 2003-05-12 | 295.07 |
| 2003-05-13 | 299.11 |
| 2003-05-14 | 300.59 |
| 2003-05-15 | 302.56 |
| 2003-05-16 | 304.82 |
| 2003-05-19 | 306.58 |
| 2003-05-20 | 309.75 |
| 2003-05-21 | 314.44 |
| 2003-05-22 | 320.76 |
| 2003-05-23 | 322.24 |
| 2003-05-26 | . |
| 2003-05-27 | 330.49 |
| 2003-05-28 | 331.54 |
| 2003-05-29 | 328.20 |
| 2003-05-30 | 328.31 |
| 2003-06-02 | 335.45 |
| 2003-06-03 | 333.61 |
| 2003-06-04 | 333.61 |
| 2003-06-05 | 333.24 |
| 2003-06-06 | 336.03 |
| 2003-06-09 | 335.49 |
| 2003-06-10 | 334.36 |
| 2003-06-11 | 336.77 |
| 2003-06-12 | 342.52 |
| 2003-06-13 | 355.00 |
| 2003-06-16 | 354.32 |
| 2003-06-17 | 353.67 |
| 2003-06-18 | 349.83 |
| 2003-06-19 | 351.88 |
| 2003-06-20 | 351.82 |
| 2003-06-23 | 346.20 |
| 2003-06-24 | 339.16 |
| 2003-06-25 | 342.97 |
| 2003-06-26 | 339.41 |
| 2003-06-27 | 343.77 |
| 2003-06-30 | 339.30 |
| 2003-07-01 | 339.30 |
| 2003-07-02 | 344.18 |
| 2003-07-03 | 343.65 |
| 2003-07-04 | . |
| 2003-07-07 | 349.46 |
| 2003-07-08 | 350.48 |
| 2003-07-09 | 357.23 |
| 2003-07-10 | 359.43 |
| 2003-07-11 | 358.98 |
| 2003-07-14 | 368.36 |
| 2003-07-15 | 368.83 |
| 2003-07-16 | 370.58 |
| 2003-07-17 | 360.60 |
| 2003-07-18 | 361.49 |
| 2003-07-21 | 360.95 |
| 2003-07-22 | 356.46 |
| 2003-07-23 | 348.29 |
| 2003-07-24 | 351.69 |
| 2003-07-25 | 356.54 |
| 2003-07-28 | 365.98 |
| 2003-07-29 | 362.77 |
| 2003-07-30 | 360.69 |
| 2003-07-31 | 365.34 |
| 2003-08-01 | 369.70 |
| 2003-08-04 | 372.22 |
| 2003-08-05 | 370.52 |
| 2003-08-06 | 362.34 |
| 2003-08-07 | 360.78 |
| 2003-08-08 | 362.09 |
| 2003-08-11 | 370.01 |
| 2003-08-12 | 376.37 |
| 2003-08-13 | 379.19 |
| 2003-08-14 | 378.59 |
| 2003-08-15 | 380.08 |
| 2003-08-18 | 390.37 |
| 2003-08-19 | 388.37 |
| 2003-08-20 | 389.74 |
| 2003-08-21 | 391.44 |
| 2003-08-22 | 394.55 |
| 2003-08-25 | 385.25 |
| 2003-08-26 | 385.47 |
| 2003-08-27 | 386.81 |
| 2003-08-28 | 385.95 |
| 2003-08-29 | 391.38 |
| 2003-09-01 | . |
| 2003-09-02 | 406.01 |
| 2003-09-03 | 421.81 |
| 2003-09-04 | 420.58 |
| 2003-09-05 | 416.04 |
| 2003-09-08 | 418.63 |
| 2003-09-09 | 408.64 |
| 2003-09-10 | 397.04 |
| 2003-09-11 | 405.37 |
| 2003-09-12 | 405.27 |
| 2003-09-15 | 407.56 |
| 2003-09-16 | 410.25 |
| 2003-09-17 | 406.99 |
| 2003-09-18 | 399.84 |
| 2003-09-19 | 393.84 |
| 2003-09-22 | 390.67 |
| 2003-09-23 | 398.75 |
| 2003-09-24 | 409.87 |
| 2003-09-25 | 407.65 |
| 2003-09-26 | 408.87 |
| 2003-09-29 | 410.02 |
| 2003-09-30 | 412.91 |
| 2003-10-01 | 413.23 |
| 2003-10-02 | 421.25 |
| 2003-10-03 | 427.24 |
| 2003-10-06 | 439.79 |
| 2003-10-07 | 443.01 |
| 2003-10-08 | 445.29 |
| 2003-10-09 | 450.33 |
| 2003-10-10 | 455.57 |
| 2003-10-13 | 459.37 |
| 2003-10-14 | 454.62 |
| 2003-10-15 | 461.47 |
| 2003-10-16 | 478.17 |
| 2003-10-17 | 474.94 |
| 2003-10-20 | 483.57 |
| 2003-10-21 | 481.16 |
| 2003-10-22 | 483.58 |
| 2003-10-23 | 454.20 |
| 2003-10-24 | 458.24 |
| 2003-10-27 | 462.42 |
| 2003-10-28 | 476.34 |
| 2003-10-29 | 474.48 |
| 2003-10-30 | 473.73 |
| 2003-10-31 | 482.44 |
| 2003-11-03 | 486.28 |
| 2003-11-04 | 489.19 |
| 2003-11-05 | 486.81 |
| 2003-11-06 | 475.55 |
| 2003-11-07 | 478.78 |
| 2003-11-10 | 476.70 |
| 2003-11-11 | 467.75 |
| 2003-11-12 | 468.42 |
| 2003-11-13 | 474.11 |
| 2003-11-14 | 473.89 |
| 2003-11-17 | 469.32 |
| 2003-11-18 | 466.60 |
| 2003-11-19 | 459.39 |
| 2003-11-20 | 456.37 |
| 2003-11-21 | 449.67 |
| 2003-11-24 | 448.44 |
| 2003-11-25 | 455.78 |
| 2003-11-26 | 461.06 |
| 2003-11-27 | . |
| 2003-11-28 | 480.93 |
| 2003-12-01 | 490.71 |
| 2003-12-02 | 488.80 |
| 2003-12-03 | 486.67 |
| 2003-12-04 | 487.47 |
| 2003-12-05 | 487.72 |
| 2003-12-08 | 484.43 |
| 2003-12-09 | 494.79 |
| 2003-12-10 | 498.21 |
| 2003-12-11 | 503.43 |
| 2003-12-12 | 504.41 |
| 2003-12-15 | 492.37 |
| 2003-12-16 | 486.67 |
| 2003-12-17 | 479.92 |
| 2003-12-18 | 487.11 |
| 2003-12-19 | 497.22 |
| 2003-12-22 | 505.50 |
| 2003-12-23 | 496.92 |
| 2003-12-24 | 499.10 |
| 2003-12-25 | . |
| 2003-12-26 | 499.09 |
| 2003-12-29 | 506.84 |
| 2003-12-30 | 504.96 |
| 2003-12-31 | 505.11 |
| 2004-01-01 | . |
| 2004-01-02 | 522.57 |
| 2004-01-05 | 536.94 |
| 2004-01-06 | 528.81 |
| 2004-01-07 | 536.75 |
| 2004-01-08 | 540.97 |
| 2004-01-09 | 551.09 |
| 2004-01-12 | 535.13 |
| 2004-01-13 | 530.70 |
| 2004-01-14 | 536.74 |
| 2004-01-15 | 529.81 |
| 2004-01-16 | 518.74 |
| 2004-01-19 | . |
| 2004-01-20 | 542.22 |
| 2004-01-21 | 553.93 |
| 2004-01-22 | 553.97 |
| 2004-01-23 | 553.99 |
| 2004-01-26 | 555.32 |
| 2004-01-27 | 549.84 |
| 2004-01-28 | 534.26 |
| 2004-01-29 | 531.91 |
| 2004-01-30 | 529.74 |
| 2004-02-02 | 516.50 |
| 2004-02-03 | 524.05 |
| 2004-02-04 | 519.25 |
| 2004-02-05 | 517.46 |
| 2004-02-06 | 529.90 |
| 2004-02-09 | 550.37 |
| 2004-02-10 | 540.98 |
| 2004-02-11 | 537.79 |
| 2004-02-12 | 541.73 |
| 2004-02-13 | 550.51 |
| 2004-02-16 | . |
| 2004-02-17 | 561.86 |
| 2004-02-18 | 562.98 |
| 2004-02-19 | 557.20 |
| 2004-02-20 | 563.99 |
| 2004-02-23 | 562.00 |
| 2004-02-24 | 563.75 |
| 2004-02-25 | 553.91 |
| 2004-02-26 | 567.73 |
| 2004-02-27 | 576.27 |
| 2004-03-01 | 575.11 |
| 2004-03-02 | 573.80 |
| 2004-03-03 | 567.52 |
| 2004-03-04 | 565.24 |
| 2004-03-05 | 560.24 |
| 2004-03-08 | 568.78 |
| 2004-03-09 | 563.02 |
| 2004-03-10 | 551.64 |
| 2004-03-11 | 539.31 |
| 2004-03-12 | 543.41 |
| 2004-03-15 | 547.31 |
| 2004-03-16 | 544.40 |
| 2004-03-17 | 549.49 |
| 2004-03-18 | 539.35 |
| 2004-03-19 | 539.22 |
| 2004-03-22 | 529.58 |
| 2004-03-23 | 532.29 |
| 2004-03-24 | 544.02 |
| 2004-03-25 | 536.17 |
| 2004-03-26 | 533.50 |
| 2004-03-29 | 524.24 |
| 2004-03-30 | 538.71 |
| 2004-03-31 | 544.56 |
| 2004-04-01 | 543.48 |
| 2004-04-02 | 551.39 |
| 2004-04-05 | 551.59 |
| 2004-04-06 | 562.36 |
| 2004-04-07 | 566.48 |
| 2004-04-08 | 564.03 |
| 2004-04-09 | . |
| 2004-04-12 | 563.71 |
| 2004-04-13 | 559.17 |
| 2004-04-14 | 542.88 |
| 2004-04-15 | 530.24 |
| 2004-04-16 | 530.91 |
| 2004-04-19 | 530.75 |
| 2004-04-20 | 513.67 |
| 2004-04-21 | 497.39 |
| 2004-04-22 | 498.55 |
| 2004-04-23 | 516.01 |
| 2004-04-26 | 495.23 |
| 2004-04-27 | 493.25 |
| 2004-04-28 | 491.92 |
| 2004-04-29 | 469.84 |
| 2004-04-30 | 459.22 |
| 2004-05-03 | 462.91 |
| 2004-05-04 | 477.88 |
| 2004-05-05 | 472.82 |
| 2004-05-06 | 481.46 |
| 2004-05-07 | 471.40 |
| 2004-05-10 | 440.41 |
| 2004-05-11 | 440.96 |
| 2004-05-12 | 446.98 |
| 2004-05-13 | 435.05 |
| 2004-05-14 | 421.32 |
| 2004-05-17 | 396.63 |
| 2004-05-18 | 407.86 |
| 2004-05-19 | 441.91 |
| 2004-05-20 | 433.08 |
| 2004-05-21 | 450.72 |
| 2004-05-24 | 460.27 |
| 2004-05-25 | 457.78 |
| 2004-05-26 | 458.35 |
| 2004-05-27 | 477.74 |
| 2004-05-28 | 483.06 |
| 2004-05-31 | . |
| 2004-06-01 | 475.26 |
| 2004-06-02 | 478.63 |
| 2004-06-03 | 457.19 |
| 2004-06-04 | 460.04 |
| 2004-06-07 | 478.20 |
| 2004-06-08 | 480.85 |
| 2004-06-09 | 477.10 |
| 2004-06-10 | 479.70 |
| 2004-06-11 | . |
| 2004-06-14 | 463.04 |
| 2004-06-15 | 464.27 |
| 2004-06-16 | 460.09 |
| 2004-06-17 | 447.37 |
| 2004-06-18 | 436.98 |
| 2004-06-21 | 441.14 |
| 2004-06-22 | 441.87 |
| 2004-06-23 | 446.15 |
| 2004-06-24 | 466.00 |
| 2004-06-25 | 470.27 |
| 2004-06-28 | 472.17 |
| 2004-06-29 | 470.10 |
| 2004-06-30 | 478.78 |
| 2004-07-01 | 480.41 |
| 2004-07-02 | 480.03 |
| 2004-07-05 | . |
| 2004-07-06 | 485.71 |
| 2004-07-07 | 485.94 |
| 2004-07-08 | 475.76 |
| 2004-07-09 | 475.59 |
| 2004-07-12 | 470.99 |
| 2004-07-13 | 468.11 |
| 2004-07-14 | 463.45 |
| 2004-07-15 | 463.07 |
| 2004-07-16 | 475.99 |
| 2004-07-19 | 484.97 |
| 2004-07-20 | 483.11 |
| 2004-07-21 | 489.71 |
| 2004-07-22 | 487.00 |
| 2004-07-23 | 486.15 |
| 2004-07-26 | 482.91 |
| 2004-07-27 | 484.22 |
| 2004-07-28 | 483.33 |
| 2004-07-29 | 479.69 |
| 2004-07-30 | 484.53 |
| 2004-08-02 | 480.52 |
| 2004-08-03 | 474.00 |
| 2004-08-04 | 473.13 |
| 2004-08-05 | 485.55 |
| 2004-08-06 | 481.42 |
| 2004-08-09 | 476.76 |
| 2004-08-10 | 470.82 |
| 2004-08-11 | 463.98 |
| 2004-08-12 | 465.89 |
| 2004-08-13 | 462.39 |
| 2004-08-16 | 455.67 |
| 2004-08-17 | 456.47 |
| 2004-08-18 | 459.02 |
| 2004-08-19 | 469.77 |
| 2004-08-20 | 472.02 |
| 2004-08-23 | 472.26 |
| 2004-08-24 | 479.69 |
| 2004-08-25 | 483.44 |
| 2004-08-26 | 489.41 |
| 2004-08-27 | 489.85 |
| 2004-08-30 | 493.60 |
| 2004-08-31 | 493.78 |
| 2004-09-01 | 500.64 |
| 2004-09-02 | 499.89 |
| 2004-09-03 | 493.01 |
| 2004-09-06 | . |
| 2004-09-07 | 498.86 |
| 2004-09-08 | 496.88 |
| 2004-09-09 | 493.80 |
| 2004-09-10 | 492.72 |
| 2004-09-13 | 498.11 |
| 2004-09-14 | 501.98 |
| 2004-09-15 | 503.28 |
| 2004-09-16 | 516.32 |
| 2004-09-17 | 524.17 |
| 2004-09-20 | 532.25 |
| 2004-09-21 | 532.71 |
| 2004-09-22 | 523.87 |
| 2004-09-23 | 525.48 |
| 2004-09-24 | 519.92 |
| 2004-09-27 | 518.95 |
| 2004-09-28 | 515.88 |
| 2004-09-29 | 515.75 |
| 2004-09-30 | 527.35 |
| 2004-10-01 | 527.40 |
| 2004-10-04 | 542.95 |
| 2004-10-05 | 542.36 |
| 2004-10-06 | 538.30 |
| 2004-10-07 | 549.78 |
| 2004-10-08 | 544.43 |
| 2004-10-11 | 550.82 |
| 2004-10-12 | 541.65 |
| 2004-10-13 | 531.05 |
| 2004-10-14 | 521.71 |
| 2004-10-15 | 522.62 |
| 2004-10-18 | 521.58 |
| 2004-10-19 | 531.70 |
| 2004-10-20 | 523.05 |
| 2004-10-21 | 522.49 |
| 2004-10-22 | 523.29 |
| 2004-10-25 | 518.28 |
| 2004-10-26 | 521.03 |
| 2004-10-27 | 524.08 |
| 2004-10-28 | 539.72 |
| 2004-10-29 | 529.20 |
| 2004-11-01 | 527.93 |
| 2004-11-02 | 536.11 |
| 2004-11-03 | 539.45 |
| 2004-11-04 | 534.92 |
| 2004-11-05 | 537.11 |
| 2004-11-08 | 538.76 |
| 2004-11-09 | 545.14 |
| 2004-11-10 | 550.98 |
| 2004-11-11 | 549.96 |
| 2004-11-12 | 553.92 |
| 2004-11-15 | 562.07 |
| 2004-11-16 | 560.32 |
| 2004-11-17 | 564.10 |
| 2004-11-18 | 564.41 |
| 2004-11-19 | 559.73 |
| 2004-11-22 | 561.00 |
| 2004-11-23 | 569.30 |
| 2004-11-24 | 568.07 |
| 2004-11-25 | . |
| 2004-11-26 | 561.77 |
| 2004-11-29 | 565.65 |
| 2004-11-30 | 567.46 |
| 2004-12-01 | 565.00 |
| 2004-12-02 | 570.92 |
| 2004-12-03 | 568.78 |
| 2004-12-06 | 570.72 |
| 2004-12-07 | 569.36 |
| 2004-12-08 | 562.67 |
| 2004-12-09 | 563.19 |
| 2004-12-10 | 554.42 |
| 2004-12-13 | 551.90 |
| 2004-12-14 | 555.27 |
| 2004-12-15 | 560.71 |
| 2004-12-16 | 559.79 |
| 2004-12-17 | 556.32 |
| 2004-12-20 | 564.55 |
| 2004-12-21 | 566.68 |
| 2004-12-22 | 565.48 |
| 2004-12-23 | 568.47 |
| 2004-12-24 | . |
| 2004-12-27 | 568.02 |
| 2004-12-28 | 569.99 |
| 2004-12-29 | 574.28 |
| 2004-12-30 | 570.86 |
| 2004-12-31 | 578.02 |
| 2005-01-03 | 576.16 |
| 2005-01-04 | 570.10 |
| 2005-01-05 | 555.82 |
| 2005-01-06 | 549.37 |
| 2005-01-07 | 546.94 |
| 2005-01-10 | 548.28 |
| 2005-01-11 | 547.83 |
| 2005-01-12 | 548.38 |
| 2005-01-13 | 548.31 |
| 2005-01-14 | 546.66 |
| 2005-01-17 | . |
| 2005-01-18 | 562.88 |
| 2005-01-19 | 564.08 |
| 2005-01-20 | 563.15 |
| 2005-01-21 | 558.08 |
| 2005-01-24 | 558.38 |
| 2005-01-25 | 564.75 |
| 2005-01-26 | 569.82 |
| 2005-01-27 | 571.32 |
#2005-01-28| 572.84
#2005-01-31| 583.55
#2005-02-01| 577.58
#2005-02-02| 580.28
#2005-02-03| 580.83
#2005-02-04| 582.95
#2005-02-07| 592.37
#2005-02-08| 597.01
#2005-02-09| 597.01
#2005-02-10| 597.01
#2005-02-11| 596.99
#2005-02-14| 601.79
#2005-02-15| 594.90
#2005-02-16| 596.62
#2005-02-17| 590.44
#2005-02-18| 593.62
#2005-02-21| .
#2005-02-22| 598.12
#2005-02-23| 596.96
#2005-02-24| 600.06
#2005-02-25| 604.88
#2005-02-28| 610.59
#2005-03-01| 609.57
#2005-03-02| 598.78
#2005-03-03| 602.06
#2005-03-04| 596.01
#2005-03-07| 600.80
#2005-03-08| 604.57
#2005-03-09| 609.83
#2005-03-10| 605.67
#2005-03-11| 610.92
#2005-03-14| 613.55
#2005-03-15| 604.07
#2005-03-16| 609.59
#2005-03-17| 607.24
#2005-03-18| 606.23
#2005-03-21| 609.61
#2005-03-22| 603.25
#2005-03-23| 596.94
#2005-03-24| 596.34
#2005-03-25| .
#2005-03-28| 595.60
#2005-03-29| 591.25
#2005-03-30| 587.75
#2005-03-31| 594.11
#2005-04-01| 596.90
#2005-04-04| 598.08
#2005-04-05| 598.49
#2005-04-06| 604.84
#2005-04-07| 607.69
#2005-04-08| 612.08
#2005-04-11| 610.04
#2005-04-12| 607.56
#2005-04-13| 609.49
#2005-04-14| 607.45
#2005-04-15| 598.02
#2005-04-18| 584.31
#2005-04-19| 587.18
#2005-04-20| 586.55
#2005-04-21| 585.70
#2005-04-22| 594.85
#2005-04-25| 594.49
#2005-04-26| 598.12
#2005-04-27| 595.99
#2005-04-28| 596.55
#2005-04-29| 592.79
#2005-05-02| 592.72
#2005-05-03| 589.08
#2005-05-04| 591.16
#2005-05-05| 599.65
#2005-05-06| 597.21
#2005-05-09| 589.25
#2005-05-10| 588.62
#2005-05-11| 582.15
#2005-05-12| 580.08
#2005-05-13| 574.55
#2005-05-16| 574.09
#2005-05-17| 563.81
#2005-05-18| 560.42
#2005-05-19| 565.80
#2005-05-20| 566.84
#2005-05-23| 562.60
#2005-05-24| 562.38
#2005-05-25| 555.29
#2005-05-26| 553.53
#2005-05-27| 561.13
#2005-05-30| .
#2005-05-31| 559.37
#2005-06-01| 551.44
#2005-06-02| 546.04
#2005-06-03| 548.54
#2005-06-06| 556.84
#2005-06-07| 558.37
#2005-06-08| 567.65
#2005-06-09| 565.55
#2005-06-10| 567.83
#2005-06-13| 566.65
#2005-06-14| 562.98
#2005-06-15| 560.33
#2005-06-16| 554.63
#2005-06-17| 551.72
#2005-06-20| 552.95
#2005-06-21| 551.62
#2005-06-22| 560.78
#2005-06-23| 567.04
#2005-06-24| 565.78
#2005-06-27| 567.48
#2005-06-28| 568.30
#2005-06-29| 570.99
#2005-06-30| 568.59
#2005-07-01| 568.83
#2005-07-04| .
#2005-07-05| 567.01
#2005-07-06| 568.99
#2005-07-07| 556.94
#2005-07-08| 553.18
#2005-07-11| 560.87
#2005-07-12| 560.69
#2005-07-13| 565.41
#2005-07-14| 567.00
#2005-07-15| 571.20
#2005-07-18| 566.98
#2005-07-19| 563.20
#2005-07-20| 571.02
#2005-07-21| 575.90
#2005-07-22| 583.10
#2005-07-25| 583.61
#2005-07-26| 579.84
#2005-07-27| 580.96
#2005-07-28| 582.97
#2005-07-29| 582.47
#2005-08-01| 585.47
#2005-08-02| 588.75
#2005-08-03| 596.01
#2005-08-04| 599.68
#2005-08-05| 599.39
#2005-08-08| 596.67
#2005-08-09| 592.44
#2005-08-10| 600.12
#2005-08-11| 600.53
#2005-08-12| 603.86
#2005-08-15| 603.89
#2005-08-16| 602.70
#2005-08-17| 599.35
#2005-08-18| 591.95
#2005-08-19| 589.13
#2005-08-22| 591.33
#2005-08-23| 582.23
#2005-08-24| 574.86
#2005-08-25| 572.82
#2005-08-26| 576.66
#2005-08-29| 575.07
#2005-08-30| 575.08
#2005-08-31| 570.43
#2005-09-01| 576.91
#2005-09-02| 574.62
#2005-09-05| .
#2005-09-06| 579.19
#2005-09-07| 581.86
#2005-09-08| 578.96
#2005-09-09| 577.09
#2005-09-12| 580.79
#2005-09-13| 578.56
#2005-09-14| 578.36
#2005-09-15| 580.73
#2005-09-16| 581.40
#2005-09-19| 582.10
#2005-09-20| 582.47
#2005-09-21| 579.64
#2005-09-22| 578.77
#2005-09-23| 575.22
#2005-09-26| 577.27
#2005-09-27| 574.95
#2005-09-28| 575.12
#2005-09-29| 594.20
#2005-09-30| 599.22
#2005-10-03| 601.42
#2005-10-04| 602.22
#2005-10-05| 594.48
#2005-10-06| 581.61
#2005-10-07| 580.44
#2005-10-10| 585.25
#2005-10-11| 585.77
#2005-10-12| 575.08
#2005-10-13| 575.60
#2005-10-14| 560.90
#2005-10-17| 558.58
#2005-10-18| 560.91
#2005-10-19| 550.39
#2005-10-20| 550.85
#2005-10-21| 544.07
#2005-10-24| 535.60
#2005-10-25| 534.86
#2005-10-26| 531.77
#2005-10-27| 525.02
#2005-10-28| 519.21
#2005-10-31| 526.56
#2005-11-01| 542.63
#2005-11-02| 545.78
#2005-11-03| 548.22
#2005-11-04| 549.11
#2005-11-07| 545.42
#2005-11-08| 544.13
#2005-11-09| 550.48
#2005-11-10| 555.71
#2005-11-11| 558.35
#2005-11-14| 550.76
#2005-11-15| 551.51
#2005-11-16| 550.55
#2005-11-17| 552.68
#2005-11-18| 559.78
#2005-11-21| 562.87
#2005-11-22| 561.96
#2005-11-23| 565.78
#2005-11-24| .
#2005-11-25| 563.43
#2005-11-28| 564.17
#2005-11-29| 558.70
#2005-11-30| 560.89
#2005-12-01| 562.84
#2005-12-02| 568.16
#2005-12-05| 570.13
#2005-12-06| 566.67
#2005-12-07| 570.96
#2005-12-08| 567.19
#2005-12-09| 562.59
#2005-12-12| 565.22
#2005-12-13| 566.51
#2005-12-14| 569.21
#2005-12-15| 568.77
#2005-12-16| 563.45
#2005-12-19| 570.69
#2005-12-20| 573.21
#2005-12-21| 576.44
#2005-12-22| 577.83
#2005-12-23| 583.56
#2005-12-26| .
#2005-12-27| 583.47
#2005-12-28| 584.18
#2005-12-29| 589.17
#2005-12-30| 582.70
#2006-01-02| .
#2006-01-03| 593.17
#2006-01-04| 605.69
#2006-01-05| 611.56
#2006-01-06| 618.39
#2006-01-09| 625.53
#2006-01-10| 620.94
#2006-01-11| 615.67
#2006-01-12| 623.67
#2006-01-13| 627.39
#2006-01-16| .
#2006-01-17| 625.01
#2006-01-18| 623.26
#2006-01-19| 634.97
#2006-01-20| 636.42
#2006-01-23| 627.10
#2006-01-24| 635.01
#2006-01-25| 643.55
#2006-01-26| 646.29
#2006-01-27| 659.41
#2006-01-30| 659.36
#2006-01-31| 659.35
#2006-02-01| 670.02
#2006-02-02| 664.83
#2006-02-03| 656.06
#2006-02-06| 665.06
#2006-02-07| 674.86
#2006-02-08| 666.42
#2006-02-09| 667.41
#2006-02-10| 667.57
#2006-02-13| 663.94
#2006-02-14| 664.89
#2006-02-15| 670.94
#2006-02-16| 671.10
#2006-02-17| 676.47
#2006-02-20| .
#2006-02-21| 676.00
#2006-02-22| 683.90
#2006-02-23| 689.11
#2006-02-24| 692.61
#2006-02-27| 693.40
#2006-02-28| 689.42
#2006-03-01| 687.63
#2006-03-02| 695.65
#2006-03-03| 696.98
#2006-03-06| 691.81
#2006-03-07| 675.99
#2006-03-08| 653.72
#2006-03-09| 657.51
#2006-03-10| 663.95
#2006-03-13| 665.90
#2006-03-14| 661.09
#2006-03-15| 668.45
#2006-03-16| 668.44
#2006-03-17| 669.13
#2006-03-20| 670.33
#2006-03-21| 673.81
#2006-03-22| 662.75
#2006-03-23| 669.88
#2006-03-24| 668.62
#2006-03-27| 678.52
#2006-03-28| 674.55
#2006-03-29| 674.95
#2006-03-30| 682.26
#2006-03-31| 678.35
#2006-04-03| 693.42
#2006-04-04| 703.89
#2006-04-05| 705.00
#2006-04-06| 728.94
#2006-04-07| 724.26
#2006-04-10| 721.03
#2006-04-11| 721.68
#2006-04-12| 712.43
#2006-04-13| 726.09
#2006-04-14| .
#2006-04-17| 728.22
#2006-04-18| 745.74
#2006-04-19| 750.92
#2006-04-20| 748.17
#2006-04-21| 753.80
#2006-04-24| 753.30
#2006-04-25| 738.09
#2006-04-26| 737.43
#2006-04-27| 745.46
#2006-04-28| 741.39
#2006-05-01| 741.43
#2006-05-02| 750.49
#2006-05-03| 756.52
#2006-05-04| 752.19
#2006-05-05| 752.22
#2006-05-08| 756.87
#2006-05-09| 756.18
#2006-05-10| 758.47
#2006-05-11| 759.19
#2006-05-12| 756.02
#2006-05-15| 742.60
#2006-05-16| 730.68
#2006-05-17| 734.73
#2006-05-18| 715.68
#2006-05-19| 715.09
#2006-05-22| 692.32
#2006-05-23| 684.75
#2006-05-24| 685.31
#2006-05-25| 670.68
#2006-05-26| 682.92
#2006-05-29| .
#2006-05-30| 689.82
#2006-05-31| 688.59
#2006-06-01| 676.74
#2006-06-02| 692.48
#2006-06-05| 692.22
#2006-06-06| 691.86
#2006-06-07| 681.61
#2006-06-08| 661.83
#2006-06-09| 654.13
#2006-06-12| 647.58
#2006-06-13| 624.24
#2006-06-14| 614.12
#2006-06-15| 626.09
#2006-06-16| 658.07
#2006-06-19| 650.00
#2006-06-20| 642.87
#2006-06-21| 647.53
#2006-06-22| 659.03
#2006-06-23| 652.87
#2006-06-26| 656.82
#2006-06-27| 661.99
#2006-06-28| 661.21
#2006-06-29| 675.92
#2006-06-30| 699.53
#2006-07-03| 708.14
#2006-07-04| .
#2006-07-05| 705.34
#2006-07-06| 714.43
#2006-07-07| 716.98
#2006-07-10| 714.97
#2006-07-11| 713.77
#2006-07-12| 717.54
#2006-07-13| 704.85
#2006-07-14| 690.28
#2006-07-17| 682.55
#2006-07-18| 682.36
#2006-07-19| 681.36
#2006-07-20| 698.73
#2006-07-21| 702.80
#2006-07-24| 700.33
#2006-07-25| 707.31
#2006-07-26| 703.80
#2006-07-27| 712.93
#2006-07-28| 712.34
#2006-07-31| 710.85
#2006-08-01| 705.41
#2006-08-02| 708.50
#2006-08-03| 714.14
#2006-08-04| 707.82
#2006-08-07| 707.71
#2006-08-08| 707.86
#2006-08-09| 718.75
#2006-08-10| 715.56
#2006-08-11| 716.60
#2006-08-14| 715.78
#2006-08-15| 715.55
#2006-08-16| 723.51
#2006-08-17| 722.09
#2006-08-18| 726.08
#2006-08-21| 710.04
#2006-08-22| 717.64
#2006-08-23| 716.52
#2006-08-24| 714.40
#2006-08-25| 712.49
#2006-08-28| 710.65
#2006-08-29| 715.16
#2006-08-30| 720.52
#2006-08-31| 716.19
#2006-09-01| 721.04
#2006-09-04| .
#2006-09-05| 734.75
#2006-09-06| 731.42
#2006-09-07| 725.00
#2006-09-08| 719.58
#2006-09-11| 711.42
#2006-09-12| 713.46
#2006-09-13| 716.95
#2006-09-14| 713.84
#2006-09-15| 712.31
#2006-09-18| 724.82
#2006-09-19| 718.70
#2006-09-20| 714.39
#2006-09-21| 718.46
#2006-09-22| 710.85
#2006-09-25| 706.35
#2006-09-26| 697.53
#2006-09-27| 703.57
#2006-09-28| 711.36
#2006-09-29| 713.99
#2006-10-02| 713.99
#2006-10-03| 716.69
#2006-10-04| 711.42
#2006-10-05| 716.58
#2006-10-06| 710.32
#2006-10-09| 704.68
#2006-10-10| 708.31
#2006-10-11| 717.39
#2006-10-12| 718.11
#2006-10-13| 716.15
#2006-10-16| 715.17
#2006-10-17| 718.29
#2006-10-18| 722.24
#2006-10-19| 721.83
#2006-10-20| 729.11
#2006-10-23| 729.87
#2006-10-24| 736.62
#2006-10-25| 741.42
#2006-10-26| 742.41
#2006-10-27| 735.65
#2006-10-30| 736.07
#2006-10-31| 742.07
#2006-11-01| 750.53
#2006-11-02| 757.66
#2006-11-03| 751.93
#2006-11-06| 755.09
#2006-11-07| 758.65
#2006-11-08| 759.41
#2006-11-09| 776.87
#2006-11-10| 774.88
#2006-11-13| 768.39
#2006-11-14| 773.60
#2006-11-15| 780.50
#2006-11-16| 786.94
#2006-11-17| 796.76
#2006-11-20| 789.73
#2006-11-21| 787.90
#2006-11-22| 805.21
#2006-11-23| .
#2006-11-24| 814.02
#2006-11-27| 818.66
#2006-11-28| 790.31
#2006-11-29| 807.93
#2006-11-30| 813.99
#2006-12-01| 813.91
#2006-12-04| 818.14
#2006-12-05| 832.98
#2006-12-06| 840.37
#2006-12-07| 838.17
#2006-12-08| 839.66
#2006-12-11| 847.37
#2006-12-12| 847.05
#2006-12-13| 846.37
#2006-12-14| 860.90
#2006-12-15| 868.95
#2006-12-18| 879.72
#2006-12-19| 874.35
#2006-12-20| 883.98
#2006-12-21| 881.54
#2006-12-22| 886.23
#2006-12-25| .
#2006-12-26| 886.65
#2006-12-27| 895.91
#2006-12-28| 911.15
#2006-12-29| 910.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 929.88
#2007-01-04| 919.53
#2007-01-05| 928.71
#2007-01-08| 928.85
#2007-01-09| 921.78
#2007-01-10| 903.47
#2007-01-11| 906.78
#2007-01-12| 914.32
#2007-01-15| .
#2007-01-16| 946.98
#2007-01-17| 955.31
#2007-01-18| 961.77
#2007-01-19| 960.34
#2007-01-22| 983.69
#2007-01-23| 981.50
#2007-01-24| 980.68
#2007-01-25| 968.55
#2007-01-26| 939.03
#2007-01-29| 947.96
#2007-01-30| 961.22
#2007-01-31| 953.85
#2007-02-01| 958.51
#2007-02-02| 967.57
#2007-02-05| 973.46
#2007-02-06| 985.02
#2007-02-07| 997.07
#2007-02-08|1009.02
#2007-02-09|1007.64
#2007-02-12|1025.96
#2007-02-13|1007.47
#2007-02-14|1023.28
#2007-02-15|1042.72
#2007-02-16|1056.00
#2007-02-19| .
#2007-02-20|1055.95
#2007-02-21|1066.39
#2007-02-22|1075.34
#2007-02-23|1068.55
#2007-02-26|1060.90
#2007-02-27|1029.94
#2007-02-28| 993.78
#2007-03-01| 972.79
#2007-03-02| 965.26
#2007-03-05| 899.56
#2007-03-06| 918.34
#2007-03-07| 926.80
#2007-03-08| 956.14
#2007-03-09| 954.79
#2007-03-12| 988.58
#2007-03-13| 989.70
#2007-03-14| 957.41
#2007-03-15| 973.23
#2007-03-16| 975.81
#2007-03-19| 990.35
#2007-03-20| 996.11
#2007-03-21|1002.27
#2007-03-22|1015.74
#2007-03-23|1025.80
#2007-03-26|1037.59
#2007-03-27|1033.69
#2007-03-28|1024.17
#2007-03-29|1036.61
#2007-03-30|1046.09
#2007-04-02|1049.49
#2007-04-03|1061.12
#2007-04-04|1099.27
#2007-04-05|1100.11
#2007-04-06| .
#2007-04-09|1100.53
#2007-04-10|1108.76
#2007-04-11|1116.69
#2007-04-12|1110.74
#2007-04-13|1117.07
#2007-04-16|1138.08
#2007-04-17|1134.40
#2007-04-18|1131.54
#2007-04-19|1097.38
#2007-04-20|1108.15
#2007-04-23|1124.94
#2007-04-24|1121.35
#2007-04-25|1114.90
#2007-04-26|1126.78
#2007-04-27|1114.78
#2007-04-30|1117.76
#2007-05-01|1117.60
#2007-05-02|1125.88
#2007-05-03|1148.69
#2007-05-04|1155.38
#2007-05-07|1163.77
#2007-05-08|1165.47
#2007-05-09|1189.52
#2007-05-10|1210.21
#2007-05-11|1190.58
#2007-05-14|1238.89
#2007-05-15|1231.37
#2007-05-16|1249.09
#2007-05-17|1264.35
#2007-05-18|1255.30
#2007-05-21|1265.65
#2007-05-22|1260.09
#2007-05-23|1268.89
#2007-05-24|1261.34
#2007-05-25|1241.17
#2007-05-28| .
#2007-05-29|1239.40
#2007-05-30|1210.31
#2007-05-31|1254.48
#2007-06-01|1268.29
#2007-06-04|1273.27
#2007-06-05|1282.79
#2007-06-06|1285.81
#2007-06-07|1285.93
#2007-06-08|1273.14
#2007-06-11|1282.39
#2007-06-12|1287.42
#2007-06-13|1297.33
#2007-06-14|1313.53
#2007-06-15|1330.21
#2007-06-18|1365.68
#2007-06-19|1365.97
#2007-06-20|1379.77
#2007-06-21|1402.73
#2007-06-22|1414.41
#2007-06-25|1406.54
#2007-06-26|1403.04
#2007-06-27|1391.86
#2007-06-28|1410.09
#2007-06-29|1419.57
#2007-07-02|1418.37
#2007-07-03|1467.79
#2007-07-04| .
#2007-07-05|1503.12
#2007-07-06|1518.03
#2007-07-09|1550.00
#2007-07-10|1542.49
#2007-07-11|1524.99
#2007-07-12|1530.48
#2007-07-13|1546.80
#2007-07-16|1538.81
#2007-07-17|1541.60
#2007-07-18|1512.63
#2007-07-19|1517.91
#2007-07-20|1556.56
#2007-07-23|1572.17
#2007-07-24|1593.59
#2007-07-25|1590.48
#2007-07-26|1586.11
#2007-07-27|1532.13
#2007-07-30|1537.29
#2007-07-31|1582.35
#2007-08-01|1523.57
#2007-08-02|1504.45
#2007-08-03|1518.95
#2007-08-06|1454.03
#2007-08-07|1442.34
#2007-08-08|1494.55
#2007-08-09|1526.08
#2007-08-10|1475.81
#2007-08-13|1471.09
#2007-08-14|1481.10
#2007-08-15|1431.07
#2007-08-16|1332.79
#2007-08-17|1276.77
#2007-08-20|1382.89
#2007-08-21|1414.17
#2007-08-22|1455.20
#2007-08-23|1527.05
#2007-08-24|1534.66
#2007-08-27|1617.01
#2007-08-28|1593.26
#2007-08-29|1557.55
#2007-08-30|1605.36
#2007-08-31|1656.26
#2007-09-03| .
#2007-09-04|1668.45
#2007-09-05|1668.28
#2007-09-06|1690.48
#2007-09-07|1692.55
#2007-09-10|1704.02
#2007-09-11|1686.34
#2007-09-12|1695.53
#2007-09-13|1695.05
#2007-09-14|1722.63
#2007-09-17|1717.04
#2007-09-18|1720.48
#2007-09-19|1771.21
#2007-09-20|1786.24
#2007-09-21|1791.53
#2007-09-24|1817.45
#2007-09-25|1821.83
#2007-09-26|1823.34
#2007-09-27|1883.15
#2007-09-28|1899.24
#2007-10-01|1898.99
#2007-10-02|1995.34
#2007-10-03|1952.13
#2007-10-04|1897.13
#2007-10-05|1960.19
#2007-10-08|1960.79
#2007-10-09|1972.76
#2007-10-10|2038.79
#2007-10-11|2127.16
#2007-10-12|2087.22
#2007-10-15|2113.88
#2007-10-16|2116.66
#2007-10-17|2129.95
#2007-10-18|2150.16
#2007-10-19|2150.29
#2007-10-22|2063.99
#2007-10-23|2138.55
#2007-10-24|2145.79
#2007-10-25|2147.32
#2007-10-26|2152.30
#2007-10-29|2197.58
#2007-10-30|2197.79
#2007-10-31|2180.72
#2007-11-01|2177.56
#2007-11-02|2118.26
#2007-11-05|2017.36
#2007-11-06|2026.77
#2007-11-07|2062.58
#2007-11-08|2004.68
#2007-11-09|1969.41
#2007-11-12|1841.79
#2007-11-13|1821.65
#2007-11-14|1957.18
#2007-11-15|1935.17
#2007-11-16|1864.04
#2007-11-19|1859.14
#2007-11-20|1887.34
#2007-11-21|1812.05
#2007-11-22| .
#2007-11-23|1704.83
#2007-11-26|1788.17
#2007-11-27|1758.69
#2007-11-28|1780.87
#2007-11-29|1867.84
#2007-11-30|1918.10
#2007-12-03|1919.13
#2007-12-04|1905.19
#2007-12-05|1936.94
#2007-12-06|1949.53
#2007-12-07|1926.25
#2007-12-10|1883.83
#2007-12-11|1905.51
#2007-12-12|1832.93
#2007-12-13|1762.36
#2007-12-14|1737.66
#2007-12-17|1676.29
#2007-12-18|1686.47
#2007-12-19|1732.90
#2007-12-20|1746.05
#2007-12-21|1780.41
#2007-12-24|1825.20
#2007-12-25| .
#2007-12-26|1826.12
#2007-12-27|1816.88
#2007-12-28|1779.93
#2007-12-31|1798.82
#2008-01-01| .
#2008-01-02|1807.39
#2008-01-03|1767.92
#2008-01-04|1801.30
#2008-01-07|1780.09
#2008-01-08|1797.52
#2008-01-09|1814.73
#2008-01-10|1811.97
#2008-01-11|1802.94
#2008-01-14|1763.69
#2008-01-15|1706.50
#2008-01-16|1592.03
#2008-01-17|1598.40
#2008-01-18|1570.94
#2008-01-21| .
#2008-01-22|1349.92
#2008-01-23|1450.78
#2008-01-24|1432.87
#2008-01-25|1528.00
#2008-01-28|1454.30
#2008-01-29|1472.68
#2008-01-30|1426.06
#2008-01-31|1437.53
#2008-02-01|1501.18
#2008-02-04|1585.52
#2008-02-05|1590.41
#2008-02-06|1505.55
#2008-02-07|1505.76
#2008-02-08|1505.81
#2008-02-11|1458.60
#2008-02-12|1481.37
#2008-02-13|1511.30
#2008-02-14|1575.77
#2008-02-15|1624.54
#2008-02-18| .
#2008-02-19|1630.39
#2008-02-20|1590.33
#2008-02-21|1591.03
#2008-02-22|1564.82
#2008-02-25|1556.23
#2008-02-26|1566.12
#2008-02-27|1609.56
#2008-02-28|1614.58
#2008-02-29|1614.65
#2008-03-03|1570.56
#2008-03-04|1530.86
#2008-03-05|1506.81
#2008-03-06|1534.33
#2008-03-07|1482.77
#2008-03-10|1442.52
#2008-03-11|1445.90
#2008-03-12|1452.96
#2008-03-13|1365.25
#2008-03-14|1317.26
#2008-03-17|1227.35
#2008-03-18|1189.64
#2008-03-19|1237.88
#2008-03-20|1188.43
#2008-03-21| .
#2008-03-24|1189.42
#2008-03-25|1283.05
#2008-03-26|1296.76
#2008-03-27|1307.73
#2008-03-28|1363.95
#2008-03-31|1349.59
#2008-04-01|1345.57
#2008-04-02|1393.09
#2008-04-03|1412.53
#2008-04-04|1412.61
#2008-04-07|1438.02
#2008-04-08|1410.75
#2008-04-09|1368.55
#2008-04-10|1368.64
#2008-04-11|1387.33
#2008-04-14|1319.10
#2008-04-15|1319.69
#2008-04-16|1311.41
#2008-04-17|1333.39
#2008-04-18|1320.74
#2008-04-21|1355.28
#2008-04-22|1395.20
#2008-04-23|1443.64
#2008-04-24|1512.59
#2008-04-25|1488.74
#2008-04-28|1487.50
#2008-04-29|1496.66
#2008-04-30|1477.83
#2008-05-01|1478.08
#2008-05-02|1517.96
#2008-05-05|1531.15
#2008-05-06|1539.60
#2008-05-07|1480.33
#2008-05-08|1464.92
#2008-05-09|1442.42
#2008-05-12|1441.99
#2008-05-13|1477.00
#2008-05-14|1480.21
#2008-05-15|1500.29
#2008-05-16|1510.58
#2008-05-19|1537.68
#2008-05-20|1495.90
#2008-05-21|1483.81
#2008-05-22|1441.87
#2008-05-23|1420.68
#2008-05-26| .
#2008-05-27|1394.30
#2008-05-28|1397.28
#2008-05-29|1407.56
#2008-05-30|1424.17
#2008-06-02|1445.90
#2008-06-03|1410.14
#2008-06-04|1392.67
#2008-06-05|1379.11
#2008-06-06|1392.25
#2008-06-09|1392.41
#2008-06-10|1323.68
#2008-06-11|1300.55
#2008-06-12|1269.84
#2008-06-13|1232.64
#2008-06-16|1263.68
#2008-06-17|1256.34
#2008-06-18|1280.74
#2008-06-19|1239.75
#2008-06-20|1235.95
#2008-06-23|1213.58
#2008-06-24|1195.29
#2008-06-25|1206.20
#2008-06-26|1201.85
#2008-06-27|1171.49
#2008-06-30|1186.59
#2008-07-01|1185.52
#2008-07-02|1156.07
#2008-07-03|1126.73
#2008-07-04| .
#2008-07-07|1172.69
#2008-07-08|1138.42
#2008-07-09|1188.66
#2008-07-10|1215.03
#2008-07-11|1246.32
#2008-07-14|1235.48
#2008-07-15|1179.80
#2008-07-16|1174.54
#2008-07-17|1196.44
#2008-07-18|1194.39
#2008-07-21|1219.49
#2008-07-22|1206.63
#2008-07-23|1237.31
#2008-07-24|1241.24
#2008-07-25|1211.97
#2008-07-28|1201.06
#2008-07-29|1174.70
#2008-07-30|1190.21
#2008-07-31|1190.34
#2008-08-01|1188.72
#2008-08-04|1159.87
#2008-08-05|1114.14
#2008-08-06|1114.60
#2008-08-07|1087.23
#2008-08-08|1047.98
#2008-08-11|1027.01
#2008-08-12|1027.00
#2008-08-13|1018.89
#2008-08-14|1042.17
#2008-08-15|1034.99
#2008-08-18|1007.88
#2008-08-19| 978.54
#2008-08-20|1018.09
#2008-08-21| 994.21
#2008-08-22| 993.26
#2008-08-25|1023.57
#2008-08-26|1020.44
#2008-08-27|1056.63
#2008-08-28|1035.19
#2008-08-29|1049.92
#2008-09-01| .
#2008-09-02|1030.79
#2008-09-03| 995.09
#2008-09-04| 954.72
#2008-09-05| 928.78
#2008-09-08| 953.17
#2008-09-09| 923.01
#2008-09-10| 886.03
#2008-09-11| 842.79
#2008-09-12| 850.42
#2008-09-15| 850.80
#2008-09-16| 792.15
#2008-09-17| 758.88
#2008-09-18| 737.87
#2008-09-19| 834.05
#2008-09-22| 873.91
#2008-09-23| 824.79
#2008-09-24| 825.32
#2008-09-25| 823.28
#2008-09-26| 805.95
#2008-09-29| 763.39
#2008-09-30| 765.54
#2008-10-01| 765.34
#2008-10-02| 805.19
#2008-10-03| 796.12
#2008-10-06| 738.32
#2008-10-07| 737.90
#2008-10-08| 651.99
#2008-10-09| 664.65
#2008-10-10| 616.07
#2008-10-13| 676.88
#2008-10-14| 723.67
#2008-10-15| 676.29
#2008-10-16| 625.55
#2008-10-17| 618.62
#2008-10-20| 647.15
#2008-10-21| 610.43
#2008-10-22| 553.05
#2008-10-23| 523.44
#2008-10-24| 487.59
#2008-10-27| 413.85
#2008-10-28| 448.75
#2008-10-29| 460.64
#2008-10-30| 539.18
#2008-10-31| 556.55
#2008-11-03| 577.86
#2008-11-04| 571.47
#2008-11-05| 603.93
#2008-11-06| 562.57
#2008-11-07| 575.62
#2008-11-10| 643.95
#2008-11-11| 621.16
#2008-11-12| 614.09
#2008-11-13| 586.62
#2008-11-14| 610.66
#2008-11-17| 609.20
#2008-11-18| 577.91
#2008-11-19| 568.39
#2008-11-20| 535.70
#2008-11-21| 545.65
#2008-11-24| 541.17
#2008-11-25| 550.86
#2008-11-26| 571.17
#2008-11-27| .
#2008-11-28| 603.24
#2008-12-01| 617.61
#2008-12-02| 591.00
#2008-12-03| 608.43
#2008-12-04| 603.06
#2008-12-05| 618.33
#2008-12-08| 673.61
#2008-12-09| 678.97
#2008-12-10| 714.65
#2008-12-11| 705.69
#2008-12-12| 655.24
#2008-12-15| 678.56
#2008-12-16| 683.01
#2008-12-17| 714.82
#2008-12-18| 740.58
#2008-12-19| 735.09
#2008-12-22| 711.72
#2008-12-23| 670.62
#2008-12-24| 673.73
#2008-12-25| .
#2008-12-26| 673.28
#2008-12-29| 689.10
#2008-12-30| 688.66
#2008-12-31| 702.80
#2009-01-01| .
#2009-01-02| 734.44
#2009-01-05| 766.90
#2009-01-06| 775.49
#2009-01-07| 765.57
#2009-01-08| 722.06
#2009-01-09| 718.65
#2009-01-12| 681.35
#2009-01-13| 648.55
#2009-01-14| 658.08
#2009-01-15| 634.15
#2009-01-16| 644.79
#2009-01-19| .
#2009-01-20| 633.13
#2009-01-21| 609.55
#2009-01-22| 613.26
#2009-01-23| 609.28
#2009-01-26| 609.31
#2009-01-27| 609.06
#2009-01-28| 609.14
#2009-01-29| 638.11
#2009-01-30| 653.40
#2009-02-02| 636.27
#2009-02-03| 639.86
#2009-02-04| 670.21
#2009-02-05| 683.19
#2009-02-06| 693.37
#2009-02-09| 699.94
#2009-02-10| 708.67
#2009-02-11| 691.86
#2009-02-12| 669.76
#2009-02-13| 685.73
#2009-02-16| .
#2009-02-17| 658.46
#2009-02-18| 665.38
#2009-02-19| 668.13
#2009-02-20| 651.03
#2009-02-23| 662.80
#2009-02-24| 638.71
#2009-02-25| 639.29
#2009-02-26| 620.84
#2009-02-27| 611.04
#2009-03-02| 585.74
#2009-03-03| 595.74
#2009-03-04| 628.91
#2009-03-05| 621.45
#2009-03-06| 609.55
#2009-03-09| 604.48
#2009-03-10| 621.72
#2009-03-11| 627.83
#2009-03-12| 622.35
#2009-03-13| 641.86
#2009-03-16| 669.86
#2009-03-17| 664.11
#2009-03-18| 670.26
#2009-03-19| 685.54
#2009-03-20| 673.11
#2009-03-23| 716.01
#2009-03-24| 728.51
#2009-03-25| 711.42
#2009-03-26| 740.30
#2009-03-27| 747.12
#2009-03-30| 703.37
#2009-03-31| 706.41
#2009-04-01| 711.15
#2009-04-02| 750.60
#2009-04-03| 761.91
#2009-04-06| 772.44
#2009-04-07| 760.41
#2009-04-08| 737.33
#2009-04-09| 758.48
#2009-04-10| .
#2009-04-13| 759.73
#2009-04-14| 807.56
#2009-04-15| 825.87
#2009-04-16| 818.32
#2009-04-17| 814.93
#2009-04-20| 829.89
#2009-04-21| 815.44
#2009-04-22| 801.94
#2009-04-23| 827.76
#2009-04-24| 836.68
#2009-04-27| 799.85
#2009-04-28| 776.62
#2009-04-29| 806.27
#2009-04-30| 836.71
#2009-05-01| 836.72
#2009-05-04| 892.89
#2009-05-05| 894.47
#2009-05-06| 919.51
#2009-05-07| 932.11
#2009-05-08| 941.73
#2009-05-11| 910.22
#2009-05-12| 907.18
#2009-05-13| 915.80
#2009-05-14| 895.07
#2009-05-15| 912.69
#2009-05-18| 932.18
#2009-05-19| 971.61
#2009-05-20| 978.78
#2009-05-21| 967.23
#2009-05-22| 954.44
#2009-05-25| .
#2009-05-26| 963.46
#2009-05-27|1001.68
#2009-05-28|1001.70
#2009-05-29|1032.63
#2009-06-01|1078.78
#2009-06-02|1052.69
#2009-06-03|1074.96
#2009-06-04|1055.54
#2009-06-05|1067.55
#2009-06-08|1042.12
#2009-06-09|1011.32
#2009-06-10|1044.31
#2009-06-11|1036.81
#2009-06-12|1025.76
#2009-06-15|1005.45
#2009-06-16| 976.11
#2009-06-17| 974.29
#2009-06-18| 962.27
#2009-06-19| 968.75
#2009-06-22| 974.72
#2009-06-23| 939.96
#2009-06-24| 960.64
#2009-06-25| 964.79
#2009-06-26| 991.69
#2009-06-29| 989.94
#2009-06-30| 974.15
#2009-07-01| 974.57
#2009-07-02| 979.12
#2009-07-03| .
#2009-07-06| 968.44
#2009-07-07| 961.38
#2009-07-08| 952.33
#2009-07-09| 969.59
#2009-07-10| 963.95
#2009-07-13| 947.80
#2009-07-14| 979.88
#2009-07-15|1011.30
#2009-07-16|1024.31
#2009-07-17|1044.82
#2009-07-20|1074.64
#2009-07-21|1073.65
#2009-07-22|1074.08
#2009-07-23|1092.70
#2009-07-24|1103.77
#2009-07-27|1145.53
#2009-07-28|1167.05
#2009-07-29|1116.88
#2009-07-30|1111.77
#2009-07-31|1142.54
#2009-08-03|1198.56
#2009-08-04|1204.19
#2009-08-05|1191.69
#2009-08-06|1197.78
#2009-08-07|1150.14
#2009-08-10|1172.74
#2009-08-11|1174.12
#2009-08-12|1143.67
#2009-08-13|1154.04
#2009-08-14|1144.22
#2009-08-17|1088.78
#2009-08-18|1082.62
#2009-08-19|1064.32
#2009-08-20|1093.69
#2009-08-21|1098.82
#2009-08-24|1122.55
#2009-08-25|1122.09
#2009-08-26|1123.67
#2009-08-27|1096.67
#2009-08-28|1081.22
#2009-08-31|1055.42
#2009-09-01|1061.42
#2009-09-02|1040.43
#2009-09-03|1078.04
#2009-09-04|1104.23
#2009-09-07| .
#2009-09-08|1139.32
#2009-09-09|1126.06
#2009-09-10|1132.86
#2009-09-11|1141.20
#2009-09-14|1127.60
#2009-09-15|1122.94
#2009-09-16|1136.64
#2009-09-17|1155.02
#2009-09-18|1152.76
#2009-09-21|1139.62
#2009-09-22|1144.18
#2009-09-23|1149.46
#2009-09-24|1119.30
#2009-09-25|1123.52
#2009-09-28|1089.60
#2009-09-29|1104.55
#2009-09-30|1090.43
#2009-10-01|1090.43
#2009-10-02|1068.09
#2009-10-05|1072.89
#2009-10-06|1104.26
#2009-10-07|1131.36
#2009-10-08|1140.97
#2009-10-09|1149.92
#2009-10-12|1142.63
#2009-10-13|1150.73
#2009-10-14|1164.39
#2009-10-15|1171.16
#2009-10-16|1164.72
#2009-10-19|1180.52
#2009-10-20|1185.58
#2009-10-21|1188.68
#2009-10-22|1183.91
#2009-10-23|1193.04
#2009-10-26|1192.88
#2009-10-27|1180.50
#2009-10-28|1158.34
#2009-10-29|1130.50
#2009-10-30|1144.01
#2009-11-02|1142.85
#2009-11-03|1129.72
#2009-11-04|1144.30
#2009-11-05|1144.34
#2009-11-06|1162.29
#2009-11-09|1172.88
#2009-11-10|1170.06
#2009-11-11|1178.88
#2009-11-12|1186.24
#2009-11-13|1193.63
#2009-11-16|1195.77
#2009-11-17|1183.52
#2009-11-18|1173.56
#2009-11-19|1171.15
#2009-11-20|1158.24
#2009-11-23|1163.73
#2009-11-24|1156.46
#2009-11-25|1165.99
#2009-11-26| .
#2009-11-27|1098.72
#2009-11-30|1136.94
#2009-12-01|1162.61
#2009-12-02|1180.46
#2009-12-03|1199.62
#2009-12-04|1196.14
#2009-12-07|1191.76
#2009-12-08|1179.01
#2009-12-09|1156.70
#2009-12-10|1151.12
#2009-12-11|1163.38
#2009-12-14|1172.58
#2009-12-15|1165.33
#2009-12-16|1148.63
#2009-12-17|1128.30
#2009-12-18|1110.97
#2009-12-21|1113.66
#2009-12-22|1117.21
#2009-12-23|1130.31
#2009-12-24|1140.81
#2009-12-25| .
#2009-12-28|1150.29
#2009-12-29|1152.43
#2009-12-30|1148.24
#2009-12-31|1166.45
#2010-01-01| .
#2010-01-04|1177.01
#2010-01-05|1202.85
#2010-01-06|1216.60
#2010-01-07|1207.47
#2010-01-08|1212.75
#2010-01-11|1239.77
#2010-01-12|1242.31
#2010-01-13|1202.71
#2010-01-14|1214.04
#2010-01-15|1210.88
#2010-01-18| .
#2010-01-19|1223.37
#2010-01-20|1212.45
#2010-01-21|1172.97
#2010-01-22|1146.43
#2010-01-25|1145.10
#2010-01-26|1102.46
#2010-01-27|1085.35
#2010-01-28|1100.64
#2010-01-29|1083.86
#2010-02-01|1097.50
#2010-02-02|1106.28
#2010-02-03|1134.52
#2010-02-04|1108.09
#2010-02-05|1063.07
#2010-02-08|1053.10
#2010-02-09|1062.15
#2010-02-10|1082.70
#2010-02-11|1100.89
#2010-02-12|1098.44
#2010-02-15| .
#2010-02-16|1098.46
#2010-02-17|1109.49
#2010-02-18|1104.15
#2010-02-19|1078.22
#2010-02-22|1097.92
#2010-02-23|1111.46
#2010-02-24|1108.19
#2010-02-25|1100.33
#2010-02-26|1107.87
#2010-03-01|1136.83
#2010-03-02|1142.54
#2010-03-03|1154.63
#2010-03-04|1131.87
#2010-03-05|1151.29
#2010-03-08|1174.17
#2010-03-09|1170.35
#2010-03-10|1173.05
#2010-03-11|1176.57
#2010-03-12|1171.03
#2010-03-15|1156.12
#2010-03-16|1158.63
#2010-03-17|1176.05
#2010-03-18|1172.81
#2010-03-19|1181.51
#2010-03-22|1160.75
#2010-03-23|1158.11
#2010-03-24|1162.00
#2010-03-25|1157.07
#2010-03-26|1166.87
#2010-03-29|1173.06
#2010-03-30|1180.80
#2010-03-31|1170.09
#2010-04-01|1197.14
#2010-04-02| .
#2010-04-05|1197.69
#2010-04-06|1198.24
#2010-04-07|1212.90
#2010-04-08|1204.76
#2010-04-09|1211.52
#2010-04-12|1200.49
#2010-04-13|1190.40
#2010-04-14|1193.15
#2010-04-15|1194.19
#2010-04-16|1178.47
#2010-04-19|1146.16
#2010-04-20|1155.07
#2010-04-21|1162.97
#2010-04-22|1157.06
#2010-04-23|1147.73
#2010-04-26|1166.49
#2010-04-27|1147.51
#2010-04-28|1131.70
#2010-04-29|1127.05
#2010-04-30|1139.11
#2010-05-03|1120.28
#2010-05-04|1109.65
#2010-05-05|1077.95
#2010-05-06|1046.41
#2010-05-07|1030.65
#2010-05-10|1063.97
#2010-05-11|1047.77
#2010-05-12|1047.89
#2010-05-13|1072.63
#2010-05-14|1059.68
#2010-05-17|1017.46
#2010-05-18|1029.69
#2010-05-19| 999.06
#2010-05-20| 973.84
#2010-05-21| 974.02
#2010-05-24| 998.60
#2010-05-25| 951.05
#2010-05-26| 967.28
#2010-05-27|1004.23
#2010-05-28|1034.65
#2010-05-31| .
#2010-06-01|1010.77
#2010-06-02|1005.35
#2010-06-03|1027.58
#2010-06-04|1031.09
#2010-06-07|1001.68
#2010-06-08|1003.86
#2010-06-09|1001.12
#2010-06-10| 995.93
#2010-06-11|1011.44
#2010-06-14|1030.64
#2010-06-15|1034.88
#2010-06-16|1034.94
#2010-06-17|1044.03
#2010-06-18|1047.89
#2010-06-21|1083.79
#2010-06-22|1080.06
#2010-06-23|1077.35
#2010-06-24|1071.78
#2010-06-25|1062.91
#2010-06-28|1062.01
#2010-06-29|1036.51
#2010-06-30|1035.83
#2010-07-01|1034.46
#2010-07-02|1019.34
#2010-07-05| .
#2010-07-06|1041.76
#2010-07-07|1029.87
#2010-07-08|1041.26
#2010-07-09|1069.34
#2010-07-12|1079.53
#2010-07-13|1069.22
#2010-07-14|1077.73
#2010-07-15|1064.78
#2010-07-16|1060.57
#2010-07-19|1051.54
#2010-07-20|1072.86
#2010-07-21|1088.36
#2010-07-22|1098.31
#2010-07-23|1118.02
#2010-07-26|1113.37
#2010-07-27|1118.26
#2010-07-28|1128.45
#2010-07-29|1131.23
#2010-07-30|1136.10
#2010-08-02|1158.78
#2010-08-03|1151.91
#2010-08-04|1151.82
#2010-08-05|1150.52
#2010-08-06|1155.24
#2010-08-09|1163.10
#2010-08-10|1139.20
#2010-08-11|1125.79
#2010-08-12|1109.79
#2010-08-13|1121.05
#2010-08-16|1124.35
#2010-08-17|1130.92
#2010-08-18|1131.34
#2010-08-19|1142.88
#2010-08-20|1135.62
#2010-08-23|1124.61
#2010-08-24|1125.87
#2010-08-25|1115.50
#2010-08-26|1112.86
#2010-08-27|1106.82
#2010-08-30|1121.10
#2010-08-31|1119.20
#2010-09-01|1134.93
#2010-09-02|1156.05
#2010-09-03|1163.61
#2010-09-06| .
#2010-09-07|1187.56
#2010-09-08|1175.69
#2010-09-09|1182.87
#2010-09-10|1191.19
#2010-09-13|1208.65
#2010-09-14|1213.48
#2010-09-15|1208.50
#2010-09-16|1204.29
#2010-09-17|1226.68
#2010-09-20|1227.73
#2010-09-21|1237.28
#2010-09-22|1236.47
#2010-09-23|1236.31
#2010-09-24|1239.33
#2010-09-27|1259.04
#2010-09-28|1247.93
#2010-09-29|1260.26
#2010-09-30|1268.50
#2010-10-01|1269.27
#2010-10-04|1286.15
#2010-10-05|1277.41
#2010-10-06|1283.51
#2010-10-07|1276.49
#2010-10-08|1268.14
#2010-10-11|1273.15
#2010-10-12|1271.34
#2010-10-13|1302.22
#2010-10-14|1316.17
#2010-10-15|1318.95
#2010-10-18|1309.79
#2010-10-19|1325.95
#2010-10-20|1302.33
#2010-10-21|1315.30
#2010-10-22|1320.45
#2010-10-25|1330.85
#2010-10-26|1313.37
#2010-10-27|1282.84
#2010-10-28|1285.96
#2010-10-29|1293.52
#2010-11-01|1317.73
#2010-11-02|1326.68
#2010-11-03|1353.98
#2010-11-04|1364.34
#2010-11-05|1375.45
#2010-11-08|1384.66
#2010-11-09|1375.04
#2010-11-10|1369.87
#2010-11-11|1374.51
#2010-11-12|1334.86
#2010-11-15|1319.58
#2010-11-16|1306.34
#2010-11-17|1264.27
#2010-11-18|1296.80
#2010-11-19|1307.88
#2010-11-22|1310.45
#2010-11-23|1279.03
#2010-11-24|1281.12
#2010-11-25| .
#2010-11-26|1286.30
#2010-11-29|1302.52
#2010-11-30|1302.39
#2010-12-01|1309.70
#2010-12-02|1326.62
#2010-12-03|1335.17
#2010-12-06|1329.37
#2010-12-07|1332.14
#2010-12-08|1319.87
#2010-12-09|1318.62
#2010-12-10|1307.51
#2010-12-13|1317.36
#2010-12-14|1329.84
#2010-12-15|1316.90
#2010-12-16|1291.02
#2010-12-17|1291.94
#2010-12-20|1283.11
#2010-12-21|1298.04
#2010-12-22|1301.31
#2010-12-23|1297.23
#2010-12-24| .
#2010-12-27|1287.01
#2010-12-28|1260.61
#2010-12-29|1277.02
#2010-12-30|1283.72
#2010-12-31|1299.26
#2011-01-03|1314.40
#2011-01-04|1345.85
#2011-01-05|1350.69
#2011-01-06|1352.71
#2011-01-07|1349.36
#2011-01-10|1333.58
#2011-01-11|1340.78
#2011-01-12|1359.89
#2011-01-13|1350.24
#2011-01-14|1347.11
#2011-01-17| .
#2011-01-18|1330.06
#2011-01-19|1350.89
#2011-01-20|1322.02
#2011-01-21|1313.68
#2011-01-24|1296.07
#2011-01-25|1298.31
#2011-01-26|1307.63
#2011-01-27|1322.20
#2011-01-28|1310.37
#2011-01-31|1300.80
#2011-02-01|1296.08
#2011-02-02|1317.68
#2011-02-03|1317.87
#2011-02-04|1317.69
#2011-02-07|1294.32
#2011-02-08|1289.33
#2011-02-09|1260.67
#2011-02-10|1228.27
#2011-02-11|1236.54
#2011-02-14|1272.01
#2011-02-15|1270.63
#2011-02-16|1280.50
#2011-02-17|1287.45
#2011-02-18|1291.09
#2011-02-21| .
#2011-02-22|1238.55
#2011-02-23|1227.67
#2011-02-24|1196.08
#2011-02-25|1213.38
#2011-02-28|1236.72
#2011-03-01|1259.80
#2011-03-02|1249.22
#2011-03-03|1268.84
#2011-03-04|1287.40
#2011-03-07|1279.26
#2011-03-08|1292.13
#2011-03-09|1308.10
#2011-03-10|1300.11
#2011-03-11|1282.81
#2011-03-14|1285.20
#2011-03-15|1251.89
#2011-03-16|1266.16
#2011-03-17|1222.15
#2011-03-18|1235.75
#2011-03-21|1263.01
#2011-03-22|1285.27
#2011-03-23|1279.60
#2011-03-24|1283.33
#2011-03-25|1293.82
#2011-03-28|1284.55
#2011-03-29|1292.01
#2011-03-30|1308.62
#2011-03-31|1319.69
#2011-04-01|1328.29
#2011-04-04|1343.39
#2011-04-05|1343.60
#2011-04-06|1351.90
#2011-04-07|1365.67
#2011-04-08|1362.10
#2011-04-11|1358.15
#2011-04-12|1347.14
#2011-04-13|1360.03
#2011-04-14|1361.53
#2011-04-15|1369.86
#2011-04-18|1373.74
#2011-04-19|1355.67
#2011-04-20|1374.45
#2011-04-21|1395.95
#2011-04-22| .
#2011-04-25|1393.88
#2011-04-26|1380.29
#2011-04-27|1366.67
#2011-04-28|1353.34
#2011-04-29|1351.41
#2011-05-02|1351.74
#2011-05-03|1339.17
#2011-05-04|1310.17
#2011-05-05|1303.47
#2011-05-06|1307.17
#2011-05-09|1326.64
#2011-05-10|1327.05
#2011-05-11|1333.95
#2011-05-12|1310.45
#2011-05-13|1312.12
#2011-05-16|1287.40
#2011-05-17|1291.18
#2011-05-18|1304.07
#2011-05-19|1298.81
#2011-05-20|1284.22
#2011-05-23|1255.75
#2011-05-24|1261.19
#2011-05-25|1251.86
#2011-05-26|1253.80
#2011-05-27|1267.51
#2011-05-30| .
#2011-05-31|1285.77
#2011-06-01|1286.88
#2011-06-02|1266.49
#2011-06-03|1255.11
#2011-06-06|1254.92
#2011-06-07|1247.84
#2011-06-08|1227.51
#2011-06-09|1202.68
#2011-06-10|1186.47
#2011-06-13|1181.76
#2011-06-14|1195.00
#2011-06-15|1186.35
#2011-06-16|1160.13
#2011-06-17|1148.72
#2011-06-20|1129.66
#2011-06-21|1157.17
#2011-06-22|1173.42
#2011-06-23|1175.78
#2011-06-24|1211.04
#2011-06-27|1219.59
#2011-06-28|1215.53
#2011-06-29|1218.42
#2011-06-30|1230.91
#2011-07-01|1231.17
#2011-07-04| .
#2011-07-05|1274.97
#2011-07-06|1264.00
#2011-07-07|1274.11
#2011-07-08|1276.92
#2011-07-11|1255.73
#2011-07-12|1210.43
#2011-07-13|1231.51
#2011-07-14|1235.84
#2011-07-15|1224.81
#2011-07-18|1208.97
#2011-07-19|1193.03
#2011-07-20|1206.58
#2011-07-21|1199.25
#2011-07-22|1228.11
#2011-07-25|1202.30
#2011-07-26|1209.15
#2011-07-27|1212.22
#2011-07-28|1200.18
#2011-07-29|1182.36
#2011-08-01|1192.32
#2011-08-02|1166.34
#2011-08-03|1140.67
#2011-08-04|1135.56
#2011-08-05|1082.45
#2011-08-08|1047.17
#2011-08-09|1009.17
#2011-08-10|1020.44
#2011-08-11| 993.41
#2011-08-12| 994.37
#2011-08-15|1034.02
#2011-08-16|1050.02
#2011-08-17|1049.00
#2011-08-18|1027.06
#2011-08-19| 974.80
#2011-08-22| 944.16
#2011-08-23| 970.69
#2011-08-24| 955.13
#2011-08-25| 969.10
#2011-08-26| 954.86
#2011-08-29| 969.68
#2011-08-30| 993.46
#2011-08-31|1016.36
#2011-09-01|1029.44
#2011-09-02|1008.56
#2011-09-05| .
#2011-09-06| 942.93
#2011-09-07| 954.65
#2011-09-08| 953.42
#2011-09-09| 941.88
#2011-09-12| 893.56
#2011-09-13| 892.40
#2011-09-14| 877.55
#2011-09-15| 882.51
#2011-09-16| 897.91
#2011-09-19| 857.44
#2011-09-20| 843.76
#2011-09-21| 850.99
#2011-09-22| 804.45
#2011-09-23| 795.84
#2011-09-26| 760.80
#2011-09-27| 803.35
#2011-09-28| 821.35
#2011-09-29| 822.02
#2011-09-30| 792.30
#2011-10-03| 742.78
#2011-10-04| 713.48
#2011-10-05| 713.71
#2011-10-06| 757.07
#2011-10-07| 803.08
#2011-10-10| 795.66
#2011-10-11| 830.63
#2011-10-12| 859.24
#2011-10-13| 914.42
#2011-10-14| 887.44
#2011-10-17| 918.34
#2011-10-18| 847.98
#2011-10-19| 852.54
#2011-10-20| 827.35
#2011-10-21| 838.61
#2011-10-24| 879.36
#2011-10-25| 892.22
#2011-10-26| 921.72
#2011-10-27| 983.15
#2011-10-28| 986.21
#2011-10-31| 969.62
#2011-11-01| 944.87
#2011-11-02| 975.13
#2011-11-03| 963.69
#2011-11-04| 980.07
#2011-11-07| 972.08
#2011-11-08| 962.43
#2011-11-09| 973.64
#2011-11-10| 917.14
#2011-11-11| 927.33
#2011-11-14| 958.01
#2011-11-15| 945.11
#2011-11-16| 923.54
#2011-11-17| 917.54
#2011-11-18| 894.25
#2011-11-21| 868.54
#2011-11-22| 876.87
#2011-11-23| 854.41
#2011-11-24| .
#2011-11-25| 842.41
#2011-11-28| 862.88
#2011-11-29| 879.43
#2011-11-30| 869.83
#2011-12-01| 929.85
#2011-12-02| 928.24
#2011-12-05| 926.62
#2011-12-06| 905.43
#2011-12-07| 924.72
#2011-12-08| 921.05
#2011-12-09| 899.14
#2011-12-12| 892.22
#2011-12-13| 884.46
#2011-12-14| 876.29
#2011-12-15| 857.72
#2011-12-16| 880.06
#2011-12-19| 866.88
#2011-12-20| 865.37
#2011-12-21| 885.34
#2011-12-22| 884.07
#2011-12-23| 899.75
#2011-12-26| .
#2011-12-27| 898.98
#2011-12-28| 884.85
#2011-12-29| 883.08
#2011-12-30| 887.24
#2012-01-02| .
#2012-01-03| 901.11
#2012-01-04| 892.71
#2012-01-05| 888.27
#2012-01-06| 868.96
#2012-01-09| 887.36
#2012-01-10| 905.00
#2012-01-11| 915.92
#2012-01-12| 914.54
#2012-01-13| 919.43
#2012-01-16| .
#2012-01-17| 943.71
#2012-01-18| 945.47
#2012-01-19| 963.47
#2012-01-20| 971.80
#2012-01-23| 971.94
#2012-01-24| 971.98
#2012-01-25| 971.72
#2012-01-26| 997.80
#2012-01-27|1002.97
#2012-01-30| 973.42
#2012-01-31| 972.11
#2012-02-01| 976.47
#2012-02-02|1003.53
#2012-02-03|1013.44
#2012-02-06|1026.35
#2012-02-07|1019.05
#2012-02-08|1055.27
#2012-02-09|1067.34
#2012-02-10|1047.16
#2012-02-13|1045.12
#2012-02-14|1034.79
#2012-02-15|1066.33
#2012-02-16|1061.97
#2012-02-17|1071.40
#2012-02-20| .
#2012-02-21|1072.15
#2012-02-22|1083.81
#2012-02-23|1064.71
#2012-02-24|1080.85
#2012-02-27|1070.76
#2012-02-28|1077.55
#2012-02-29|1082.43
#2012-03-01|1063.64
#2012-03-02|1081.21
#2012-03-05|1068.96
#2012-03-06|1029.28
#2012-03-07|1020.56
#2012-03-08|1041.64
#2012-03-09|1055.52
#2012-03-12|1045.14
#2012-03-13|1048.01
#2012-03-14|1043.32
#2012-03-15|1033.89
#2012-03-16|1034.18
#2012-03-19|1014.18
#2012-03-20| 996.60
#2012-03-21| 980.58
#2012-03-22| 981.16
#2012-03-23| 972.26
#2012-03-26| 969.50
#2012-03-27|1000.88
#2012-03-28| 988.59
#2012-03-29| 983.27
#2012-03-30| 993.93
#2012-04-02| 994.63
#2012-04-03|1019.11
#2012-04-04|1019.02
#2012-04-05|1020.03
#2012-04-06| .
#2012-04-09|1018.69
#2012-04-10|1002.11
#2012-04-11| 991.27
#2012-04-12|1004.74
#2012-04-13|1024.73
#2012-04-16|1012.36
#2012-04-17|1001.57
#2012-04-18|1013.32
#2012-04-19|1016.64
#2012-04-20|1019.28
#2012-04-23|1005.11
#2012-04-24|1003.31
#2012-04-25|1009.78
#2012-04-26|1019.67
#2012-04-27|1010.62
#2012-04-30|1021.16
#2012-05-01|1021.13
#2012-05-02|1024.24
#2012-05-03|1014.39
#2012-05-04|1011.35
#2012-05-07| 976.90
#2012-05-08| 977.86
#2012-05-09| 957.21
#2012-05-10| 946.45
#2012-05-11| 936.05
#2012-05-14| 925.43
#2012-05-15| 933.68
#2012-05-16| 897.79
#2012-05-17| 901.46
#2012-05-18| 895.26
#2012-05-21| 901.29
#2012-05-22| 927.20
#2012-05-23| 915.71
#2012-05-24| 918.53
#2012-05-25| 921.17
#2012-05-28| .
#2012-05-29| 962.61
#2012-05-30| 956.36
#2012-05-31| 953.24
#2012-06-01| 937.26
#2012-06-04| 901.29
#2012-06-05| 895.93
#2012-06-06| 905.02
#2012-06-07| 910.61
#2012-06-08| 908.36
#2012-06-11| 932.04
#2012-06-12| 926.01
#2012-06-13| 933.95
#2012-06-14| 917.67
#2012-06-15| 929.95
#2012-06-18| 942.40
#2012-06-19| 943.64
#2012-06-20| 947.62
#2012-06-21| 929.32
#2012-06-22| 917.22
#2012-06-25| 905.67
#2012-06-26| 904.24
#2012-06-27| 910.05
#2012-06-28| 892.43
#2012-06-29| 908.22
#2012-07-02| 908.25
#2012-07-03| 917.05
#2012-07-04| .
#2012-07-05| 919.11
#2012-07-06| 928.60
#2012-07-09| 907.93
#2012-07-10| 903.22
#2012-07-11| 910.78
#2012-07-12| 897.11
#2012-07-13| 898.91
#2012-07-16| 892.21
#2012-07-17| 893.36
#2012-07-18| 884.40
#2012-07-19| 891.08
#2012-07-20| 887.71
#2012-07-23| 860.82
#2012-07-24| 859.44
#2012-07-25| 845.00
#2012-07-26| 845.47
#2012-07-27| 864.92
#2012-07-30| 867.76
#2012-07-31| 876.07
#2012-08-01| 893.35
#2012-08-02| 884.50
#2012-08-03| 879.31
#2012-08-06| 896.52
#2012-08-07| 906.71
#2012-08-08| 903.89
#2012-08-09| 911.87
#2012-08-10| 908.66
#2012-08-13| 894.50
#2012-08-14| 895.23
#2012-08-15| 886.61
#2012-08-16| 885.52
#2012-08-17| 899.24
#2012-08-20| 900.31
#2012-08-21| 905.80
#2012-08-22| 893.25
#2012-08-23| 898.50
#2012-08-24| 887.17
#2012-08-27| 876.67
#2012-08-28| 874.44
#2012-08-29| 866.80
#2012-08-30| 847.71
#2012-08-31| 843.07
#2012-09-03| .
#2012-09-04| 840.82
#2012-09-05| 828.57
#2012-09-06| 843.52
#2012-09-07| 880.41
#2012-09-10| 893.63
#2012-09-11| 886.28
#2012-09-12| 898.95
#2012-09-13| 897.67
#2012-09-14| 925.20
#2012-09-17| 923.81
#2012-09-18| 906.69
#2012-09-19| 922.91
#2012-09-20| 905.48
#2012-09-21| 912.37
#2012-09-24| 918.56
#2012-09-25| 917.58
#2012-09-26| 899.86
#2012-09-27| 906.95
#2012-09-28| 917.51
#2012-10-01| 917.41
#2012-10-02| 917.31
#2012-10-03| 908.24
#2012-10-04| 914.34
#2012-10-05| 926.22
#2012-10-08| 915.57
#2012-10-09| 918.84
#2012-10-10| 921.92
#2012-10-11| 935.08
#2012-10-12| 946.84
#2012-10-15| 950.31
#2012-10-16| 950.93
#2012-10-17| 964.55
#2012-10-18| 989.01
#2012-10-19| 993.25
#2012-10-22| 998.02
#2012-10-23| 997.66
#2012-10-24| 996.29
#2012-10-25| 981.84
#2012-10-26| 965.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 996.80
#2012-11-01|1016.37
#2012-11-02|1030.58
#2012-11-05|1029.25
#2012-11-06|1021.12
#2012-11-07|1025.62
#2012-11-08|1005.16
#2012-11-09| 999.61
#2012-11-12| 994.70
#2012-11-13| 971.93
#2012-11-14| 978.10
#2012-11-15| 967.19
#2012-11-16| 968.85
#2012-11-19| 980.78
#2012-11-20| 974.74
#2012-11-21| 978.52
#2012-11-22| .
#2012-11-23| 999.06
#2012-11-26| 997.17
#2012-11-27| 989.78
#2012-11-28| 985.16
#2012-11-29| 991.58
#2012-11-30|1000.00
#2012-12-03| 995.82
#2012-12-04| 998.34
#2012-12-05|1026.21
#2012-12-06|1031.32
#2012-12-07|1040.62
#2012-12-10|1048.95
#2012-12-11|1038.92
#2012-12-12|1049.02
#2012-12-13|1043.70
#2012-12-14|1058.82
#2012-12-17|1055.49
#2012-12-18|1061.42
#2012-12-19|1069.51
#2012-12-20|1063.07
#2012-12-21|1051.78
#2012-12-24|1053.99
#2012-12-25|1054.40
#2012-12-26|1055.15
#2012-12-27|1059.28
#2012-12-28|1061.44
#2012-12-31|1063.95
#2013-01-01|1063.95
#2013-01-02|1098.91
#2013-01-03|1105.45
#2013-01-04|1116.66
#2013-01-07|1131.94
#2013-01-08|1108.31
#2013-01-09|1118.45
#2013-01-10|1126.66
#2013-01-11|1112.64
#2013-01-14|1119.93
#2013-01-15|1120.74
#2013-01-16|1114.64
#2013-01-17|1106.39
#2013-01-18|1120.53
#2013-01-21|1129.84
#2013-01-22|1139.15
#2013-01-23|1128.81
#2013-01-24|1110.51
#2013-01-25|1098.11
#2013-01-28|1108.25
#2013-01-29|1114.25
#2013-01-30|1122.22
#2013-01-31|1119.00
#2013-02-01|1122.63
#2013-02-04|1124.53
#2013-02-05|1113.77
#2013-02-06|1118.92
#2013-02-07|1109.81
#2013-02-08|1115.74
#2013-02-11|1115.63
#2013-02-12|1115.70
#2013-02-13|1115.61
#2013-02-14|1128.48
#2013-02-15|1140.89
#2013-02-18|1136.62
#2013-02-19|1114.92
#2013-02-20|1126.60
#2013-02-21|1103.00
#2013-02-22|1096.33
#2013-02-25|1089.70
#2013-02-26|1066.72
#2013-02-27|1075.85
#2013-02-28|1103.39
#2013-03-01|1106.20
#2013-03-04|1086.27
#2013-03-05|1091.53
#2013-03-06|1106.74
#2013-03-07|1104.96
#2013-03-08|1111.81
#2013-03-11| .
#2013-03-12|1078.15
#2013-03-13|1047.45
#2013-03-14|1056.34
#2013-03-15|1039.65
#2013-03-18|1023.23
#2013-03-19|1025.94
#2013-03-20|1044.13
#2013-03-21|1040.03
#2013-03-22|1041.88
#2013-03-25|1040.24
#2013-03-26|1032.84
#2013-03-27|1046.93
#2013-03-28|1037.19
#2013-03-29| .
#2013-04-01|1037.21
#2013-04-02|1020.34
#2013-04-03|1018.05
#2013-04-04|1017.89
#2013-04-05| 990.83
#2013-04-08| 998.86
#2013-04-09|1018.59
#2013-04-10|1031.83
#2013-04-11|1035.19
#2013-04-12|1029.47
#2013-04-15|1013.82
#2013-04-16|1012.97
#2013-04-17|1012.10
#2013-04-18|1014.28
#2013-04-19|1033.49
#2013-04-22|1043.28
#2013-04-23|1026.16
#2013-04-24|1040.77
#2013-04-25|1041.15
#2013-04-26|1041.72
#2013-04-29|1027.72
#2013-04-30|1040.64
#2013-05-01|1040.72
#2013-05-02|1037.82
#2013-05-03|1046.19
#2013-05-06|1058.96
#2013-05-07|1076.41
#2013-05-08|1088.80
#2013-05-09|1084.44
#2013-05-10|1089.74
#2013-05-13|1079.28
#2013-05-14|1073.01
#2013-05-15|1082.55
#2013-05-16|1079.82
#2013-05-17|1080.19
#2013-05-20|1095.56
#2013-05-21|1097.84
#2013-05-22|1096.63
#2013-05-23|1071.92
#2013-05-24|1071.11
#2013-05-27|1078.59
#2013-05-28|1095.93
#2013-05-29|1088.44
#2013-05-30|1081.82
#2013-05-31|1080.22
#2013-06-03|1068.28
#2013-06-04|1066.16
#2013-06-05|1058.78
#2013-06-06|1046.57
#2013-06-07|1044.17
#2013-06-10|1037.27
#2013-06-11|1020.58
#2013-06-12|1020.50
#2013-06-13|1000.32
#2013-06-14| 996.82
#2013-06-17|1008.02
#2013-06-18|1009.06
#2013-06-19|1000.17
#2013-06-20| 978.23
#2013-06-21| 965.47
#2013-06-24| 934.26
#2013-06-25| 923.75
#2013-06-26| 950.50
#2013-06-27| 955.52
#2013-06-28| 975.41
#2013-07-01| 975.79
#2013-07-02| 964.69
#2013-07-03| 931.24
#2013-07-04| 932.10
#2013-07-05| 943.97
#2013-07-08| 926.83
#2013-07-09| 926.15
#2013-07-10| 920.98
#2013-07-11| 957.01
#2013-07-12| 969.54
#2013-07-15| 977.83
#2013-07-16| 976.30
#2013-07-17| 973.33
#2013-07-18| 969.10
#2013-07-19| 961.55
#2013-07-22| 959.26
#2013-07-23| 989.75
#2013-07-24|1001.15
#2013-07-25|1013.69
#2013-07-26|1007.66
#2013-07-29| 992.60
#2013-07-30| 987.86
#2013-07-31| 985.23
#2013-08-01|1006.32
#2013-08-02|1008.93
#2013-08-05|1013.68
#2013-08-06|1011.46
#2013-08-07| 995.57
#2013-08-08| 999.11
#2013-08-09|1017.42
#2013-08-12|1040.32
#2013-08-13|1054.66
#2013-08-14|1054.61
#2013-08-15|1054.46
#2013-08-16|1053.13
#2013-08-19|1047.89
#2013-08-20|1025.69
#2013-08-21|1027.90
#2013-08-22|1031.90
#2013-08-23|1030.90
#2013-08-26|1035.57
#2013-08-27|1028.33
#2013-08-28|1006.74
#2013-08-29|1015.15
#2013-08-30|1021.52
#2013-09-02|1029.92
#2013-09-03|1047.11
#2013-09-04|1047.97
#2013-09-05|1062.02
#2013-09-06|1059.41
#2013-09-09|1074.70
#2013-09-10|1091.53
#2013-09-11|1090.76
#2013-09-12|1090.01
#2013-09-13|1079.77
#2013-09-16|1087.45
#2013-09-17|1082.89
#2013-09-18|1079.89
#2013-09-19|1088.07
#2013-09-20|1088.16
#2013-09-23|1093.97
#2013-09-24|1084.75
#2013-09-25|1086.79
#2013-09-26|1080.52
#2013-09-27|1077.27
#2013-09-30|1070.84
#2013-10-01|1071.04
#2013-10-02|1078.15
#2013-10-03|1087.15
#2013-10-04|1093.67
#2013-10-07|1090.10
#2013-10-08|1099.58
#2013-10-09|1095.99
#2013-10-10|1095.03
#2013-10-11|1105.71
#2013-10-14|1105.63
#2013-10-15|1113.14
#2013-10-16|1102.75
#2013-10-17|1100.78
#2013-10-18|1110.88
#2013-10-21|1117.45
#2013-10-22|1117.54
#2013-10-23|1100.82
#2013-10-24|1099.60
#2013-10-25|1091.45
#2013-10-28|1090.53
#2013-10-29|1091.11
#2013-10-30|1110.09
#2013-10-31|1115.08
#2013-11-01|1116.86
#2013-11-04|1117.36
#2013-11-05|1116.09
#2013-11-06|1114.27
#2013-11-07|1108.30
#2013-11-08|1095.91
#2013-11-11|1106.87
#2013-11-12|1103.38
#2013-11-13|1089.77
#2013-11-14|1102.09
#2013-11-15|1117.82
#2013-11-18|1153.24
#2013-11-19|1151.07
#2013-11-20|1162.27
#2013-11-21|1162.42
#2013-11-22|1163.42
#2013-11-25|1164.49
#2013-11-26|1163.15
#2013-11-27|1170.63
#2013-11-28|1174.05
#2013-11-29|1186.85
#2013-12-02|1191.90
#2013-12-03|1196.27
#2013-12-04|1196.59
#2013-12-05|1192.68
#2013-12-06|1185.70
#2013-12-09|1190.96
#2013-12-10|1186.12
#2013-12-11|1170.43
#2013-12-12|1160.55
#2013-12-13|1162.77
#2013-12-16|1153.36
#2013-12-17|1158.38
#2013-12-18|1167.11
#2013-12-19|1153.79
#2013-12-20|1143.53
#2013-12-23|1149.14
#2013-12-24|1163.72
#2013-12-25|1164.34
#2013-12-26|1163.93
#2013-12-27|1172.22
#2013-12-30|1168.53
#2013-12-31|1173.73
#2014-01-01|1173.73
#2014-01-02|1182.61
#2014-01-03|1159.43
#2014-01-06|1135.20
#2014-01-07|1127.65
#2014-01-08|1141.66
#2014-01-09|1126.80
#2014-01-10|1119.30
#2014-01-13|1125.81
#2014-01-14|1119.79
#2014-01-15|1125.56
#2014-01-16|1133.77
#2014-01-17|1141.98
#2014-01-20|1136.11
#2014-01-21|1141.21
#2014-01-22|1153.65
#2014-01-23|1146.87
#2014-01-24|1126.96
#2014-01-27|1094.57
#2014-01-28|1091.19
#2014-01-29|1106.22
#2014-01-30|1104.16
#2014-01-31|1104.19
#2014-02-03|1104.25
#2014-02-04|1075.12
#2014-02-05|1071.67
#2014-02-06|1083.21
#2014-02-07|1105.99
#2014-02-10|1110.48
#2014-02-11|1115.75
#2014-02-12|1126.11
#2014-02-13|1126.02
#2014-02-14|1134.78
#2014-02-17|1140.53
#2014-02-18|1134.38
#2014-02-19|1134.56
#2014-02-20|1127.57
#2014-02-21|1125.14
#2014-02-24|1110.17
#2014-02-25|1096.45
#2014-02-26|1104.54
#2014-02-27|1118.90
#2014-02-28|1123.97
#2014-03-03|1115.71
#2014-03-04|1117.81
#2014-03-05|1111.27
#2014-03-06|1128.02
#2014-03-07|1127.61
#2014-03-10|1105.44
#2014-03-11|1102.42
#2014-03-12|1077.98
#2014-03-13|1077.01
#2014-03-14|1064.10
#2014-03-17|1073.70
#2014-03-18|1082.20
#2014-03-19|1087.93
#2014-03-20|1075.72
#2014-03-21|1082.91
#2014-03-24|1101.04
#2014-03-25|1091.32
#2014-03-26|1104.57
#2014-03-27|1098.02
#2014-03-28|1121.10
#2014-03-31|1125.40
#2014-04-01|1136.41
#2014-04-02|1145.02
#2014-04-03|1159.47
#2014-04-04|1153.28
#2014-04-07|1145.72
#2014-04-08|1147.27
#2014-04-09|1150.41
#2014-04-10|1173.02
#2014-04-11|1155.19
#2014-04-14|1152.62
#2014-04-15|1135.96
#2014-04-16|1138.40
#2014-04-17|1139.95
#2014-04-18|1139.92
#2014-04-21|1139.30
#2014-04-22|1134.45
#2014-04-23|1132.81
#2014-04-24|1131.22
#2014-04-25|1121.46
#2014-04-28|1099.46
#2014-04-29|1099.95
#2014-04-30|1091.21
#2014-05-01|1091.18
#2014-05-02|1109.31
#2014-05-05|1103.86
#2014-05-06|1104.07
#2014-05-07|1087.48
#2014-05-08|1079.81
#2014-05-09|1067.30
#2014-05-12|1082.26
#2014-05-13|1090.21
#2014-05-14|1101.59
#2014-05-15|1100.15
#2014-05-16|1092.52
#2014-05-19|1087.95
#2014-05-20|1082.17
#2014-05-21|1085.23
#2014-05-22|1099.04
#2014-05-23|1112.75
#2014-05-26|1112.69
#2014-05-27|1107.31
#2014-05-28|1111.34
#2014-05-29|1103.36
#2014-05-30|1107.33
#2014-06-02|1107.20
#2014-06-03|1129.81
#2014-06-04|1122.20
#2014-06-05|1128.80
#2014-06-06|1128.20
#2014-06-09|1136.04
#2014-06-10|1149.17
#2014-06-11|1141.68
#2014-06-12|1142.43
#2014-06-13|1149.64
#2014-06-16|1151.89
#2014-06-17|1146.33
#2014-06-18|1140.16
#2014-06-19|1134.00
#2014-06-20|1134.36
#2014-06-23|1124.44
#2014-06-24|1132.75
#2014-06-25|1135.96
#2014-06-26|1144.41
#2014-06-27|1140.58
#2014-06-30|1142.87
#2014-07-01|1143.16
#2014-07-02|1158.59
#2014-07-03|1172.70
#2014-07-04|1175.77
#2014-07-07|1182.51
#2014-07-08|1182.42
#2014-07-09|1168.27
#2014-07-10|1171.95
#2014-07-11|1170.60
#2014-07-14|1178.30
#2014-07-15|1182.64
#2014-07-16|1188.60
#2014-07-17|1188.64
#2014-07-18|1182.25
#2014-07-21|1175.31
#2014-07-22|1190.11
#2014-07-23|1205.01
#2014-07-24|1209.80
#2014-07-25|1212.24
#2014-07-28|1218.96
#2014-07-29|1215.12
#2014-07-30|1213.03
#2014-07-31|1212.04
#2014-08-01|1196.91
#2014-08-04|1216.32
#2014-08-05|1222.64
#2014-08-06|1226.14
#2014-08-07|1217.51
#2014-08-08|1212.86
#2014-08-11|1223.48
#2014-08-12|1238.55
#2014-08-13|1250.13
#2014-08-14|1238.81
#2014-08-15|1242.26
#2014-08-18|1238.38
#2014-08-19|1241.12
#2014-08-20|1240.99
#2014-08-21|1227.42
#2014-08-22|1231.69
#2014-08-25|1223.21
#2014-08-26|1210.41
#2014-08-27|1203.64
#2014-08-28|1187.88
#2014-08-29|1192.09
#2014-09-01|1191.41
#2014-09-02|1200.34
#2014-09-03|1220.79
#2014-09-04|1226.22
#2014-09-05|1221.37
#2014-09-08|1222.39
#2014-09-09|1222.69
#2014-09-10|1210.14
#2014-09-11|1207.26
#2014-09-12|1203.23
#2014-09-15|1195.09
#2014-09-16|1186.32
#2014-09-17|1190.41
#2014-09-18|1184.98
#2014-09-19|1188.09
#2014-09-22|1173.64
#2014-09-23|1165.24
#2014-09-24|1177.07
#2014-09-25|1179.15
#2014-09-26|1172.88
#2014-09-29|1155.24
#2014-09-30|1140.11
#2014-10-01|1140.09
#2014-10-02|1140.52
#2014-10-03|1139.81
#2014-10-06|1157.81
#2014-10-07|1162.32
#2014-10-08|1157.57
#2014-10-09|1168.18
#2014-10-10|1150.45
#2014-10-13|1140.81
#2014-10-14|1137.52
#2014-10-15|1139.90
#2014-10-16|1136.52
#2014-10-17|1137.63
#2014-10-20|1144.33
#2014-10-21|1140.84
#2014-10-22|1157.60
#2014-10-23|1151.17
#2014-10-24|1146.97
#2014-10-27|1138.07
#2014-10-28|1153.93
#2014-10-29|1169.55
#2014-10-30|1167.66
#2014-10-31|1174.92
#2014-11-03|1176.60
#2014-11-04|1191.94
#2014-11-05|1183.64
#2014-11-06|1189.54
#2014-11-07|1179.71
#2014-11-10|1196.41
#2014-11-11|1190.98
#2014-11-12|1197.63
#2014-11-13|1206.67
#2014-11-14|1206.29
#2014-11-17|1183.81
#2014-11-18|1174.47
#2014-11-19|1171.84
#2014-11-20|1169.92
#2014-11-21|1175.66
#2014-11-24|1206.97
#2014-11-25|1204.89
#2014-11-26|1218.37
#2014-11-27|1208.48
#2014-11-28|1215.65
#2014-12-01|1185.84
#2014-12-02|1195.66
#2014-12-03|1189.74
#2014-12-04|1204.50
#2014-12-05|1204.27
#2014-12-08|1217.30
#2014-12-09|1186.75
#2014-12-10|1205.90
#2014-12-11|1202.62
#2014-12-12|1209.69
#2014-12-15|1207.70
#2014-12-16|1197.64
#2014-12-17|1191.67
#2014-12-18|1204.79
#2014-12-19|1209.78
#2014-12-22|1210.24
#2014-12-23|1198.44
#2014-12-24|1189.95
#2014-12-25|1190.64
#2014-12-26|1191.09
#2014-12-29|1215.72
#2014-12-30|1212.89
#2014-12-31|1238.48
#2015-01-01|1238.48
#2015-01-02|1268.93
#2015-01-05|1269.24
#2015-01-06|1254.67
#2015-01-07|1251.79
#2015-01-08|1259.53
#2015-01-09|1262.36
#2015-01-12|1246.74
#2015-01-13|1258.40
#2015-01-14|1253.98
#2015-01-15|1256.45
#2015-01-16|1246.48
#2015-01-19|1204.01
#2015-01-20|1224.50
#2015-01-21|1245.22
#2015-01-22|1237.77
#2015-01-23|1246.87
#2015-01-26|1243.45
#2015-01-27|1239.29
#2015-01-28|1235.03
#2015-01-29|1228.35
#2015-01-30|1221.65
#2015-02-02|1200.53
#2015-02-03|1205.40
#2015-02-04|1204.13
#2015-02-05|1199.63
#2015-02-06|1193.59
#2015-02-09|1180.14
#2015-02-10|1182.69
#2015-02-11|1182.42
#2015-02-12|1197.47
#2015-02-13|1207.55
#2015-02-16|1204.78
#2015-02-17|1210.52
#2015-02-18|1210.56
#2015-02-19|1210.74
#2015-02-20|1210.50
#2015-02-23|1216.28
#2015-02-24|1223.44
#2015-02-25|1225.91
#2015-02-26|1244.05
#2015-02-27|1240.60
#2015-03-02|1243.39
#2015-03-03|1236.88
#2015-03-04|1228.53
#2015-03-05|1224.06
#2015-03-06|1228.61
#2015-03-09|1224.52
#2015-03-10|1215.89
#2015-03-11|1208.09
#2015-03-12|1212.75
#2015-03-13|1209.94
#2015-03-16|1211.99
#2015-03-17|1228.88
#2015-03-18|1242.61
#2015-03-19|1254.39
#2015-03-20|1249.63
#2015-03-23|1261.92
#2015-03-24|1258.97
#2015-03-25|1251.32
#2015-03-26|1242.58
#2015-03-27|1246.30
#2015-03-30|1316.57
#2015-03-31|1310.55
#2015-04-01|1342.42
#2015-04-02|1379.37
#2015-04-03|1379.74
#2015-04-06|1379.64
#2015-04-07|1380.17
#2015-04-08|1508.73
#2015-04-09|1548.94
#2015-04-10|1568.63
#2015-04-13|1642.03
#2015-04-14|1610.58
#2015-04-15|1600.07
#2015-04-16|1623.87
#2015-04-17|1647.23
#2015-04-20|1586.00
#2015-04-21|1590.51
#2015-04-22|1645.57
#2015-04-23|1653.55
#2015-04-24|1649.90
#2015-04-27|1673.67
#2015-04-28|1672.80
#2015-04-29|1645.09
#2015-04-30|1627.52
#2015-05-01|1627.58
#2015-05-04|1630.89
#2015-05-05|1591.73
#2015-05-06|1557.47
#2015-05-07|1510.28
#2015-05-08|1567.88
#2015-05-11|1590.68
#2015-05-12|1576.89
#2015-05-13|1562.90
#2015-05-14|1560.05
#2015-05-15|1578.18
#2015-05-18|1587.68
#2015-05-19|1611.35
#2015-05-20|1615.96
#2015-05-21|1611.80
#2015-05-22|1614.12
#2015-05-25|1615.04
#2015-05-26|1649.07
#2015-05-27|1645.39
#2015-05-28|1603.39
#2015-05-29|1598.42
#2015-06-01|1624.40
#2015-06-02|1611.94
#2015-06-03|1610.89
#2015-06-04|1600.84
#2015-06-05|1592.70
#2015-06-08|1575.64
#2015-06-09|1519.07
#2015-06-10|1508.50
#2015-06-11|1526.11
#2015-06-12|1558.59
#2015-06-15|1526.50
#2015-06-16|1487.13
#2015-06-17|1504.08
#2015-06-18|1508.56
#2015-06-19|1481.42
#2015-06-22|1497.20
#2015-06-23|1523.35
#2015-06-24|1532.81
#2015-06-25|1513.68
#2015-06-26|1472.19
#2015-06-29|1426.60
#2015-06-30|1462.76
#2015-07-01|1459.63
#2015-07-02|1428.58
#2015-07-03|1382.78
#2015-07-06|1306.46
#2015-07-07|1239.50
#2015-07-08|1163.57
#2015-07-09|1282.05
#2015-07-10|1337.06
#2015-07-13|1370.20
#2015-07-14|1354.14
#2015-07-15|1314.37
#2015-07-16|1333.86
#2015-07-17|1353.57
#2015-07-20|1358.96
#2015-07-21|1371.61
#2015-07-22|1349.59
#2015-07-23|1366.78
#2015-07-24|1348.29
#2015-07-27|1274.25
#2015-07-28|1275.46
#2015-07-29|1297.53
#2015-07-30|1290.36
#2015-07-31|1289.96
#2015-08-03|1274.65
#2015-08-04|1277.40
#2015-08-05|1292.65
#2015-08-06|1303.62
#2015-08-07|1328.00
#2015-08-10|1363.95
#2015-08-11|1347.27
#2015-08-12|1321.83
#2015-08-13|1323.83
#2015-08-14|1335.86
#2015-08-17|1325.20
#2015-08-18|1298.80
#2015-08-19|1284.03
#2015-08-20|1247.22
#2015-08-21|1214.06
#2015-08-24|1147.54
#2015-08-25|1135.39
#2015-08-26|1139.50
#2015-08-27|1205.88
#2015-08-28|1217.32
#2015-08-31|1196.09
#2015-09-01|1157.85
#2015-09-02|1144.86
#2015-09-03|1144.66
#2015-09-04|1146.86
#2015-09-07|1147.76
#2015-09-08|1187.34
#2015-09-09|1229.49
#2015-09-10|1229.03
#2015-09-11|1227.68
#2015-09-14|1222.56
#2015-09-15|1215.86
#2015-09-16|1234.92
#2015-09-17|1241.74
#2015-09-18|1259.92
#2015-09-21|1262.94
#2015-09-22|1255.32
#2015-09-23|1222.99
#2015-09-24|1223.64
#2015-09-25|1222.26
#2015-09-28|1222.74
#2015-09-29|1189.35
#2015-09-30|1211.19
#2015-10-01|1211.19
#2015-10-02|1254.05
#2015-10-05|1256.50
#2015-10-06|1256.15
#2015-10-07|1286.91
#2015-10-08|1274.07
#2015-10-09|1283.14
#2015-10-12|1300.97
#2015-10-13|1296.88
#2015-10-14|1285.48
#2015-10-15|1307.26
#2015-10-16|1311.27
#2015-10-19|1303.80
#2015-10-20|1303.96
#2015-10-21|1299.25
#2015-10-22|1298.33
#2015-10-23|1306.60
#2015-10-26|1311.87
#2015-10-27|1303.79
#2015-10-28|1287.98
#2015-10-29|1281.19
#2015-10-30|1285.91
#2015-11-02|1266.88
#2015-11-03|1272.86
#2015-11-04|1301.51
#2015-11-05|1307.70
#2015-11-06|1306.91
#2015-11-09|1300.60
#2015-11-10|1283.09
#2015-11-11|1274.50
#2015-11-12|1283.50
#2015-11-13|1276.76
#2015-11-16|1262.79
#2015-11-17|1267.88
#2015-11-18|1270.01
#2015-11-19|1285.99
#2015-11-20|1298.93
#2015-11-23|1293.39
#2015-11-24|1283.47
#2015-11-25|1278.87
#2015-11-26|1269.88
#2015-11-27|1248.25
#2015-11-30|1245.31
#2015-12-01|1260.28
#2015-12-02|1273.38
#2015-12-03|1265.88
#2015-12-04|1254.07
#2015-12-07|1255.80
#2015-12-08|1243.39
#2015-12-09|1235.23
#2015-12-10|1218.95
#2015-12-11|1197.01
#2015-12-14|1178.49
#2015-12-15|1174.48
#2015-12-16|1181.46
#2015-12-17|1196.50
#2015-12-18|1188.54
#2015-12-21|1196.25
#2015-12-22|1203.27
#2015-12-23|1210.84
#2015-12-24|1209.26
#2015-12-25|1211.21
#2015-12-28|1194.98
#2015-12-29|1199.54
#2015-12-30|1193.79
#2015-12-31|1195.04
#2016-01-01|1195.04
#2016-01-04|1147.11
#2016-01-05|1133.24
#2016-01-06|1124.74
#2016-01-07|1070.04
#2016-01-08|1085.72
#2016-01-11|1040.71
#2016-01-12|1031.23
#2016-01-13|1036.93
#2016-01-14|1027.36
#2016-01-15|1002.28
#2016-01-18| 998.60
#2016-01-19|1032.13
#2016-01-20| 989.18
#2016-01-21| 953.97
#2016-01-22| 992.38
#2016-01-25|1004.36
#2016-01-26| 966.26
#2016-01-27| 974.06
#2016-01-28| 980.38
#2016-01-29|1009.29
#2016-02-01|1010.08
#2016-02-02|1007.58
#2016-02-03| 986.36
#2016-02-04| 998.77
#2016-02-05| 994.16
#2016-02-08| 994.57
#2016-02-09| 993.36
#2016-02-10| 994.35
#2016-02-11| 962.00
#2016-02-12| 948.68
#2016-02-15| 976.01
#2016-02-16| 998.99
#2016-02-17|1002.66
#2016-02-18|1038.42
#2016-02-19|1040.92
#2016-02-22|1043.83
#2016-02-23|1040.41
#2016-02-24|1032.87
#2016-02-25|1000.42
#2016-02-26|1018.53
#2016-02-29|1002.09
#2016-03-01|1027.58
#2016-03-02|1066.55
#2016-03-03|1063.37
#2016-03-04|1081.01
#2016-03-07|1085.14
#2016-03-08|1076.72
#2016-03-09|1064.32
#2016-03-10|1057.95
#2016-03-11|1090.59
#2016-03-14|1104.68
#2016-03-15|1093.85
#2016-03-16|1081.35
#2016-03-17|1107.81
#2016-03-18|1121.37
#2016-03-21|1132.27
#2016-03-22|1124.92
#2016-03-23|1121.05
#2016-03-24|1106.50
#2016-03-25|1107.03
#2016-03-28|1107.34
#2016-03-29|1106.73
#2016-03-30|1131.15
#2016-03-31|1145.14
#2016-04-01|1136.79
#2016-04-04|1136.69
#2016-04-05|1127.42
#2016-04-06|1133.75
#2016-04-07|1138.57
#2016-04-08|1140.06
#2016-04-11|1152.40
#2016-04-12|1166.91
#2016-04-13|1207.15
#2016-04-14|1200.93
#2016-04-15|1197.21
#2016-04-18|1185.41
#2016-04-19|1195.42
#2016-04-20|1180.60
#2016-04-21|1188.64
#2016-04-22|1174.21
#2016-04-25|1156.77
#2016-04-26|1153.59
#2016-04-27|1150.94
#2016-04-28|1154.19
#2016-04-29|1142.68
#2016-05-02|1142.41
#2016-05-03|1130.66
#2016-05-04|1130.11
#2016-05-05|1116.14
#2016-05-06|1095.70
#2016-05-09|1087.48
#2016-05-10|1088.88
#2016-05-11|1092.94
#2016-05-12|1093.43
#2016-05-13|1078.93
#2016-05-16|1087.57
#2016-05-17|1096.29
#2016-05-18|1083.51
#2016-05-19|1073.50
#2016-05-20|1071.93
#2016-05-23|1076.95
#2016-05-24|1074.79
#2016-05-25|1091.55
#2016-05-26|1088.90
#2016-05-27|1095.39
#2016-05-30|1104.98
#2016-05-31|1117.34
#2016-06-01|1109.92
#2016-06-02|1113.29
#2016-06-03|1119.91
#2016-06-06|1127.29
#2016-06-07|1150.58
#2016-06-08|1143.49
#2016-06-09|1143.61
#2016-06-10|1113.76
#2016-06-13|1088.76
#2016-06-14|1084.79
#2016-06-15|1095.14
#2016-06-16|1082.47
#2016-06-17|1091.56
#2016-06-20|1101.36
#2016-06-21|1112.90
#2016-06-22|1120.85
#2016-06-23|1117.24
#2016-06-24|1094.61
#2016-06-27|1090.24
#2016-06-28|1085.22
#2016-06-29|1101.31
#2016-06-30|1121.96
#2016-07-01|1121.83
#2016-07-04|1127.41
#2016-07-05|1121.37
#2016-07-06|1106.79
#2016-07-07|1114.24
#2016-07-08|1110.74
#2016-07-11|1128.50
#2016-07-12|1145.39
#2016-07-13|1151.22
#2016-07-14|1160.08
#2016-07-15|1154.84
#2016-07-18|1155.59
#2016-07-19|1148.65
#2016-07-20|1157.02
#2016-07-21|1170.98
#2016-07-22|1163.94
#2016-07-25|1167.07
#2016-07-26|1171.12
#2016-07-27|1171.76
#2016-07-28|1174.90
#2016-07-29|1160.65
#2016-08-01|1173.30
#2016-08-02|1173.67
#2016-08-03|1163.63
#2016-08-04|1169.71
#2016-08-05|1183.83
#2016-08-08|1210.34
#2016-08-09|1218.84
#2016-08-10|1215.60
#2016-08-11|1223.21
#2016-08-12|1230.23
#2016-08-15|1244.81
#2016-08-16|1250.20
#2016-08-17|1235.53
#2016-08-18|1244.33
#2016-08-19|1243.86
#2016-08-22|1236.23
#2016-08-23|1227.96
#2016-08-24|1229.32
#2016-08-25|1218.57
#2016-08-26|1232.62
#2016-08-29|1237.82
#2016-08-30|1248.55
#2016-08-31|1231.53
#2016-09-01|1223.64
#2016-09-02|1227.37
#2016-09-05|1241.75
#2016-09-06|1260.88
#2016-09-07|1258.96
#2016-09-08|1268.69
#2016-09-09|1267.60
#2016-09-12|1218.81
#2016-09-13|1215.78
#2016-09-14|1211.07
#2016-09-15|1218.76
#2016-09-16|1218.73
#2016-09-19|1227.30
#2016-09-20|1222.16
#2016-09-21|1227.94
#2016-09-22|1234.69
#2016-09-23|1227.13
#2016-09-26|1199.56
#2016-09-27|1204.71
#2016-09-28|1199.90
#2016-09-29|1209.38
#2016-09-30|1192.35
#2016-10-03|1207.69
#2016-10-04|1210.93
#2016-10-05|1216.24
#2016-10-06|1231.50
#2016-10-07|1222.93
#2016-10-10|1224.75
#2016-10-11|1213.87
#2016-10-12|1209.66
#2016-10-13|1196.37
#2016-10-14|1202.39
#2016-10-17|1194.61
#2016-10-18|1220.34
#2016-10-19|1214.33
#2016-10-20|1219.35
#2016-10-21|1218.63
#2016-10-24|1237.71
#2016-10-25|1234.77
#2016-10-26|1222.90
#2016-10-27|1216.59
#2016-10-28|1203.85
#2016-10-31|1196.36
#2016-11-01|1211.78
#2016-11-02|1194.63
#2016-11-03|1190.49
#2016-11-04|1191.63
#2016-11-07|1208.79
#2016-11-08|1214.02
#2016-11-09|1196.39
#2016-11-10|1226.01
#2016-11-11|1222.03
#2016-11-14|1215.70
#2016-11-15|1212.96
#2016-11-16|1215.64
#2016-11-17|1217.91
#2016-11-18|1219.50
#2016-11-21|1227.83
#2016-11-22|1236.91
#2016-11-23|1235.63
#2016-11-24|1228.87
#2016-11-25|1234.18
#2016-11-28|1245.50
#2016-11-29|1246.43
#2016-11-30|1237.92
#2016-12-01|1238.59
#2016-12-02|1226.11
#2016-12-05|1215.50
#2016-12-06|1216.47
#2016-12-07|1220.10
#2016-12-08|1222.00
#2016-12-09|1214.01
#2016-12-12|1186.14
#2016-12-13|1192.98
#2016-12-14|1189.76
#2016-12-15|1176.32
#2016-12-16|1182.30
#2016-12-19|1167.21
#2016-12-20|1153.56
#2016-12-21|1159.45
#2016-12-22|1152.28
#2016-12-23|1147.48
#2016-12-26|1147.58
#2016-12-27|1147.18
#2016-12-28|1158.62
#2016-12-29|1164.40
#2016-12-30|1176.22
#2017-01-02|1176.22
#2017-01-03|1175.73
#2017-01-04|1187.37
#2017-01-05|1203.27
#2017-01-06|1200.25
#2017-01-09|1202.55
#2017-01-10|1211.62
#2017-01-11|1218.06
#2017-01-12|1218.53
#2017-01-13|1215.86
#2017-01-16|1202.00
#2017-01-17|1210.19
#2017-01-18|1231.73
#2017-01-19|1227.30
#2017-01-20|1224.89
#2017-01-23|1235.63
#2017-01-24|1250.42
#2017-01-25|1248.59
#2017-01-26|1259.22
#2017-01-27|1255.19
#2017-01-30|1255.33
#2017-01-31|1255.07
#2017-02-01|1250.95
#2017-02-02|1247.71
#2017-02-03|1250.35
#2017-02-06|1254.93
#2017-02-07|1261.65
#2017-02-08|1276.26
#2017-02-09|1295.93
#2017-02-10|1303.36
#2017-02-13|1323.90
#2017-02-14|1323.84
#2017-02-15|1329.60
#2017-02-16|1323.42
#2017-02-17|1308.01
#2017-02-20|1322.16
#2017-02-21|1316.14
#2017-02-22|1339.33
#2017-02-23|1335.74
#2017-02-24|1312.36
#2017-02-27|1307.92
#2017-02-28|1305.16
#2017-03-01|1323.04
#2017-03-02|1323.01
#2017-03-03|1318.33
#2017-03-06|1328.91
#2017-03-07|1331.45
#2017-03-08|1335.90
#2017-03-09|1314.77
#2017-03-10|1317.92
#2017-03-13|1342.47
#2017-03-14|1342.88
#2017-03-15|1349.34
#2017-03-16|1372.83
#2017-03-17|1367.12
#2017-03-20|1370.54
#2017-03-21|1384.85
#2017-03-22|1369.02
#2017-03-23|1379.55
#2017-03-24|1377.29
#2017-03-27|1353.49
#2017-03-28|1357.72
#2017-03-29|1358.29
#2017-03-30|1352.84
#2017-03-31|1341.63
#2017-04-03|1362.15
#2017-04-04|1362.16
#2017-04-05|1373.51
#2017-04-06|1366.69
#2017-04-07|1367.86
#2017-04-10|1366.79
#2017-04-11|1364.69
#2017-04-12|1374.29
#2017-04-13|1372.95
#2017-04-14|1370.23
#2017-04-17|1368.31
#2017-04-18|1345.79
#2017-04-19|1344.78
#2017-04-20|1355.71
#2017-04-21|1358.67
#2017-04-24|1346.86
#2017-04-25|1359.01
#2017-04-26|1362.24
#2017-04-27|1354.65
#2017-04-28|1365.99
#2017-05-01|1365.91
#2017-05-02|1366.99
#2017-05-03|1366.48
#2017-05-04|1346.50
#2017-05-05|1322.58
#2017-05-08|1324.30
#2017-05-09|1335.91
#2017-05-10|1341.11
#2017-05-11|1331.22
#2017-05-12|1321.33
#2017-05-15|1323.46
#2017-05-16|1330.90
#2017-05-17|1327.48
#2017-05-18|1307.48
#2017-05-19|1304.22
#2017-05-22|1313.59
#2017-05-23|1303.23
#2017-05-24|1303.10
#2017-05-25|1310.07
#2017-05-26|1312.00
#2017-05-29|1313.49
#2017-05-30|1313.72
#2017-05-31|1312.79
#2017-06-01|1305.11
#2017-06-02|1312.30
#2017-06-05|1310.58
#2017-06-06|1311.76
#2017-06-07|1338.29
#2017-06-08|1352.08
#2017-06-09|1345.59
#2017-06-12|1327.28
#2017-06-13|1335.65
#2017-06-14|1338.87
#2017-06-15|1324.91
#2017-06-16|1325.46
#2017-06-19|1333.79
#2017-06-20|1333.21
#2017-06-21|1336.44
#2017-06-22|1343.11
#2017-06-23|1343.39
#2017-06-26|1357.67
#2017-06-27|1355.42
#2017-06-28|1344.78
#2017-06-29|1355.09
#2017-06-30|1351.96
#2017-07-03|1359.61
#2017-07-04|1343.51
#2017-07-05|1349.80
#2017-07-06|1354.91
#2017-07-07|1351.27
#2017-07-10|1353.88
#2017-07-11|1363.09
#2017-07-12|1369.40
#2017-07-13|1394.83
#2017-07-14|1397.25
#2017-07-17|1396.93
#2017-07-18|1420.14
#2017-07-19|1445.83
#2017-07-20|1448.10
#2017-07-21|1428.84
#2017-07-24|1422.87
#2017-07-25|1419.58
#2017-07-26|1413.92
#2017-07-27|1418.52
#2017-07-28|1412.18
#2017-07-31|1423.12
#2017-08-01|1421.88
#2017-08-02|1430.25
#2017-08-03|1421.01
#2017-08-04|1432.66
#2017-08-07|1453.21
#2017-08-08|1454.30
#2017-08-09|1451.07
#2017-08-10|1438.35
#2017-08-11|1405.17
#2017-08-14|1431.59
#2017-08-15|1427.14
#2017-08-16|1441.87
#2017-08-17|1438.66
#2017-08-18|1428.17
#2017-08-21|1438.32
#2017-08-22|1445.42
#2017-08-23|1443.73
#2017-08-24|1450.09
#2017-08-25|1455.09
#2017-08-28|1470.64
#2017-08-29|1472.51
#2017-08-30|1474.31
#2017-08-31|1488.42
#2017-09-01|1495.78
#2017-09-04|1485.72
#2017-09-05|1486.56
#2017-09-06|1482.58
#2017-09-07|1486.66
#2017-09-08|1489.02
#2017-09-11|1502.06
#2017-09-12|1514.02
#2017-09-13|1531.66
#2017-09-14|1538.00
#2017-09-15|1524.66
#2017-09-18|1541.74
#2017-09-19|1534.07
#2017-09-20|1547.98
#2017-09-21|1548.21
#2017-09-22|1533.97
#2017-09-25|1487.70
#2017-09-26|1482.91
#2017-09-27|1508.58
#2017-09-28|1496.34
#2017-09-29|1503.60
#2017-10-02|1503.86
#2017-10-03|1530.67
#2017-10-04|1533.30
#2017-10-05|1532.69
#2017-10-06|1546.47
#2017-10-09|1534.97
#2017-10-10|1542.76
#2017-10-11|1538.49
#2017-10-12|1533.62
#2017-10-13|1552.46
#2017-10-16|1557.41
#2017-10-17|1550.88
#2017-10-18|1545.07
#2017-10-19|1522.26
#2017-10-20|1553.90
#2017-10-23|1553.82
#2017-10-24|1534.35
#2017-10-25|1546.50
#2017-10-26|1543.99
#2017-10-27|1537.79
#2017-10-30|1538.60
#2017-10-31|1542.06
#2017-11-01|1545.26
#2017-11-02|1538.21
#2017-11-03|1529.66
#2017-11-06|1540.30
#2017-11-07|1546.42
#2017-11-08|1556.60
#2017-11-09|1574.93
#2017-11-10|1574.49
#2017-11-13|1593.45
#2017-11-14|1584.69
#2017-11-15|1554.25
#2017-11-16|1553.29
#2017-11-17|1542.12
#2017-11-20|1534.46
#2017-11-21|1542.79
#2017-11-22|1560.98
#2017-11-23|1540.32
#2017-11-24|1550.45
#2017-11-27|1526.80
#2017-11-28|1538.74
#2017-11-29|1533.17
#2017-11-30|1504.26
#2017-12-01|1502.35
#2017-12-04|1505.27
#2017-12-05|1491.13
#2017-12-06|1438.50
#2017-12-07|1438.93
#2017-12-08|1465.58
#2017-12-11|1487.91
#2017-12-12|1464.45
#2017-12-13|1470.77
#2017-12-14|1463.42
#2017-12-15|1448.05
#2017-12-18|1445.17
#2017-12-19|1461.81
#2017-12-20|1463.30
#2017-12-21|1475.50
#2017-12-22|1484.54
#2017-12-25|1483.57
#2017-12-26|1485.34
#2017-12-27|1484.51
#2017-12-28|1500.96
#2017-12-29|1507.70
#2018-01-01|1507.70
#2018-01-02|1549.30
#2018-01-03|1561.40
#2018-01-04|1563.72
#2018-01-05|1575.47
#2018-01-08|1584.56
#2018-01-09|1567.08
#2018-01-10|1569.31
#2018-01-11|1577.35
#2018-01-12|1581.17
#2018-01-15|1551.43
#2018-01-16|1569.38
#2018-01-17|1572.68
#2018-01-18|1572.89
#2018-01-19|1586.25
#2018-01-22|1592.26
#2018-01-23|1603.18
#2018-01-24|1620.60
#2018-01-25|1611.45
#2018-01-26|1622.08
#2018-01-29|1603.61
#2018-01-30|1572.53
#2018-01-31|1578.59
#2018-02-01|1563.87
#2018-02-02|1585.85
#2018-02-05|1571.74
#2018-02-06|1493.17
#2018-02-07|1484.37
#2018-02-08|1494.56
#2018-02-09|1452.48
#2018-02-12|1467.66
#2018-02-13|1491.01
#2018-02-14|1506.21
#2018-02-15|1528.95
#2018-02-16|1528.70
#2018-02-19|1528.63
#2018-02-20|1545.46
#2018-02-21|1563.35
#2018-02-22|1546.48
#2018-02-23|1558.47
#2018-02-26|1573.79
#2018-02-27|1566.03
#2018-02-28|1554.71
#2018-03-01|1555.72
#2018-03-02|1536.69
#2018-03-05|1509.97
#2018-03-06|1535.92
#2018-03-07|1524.73
#2018-03-08|1534.25
#2018-03-09|1571.58
#2018-03-12|1590.74
#2018-03-13|1589.58
#2018-03-14|1579.99
#2018-03-15|1580.54
#2018-03-16|1579.27
#2018-03-19|1574.37
#2018-03-20|1593.61
#2018-03-21|1579.28
#2018-03-22|1577.90
#2018-03-23|1531.50
#2018-03-26|1545.60
#2018-03-27|1565.60
#2018-03-28|1519.29
#2018-03-29|1523.16
#2018-03-30|1523.61
#2018-04-02|1523.46
#2018-04-03|1549.10
#2018-04-04|1518.83
#2018-04-05|1518.84
#2018-04-06|1544.31
#2018-04-09|1560.23
#2018-04-10|1593.39
#2018-04-11|1584.06
#2018-04-12|1575.02
#2018-04-13|1574.66
#2018-04-16|1552.50
#2018-04-17|1529.51
#2018-04-18|1528.63
#2018-04-19|1553.98
#2018-04-20|1517.53
#2018-04-23|1495.55
#2018-04-24|1521.22
#2018-04-25|1507.31
#2018-04-26|1487.80
#2018-04-27|1509.07
#2018-04-30|1539.33
#2018-05-01|1539.22
#2018-05-02|1533.68
#2018-05-03|1519.32
#2018-05-04|1507.06
#2018-05-07|1519.42
#2018-05-08|1546.99
#2018-05-09|1546.96
#2018-05-10|1551.60
#2018-05-11|1555.56
#2018-05-14|1574.67
#2018-05-15|1564.36
#2018-05-16|1575.05
#2018-05-17|1566.40
#2018-05-18|1573.58
#2018-05-21|1593.67
#2018-05-22|1593.77
#2018-05-23|1579.61
#2018-05-24|1584.46
#2018-05-25|1580.07
#2018-05-28|1600.95
#2018-05-29|1591.34
#2018-05-30|1562.88
#2018-05-31|1597.87
#2018-06-01|1589.79
#2018-06-04|1609.38
#2018-06-05|1610.58
#2018-06-06|1635.45
#2018-06-07|1638.91
#2018-06-08|1618.69
#2018-06-11|1625.21
#2018-06-12|1635.81
#2018-06-13|1614.46
#2018-06-14|1600.00
#2018-06-15|1595.50
#2018-06-18|1595.53
#2018-06-19|1529.64
#2018-06-20|1530.47
#2018-06-21|1504.61
#2018-06-22|1514.23
#2018-06-25|1480.41
#2018-06-26|1458.81
#2018-06-27|1419.85
#2018-06-28|1419.39
#2018-06-29|1470.31
#2018-07-02|1469.43
#2018-07-03|1437.83
#2018-07-04|1406.46
#2018-07-05|1397.58
#2018-07-06|1402.14
#2018-07-09|1431.74
#2018-07-10|1430.06
#2018-07-11|1415.94
#2018-07-12|1442.64
#2018-07-13|1451.93
#2018-07-16|1445.59
#2018-07-17|1428.38
#2018-07-18|1427.73
#2018-07-19|1415.99
#2018-07-20|1414.68
#2018-07-23|1426.73
#2018-07-24|1478.01
#2018-07-25|1486.64
#2018-07-26|1473.52
#2018-07-27|1492.60
#2018-07-30|1494.24
#2018-07-31|1477.84
#2018-08-01|1471.50
#2018-08-02|1439.66
#2018-08-03|1417.36
#2018-08-06|1413.21
#2018-08-07|1450.10
#2018-08-08|1463.61
#2018-08-09|1469.76
#2018-08-10|1458.71
#2018-08-13|1432.99
#2018-08-14|1383.23
#2018-08-15|1346.08
#2018-08-16|1335.57
#2018-08-17|1325.08
#2018-08-20|1329.06
#2018-08-21|1366.69
#2018-08-22|1371.64
#2018-08-23|1362.40
#2018-08-24|1347.54
#2018-08-27|1377.83
#2018-08-28|1378.56
#2018-08-29|1384.92
#2018-08-30|1368.24
#2018-08-31|1365.57
#2018-09-03|1358.89
#2018-09-04|1368.57
#2018-09-05|1336.70
#2018-09-06|1326.22
#2018-09-07|1333.00
#2018-09-10|1301.27
#2018-09-11|1282.85
#2018-09-12|1275.67
#2018-09-13|1307.04
#2018-09-14|1326.12
#2018-09-17|1302.95
#2018-09-18|1340.80
#2018-09-19|1365.24
#2018-09-20|1371.87
#2018-09-21|1397.65
#2018-09-24|1375.51
#2018-09-25|1375.84
#2018-09-26|1387.52
#2018-09-27|1386.82
#2018-09-28|1394.97
#2018-10-01|1394.77
#2018-10-02|1363.76
#2018-10-03|1373.79
#2018-10-04|1348.43
#2018-10-05|1342.76
#2018-10-08|1316.42
#2018-10-09|1316.49
#2018-10-10|1318.77
#2018-10-11|1250.28
#2018-10-12|1286.83
#2018-10-15|1268.58
#2018-10-16|1260.61
#2018-10-17|1260.69
#2018-10-18|1257.43
#2018-10-19|1267.10
#2018-10-22|1291.65
#2018-10-23|1248.49
#2018-10-24|1232.14
#2018-10-25|1203.26
#2018-10-26|1182.40
#2018-10-29|1178.09
#2018-10-30|1165.86
#2018-10-31|1202.99
#2018-11-01|1238.17
#2018-11-02|1293.51
#2018-11-05|1261.94
#2018-11-06|1267.28
#2018-11-07|1263.13
#2018-11-08|1260.19
#2018-11-09|1240.31
#2018-11-12|1247.79
#2018-11-13|1255.32
#2018-11-14|1257.70
#2018-11-15|1279.18
#2018-11-16|1278.85
#2018-11-19|1287.51
#2018-11-20|1269.62
#2018-11-21|1267.48
#2018-11-22|1264.00
#2018-11-23|1252.19
#2018-11-26|1255.49
#2018-11-27|1256.35
#2018-11-28|1269.32
#2018-11-29|1267.19
#2018-11-30|1263.39
#2018-12-03|1299.15
#2018-12-04|1304.30
#2018-12-05|1275.51
#2018-12-06|1242.67
#2018-12-07|1235.49
#2018-12-10|1224.20
#2018-12-11|1235.63
#2018-12-12|1253.00
#2018-12-13|1277.94
#2018-12-14|1259.33
#2018-12-17|1253.21
#2018-12-18|1238.38
#2018-12-19|1235.30
#2018-12-20|1217.61
#2018-12-21|1204.16
#2018-12-24|1198.92
#2018-12-25|1198.55
#2018-12-26|1199.02
#2018-12-27|1202.93
#2018-12-28|1209.97
#2018-12-31|1222.84
#2019-01-01|1222.84
#2019-01-02|1194.95
#2019-01-03|1176.11
#2019-01-04|1178.54
#2019-01-07|1196.37
#2019-01-08|1206.61
#2019-01-09|1223.47
#2019-01-10|1232.88
#2019-01-11|1243.33
#2019-01-14|1235.66
#2019-01-15|1262.47
#2019-01-16|1263.20
#2019-01-17|1257.60
#2019-01-18|1271.06
#2019-01-21|1280.43
#2019-01-22|1268.33
#2019-01-23|1264.98
#2019-01-24|1275.33
#2019-01-25|1290.36
#2019-01-28|1289.45
#2019-01-29|1294.31
#2019-01-30|1290.37
#2019-01-31|1310.86
#2019-02-01|1321.02
#2019-02-04|1329.55
#2019-02-05|1329.58
#2019-02-06|1329.58
#2019-02-07|1329.43
#2019-02-08|1334.35
#2019-02-11|1342.88
#2019-02-12|1347.00
#2019-02-13|1383.00
#2019-02-14|1379.75
#2019-02-15|1348.61
#2019-02-18|1375.95
#2019-02-19|1371.64
#2019-02-20|1381.61
#2019-02-21|1399.35
#2019-02-22|1417.61
#2019-02-25|1425.65
#2019-02-26|1416.92
#2019-02-27|1397.12
#2019-02-28|1382.56
#2019-03-01|1405.03
#2019-03-04|1423.92
#2019-03-05|1427.18
#2019-03-06|1438.94
#2019-03-07|1413.69
#2019-03-08|1370.50
#2019-03-11|1374.41
#2019-03-12|1389.77
#2019-03-13|1382.41
#2019-03-14|1371.27
#2019-03-15|1384.29
#2019-03-18|1395.24
#2019-03-19|1392.81
#2019-03-20|1385.54
#2019-03-21|1392.26
#2019-03-22|1390.82
#2019-03-25|1371.15
#2019-03-26|1372.22
#2019-03-27|1380.29
#2019-03-28|1382.91
#2019-03-29|1389.15
#2019-04-01|1402.05
#2019-04-02|1410.30
#2019-04-03|1433.55
#2019-04-04|1434.48
#2019-04-05|1434.37
#2019-04-08|1458.99
#2019-04-09|1467.24
#2019-04-10|1474.31
#2019-04-11|1442.49
#2019-04-12|1445.70
#2019-04-15|1441.45
#2019-04-16|1436.63
#2019-04-17|1441.55
#2019-04-18|1433.75
#2019-04-19|1434.06
#2019-04-22|1433.34
#2019-04-23|1411.98
#2019-04-24|1416.65
#2019-04-25|1387.15
#2019-04-26|1385.06
#2019-04-29|1390.91
#2019-04-30|1378.29
#2019-05-01|1378.33
#2019-05-02|1376.44
#2019-05-03|1387.71
#2019-05-06|1336.04
#2019-05-07|1344.88
#2019-05-08|1320.03
#2019-05-09|1290.55
#2019-05-10|1313.09
#2019-05-13|1312.18
#2019-05-14|1290.80
#2019-05-15|1299.37
#2019-05-16|1295.04
#2019-05-17|1267.94
#2019-05-20|1254.68
#2019-05-21|1261.27
#2019-05-22|1256.74
#2019-05-23|1229.03
#2019-05-24|1232.59
#2019-05-27|1231.64
#2019-05-28|1247.05
#2019-05-29|1243.61
#2019-05-30|1247.40
#2019-05-31|1253.57
#2019-06-03|1262.98
#2019-06-04|1243.91
#2019-06-05|1250.35
#2019-06-06|1246.23
#2019-06-07|1246.07
#2019-06-10|1271.62
#2019-06-11|1309.19
#2019-06-12|1295.91
#2019-06-13|1290.95
#2019-06-14|1282.85
#2019-06-17|1274.48
#2019-06-18|1285.15
#2019-06-19|1319.15
#2019-06-20|1334.57
#2019-06-21|1329.04
#2019-06-24|1325.10
#2019-06-25|1309.63
#2019-06-26|1318.76
#2019-06-27|1329.83
#2019-06-28|1330.59
#2019-07-01|1332.07
#2019-07-02|1358.01
#2019-07-03|1357.60
#2019-07-04|1356.76
#2019-07-05|1351.16
#2019-07-08|1327.20
#2019-07-09|1316.14
#2019-07-10|1318.17
#2019-07-11|1324.05
#2019-07-12|1319.84
#2019-07-15|1323.14
#2019-07-16|1335.93
#2019-07-17|1339.10
#2019-07-18|1324.29
#2019-07-19|1338.77
#2019-07-22|1318.32
#2019-07-23|1323.93
#2019-07-24|1325.03
#2019-07-25|1331.13
#2019-07-26|1321.75
#2019-07-29|1313.71
#2019-07-30|1313.30
#2019-07-31|1299.51
#2019-08-01|1290.56
#2019-08-02|1252.57
#2019-08-05|1216.59
#2019-08-06|1198.02
#2019-08-07|1202.08
#2019-08-08|1217.63
#2019-08-09|1206.56
#2019-08-12|1213.02
#2019-08-13|1192.59
#2019-08-14|1200.62
#2019-08-15|1202.92
#2019-08-16|1210.36
#2019-08-19|1238.67
#2019-08-20|1251.57
#2019-08-21|1252.81
#2019-08-22|1250.01
#2019-08-23|1250.18
#2019-08-26|1217.54
#2019-08-27|1227.04
#2019-08-28|1226.30
#2019-08-29|1230.78
#2019-08-30|1245.48
#2019-09-02|1249.30
#2019-09-03|1239.20
#2019-09-04|1260.54
#2019-09-05|1288.66
#2019-09-06|1306.19
#2019-09-09|1310.45
#2019-09-10|1308.21
#2019-09-11|1316.03
#2019-09-12|1328.68
#2019-09-13|1343.38
#2019-09-16|1337.39
#2019-09-17|1320.95
#2019-09-18|1325.76
#2019-09-19|1323.15
#2019-09-20|1326.92
#2019-09-23|1301.07
#2019-09-24|1294.74
#2019-09-25|1278.34
#2019-09-26|1286.14
#2019-09-27|1279.07
#2019-09-30|1279.14
#2019-10-01|1278.70
#2019-10-02|1280.45
#2019-10-03|1281.17
#2019-10-04|1278.58
#2019-10-07|1278.58
#2019-10-08|1278.87
#2019-10-09|1263.67
#2019-10-10|1282.14
#2019-10-11|1309.44
#2019-10-14|1312.25
#2019-10-15|1302.59
#2019-10-16|1298.62
#2019-10-17|1307.25
#2019-10-18|1304.70
#2019-10-21|1298.85
#2019-10-22|1299.64
#2019-10-23|1295.49
#2019-10-24|1310.92
#2019-10-25|1310.08
#2019-10-28|1314.15
#2019-10-29|1311.04
#2019-10-30|1303.54
#2019-10-31|1314.92
#2019-11-01|1334.57
#2019-11-04|1360.29
#2019-11-05|1377.80
#2019-11-06|1375.47
#2019-11-07|1380.09
#2019-11-08|1375.40
#2019-11-11|1334.34
#2019-11-12|1337.33
#2019-11-13|1317.06
#2019-11-14|1312.62
#2019-11-15|1310.22
#2019-11-18|1323.06
#2019-11-19|1350.13
#2019-11-20|1341.28
#2019-11-21|1320.91
#2019-11-22|1329.55
#2019-11-25|1355.80
#2019-11-26|1353.61
#2019-11-27|1353.58
#2019-11-28|1359.15
#2019-11-29|1334.12
#2019-12-02|1336.41
#2019-12-03|1338.40
#2019-12-04|1317.28
#2019-12-05|1342.00
#2019-12-06|1365.99
#2019-12-09|1372.79
#2019-12-10|1365.78
#2019-12-11|1388.93
#2019-12-12|1398.86
#2019-12-13|1424.84
#2019-12-16|1435.79
#2019-12-17|1450.30
#2019-12-18|1452.64
#2019-12-19|1441.13
#2019-12-20|1425.79
#2019-12-23|1432.68
#2019-12-24|1429.18
#2019-12-25|1429.18
#2019-12-26|1429.46
#2019-12-27|1447.72
#2019-12-30|1456.15
#2019-12-31|1457.33
#2020-01-01|1457.33
#2020-01-02|1503.57
#2020-01-03|1491.19
#2020-01-06|1466.05
#2020-01-07|1465.90
#2020-01-08|1449.56
#2020-01-09|1484.63
#2020-01-10|1483.90
#2020-01-13|1488.80
#2020-01-14|1483.36
#2020-01-15|1481.41
#2020-01-16|1474.57
#2020-01-17|1495.85
#2020-01-20|1488.27
#2020-01-21|1439.27
#2020-01-22|1465.59
#2020-01-23|1424.57
#2020-01-24|1426.96
#2020-01-27|1426.00
#2020-01-28|1426.27
#2020-01-29|1376.11
#2020-01-30|1326.13
#2020-01-31|1311.63
#2020-02-03|1307.10
#2020-02-04|1339.74
#2020-02-05|1346.02
#2020-02-06|1372.76
#2020-02-07|1356.63
#2020-02-10|1372.12
#2020-02-11|1388.38
#2020-02-12|1398.84
#2020-02-13|1397.70
#2020-02-14|1398.15
#2020-02-17|1416.77
#2020-02-18|1395.66
#2020-02-19|1399.16
#2020-02-20|1398.67
#2020-02-21|1387.32
#2020-02-24|1360.69
#2020-02-25|1357.37
#2020-02-26|1353.12
#2020-02-27|1377.77
#2020-02-28|1330.78
#2020-03-02|1384.07
#2020-03-03|1375.37
#2020-03-04|1376.34
#2020-03-05|1394.26
#2020-03-06|1365.05
#2020-03-09|1300.65
#2020-03-10|1318.04
#2020-03-11|1308.76
#2020-03-12|1251.47
#2020-03-13|1240.93
#2020-03-16|1162.32
#2020-03-17|1143.87
#2020-03-18|1085.66
#2020-03-19|1055.21
#2020-03-20|1111.72
#2020-03-23|1065.84
#2020-03-24|1117.79
#2020-03-25|1164.75
#2020-03-26|1164.55
#2020-03-27|1177.15
#2020-03-30|1154.81
#2020-03-31|1183.45
#2020-04-01|1167.72
#2020-04-02|1173.51
#2020-04-03|1168.68
#2020-04-06|1182.83
#2020-04-07|1231.38
#2020-04-08|1220.51
#2020-04-09|1236.33
#2020-04-10|1235.78
#2020-04-13|1235.35
#2020-04-14|1238.13
#2020-04-15|1224.75
#2020-04-16|1210.52
#2020-04-17|1234.86
#2020-04-20|1243.84
#2020-04-21|1220.25
#2020-04-22|1227.72
#2020-04-23|1225.37
#2020-04-24|1216.88
#2020-04-27|1236.79
#2020-04-28|1250.51
#2020-04-29|1260.27
#2020-04-30|1260.67
#2020-05-01|1260.65
#2020-05-04|1216.33
#2020-05-05|1226.14
#2020-05-06|1245.20
#2020-05-07|1248.68
#2020-05-08|1273.02
#2020-05-11|1290.48
#2020-05-12|1271.11
#2020-05-13|1273.15
#2020-05-14|1251.71
#2020-05-15|1255.77
#2020-05-18|1240.53
#2020-05-19|1261.20
#2020-05-20|1257.76
#2020-05-21|1241.37
#2020-05-22|1189.26
#2020-05-25|1195.45
#2020-05-26|1203.53
#2020-05-27|1200.35
#2020-05-28|1188.97
#2020-05-29|1191.36
#2020-06-01|1225.56
#2020-06-02|1227.14
#2020-06-03|1237.15
#2020-06-04|1238.06
#2020-06-05|1257.06
#2020-06-08|1258.30
#2020-06-09|1266.56
#2020-06-10|1261.73
#2020-06-11|1235.97
#2020-06-12|1224.96
#2020-06-15|1205.29
#2020-06-16|1237.38
#2020-06-17|1241.25
#2020-06-18|1244.88
#2020-06-19|1247.37
#2020-06-22|1236.22
#2020-06-23|1230.87
#2020-06-24|1237.03
#2020-06-25|1236.98
#2020-06-26|1233.56
#2020-06-29|1217.94
#2020-06-30|1226.58
#2020-07-01|1226.90
#2020-07-02|1274.70
#2020-07-03|1308.15
#2020-07-06|1392.91
#2020-07-07|1370.22
#2020-07-08|1401.64
#2020-07-09|1415.76
#2020-07-10|1379.12
#2020-07-13|1408.20
#2020-07-14|1380.15
#2020-07-15|1364.07
#2020-07-16|1324.92
#2020-07-17|1338.03
#2020-07-20|1395.31
#2020-07-21|1408.71
#2020-07-22|1383.58
#2020-07-23|1401.77
#2020-07-24|1363.39
#2020-07-27|1373.93
#2020-07-28|1388.00
#2020-07-29|1401.75
#2020-07-30|1417.50
#2020-07-31|1418.19
#2020-08-03|1447.81
#2020-08-04|1443.31
#2020-08-05|1456.29
#2020-08-06|1457.08
#2020-08-07|1454.86
#2020-08-10|1430.34
#2020-08-11|1437.14
#2020-08-12|1425.35
#2020-08-13|1433.56
#2020-08-14|1441.09
#2020-08-17|1465.98
#2020-08-18|1442.34
#2020-08-19|1410.52
#2020-08-20|1397.91
#2020-08-21|1398.21
#2020-08-24|1414.74
#2020-08-25|1402.89
#2020-08-26|1377.90
#2020-08-27|1368.34
#2020-08-28|1361.93
#2020-08-31|1340.13
#2020-09-01|1346.56
#2020-09-02|1349.81
#2020-09-03|1351.84
#2020-09-04|1347.65
#2020-09-07|1332.99
#2020-09-08|1338.87
#2020-09-09|1326.78
#2020-09-10|1323.40
#2020-09-11|1322.14
#2020-09-14|1343.58
#2020-09-15|1341.90
#2020-09-16|1344.32
#2020-09-17|1344.67
#2020-09-18|1353.94
#2020-09-21|1315.64
#2020-09-22|1295.08
#2020-09-23|1287.38
#2020-09-24|1267.04
#2020-09-25|1253.27
#2020-09-28|1263.80
#2020-09-29|1258.59
#2020-09-30|1270.91
#2020-10-01|1270.88
#2020-10-02|1270.87
#2020-10-05|1275.31
#2020-10-06|1301.34
#2020-10-07|1302.03
#2020-10-08|1317.60
#2020-10-09|1301.37
#2020-10-12|1318.57
#2020-10-13|1318.33
#2020-10-14|1304.82
#2020-10-15|1294.51
#2020-10-16|1299.00
#2020-10-19|1293.63
#2020-10-20|1297.53
#2020-10-21|1293.98
#2020-10-22|1285.18
#2020-10-23|1284.75
#2020-10-26|1284.56
#2020-10-27|1269.07
#2020-10-28|1255.32
#2020-10-29|1257.81
#2020-10-30|1252.23
#2020-11-02|1269.80
#2020-11-03|1290.48
#2020-11-04|1304.81
#2020-11-05|1335.92
#2020-11-06|1340.26
#2020-11-09|1362.87
#2020-11-10|1381.23
#2020-11-11|1421.13
#2020-11-12|1408.92
#2020-11-13|1389.58
#2020-11-16|1405.83
#2020-11-17|1428.76
#2020-11-18|1427.62
#2020-11-19|1411.85
#2020-11-20|1417.64
#2020-11-23|1434.32
#2020-11-24|1424.54
#2020-11-25|1396.04
#2020-11-26|1404.78
#2020-11-27|1402.66
#2020-11-30|1364.67
#2020-12-01|1377.21
#2020-12-02|1372.84
#2020-12-03|1367.91
#2020-12-04|1366.85
#2020-12-07|1345.90
#2020-12-08|1332.08
#2020-12-09|1325.14
#2020-12-10|1320.22
#2020-12-11|1314.85
#2020-12-14|1310.91
#2020-12-15|1317.41
#2020-12-16|1321.43
#2020-12-17|1332.19
#2020-12-18|1336.27
#2020-12-21|1330.17
#2020-12-22|1304.54
#2020-12-23|1312.67
#2020-12-24|1320.28
#2020-12-25|1320.60
#2020-12-28|1338.18
#2020-12-29|1338.77
#2020-12-30|1355.71
#2020-12-31|1374.83
#2021-01-01|1374.83
#2021-01-04|1400.15
#2021-01-05|1408.98
#2021-01-06|1441.94
#2021-01-07|1438.93
#2021-01-08|1459.74
#2021-01-11|1449.38
#2021-01-12|1471.31
#2021-01-13|1508.72
#2021-01-14|1499.22
#2021-01-15|1480.01
#2021-01-18|1506.66
#2021-01-19|1537.05
#2021-01-20|1551.35
#2021-01-21|1537.83
#2021-01-22|1512.15
#2021-01-25|1516.23
#2021-01-26|1477.68
#2021-01-27|1488.01
#2021-01-28|1436.10
#2021-01-29|1440.77
#2021-02-01|1455.18
#2021-02-02|1484.17
#2021-02-03|1488.49
#2021-02-04|1464.58
#2021-02-05|1454.08
#2021-02-08|1480.78
#2021-02-09|1495.01
#2021-02-10|1499.87
#2021-02-11|1513.94
#2021-02-12|1513.93
#2021-02-15|1513.94
#2021-02-16|1557.54
#2021-02-17|1570.82
#2021-02-18|1537.16
#2021-02-19|1584.61
#2021-02-22|1568.73
#2021-02-23|1569.98
#2021-02-24|1535.49
#2021-02-25|1574.94
#2021-02-26|1513.95
#2021-03-01|1553.36
#2021-03-02|1551.98
#2021-03-03|1570.65
#2021-03-04|1517.65
#2021-03-05|1491.13
#2021-03-08|1448.08
#2021-03-09|1446.69
#2021-03-10|1463.67
#2021-03-11|1507.52
#2021-03-12|1504.42
#2021-03-15|1506.03
#2021-03-16|1527.54
#2021-03-17|1530.54
#2021-03-18|1536.11
#2021-03-19|1515.39
#2021-03-22|1525.22
#2021-03-23|1487.55
#2021-03-24|1433.94
#2021-03-25|1442.31
#2021-03-26|1458.77
#2021-03-29|1491.09
#2021-03-30|1511.38
#2021-03-31|1487.39
#2021-04-01|1510.48
#2021-04-02|1510.58
#2021-04-05|1510.67
#2021-04-06|1510.63
#2021-04-07|1546.60
#2021-04-08|1551.40
#2021-04-09|1542.31
#2021-04-12|1509.81
#2021-04-13|1500.65
#2021-04-14|1517.77
#2021-04-15|1514.90
#2021-04-16|1531.68
#2021-04-19|1556.27
#2021-04-20|1552.35
#2021-04-21|1535.87
#2021-04-22|1546.45
#2021-04-23|1552.57
#2021-04-26|1541.41
#2021-04-27|1542.96
#2021-04-28|1532.28
#2021-04-29|1538.84
#2021-04-30|1513.06
#2021-05-03|1527.96
#2021-05-04|1553.58
#2021-05-05|1553.64
#2021-05-06|1552.57
#2021-05-07|1542.84
#2021-05-10|1573.27
#2021-05-11|1534.56
#2021-05-12|1517.21
#2021-05-13|1480.21
#2021-05-14|1497.68
#2021-05-17|1516.67
#2021-05-18|1535.07
#2021-05-19|1535.50
#2021-05-20|1515.31
#2021-05-21|1519.40
#2021-05-24|1514.29
#2021-05-25|1522.04
#2021-05-26|1522.41
#2021-05-27|1547.70
#2021-05-28|1533.64
#2021-05-31|1533.95
#2021-06-01|1535.43
#2021-06-02|1531.12
#2021-06-03|1512.52
#2021-06-04|1510.80
#2021-06-07|1514.86
#2021-06-08|1518.30
#2021-06-09|1514.73
#2021-06-10|1530.22
#2021-06-11|1533.71
#2021-06-14|1533.36
#2021-06-15|1524.41
#2021-06-16|1491.14
#2021-06-17|1498.20
#2021-06-18|1505.36
#2021-06-21|1486.92
#2021-06-22|1488.51
#2021-06-23|1499.85
#2021-06-24|1499.04
#2021-06-25|1517.71
#2021-06-28|1516.71
#2021-06-29|1495.87
#2021-06-30|1499.88
#2021-07-01|1499.80
#2021-07-02|1481.45
#2021-07-05|1474.44
#2021-07-06|1473.12
#2021-07-07|1493.57
#2021-07-08|1456.31
#2021-07-09|1445.19
#2021-07-12|1461.80
#2021-07-13|1472.55
#2021-07-14|1443.61
#2021-07-15|1458.57
#2021-07-16|1471.14
#2021-07-19|1453.04
#2021-07-20|1440.19
#2021-07-21|1452.97
#2021-07-22|1488.84
#2021-07-23|1469.22
#2021-07-26|1425.15
#2021-07-27|1360.91
#2021-07-28|1369.17
#2021-07-29|1402.85
#2021-07-30|1403.22
#2021-08-02|1461.46
#2021-08-03|1477.26
#2021-08-04|1488.81
#2021-08-05|1477.87
#2021-08-06|1476.50
#2021-08-09|1487.61
#2021-08-10|1501.30
#2021-08-11|1504.81
#2021-08-12|1502.96
#2021-08-13|1493.81
#2021-08-16|1484.89
#2021-08-17|1465.45
#2021-08-18|1481.18
#2021-08-19|1456.25
#2021-08-20|1418.68
#2021-08-23|1453.30
#2021-08-24|1471.12
#2021-08-25|1495.83
#2021-08-26|1477.01
#2021-08-27|1476.73
#2021-08-30|1500.38
#2021-08-31|1518.41
#2021-09-01|1535.28
#2021-09-02|1550.77
#2021-09-03|1570.57
#2021-09-06|1594.17
#2021-09-07|1595.28
#2021-09-08|1579.58
#2021-09-09|1581.76
#2021-09-10|1603.74
#2021-09-13|1592.03
#2021-09-14|1559.81
#2021-09-15|1533.13
#2021-09-16|1508.66
#2021-09-17|1514.99
#2021-09-20|1473.25
#2021-09-21|1482.22
#2021-09-22|1482.31
#2021-09-23|1500.90
#2021-09-24|1461.32
#2021-09-27|1409.65
#2021-09-28|1427.78
#2021-09-29|1406.54
#2021-09-30|1413.72
#2021-10-01|1413.42
#2021-10-04|1401.63
#2021-10-05|1395.92
#2021-10-06|1391.52
#2021-10-07|1418.45
#2021-10-08|1407.02
#2021-10-11|1398.71
#2021-10-12|1384.36
#2021-10-13|1384.40
#2021-10-14|1384.76
#2021-10-15|1381.28
#2021-10-18|1402.89
#2021-10-19|1428.39
#2021-10-20|1415.06
#2021-10-21|1413.93
#2021-10-22|1424.99
#2021-10-25|1420.95
#2021-10-26|1409.28
#2021-10-27|1384.88
#2021-10-28|1362.11
#2021-10-29|1368.51
#2021-11-01|1346.72
#2021-11-02|1335.01
#2021-11-03|1335.08
#2021-11-04|1342.90
#2021-11-05|1318.27
#2021-11-08|1329.29
#2021-11-09|1332.51
#2021-11-10|1324.80
#2021-11-11|1353.59
#2021-11-12|1350.02
#2021-11-15|1339.18
#2021-11-16|1344.27
#2021-11-17|1352.54
#2021-11-18|1339.17
#2021-11-19|1349.17
#2021-11-22|1351.18
#2021-11-23|1357.34
#2021-11-24|1357.21
#2021-11-25|1367.97
#2021-11-26|1339.67
#2021-11-29|1336.83
#2021-11-30|1332.44
#2021-12-01|1334.93
#2021-12-02|1351.47
#2021-12-03|1378.54
#2021-12-06|1364.79
#2021-12-07|1390.51
#2021-12-08|1396.60
#2021-12-09|1413.86
#2021-12-10|1393.79
#2021-12-13|1403.61
#2021-12-14|1366.26
#2021-12-15|1363.26
#2021-12-16|1384.29
#2021-12-17|1371.62
#2021-12-20|1340.50
#2021-12-21|1360.62
#2021-12-22|1360.56
#2021-12-23|1389.52
#2021-12-24|1390.13
#2021-12-27|1390.00
#2021-12-28|1398.90
#2021-12-29|1388.08
#2021-12-30|1384.64
#2021-12-31|1394.49
#2022-01-03|1418.28
#2022-01-04|1413.77
#2022-01-05|1396.52
#2022-01-06|1411.06
#2022-01-07|1437.83
#2022-01-10|1445.53
#2022-01-11|1452.84
#2022-01-12|1457.80
#2022-01-13|1450.39
#2022-01-14|1459.33
#2022-01-17|1437.79
#2022-01-18|1449.86
#2022-01-19|1463.44
#2022-01-20|1466.56
#2022-01-21|1458.64
#2022-01-24|1448.84
#2022-01-25|1417.29
#2022-01-26|1420.80
#2022-01-27|1403.64
#2022-01-28|1387.96
#2022-01-31|1395.89
#2022-02-01|1396.51
#2022-02-02|1396.61
#2022-02-03|1396.67
#2022-02-04|1427.39
#2022-02-07|1441.97
#2022-02-08|1455.07
#2022-02-09|1471.53
#2022-02-10|1499.85
#2022-02-11|1488.19
#2022-02-14|1456.76
#2022-02-15|1450.32
#2022-02-16|1471.32
#2022-02-17|1476.24
#2022-02-18|1481.11
#2022-02-21|1472.74
#2022-02-22|1457.03
#2022-02-23|1459.79
#2022-02-24|1417.34
#2022-02-25|1410.38
#2022-02-28|1410.73
#2022-03-01|1421.24
#2022-03-02|1391.25
#2022-03-03|1414.48
#2022-03-04|1383.69
#2022-03-07|1341.68
#2022-03-08|1299.59
#2022-03-09|1286.20
#2022-03-10|1311.49
#2022-03-11|1290.39
#2022-03-14|1222.07
#2022-03-15|1136.66
#2022-03-16|1218.53
#2022-03-17|1306.72
#2022-03-18|1314.86
#2022-03-21|1284.97
#2022-03-22|1311.73
#2022-03-23|1319.28
#2022-03-24|1308.21
#2022-03-25|1262.68
#2022-03-28|1258.26
#2022-03-29|1259.31
#2022-03-30|1295.80
#2022-03-31|1287.91
#2022-04-01|1307.58
#2022-04-04|1322.28
#2022-04-05|1322.12
#2022-04-06|1299.90
#2022-04-07|1271.80
#2022-04-08|1289.06
#2022-04-11|1252.36
#2022-04-12|1258.04
#2022-04-13|1254.50
#2022-04-14|1282.48
#2022-04-15|1282.28
#2022-04-18|1282.20
#2022-04-19|1266.29
#2022-04-20|1242.49
#2022-04-21|1220.60
#2022-04-22|1227.97
#2022-04-25|1172.45
#2022-04-26|1177.63
#2022-04-27|1215.48
#2022-04-28|1246.57
#2022-04-29|1263.19
#2022-05-02|1262.93
#2022-05-03|1268.98
#2022-05-04|1265.30
#2022-05-05|1255.17
#2022-05-06|1219.46
#2022-05-09|1219.51
#2022-05-10|1204.99
#2022-05-11|1204.59
#2022-05-12|1179.01
#2022-05-13|1201.30
#2022-05-16|1207.04
#2022-05-17|1228.12
#2022-05-18|1227.83
#2022-05-19|1219.51
#2022-05-20|1243.20
#2022-05-23|1244.16
#2022-05-24|1225.33
#2022-05-25|1236.94
#2022-05-26|1242.37
#2022-05-27|1247.32
#2022-05-30|1257.86
#2022-05-31|1281.23
#2022-06-01|1290.75
#2022-06-02|1269.29
#2022-06-03|1269.36
#2022-06-06|1261.33
#2022-06-07|1271.21
#2022-06-08|1283.53
#2022-06-09|1263.50
#2022-06-10|1262.16
#2022-06-13|1238.99
#2022-06-14|1235.46
#2022-06-15|1246.72
#2022-06-16|1221.69
#2022-06-17|1214.69
#2022-06-20|1225.49
#2022-06-21|1235.83
#2022-06-22|1213.14
#2022-06-23|1230.06
#2022-06-24|1236.57
#2022-06-27|1260.52
#2022-06-28|1289.30
#2022-06-29|1266.21
#2022-06-30|1263.05
#2022-07-01|1263.16
#2022-07-04|1268.66
#2022-07-05|1262.69
#2022-07-06|1241.27
#2022-07-07|1254.09
#2022-07-08|1273.69
#2022-07-11|1251.20
#2022-07-12|1238.82
#2022-07-13|1242.60
#2022-07-14|1243.53
#2022-07-15|1214.80
#2022-07-18|1242.86
#2022-07-19|1243.02
#2022-07-20|1251.90
#2022-07-21|1248.06
#2022-07-22|1232.31
#2022-07-25|1221.32
#2022-07-26|1229.74
#2022-07-27|1221.52
#2022-07-28|1225.16
#2022-07-29|1200.40
#2022-08-01|1183.88
#2022-08-02|1151.76
#2022-08-03|1150.53
#2022-08-04|1153.73
#2022-08-05|1177.28
#2022-08-08|1177.82
#2022-08-09|1177.01
#2022-08-10|1153.87
#2022-08-11|1175.66
#2022-08-12|1176.17
#2022-08-15|1162.54
#2022-08-16|1167.77
#2022-08-17|1177.89
#2022-08-18|1167.18
#2022-08-19|1180.14
#2022-08-22|1182.95
#2022-08-23|1173.65
#2022-08-24|1160.95
#2022-08-25|1182.32
#2022-08-26|1191.20
#2022-08-29|1184.03
#2022-08-30|1184.15
#2022-08-31|1176.69
#2022-09-01|1171.44
#2022-09-02|1158.73
#2022-09-05|1148.48
#2022-09-06|1152.07
#2022-09-07|1150.39
#2022-09-08|1135.19
#2022-09-09|1155.31
#2022-09-12|1155.38
#2022-09-13|1161.16
#2022-09-14|1142.09
#2022-09-15|1145.32
#2022-09-16|1123.91
#2022-09-19|1102.33
#2022-09-20|1109.27
#2022-09-21|1093.16
#2022-09-22|1073.82
#2022-09-23|1055.39
#2022-09-26|1034.37
#2022-09-27|1045.12
#2022-09-28|1010.24
#2022-09-29| 990.40
#2022-09-30| 994.53
#2022-10-03| 995.26
#2022-10-04| 995.26
#2022-10-05|1041.24
#2022-10-06|1027.84
#2022-10-07|1003.83
#2022-10-10| 973.90
#2022-10-11| 960.00
#2022-10-12| 959.01
#2022-10-13| 944.49
#2022-10-14| 966.73
#2022-10-17| 972.66
#2022-10-18| 989.85
#2022-10-19| 978.71
#2022-10-20| 968.86
#2022-10-21| 982.63
#2022-10-24| 935.07
#2022-10-25| 946.40
#2022-10-26| 954.86
#2022-10-27| 961.52
#2022-10-28| 924.46
#2022-10-31| 892.89
#2022-11-01| 935.97
#2022-11-02| 958.41
#2022-11-03| 939.84
#2022-11-04| 983.39
#2022-11-07|1013.61
#2022-11-08|1007.74
#2022-11-09|1004.06
#2022-11-10| 983.36
#2022-11-11|1039.45
#2022-11-14|1083.51
#2022-11-15|1109.47
#2022-11-16|1096.67
#2022-11-17|1082.20
#2022-11-18|1070.88
#2022-11-21|1060.56
#2022-11-22|1068.94
#2022-11-23|1075.51
#2022-11-24|1086.99
#2022-11-25|1092.39
#2022-11-28|1083.66
#2022-11-29|1119.62
#2022-11-30|1149.31
#2022-12-01|1148.17
#2022-12-02|1132.15
#2022-12-05|1175.71
#2022-12-06|1170.97
#2022-12-07|1138.68
#2022-12-08|1169.81
#2022-12-09|1195.81
#2022-12-12|1180.73
#2022-12-13|1177.79
#2022-12-14|1183.20
#2022-12-15|1169.36
#2022-12-16|1187.69
#2022-12-19|1154.99
#2022-12-20|1143.28
#2022-12-21|1146.50
#2022-12-22|1152.35
#2022-12-23|1144.84
#2022-12-26|1144.99
#2022-12-27|1145.55
#2022-12-28|1157.64
#2022-12-29|1144.10
#2022-12-30|1151.83
#2023-01-02|1151.83
#2023-01-03|1170.18
#2023-01-04|1188.10
#2023-01-05|1197.95
#2023-01-06|1203.33
#2023-01-09|1222.69
#2023-01-10|1218.58
#2023-01-11|1214.00
#2023-01-12|1221.14
#2023-01-13|1238.64
#2023-01-16|1247.48
#2023-01-17|1234.04
#2023-01-18|1235.12
#2023-01-19|1240.73
#2023-01-20|1257.43
#2023-01-23|1256.62
#2023-01-24|1256.56
#2023-01-25|1256.48
#2023-01-26|1281.36
#2023-01-27|1291.11
#2023-01-30|1253.49
#2023-01-31|1247.54
#2023-02-01|1277.32
#2023-02-02|1261.26
#2023-02-03|1241.53
#2023-02-06|1214.75
#2023-02-07|1222.45
#2023-02-08|1229.36
#2023-02-09|1235.18
#2023-02-10|1220.19
#2023-02-13|1231.13
#2023-02-14|1226.78
#2023-02-15|1207.64
#2023-02-16|1206.62
#2023-02-17|1207.95
#2023-02-20|1239.62
#2023-02-21|1235.09
#2023-02-22|1221.70
#2023-02-23|1216.09
#2023-02-24|1195.29
#2023-02-27|1181.47
#2023-02-28|1164.64
#2023-03-01|1204.93
#2023-03-02|1221.67
#2023-03-03|1240.38
#2023-03-06|1234.27
#2023-03-07|1225.78
#2023-03-08|1209.06
#2023-03-09|1199.29
#2023-03-10|1170.48
#2023-03-13|1197.31
#2023-03-14|1166.36
#2023-03-15|1199.92
#2023-03-16|1178.26
#2023-03-17|1204.94
#2023-03-20|1181.17
#2023-03-21|1193.30
#2023-03-22|1194.71
#2023-03-23|1210.88
#2023-03-24|1192.30
#2023-03-27|1171.93
#2023-03-28|1181.78
#2023-03-29|1180.36
#2023-03-30|1180.84
#2023-03-31|1175.37
#2023-04-03|1169.63
#2023-04-04|1165.62
#2023-04-05|1165.55
#2023-04-06|1161.80
#2023-04-07|1161.89
#2023-04-10|1161.80
#2023-04-11|1179.26
#2023-04-12|1181.69
#2023-04-13|1179.76
#2023-04-14|1196.36
#2023-04-17|1205.79
#2023-04-18|1205.39
#2023-04-19|1194.79
#2023-04-20|1199.57
#2023-04-21|1184.96
#2023-04-24|1180.99
#2023-04-25|1159.67
#2023-04-26|1168.60
#2023-04-27|1170.17
#2023-04-28|1179.92
#2023-05-01|1179.93
#2023-05-02|1184.41
#2023-05-03|1173.04
#2023-05-04|1196.25
#2023-05-05|1195.92
#2023-05-08|1212.59
#2023-05-09|1203.23
#2023-05-10|1207.37
#2023-05-11|1198.97
#2023-05-12|1171.12
#2023-05-15|1184.95
#2023-05-16|1177.42
#2023-05-17|1155.45
#2023-05-18|1164.60
#2023-05-19|1147.82
#2023-05-22|1148.16
#2023-05-23|1131.77
#2023-05-24|1114.47
#2023-05-25|1091.63
#2023-05-26|1091.28
#2023-05-29|1082.26
#2023-05-30|1083.88
#2023-05-31|1067.14
#2023-06-01|1062.39
#2023-06-02|1096.16
#2023-06-05|1094.47
#2023-06-06|1089.43
#2023-06-07|1097.41
#2023-06-08|1113.92
#2023-06-09|1116.59
#2023-06-12|1113.66
#2023-06-13|1118.37
#2023-06-14|1116.42
#2023-06-15|1135.79
#2023-06-16|1145.29
#2023-06-19|1138.45
#2023-06-20|1118.25
#2023-06-21|1103.01
#2023-06-22|1102.56
#2023-06-23|1074.41
#2023-06-26|1084.11
#2023-06-27|1112.19
#2023-06-28|1114.90
#2023-06-29|1105.31
#2023-06-30|1115.04
#2023-07-03|1138.91
#2023-07-04|1140.63
#2023-07-05|1131.14
#2023-07-06|1115.09
#2023-07-07|1103.72
#2023-07-10|1107.50
#2023-07-11|1116.37
#2023-07-12|1115.90
#2023-07-13|1122.76
#2023-07-14|1129.40
#2023-07-17|1129.22
#2023-07-18|1119.26
#2023-07-19|1124.35
#2023-07-20|1120.80
#2023-07-21|1122.11
#2023-07-24|1108.12
#2023-07-25|1145.32
#2023-07-26|1147.92
#2023-07-27|1153.50
#2023-07-28|1169.03
#2023-07-31|1187.76
#2023-08-01|1170.46
#2023-08-02|1161.78
#2023-08-03|1163.38
#2023-08-04|1166.18
#2023-08-07|1153.63
#2023-08-08|1136.35
#2023-08-09|1136.32
#2023-08-10|1137.11
#2023-08-11|1114.96
#2023-08-14|1102.74
#2023-08-15|1097.19
#2023-08-16|1077.40
#2023-08-17|1080.32
#2023-08-18|1066.61
#2023-08-21|1040.44
#2023-08-22|1056.12
#2023-08-23|1050.34
#2023-08-24|1055.91
#2023-08-25|1052.77
#2023-08-28|1053.72
#2023-08-29|1077.15
#2023-08-30|1070.79
#2023-08-31|1063.93
#2023-09-01|1063.52
#2023-09-04|1099.35
#2023-09-05|1086.30
#2023-09-06|1080.21
#2023-09-07|1069.97
#2023-09-08|1070.52
#2023-09-11|1073.97
#2023-09-12|1063.75
#2023-09-13|1059.44
#2023-09-14|1061.12
#2023-09-15|1066.84
#2023-09-18|1059.60
#2023-09-19|1067.51
#2023-09-20|1062.78
#2023-09-21|1056.79
#2023-09-22|1069.48
#2023-09-25|1060.40
#2023-09-26|1047.25
#2023-09-27|1042.75
#2023-09-28|1043.69
#2023-09-29|1053.40
#2023-10-02|1053.31
#2023-10-03|1020.04
#2023-10-04|1007.34
#2023-10-05|1005.21
#2023-10-06|1022.01
#2023-10-09|1024.93
#2023-10-10|1014.71
#2023-10-11|1026.12
#2023-10-12|1051.70
#2023-10-13|1031.20
#2023-10-16|1022.53
#2023-10-17|1024.25
#2023-10-18|1013.92
#2023-10-19| 993.42
#2023-10-20| 983.84
#2023-10-23| 983.52
#2023-10-24| 978.32
#2023-10-25| 998.36
#2023-10-26| 997.67
#2023-10-27|1018.54
#2023-10-30|1023.51
#2023-10-31|1005.07
#2023-11-01|1002.18
#2023-11-02|1006.06
#2023-11-03|1023.23
#2023-11-06|1029.06
#2023-11-07|1012.74
#2023-11-08|1011.22
#2023-11-09|1010.35
#2023-11-10| 999.33
#2023-11-13|1007.06
#2023-11-14|1009.11
#2023-11-15|1038.81
#2023-11-16|1033.55
#2023-11-17|1023.58
#2023-11-20|1035.29
#2023-11-21|1035.77
#2023-11-22|1028.92
#2023-11-23|1042.18
#2023-11-24|1031.84
#2023-11-27|1025.81
#2023-11-28|1025.32
#2023-11-29|1008.08
#2023-11-30|1008.52
#2023-12-01| 996.26
#2023-12-04| 993.01
#2023-12-05| 981.73
#2023-12-06| 991.47
#2023-12-07| 976.33
#2023-12-08| 970.20
#2023-12-11| 968.61
#2023-12-12| 979.64
#2023-12-13| 961.46
#2023-12-14| 964.40
#2023-12-15| 982.31
#2023-12-18| 980.45
#2023-12-19| 970.57
#2023-12-20| 970.76
#2023-12-21| 982.37
#2023-12-22| 982.23
#2023-12-25| 982.05
#2023-12-26| 982.52
#2023-12-27| 985.98
#2023-12-28|1006.09
#2023-12-29|1013.92
#2024-01-01|1013.92
#2024-01-02|1012.29
#2024-01-03|1013.48
#2024-01-04|1017.62
#2024-01-05|1016.09
#2024-01-08| 997.29
#2024-01-09| 990.09
#2024-01-10| 981.76
#2024-01-11| 989.11
#2024-01-12| 998.71
#2024-01-15|1006.68
#2024-01-16| 992.92
#2024-01-17| 953.75
#2024-01-18| 958.16
#2024-01-19| 940.19
#2024-01-22| 909.56
#2024-01-23| 925.56
#2024-01-24| 961.14
#2024-01-25| 981.37
#2024-01-26| 969.54
#2024-01-29| 973.60
#2024-01-30| 947.55
#2024-01-31| 938.48
#2024-02-01| 944.18
#2024-02-02| 937.32
#2024-02-05| 927.12
#2024-02-06| 956.71
#2024-02-07| 955.00
#2024-02-08| 962.72
#2024-02-09| 943.70
#2024-02-12| 943.97
#2024-02-13| 943.99
#2024-02-14| 941.21
#2024-02-15| 941.06
#2024-02-16| 973.17
#2024-02-19| 971.85
#2024-02-20| 987.17
#2024-02-21|1001.06
#2024-02-22|1021.33
#2024-02-23|1020.91
#2024-02-26|1022.89
#2024-02-27|1025.91
#2024-02-28|1007.30
#2024-02-29|1020.31
#2024-03-01|1020.65
#2024-03-04|1021.56
#2024-03-05|1007.26
#2024-03-06|1018.00
#2024-03-07|1023.48
#2024-03-08|1039.90
#2024-03-11|1045.46
#2024-03-12|1051.88
#2024-03-13|1042.38
#2024-03-14|1046.22
#2024-03-15|1035.04
#2024-03-18|1043.49
#2024-03-19|1022.76
#2024-03-20|1025.96
#2024-03-21|1035.84
#2024-03-22|1010.64
#2024-03-25|1012.42
#2024-03-26|1006.38
#2024-03-27| 997.61
#2024-03-28|1004.58
#2024-03-29|1004.59
#2024-04-01|1004.93
#2024-04-02|1037.18
#2024-04-03|1041.93
#2024-04-04|1041.99
#2024-04-05|1023.49
#2024-04-08|1038.92
#2024-04-09|1048.64
#2024-04-10|1057.54
#2024-04-11|1064.34
#2024-04-12|1051.75
#2024-04-15|1057.73
#2024-04-16|1036.37
#2024-04-17|1049.77
#2024-04-18|1049.95
#2024-04-19|1051.77
#2024-04-22|1048.67
#2024-04-23|1043.75
#2024-04-24|1058.38
#2024-04-25|1063.79
#2024-04-26|1082.32
#2024-04-29|1090.04
#2024-04-30|1089.08
#2024-05-01|1088.75
#2024-05-02|1092.36
#2024-05-03|1104.25
#2024-05-06|1127.37
#2024-05-07|1135.48
#2024-05-08|1123.21
#2024-05-09|1161.44
#2024-05-10|1185.33
#2024-05-13|1211.28
#2024-05-14|1202.14
#2024-05-15|1202.17
#2024-05-16|1212.82
#2024-05-17|1216.68
#2024-05-20|1215.04
#2024-05-21|1190.39
#2024-05-22|1197.47
#2024-05-23|1173.99
#2024-05-24|1163.65
#2024-05-27|1192.39
#2024-05-28|1195.62
#2024-05-29|1180.61
#2024-05-30|1170.60
#2024-05-31|1154.17
#2024-06-03|1177.94
#2024-06-04|1189.70
#2024-06-05|1175.72
#2024-06-06|1184.91
#2024-06-07|1191.74
#2024-06-10|1191.47
#2024-06-11|1144.07
#2024-06-12|1141.86
#2024-06-13|1143.91
#2024-06-14|1143.83
#2024-06-17|1135.31
#2024-06-18|1151.41
#2024-06-19|1168.19
#2024-06-20|1165.42
#2024-06-21|1144.85
#2024-06-24|1132.95
#2024-06-25|1145.39
#2024-06-26|1150.34
#2024-06-27|1126.96
#2024-06-28|1144.82
#2024-07-01|1144.30
#2024-07-02|1144.49
#2024-07-03|1150.62
#2024-07-04|1154.41
#2024-07-05|1145.05
#2024-07-08|1120.09
#2024-07-09|1124.97
#2024-07-10|1112.31
#2024-07-11|1125.53
#2024-07-12|1132.76
#2024-07-15|1123.40
#2024-07-16|1109.07
#2024-07-17|1101.08
#2024-07-18|1112.19
#2024-07-19|1094.15
#2024-07-22|1104.14
#2024-07-23|1092.05
#2024-07-24|1093.02
#2024-07-25|1075.29
#2024-07-26|1094.86
#2024-07-29|1084.27
#2024-07-30|1069.87
#2024-07-31|1099.08
#2024-08-01|1102.47
#2024-08-02|1085.53
#2024-08-05|1064.41
#2024-08-06|1067.77
#2024-08-07|1082.51
#2024-08-08|1075.86
#2024-08-09|1077.08
#2024-08-12|1083.11
#2024-08-13|1088.19
#2024-08-14|1074.33
#2024-08-15|1079.28
#2024-08-16|1091.24
#2024-08-19|1100.76
#2024-08-20|1092.73
#2024-08-21|1089.68
#2024-08-22|1095.19
#2024-08-23|1083.70
#2024-08-26|1083.10
#2024-08-27|1075.22
#2024-08-28|1060.99
#2024-08-29|1060.77
#2024-08-30|1066.10
#2024-09-02|1059.51
#2024-09-03|1055.32
#2024-09-04|1046.78
#2024-09-05|1044.20
#2024-09-06|1044.38
#2024-09-09|1018.55
#2024-09-10|1011.42
#2024-09-11|1006.30
#2024-09-12|1014.70
#2024-09-13|1026.40
#2024-09-16|1032.56
#2024-09-17|1035.07
#2024-09-18|1035.10
#2024-09-19|1057.89
#2024-09-20|1070.16
#2024-09-23|1076.97
#2024-09-24|1113.45
#2024-09-25|1122.69
#2024-09-26|1167.93
#2024-09-27|1221.75
#2024-09-30|1274.14
#2024-10-01|1272.72
#2024-10-02|1338.56
#2024-10-03|1308.13
#2024-10-04|1347.95
#2024-10-07|1426.94
#2024-10-08|1281.15
#2024-10-09|1223.69
#2024-10-10|1259.46
#2024-10-11|1258.53
#2024-10-14|1260.51
#2024-10-15|1217.90
#2024-10-16|1228.66
#2024-10-17|1201.71
#2024-10-18|1250.89
#2024-10-21|1245.50
#2024-10-22|1260.15
#2024-10-23|1271.26
#2024-10-24|1252.37
#2024-10-25|1263.33
#2024-10-28|1271.01
#2024-10-29|1254.05
#2024-10-30|1239.03
#2024-10-31|1236.33
#2024-11-01|1247.06
#2024-11-04|1250.74
#2024-11-05|1280.19
#2024-11-06|1266.10
#2024-11-07|1279.75
#2024-11-08|1269.97
#2024-11-11|1250.67
#2024-11-12|1219.62
#2024-11-13|1223.28
#2024-11-14|1192.23
#2024-11-15|1192.00
#2024-11-18|1210.58
#2024-11-19|1216.73
#2024-11-20|1223.51
#2024-11-21|1221.83
#2024-11-22|1189.88
#2024-11-25|1180.27
#2024-11-26|1169.71
#2024-11-27|1187.23
#2024-11-28|1168.79
#2024-11-29|1176.31
#2024-12-02|1194.39
#2024-12-03|1206.44
#2024-12-04|1203.93
#2024-12-05|1193.89
#2024-12-06|1206.35
#2024-12-09|1244.66
#2024-12-10|1229.00
#2024-12-11|1234.67
#2024-12-12|1243.33
#2024-12-13|1230.39
#2024-12-16|1221.58
#2024-12-17|1209.79
#2024-12-18|1223.29
#2024-12-19|1216.46
#2024-12-20|1207.91
#2024-12-23|1224.56
#2024-12-24|1234.10
#2024-12-25|1234.13
#2024-12-26|1234.05
#2024-12-27|1242.58
#2024-12-30|1247.54
#2024-12-31|1247.94
#2025-01-01|1247.94
#2025-01-02|1217.06
#2025-01-03|1210.42
#2025-01-06|1206.59
#2025-01-07|1202.35
#2025-01-08|1203.73
#2025-01-09|1199.67
#2025-01-10|1179.39
#2025-01-13|1171.93
#2025-01-14|1199.50
#2025-01-15|1198.15
#2025-01-16|1203.83
#2025-01-17|1208.53
#2025-01-20|1212.72
#2025-01-21|1214.33
#2025-01-22|1199.86
#2025-01-23|1201.87
#2025-01-24|1211.63
#2025-01-27|1217.78
#2025-01-28|1210.85
#2025-01-29|1210.73
#2025-01-30|1210.80
#2025-01-31|1210.72
#2025-02-03|1198.31
#2025-02-04|1210.05
#2025-02-05|1204.19
#2025-02-06|1217.61
#2025-02-07|1226.94
#2025-02-10|1232.25
#2025-02-11|1222.23
#2025-02-12|1247.61
#2025-02-13|1224.37
#2025-02-14|1247.00
#2025-02-17|1243.84
#2025-02-18|1254.03
#2025-02-19|1248.39
#2025-02-20|1240.99
#2025-02-21|1247.41
#2025-02-24|1242.50
#2025-02-25|1236.86
#2025-02-26|1260.52
#2025-02-27|1273.78
#2025-02-28|1238.04
#2025-03-03|1248.27
#2025-03-04|1251.19
#2025-03-05|1279.44
#2025-03-06|1286.13
#2025-03-07|1278.48
#2025-03-10|1281.08
#2025-03-11|1281.01
#2025-03-12|1286.74
#2025-03-13|1281.63
#2025-03-14|1296.93
#2025-03-17|1310.65
#2025-03-18|1327.32
#2025-03-19|1322.42
#2025-03-20|1313.06
#2025-03-21|1288.63
#2025-03-24|1290.44
#2025-03-25|1269.73
#2025-03-26|1277.86
#2025-03-27|1278.03
#2025-03-28|1275.71
#2025-03-31|1250.83
#2025-04-01|1257.97
#2025-04-02|1265.14
#2025-04-03|1242.65
#2025-04-04|1243.56
#2025-04-07|1086.29
#2025-04-08|1118.70
#2025-04-09|1147.39
#2025-04-10|1167.72
#2025-04-11|1184.69
#2025-04-14|1203.83
#2025-04-15|1206.15
#2025-04-16|1182.54
#2025-04-17|1189.14
#2025-04-18|1191.42
#2025-04-21|1194.12
#2025-04-22|1210.65
#2025-04-23|1232.51
#2025-04-24|1225.85
#2025-04-25|1227.57
#2025-04-28|1231.79
#2025-04-29|1231.65
#2025-04-30|1237.78
#2025-05-01|1237.39
#2025-05-02|1247.64
#2025-05-05|1247.65
#2025-05-06|1258.03
#2025-05-07|1253.03
#2025-05-08|1246.04
#2025-05-09|1243.01
#2025-05-12|1277.55
#2025-05-13|1267.77
#2025-05-14|1277.06
#2025-05-15|1262.53
#2025-05-16|1261.36
#2025-05-19|1267.44
#2025-05-20|1265.83
#2025-05-21|1259.15
#2025-05-22|1256.31
#2025-05-23|1261.12
#2025-05-26|1255.80
#2025-05-27|1252.57
#2025-05-28|1263.81
#2025-05-29|1280.73
#2025-05-30|1264.89
#2025-06-02|1253.94
#2025-06-03|1264.23
#2025-06-04|1266.90
#2025-06-05|1267.22
#2025-06-06|1269.91
#2025-06-09|1282.63
#2025-06-10|1284.76
#2025-06-11|1296.35
#2025-06-12|1289.81
#2025-06-13|1291.35
#2025-06-16|1300.93
#2025-06-17|1301.85
#2025-06-18|1293.96
#2025-06-19|1261.24
#2025-06-20|1275.51
#2025-06-23|1285.40
#2025-06-24|1302.25
#2025-06-25|1318.76
#2025-06-26|1315.44
#2025-06-27|1318.87
#2025-06-30|1315.72
#2025-07-01|1313.93
#2025-07-02|1335.50
#2025-07-03|1343.05
#2025-07-04|1342.97
#2025-07-07|1339.81
#2025-07-08|1349.97
#2025-07-09|1357.41
#2025-07-10|1388.49
#2025-07-11|1392.95
#2025-07-14|1410.21
#2025-07-15|1411.53
#2025-07-16|1405.55
#2025-07-17|1418.49
#2025-07-18|1439.01
#2025-07-21|1475.78
#2025-07-22|1489.51
#2025-07-23|1484.72
#2025-07-24|1512.58
#2025-07-25|1515.90
#2025-07-28|1508.76
#2025-07-29|1516.43
#2025-07-30|1503.47
#2025-07-31|1463.81
#2025-08-01|1470.87
#2025-08-04|1475.98
#2025-08-05|1481.19
#2025-08-06|1483.01
#2025-08-07|1501.40
#2025-08-08|1506.22
#2025-08-11|1502.40
#2025-08-12|1501.68
#2025-08-13|1513.43
#2025-08-14|1510.71
#2025-08-15|1509.56
#2025-08-18|1531.68
#2025-08-19|1523.13
#2025-08-20|1528.28
#2025-08-21|1528.60
#2025-08-22|1530.40
#2025-08-25|1552.87
#2025-08-26|1554.49
#2025-08-27|1531.75
#2025-08-28|1512.50
#2025-08-29|1504.27
#2025-09-01|1504.87
#2025-09-02|1485.53
#2025-09-03|1487.93
#2025-09-04|1473.18
#2025-09-05|1503.55
#2025-09-08|1527.75
#2025-09-09|1528.00
#2025-09-10|1532.47
#2025-09-11|1536.40
#2025-09-12|1540.93
#2025-09-15|1529.12
#2025-09-16|1533.24
#2025-09-17|1551.63
#2025-09-18|1534.74
#2025-09-19|1551.47
#2025-09-22|1550.55
#2025-09-23|1532.79
#2025-09-24|1546.35
#2025-09-25|1554.13
#2025-09-26|1544.30
#2025-09-29|1570.48
#2025-09-30|1594.10
#2025-10-01|1593.78
#2025-10-02|1607.30
#2025-10-03|1609.34
#2025-10-06|1596.03
#2025-10-07|1595.97
#2025-10-08|1586.88
#2025-10-09|1609.79
#2025-10-10|1575.23
#2025-10-13|1574.73
#2025-10-14|1545.81
#2025-10-15|1587.44
#2025-10-16|1589.88
#2025-10-17|1534.20
#2025-10-20|1562.45
#2025-10-21|1579.21
#2025-10-22|1573.96
#2025-10-23|1565.61
#2025-10-24|1583.56
#2025-10-27|1604.12
#2025-10-28|1582.51
#2025-10-29|1582.13
#2025-10-30|1592.04
#2025-10-31|1565.71
#2025-11-03|1583.72
#2025-11-04|1558.80
#2025-11-05|1569.82
#2025-11-06|1602.32
#2025-11-07|1590.35
#2025-11-10|1597.94
#2025-11-11|1600.97
#2025-11-12|1599.30
#2025-11-13|1611.59
#2025-11-14|1576.27
#2025-11-17|1568.46
#2025-11-18|1533.62
#2025-11-19|1533.73
#2025-11-20|1523.53
#2025-11-21|1484.79
#2025-11-24|1495.73
#2025-11-25|1508.20
#2025-11-26|1518.60
#2025-11-27|1515.60
#2025-11-28|1521.15
#2025-12-01|1538.07
#2025-12-02|1548.33
#2025-12-03|1544.47
#2025-12-04|1559.22
#2025-12-05|1576.68
#2025-12-08|1567.05
#2025-12-09|1537.82
#2025-12-10|1534.89
#2025-12-11|1528.21
#2025-12-12|1563.80
#2025-12-15|1555.14
#2025-12-16|1524.37
#2025-12-17|1531.30
#2025-12-18|1525.56
#2025-12-19|1535.90
#2025-12-22|1539.84
#2025-12-23|1546.85
#2025-12-24|1543.45
#2025-12-25|1543.64
#2025-12-26|1544.60
#2025-12-29|1537.07
#2025-12-30|1547.59
#2025-12-31|1544.32
#2026-01-01|1544.32
#2026-01-02|1562.76
#2026-01-05|1572.91
#2026-01-06|1586.27
#2026-01-07|1590.43
#2026-01-08|1590.06
#2026-01-09|1603.08
#2026-01-12|1604.13
#2026-01-13|1606.15
#2026-01-14|1598.08
#2026-01-15|1606.39
#2026-01-16|1606.42
#2026-01-19|1616.33
#2026-01-20|1620.11
#2026-01-21|1635.76
#2026-01-22|1636.70
#2026-01-23|1633.83
#2026-01-26|1631.88
#2026-01-27|1640.41
#2026-01-28|1672.52
#2026-01-29|1663.42
#2026-01-30|1651.27
#2026-02-02|1610.51
#2026-02-03|1652.46
#2026-02-04|1674.93
#2026-02-05|1666.35
#2026-02-06|1655.11
#2026-02-09|1683.35
#2026-02-10|1699.00
#2026-02-11|1720.50
#2026-02-12|1743.70
#2026-02-13|1724.43
#2026-02-16|1731.27
#2026-02-17|1731.25
#2026-02-18|1731.45
#2026-02-19|1731.51
#2026-02-20|1745.27
#2026-02-23|1763.33
#2026-02-24|1758.40
#2026-02-25|1766.62
#2026-02-26|1728.45
#2026-02-27|1734.84
#2026-03-02|1715.97
#2026-03-03|1669.50
#2026-03-04|1637.33
#2026-03-05|1647.54
#2026-03-06|1677.27
#2026-03-09|1639.63
#2026-03-10|1678.35
#2026-03-11|1698.84
#2026-03-12|1685.12
#2026-03-13|1664.75
#2026-03-16|1674.30
#2026-03-17|1660.30
#2026-03-18|1682.49
#2026-03-19|1643.96
#2026-03-20|1647.54
#2026-03-23|1587.26
#2026-03-24|1632.80
#2026-03-25|1648.18
#2026-03-26|1592.70
#2026-03-27|1603.01
#2026-03-30|1594.25
#2026-03-31|1578.12
#2026-04-01|1640.12
#2026-04-02|1637.39
#2026-04-03|1637.31
#2026-04-06|1637.40