Table Data - Nasdaq China Industrials Total Return Index
| Title | Nasdaq China Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQCN50T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQCN50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 316.96 |
| 2001-04-02 | 319.59 |
| 2001-04-03 | 309.50 |
| 2001-04-04 | 298.48 |
| 2001-04-05 | 300.59 |
| 2001-04-06 | 300.02 |
| 2001-04-09 | 298.90 |
| 2001-04-10 | 304.83 |
| 2001-04-11 | 312.53 |
| 2001-04-12 | 322.77 |
| 2001-04-13 | . |
| 2001-04-16 | 324.81 |
| 2001-04-17 | 326.17 |
| 2001-04-18 | 336.31 |
| 2001-04-19 | 334.29 |
| 2001-04-20 | 331.34 |
| 2001-04-23 | 335.27 |
| 2001-04-24 | 337.01 |
| 2001-04-25 | 328.55 |
| 2001-04-26 | 329.71 |
| 2001-04-27 | 335.52 |
| 2001-04-30 | 337.21 |
| 2001-05-01 | 337.22 |
| 2001-05-02 | 352.44 |
| 2001-05-03 | 350.06 |
| 2001-05-04 | 350.55 |
| 2001-05-07 | 354.44 |
| 2001-05-08 | 355.59 |
| 2001-05-09 | 361.42 |
| 2001-05-10 | 363.50 |
| 2001-05-11 | 359.45 |
| 2001-05-14 | 355.99 |
| 2001-05-15 | 363.84 |
| 2001-05-16 | 371.14 |
| 2001-05-17 | 376.98 |
| 2001-05-18 | 377.74 |
| 2001-05-21 | 382.34 |
| 2001-05-22 | 386.43 |
| 2001-05-23 | 386.59 |
| 2001-05-24 | 390.77 |
| 2001-05-25 | 396.41 |
| 2001-05-28 | . |
| 2001-05-29 | 396.39 |
| 2001-05-30 | 392.02 |
| 2001-05-31 | 388.85 |
| 2001-06-01 | 384.51 |
| 2001-06-04 | 393.94 |
| 2001-06-05 | 401.42 |
| 2001-06-06 | 398.67 |
| 2001-06-07 | 403.44 |
| 2001-06-08 | 403.69 |
| 2001-06-11 | 399.93 |
| 2001-06-12 | 394.68 |
| 2001-06-13 | 389.36 |
| 2001-06-14 | 368.20 |
| 2001-06-15 | 368.05 |
| 2001-06-18 | 364.30 |
| 2001-06-19 | 365.61 |
| 2001-06-20 | 371.12 |
| 2001-06-21 | 382.66 |
| 2001-06-22 | 383.01 |
| 2001-06-25 | 386.69 |
| 2001-06-26 | 385.95 |
| 2001-06-27 | 388.18 |
| 2001-06-28 | 379.83 |
| 2001-06-29 | 381.00 |
| 2001-07-02 | 379.64 |
| 2001-07-03 | 381.71 |
| 2001-07-04 | . |
| 2001-07-05 | 372.93 |
| 2001-07-06 | 371.46 |
| 2001-07-09 | 357.05 |
| 2001-07-10 | 365.68 |
| 2001-07-11 | 357.07 |
| 2001-07-12 | 359.99 |
| 2001-07-13 | 356.82 |
| 2001-07-16 | 352.51 |
| 2001-07-17 | 337.31 |
| 2001-07-18 | 334.54 |
| 2001-07-19 | 324.83 |
| 2001-07-20 | 330.57 |
| 2001-07-23 | 325.95 |
| 2001-07-24 | 325.54 |
| 2001-07-25 | 323.99 |
| 2001-07-26 | 325.22 |
| 2001-07-27 | 330.38 |
| 2001-07-30 | 327.13 |
| 2001-07-31 | 322.68 |
| 2001-08-01 | 328.62 |
| 2001-08-02 | 321.15 |
| 2001-08-03 | 311.87 |
| 2001-08-06 | 299.85 |
| 2001-08-07 | 298.34 |
| 2001-08-08 | 300.08 |
| 2001-08-09 | 298.78 |
| 2001-08-10 | 302.65 |
| 2001-08-13 | 299.67 |
| 2001-08-14 | 305.01 |
| 2001-08-15 | 308.97 |
| 2001-08-16 | 300.64 |
| 2001-08-17 | 303.72 |
| 2001-08-20 | 307.31 |
| 2001-08-21 | 307.87 |
| 2001-08-22 | 299.77 |
| 2001-08-23 | 298.84 |
| 2001-08-24 | 294.84 |
| 2001-08-27 | 293.29 |
| 2001-08-28 | 290.98 |
| 2001-08-29 | 291.08 |
| 2001-08-30 | 291.54 |
| 2001-08-31 | 285.53 |
| 2001-09-03 | . |
| 2001-09-04 | 287.14 |
| 2001-09-05 | 285.00 |
| 2001-09-06 | 284.05 |
| 2001-09-07 | 276.74 |
| 2001-09-10 | 278.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 231.89 |
| 2001-09-18 | 231.62 |
| 2001-09-19 | 235.49 |
| 2001-09-20 | 234.32 |
| 2001-09-21 | 226.12 |
| 2001-09-24 | 236.35 |
| 2001-09-25 | 235.47 |
| 2001-09-26 | 234.68 |
| 2001-09-27 | 240.31 |
| 2001-09-28 | 246.97 |
| 2001-10-01 | 246.99 |
| 2001-10-02 | 246.98 |
| 2001-10-03 | 250.13 |
| 2001-10-04 | 259.29 |
| 2001-10-05 | 263.94 |
| 2001-10-08 | 257.57 |
| 2001-10-09 | 270.24 |
| 2001-10-10 | 274.17 |
| 2001-10-11 | 274.37 |
| 2001-10-12 | 259.07 |
| 2001-10-15 | 255.82 |
| 2001-10-16 | 257.04 |
| 2001-10-17 | 260.86 |
| 2001-10-18 | 254.29 |
| 2001-10-19 | 256.02 |
| 2001-10-22 | 256.06 |
| 2001-10-23 | 271.42 |
| 2001-10-24 | 274.42 |
| 2001-10-25 | 273.69 |
| 2001-10-26 | 275.83 |
| 2001-10-29 | 275.41 |
| 2001-10-30 | 281.04 |
| 2001-10-31 | 280.96 |
| 2001-11-01 | 281.92 |
| 2001-11-02 | 277.45 |
| 2001-11-05 | 285.80 |
| 2001-11-06 | 282.21 |
| 2001-11-07 | 275.37 |
| 2001-11-08 | 281.41 |
| 2001-11-09 | 281.94 |
| 2001-11-12 | 281.42 |
| 2001-11-13 | 280.63 |
| 2001-11-14 | 284.34 |
| 2001-11-15 | 292.44 |
| 2001-11-16 | 293.91 |
| 2001-11-19 | 296.80 |
| 2001-11-20 | 298.63 |
| 2001-11-21 | 297.99 |
| 2001-11-22 | . |
| 2001-11-23 | 304.49 |
| 2001-11-26 | 300.73 |
| 2001-11-27 | 297.69 |
| 2001-11-28 | 287.72 |
| 2001-11-29 | 286.34 |
| 2001-11-30 | 289.56 |
| 2001-12-03 | 292.56 |
| 2001-12-04 | 296.36 |
| 2001-12-05 | 297.57 |
| 2001-12-06 | 301.24 |
| 2001-12-07 | 301.58 |
| 2001-12-10 | 299.40 |
| 2001-12-11 | 297.67 |
| 2001-12-12 | 294.40 |
| 2001-12-13 | 287.29 |
| 2001-12-14 | 286.93 |
| 2001-12-17 | 284.36 |
| 2001-12-18 | 284.91 |
| 2001-12-19 | 285.87 |
| 2001-12-20 | 289.61 |
| 2001-12-21 | 285.65 |
| 2001-12-24 | 285.79 |
| 2001-12-25 | . |
| 2001-12-26 | 286.82 |
| 2001-12-27 | 287.57 |
| 2001-12-28 | 287.37 |
| 2001-12-31 | 288.22 |
| 2002-01-01 | . |
| 2002-01-02 | 290.27 |
| 2002-01-03 | 295.69 |
| 2002-01-04 | 297.40 |
| 2002-01-07 | 305.16 |
| 2002-01-08 | 299.85 |
| 2002-01-09 | 292.39 |
| 2002-01-10 | 294.72 |
| 2002-01-11 | 291.94 |
| 2002-01-14 | 288.43 |
| 2002-01-15 | 278.48 |
| 2002-01-16 | 276.45 |
| 2002-01-17 | 276.25 |
| 2002-01-18 | 279.27 |
| 2002-01-21 | . |
| 2002-01-22 | 271.12 |
| 2002-01-23 | 272.38 |
| 2002-01-24 | 273.22 |
| 2002-01-25 | 278.91 |
| 2002-01-28 | 280.90 |
| 2002-01-29 | 283.71 |
| 2002-01-30 | 279.72 |
| 2002-01-31 | 279.83 |
| 2002-02-01 | 277.82 |
| 2002-02-04 | 277.82 |
| 2002-02-05 | 276.57 |
| 2002-02-06 | 275.37 |
| 2002-02-07 | 274.57 |
| 2002-02-08 | 275.67 |
| 2002-02-11 | 282.21 |
| 2002-02-12 | 282.21 |
| 2002-02-13 | 282.21 |
| 2002-02-14 | 282.21 |
| 2002-02-15 | 286.14 |
| 2002-02-18 | . |
| 2002-02-19 | 289.72 |
| 2002-02-20 | 288.82 |
| 2002-02-21 | 287.90 |
| 2002-02-22 | 287.95 |
| 2002-02-25 | 281.14 |
| 2002-02-26 | 282.46 |
| 2002-02-27 | 285.65 |
| 2002-02-28 | 282.35 |
| 2002-03-01 | 279.61 |
| 2002-03-04 | 283.02 |
| 2002-03-05 | 287.28 |
| 2002-03-06 | 288.24 |
| 2002-03-07 | 293.00 |
| 2002-03-08 | 294.86 |
| 2002-03-11 | 300.88 |
| 2002-03-12 | 302.05 |
| 2002-03-13 | 301.14 |
| 2002-03-14 | 302.40 |
| 2002-03-15 | 298.21 |
| 2002-03-18 | 295.62 |
| 2002-03-19 | 293.20 |
| 2002-03-20 | 293.71 |
| 2002-03-21 | 290.03 |
| 2002-03-22 | 292.48 |
| 2002-03-25 | 293.43 |
| 2002-03-26 | 289.07 |
| 2002-03-27 | 292.04 |
| 2002-03-28 | 294.37 |
| 2002-03-29 | . |
| 2002-04-01 | 293.94 |
| 2002-04-02 | 291.84 |
| 2002-04-03 | 293.61 |
| 2002-04-04 | 299.26 |
| 2002-04-05 | 299.06 |
| 2002-04-08 | 297.24 |
| 2002-04-09 | 299.37 |
| 2002-04-10 | 296.94 |
| 2002-04-11 | 296.17 |
| 2002-04-12 | 295.99 |
| 2002-04-15 | 296.00 |
| 2002-04-16 | 295.16 |
| 2002-04-17 | 298.32 |
| 2002-04-18 | 297.55 |
| 2002-04-19 | 298.40 |
| 2002-04-22 | 297.53 |
| 2002-04-23 | 299.75 |
| 2002-04-24 | 300.24 |
| 2002-04-25 | 300.04 |
| 2002-04-26 | 301.45 |
| 2002-04-29 | 305.58 |
| 2002-04-30 | 305.37 |
| 2002-05-01 | 305.37 |
| 2002-05-02 | 311.13 |
| 2002-05-03 | 320.82 |
| 2002-05-06 | 325.06 |
| 2002-05-07 | 324.33 |
| 2002-05-08 | 322.56 |
| 2002-05-09 | 321.99 |
| 2002-05-10 | 319.09 |
| 2002-05-13 | 321.46 |
| 2002-05-14 | 322.35 |
| 2002-05-15 | 326.88 |
| 2002-05-16 | 329.97 |
| 2002-05-17 | 330.45 |
| 2002-05-20 | 330.18 |
| 2002-05-21 | 330.22 |
| 2002-05-22 | 330.06 |
| 2002-05-23 | 327.83 |
| 2002-05-24 | 331.68 |
| 2002-05-27 | . |
| 2002-05-28 | 331.01 |
| 2002-05-29 | 326.36 |
| 2002-05-30 | 324.91 |
| 2002-05-31 | 326.56 |
| 2002-06-03 | 325.00 |
| 2002-06-04 | 323.09 |
| 2002-06-05 | 324.54 |
| 2002-06-06 | 330.53 |
| 2002-06-07 | 331.43 |
| 2002-06-10 | 331.85 |
| 2002-06-11 | 329.31 |
| 2002-06-12 | 330.37 |
| 2002-06-13 | 332.53 |
| 2002-06-14 | 328.31 |
| 2002-06-17 | 320.41 |
| 2002-06-18 | 318.14 |
| 2002-06-19 | 307.63 |
| 2002-06-20 | 310.82 |
| 2002-06-21 | 310.96 |
| 2002-06-24 | 322.64 |
| 2002-06-25 | 319.41 |
| 2002-06-26 | 313.39 |
| 2002-06-27 | 318.93 |
| 2002-06-28 | 321.13 |
| 2002-07-01 | 320.73 |
| 2002-07-02 | 319.88 |
| 2002-07-03 | 326.18 |
| 2002-07-04 | . |
| 2002-07-05 | 329.46 |
| 2002-07-08 | 328.57 |
| 2002-07-09 | 329.30 |
| 2002-07-10 | 326.14 |
| 2002-07-11 | 322.82 |
| 2002-07-12 | 324.88 |
| 2002-07-15 | 322.86 |
| 2002-07-16 | 320.66 |
| 2002-07-17 | 317.88 |
| 2002-07-18 | 316.15 |
| 2002-07-19 | 311.94 |
| 2002-07-22 | 300.54 |
| 2002-07-23 | 306.92 |
| 2002-07-24 | 298.70 |
| 2002-07-25 | 294.97 |
| 2002-07-26 | 288.64 |
| 2002-07-29 | 293.48 |
| 2002-07-30 | 303.40 |
| 2002-07-31 | 308.88 |
| 2002-08-01 | 302.40 |
| 2002-08-02 | 295.45 |
| 2002-08-05 | 287.97 |
| 2002-08-06 | 282.35 |
| 2002-08-07 | 291.29 |
| 2002-08-08 | 290.05 |
| 2002-08-09 | 293.18 |
| 2002-08-12 | 290.42 |
| 2002-08-13 | 292.45 |
| 2002-08-14 | 290.72 |
| 2002-08-15 | 295.35 |
| 2002-08-16 | 294.80 |
| 2002-08-19 | 297.38 |
| 2002-08-20 | 299.05 |
| 2002-08-21 | 302.59 |
| 2002-08-22 | 306.34 |
| 2002-08-23 | 304.41 |
| 2002-08-26 | 304.08 |
| 2002-08-27 | 303.31 |
| 2002-08-28 | 302.56 |
| 2002-08-29 | 301.21 |
| 2002-08-30 | 301.90 |
| 2002-09-02 | . |
| 2002-09-03 | 295.76 |
| 2002-09-04 | 295.52 |
| 2002-09-05 | 292.99 |
| 2002-09-06 | 293.18 |
| 2002-09-09 | 291.48 |
| 2002-09-10 | 296.43 |
| 2002-09-11 | 297.41 |
| 2002-09-12 | 301.11 |
| 2002-09-13 | 295.38 |
| 2002-09-16 | 291.10 |
| 2002-09-17 | 298.38 |
| 2002-09-18 | 292.62 |
| 2002-09-19 | 295.21 |
| 2002-09-20 | 293.05 |
| 2002-09-23 | 293.65 |
| 2002-09-24 | 290.78 |
| 2002-09-25 | 287.38 |
| 2002-09-26 | 289.86 |
| 2002-09-27 | 291.40 |
| 2002-09-30 | 287.05 |
| 2002-10-01 | 287.05 |
| 2002-10-02 | 285.47 |
| 2002-10-03 | 281.44 |
| 2002-10-04 | 283.14 |
| 2002-10-07 | 278.71 |
| 2002-10-08 | 277.00 |
| 2002-10-09 | 279.33 |
| 2002-10-10 | 274.43 |
| 2002-10-11 | 278.01 |
| 2002-10-14 | 278.23 |
| 2002-10-15 | 289.08 |
| 2002-10-16 | 292.50 |
| 2002-10-17 | 295.68 |
| 2002-10-18 | 295.11 |
| 2002-10-21 | 293.58 |
| 2002-10-22 | 291.58 |
| 2002-10-23 | 301.07 |
| 2002-10-24 | 301.18 |
| 2002-10-25 | 297.66 |
| 2002-10-28 | 302.63 |
| 2002-10-29 | 292.25 |
| 2002-10-30 | 292.70 |
| 2002-10-31 | 292.35 |
| 2002-11-01 | 290.02 |
| 2002-11-04 | 297.79 |
| 2002-11-05 | 296.35 |
| 2002-11-06 | 297.94 |
| 2002-11-07 | 297.11 |
| 2002-11-08 | 299.53 |
| 2002-11-11 | 293.99 |
| 2002-11-12 | 292.61 |
| 2002-11-13 | 289.22 |
| 2002-11-14 | 291.45 |
| 2002-11-15 | 294.34 |
| 2002-11-18 | 292.99 |
| 2002-11-19 | 290.94 |
| 2002-11-20 | 287.08 |
| 2002-11-21 | 285.77 |
| 2002-11-22 | 287.72 |
| 2002-11-25 | 290.99 |
| 2002-11-26 | 285.99 |
| 2002-11-27 | 284.58 |
| 2002-11-28 | . |
| 2002-11-29 | 286.42 |
| 2002-12-02 | 293.99 |
| 2002-12-03 | 293.84 |
| 2002-12-04 | 290.79 |
| 2002-12-05 | 291.05 |
| 2002-12-06 | 291.03 |
| 2002-12-09 | 289.94 |
| 2002-12-10 | 290.08 |
| 2002-12-11 | 290.13 |
| 2002-12-12 | 294.54 |
| 2002-12-13 | 293.60 |
| 2002-12-16 | 291.91 |
| 2002-12-17 | 294.07 |
| 2002-12-18 | 293.64 |
| 2002-12-19 | 293.19 |
| 2002-12-20 | 294.45 |
| 2002-12-23 | 292.28 |
| 2002-12-24 | 290.70 |
| 2002-12-25 | . |
| 2002-12-26 | 290.04 |
| 2002-12-27 | 289.00 |
| 2002-12-30 | 281.01 |
| 2002-12-31 | 281.04 |
| 2003-01-01 | . |
| 2003-01-02 | 283.22 |
| 2003-01-03 | 290.24 |
| 2003-01-06 | 293.04 |
| 2003-01-07 | 293.75 |
| 2003-01-08 | 296.31 |
| 2003-01-09 | 303.04 |
| 2003-01-10 | 307.59 |
| 2003-01-13 | 312.58 |
| 2003-01-14 | 309.08 |
| 2003-01-15 | 308.79 |
| 2003-01-16 | 303.41 |
| 2003-01-17 | 302.53 |
| 2003-01-20 | . |
| 2003-01-21 | 309.58 |
| 2003-01-22 | 310.57 |
| 2003-01-23 | 306.98 |
| 2003-01-24 | 302.65 |
| 2003-01-27 | 296.33 |
| 2003-01-28 | 301.60 |
| 2003-01-29 | 303.87 |
| 2003-01-30 | 304.24 |
| 2003-01-31 | 304.24 |
| 2003-02-03 | 304.24 |
| 2003-02-04 | 308.88 |
| 2003-02-05 | 311.48 |
| 2003-02-06 | 310.05 |
| 2003-02-07 | 309.13 |
| 2003-02-10 | 306.78 |
| 2003-02-11 | 305.77 |
| 2003-02-12 | 310.37 |
| 2003-02-13 | 305.10 |
| 2003-02-14 | 303.66 |
| 2003-02-17 | . |
| 2003-02-18 | 308.04 |
| 2003-02-19 | 309.57 |
| 2003-02-20 | 309.48 |
| 2003-02-21 | 305.31 |
| 2003-02-24 | 307.88 |
| 2003-02-25 | 304.76 |
| 2003-02-26 | 305.42 |
| 2003-02-27 | 304.46 |
| 2003-02-28 | 304.90 |
| 2003-03-03 | 306.24 |
| 2003-03-04 | 303.27 |
| 2003-03-05 | 299.85 |
| 2003-03-06 | 291.13 |
| 2003-03-07 | 287.91 |
| 2003-03-10 | 282.82 |
| 2003-03-11 | 288.57 |
| 2003-03-12 | 292.95 |
| 2003-03-13 | 294.52 |
| 2003-03-14 | 297.09 |
| 2003-03-17 | 294.01 |
| 2003-03-18 | 298.56 |
| 2003-03-19 | 301.09 |
| 2003-03-20 | 302.22 |
| 2003-03-21 | 302.97 |
| 2003-03-24 | 304.83 |
| 2003-03-25 | 304.52 |
| 2003-03-26 | 301.81 |
| 2003-03-27 | 301.75 |
| 2003-03-28 | 305.32 |
| 2003-03-31 | 294.78 |
| 2003-04-01 | 293.66 |
| 2003-04-02 | 296.94 |
| 2003-04-03 | 297.54 |
| 2003-04-04 | 300.41 |
| 2003-04-07 | 302.44 |
| 2003-04-08 | 300.49 |
| 2003-04-09 | 299.22 |
| 2003-04-10 | 298.75 |
| 2003-04-11 | 301.87 |
| 2003-04-14 | 294.90 |
| 2003-04-15 | 293.47 |
| 2003-04-16 | 296.02 |
| 2003-04-17 | 293.37 |
| 2003-04-18 | . |
| 2003-04-21 | 293.16 |
| 2003-04-22 | 286.44 |
| 2003-04-23 | 276.16 |
| 2003-04-24 | 271.94 |
| 2003-04-25 | 271.43 |
| 2003-04-28 | 274.35 |
| 2003-04-29 | 284.29 |
| 2003-04-30 | 283.53 |
| 2003-05-01 | 283.53 |
| 2003-05-02 | 281.91 |
| 2003-05-05 | 289.39 |
| 2003-05-06 | 289.89 |
| 2003-05-07 | 287.07 |
| 2003-05-08 | 287.07 |
| 2003-05-09 | 284.91 |
| 2003-05-12 | 288.07 |
| 2003-05-13 | 292.01 |
| 2003-05-14 | 293.49 |
| 2003-05-15 | 295.41 |
| 2003-05-16 | 297.75 |
| 2003-05-19 | 299.46 |
| 2003-05-20 | 302.56 |
| 2003-05-21 | 307.14 |
| 2003-05-22 | 313.39 |
| 2003-05-23 | 314.83 |
| 2003-05-26 | . |
| 2003-05-27 | 322.89 |
| 2003-05-28 | 323.92 |
| 2003-05-29 | 320.73 |
| 2003-05-30 | 320.84 |
| 2003-06-02 | 327.81 |
| 2003-06-03 | 326.01 |
| 2003-06-04 | 326.01 |
| 2003-06-05 | 325.65 |
| 2003-06-06 | 328.38 |
| 2003-06-09 | 327.85 |
| 2003-06-10 | 326.76 |
| 2003-06-11 | 329.11 |
| 2003-06-12 | 334.75 |
| 2003-06-13 | 346.95 |
| 2003-06-16 | 346.29 |
| 2003-06-17 | 345.65 |
| 2003-06-18 | 341.89 |
| 2003-06-19 | 343.90 |
| 2003-06-20 | 343.84 |
| 2003-06-23 | 338.35 |
| 2003-06-24 | 331.47 |
| 2003-06-25 | 335.19 |
| 2003-06-26 | 331.72 |
| 2003-06-27 | 335.97 |
| 2003-06-30 | 331.61 |
| 2003-07-01 | 331.60 |
| 2003-07-02 | 336.38 |
| 2003-07-03 | 335.86 |
| 2003-07-04 | . |
| 2003-07-07 | 341.53 |
| 2003-07-08 | 342.53 |
| 2003-07-09 | 349.13 |
| 2003-07-10 | 351.37 |
| 2003-07-11 | 350.92 |
| 2003-07-14 | 360.10 |
| 2003-07-15 | 360.55 |
| 2003-07-16 | 362.27 |
| 2003-07-17 | 352.51 |
| 2003-07-18 | 353.38 |
| 2003-07-21 | 352.85 |
| 2003-07-22 | 348.46 |
| 2003-07-23 | 340.48 |
| 2003-07-24 | 343.80 |
| 2003-07-25 | 348.54 |
| 2003-07-28 | 357.77 |
| 2003-07-29 | 354.63 |
| 2003-07-30 | 352.59 |
| 2003-07-31 | 357.14 |
| 2003-08-01 | 361.40 |
| 2003-08-04 | 363.86 |
| 2003-08-05 | 362.20 |
| 2003-08-06 | 354.20 |
| 2003-08-07 | 352.68 |
| 2003-08-08 | 353.97 |
| 2003-08-11 | 361.70 |
| 2003-08-12 | 367.92 |
| 2003-08-13 | 370.68 |
| 2003-08-14 | 370.09 |
| 2003-08-15 | 371.55 |
| 2003-08-18 | 381.61 |
| 2003-08-19 | 379.65 |
| 2003-08-20 | 380.99 |
| 2003-08-21 | 382.65 |
| 2003-08-22 | 385.70 |
| 2003-08-25 | 376.61 |
| 2003-08-26 | 376.82 |
| 2003-08-27 | 378.13 |
| 2003-08-28 | 377.29 |
| 2003-08-29 | 382.60 |
| 2003-09-01 | . |
| 2003-09-02 | 396.89 |
| 2003-09-03 | 412.34 |
| 2003-09-04 | 411.14 |
| 2003-09-05 | 406.74 |
| 2003-09-08 | 409.26 |
| 2003-09-09 | 399.49 |
| 2003-09-10 | 388.28 |
| 2003-09-11 | 396.43 |
| 2003-09-12 | 396.32 |
| 2003-09-15 | 398.58 |
| 2003-09-16 | 401.21 |
| 2003-09-17 | 398.02 |
| 2003-09-18 | 391.03 |
| 2003-09-19 | 385.16 |
| 2003-09-22 | 382.06 |
| 2003-09-23 | 389.96 |
| 2003-09-24 | 400.84 |
| 2003-09-25 | 398.71 |
| 2003-09-26 | 399.90 |
| 2003-09-29 | 401.03 |
| 2003-09-30 | 403.89 |
| 2003-10-01 | 404.19 |
| 2003-10-02 | 412.10 |
| 2003-10-03 | 417.96 |
| 2003-10-06 | 430.23 |
| 2003-10-07 | 433.39 |
| 2003-10-08 | 435.62 |
| 2003-10-09 | 440.64 |
| 2003-10-10 | 445.76 |
| 2003-10-13 | 449.49 |
| 2003-10-14 | 444.84 |
| 2003-10-15 | 451.54 |
| 2003-10-16 | 467.88 |
| 2003-10-17 | 464.74 |
| 2003-10-20 | 473.19 |
| 2003-10-21 | 470.83 |
| 2003-10-22 | 473.20 |
| 2003-10-23 | 444.44 |
| 2003-10-24 | 448.40 |
| 2003-10-27 | 452.49 |
| 2003-10-28 | 466.11 |
| 2003-10-29 | 464.29 |
| 2003-10-30 | 463.56 |
| 2003-10-31 | 472.08 |
| 2003-11-03 | 475.84 |
| 2003-11-04 | 478.69 |
| 2003-11-05 | 476.35 |
| 2003-11-06 | 465.34 |
| 2003-11-07 | 468.50 |
| 2003-11-10 | 466.47 |
| 2003-11-11 | 457.71 |
| 2003-11-12 | 458.36 |
| 2003-11-13 | 463.93 |
| 2003-11-14 | 463.71 |
| 2003-11-17 | 459.24 |
| 2003-11-18 | 456.58 |
| 2003-11-19 | 449.53 |
| 2003-11-20 | 446.57 |
| 2003-11-21 | 440.01 |
| 2003-11-24 | 438.81 |
| 2003-11-25 | 446.00 |
| 2003-11-26 | 451.17 |
| 2003-11-27 | . |
| 2003-11-28 | 470.61 |
| 2003-12-01 | 480.18 |
| 2003-12-02 | 478.30 |
| 2003-12-03 | 476.22 |
| 2003-12-04 | 477.01 |
| 2003-12-05 | 477.25 |
| 2003-12-08 | 474.03 |
| 2003-12-09 | 484.17 |
| 2003-12-10 | 487.51 |
| 2003-12-11 | 492.62 |
| 2003-12-12 | 493.58 |
| 2003-12-15 | 481.80 |
| 2003-12-16 | 476.22 |
| 2003-12-17 | 469.62 |
| 2003-12-18 | 476.65 |
| 2003-12-19 | 486.55 |
| 2003-12-22 | 494.64 |
| 2003-12-23 | 486.25 |
| 2003-12-24 | 488.38 |
| 2003-12-25 | . |
| 2003-12-26 | 488.37 |
| 2003-12-29 | 495.96 |
| 2003-12-30 | 494.12 |
| 2003-12-31 | 494.27 |
| 2004-01-01 | . |
| 2004-01-02 | 511.36 |
| 2004-01-05 | 525.41 |
| 2004-01-06 | 517.46 |
| 2004-01-07 | 525.22 |
| 2004-01-08 | 529.35 |
| 2004-01-09 | 539.26 |
| 2004-01-12 | 523.64 |
| 2004-01-13 | 519.31 |
| 2004-01-14 | 525.22 |
| 2004-01-15 | 518.44 |
| 2004-01-16 | 507.61 |
| 2004-01-19 | . |
| 2004-01-20 | 530.58 |
| 2004-01-21 | 542.04 |
| 2004-01-22 | 542.08 |
| 2004-01-23 | 542.09 |
| 2004-01-26 | 543.40 |
| 2004-01-27 | 538.03 |
| 2004-01-28 | 522.78 |
| 2004-01-29 | 520.49 |
| 2004-01-30 | 518.37 |
| 2004-02-02 | 505.41 |
| 2004-02-03 | 512.80 |
| 2004-02-04 | 508.10 |
| 2004-02-05 | 506.35 |
| 2004-02-06 | 518.52 |
| 2004-02-09 | 538.55 |
| 2004-02-10 | 529.36 |
| 2004-02-11 | 526.24 |
| 2004-02-12 | 530.10 |
| 2004-02-13 | 538.69 |
| 2004-02-16 | . |
| 2004-02-17 | 549.80 |
| 2004-02-18 | 550.90 |
| 2004-02-19 | 545.24 |
| 2004-02-20 | 551.88 |
| 2004-02-23 | 549.94 |
| 2004-02-24 | 551.65 |
| 2004-02-25 | 542.01 |
| 2004-02-26 | 555.54 |
| 2004-02-27 | 563.90 |
| 2004-03-01 | 562.76 |
| 2004-03-02 | 561.48 |
| 2004-03-03 | 555.33 |
| 2004-03-04 | 553.10 |
| 2004-03-05 | 548.22 |
| 2004-03-08 | 556.57 |
| 2004-03-09 | 550.93 |
| 2004-03-10 | 539.79 |
| 2004-03-11 | 527.75 |
| 2004-03-12 | 531.76 |
| 2004-03-15 | 535.58 |
| 2004-03-16 | 532.74 |
| 2004-03-17 | 537.71 |
| 2004-03-18 | 527.80 |
| 2004-03-19 | 527.67 |
| 2004-03-22 | 518.30 |
| 2004-03-23 | 520.95 |
| 2004-03-24 | 532.43 |
| 2004-03-25 | 524.75 |
| 2004-03-26 | 522.13 |
| 2004-03-29 | 513.07 |
| 2004-03-30 | 527.23 |
| 2004-03-31 | 532.96 |
| 2004-04-01 | 531.90 |
| 2004-04-02 | 539.64 |
| 2004-04-05 | 539.83 |
| 2004-04-06 | 550.37 |
| 2004-04-07 | 554.43 |
| 2004-04-08 | 552.03 |
| 2004-04-09 | . |
| 2004-04-12 | 551.72 |
| 2004-04-13 | 547.27 |
| 2004-04-14 | 531.34 |
| 2004-04-15 | 518.96 |
| 2004-04-16 | 519.62 |
| 2004-04-19 | 519.53 |
| 2004-04-20 | 502.81 |
| 2004-04-21 | 486.87 |
| 2004-04-22 | 488.01 |
| 2004-04-23 | 505.10 |
| 2004-04-26 | 484.77 |
| 2004-04-27 | 482.83 |
| 2004-04-28 | 481.53 |
| 2004-04-29 | 459.94 |
| 2004-04-30 | 449.77 |
| 2004-05-03 | 453.38 |
| 2004-05-04 | 468.04 |
| 2004-05-05 | 463.12 |
| 2004-05-06 | 471.58 |
| 2004-05-07 | 461.81 |
| 2004-05-10 | 431.46 |
| 2004-05-11 | 431.99 |
| 2004-05-12 | 437.90 |
| 2004-05-13 | 426.23 |
| 2004-05-14 | 412.88 |
| 2004-05-17 | 388.68 |
| 2004-05-18 | 399.68 |
| 2004-05-19 | 433.06 |
| 2004-05-20 | 424.42 |
| 2004-05-21 | 441.78 |
| 2004-05-24 | 451.22 |
| 2004-05-25 | 448.77 |
| 2004-05-26 | 449.33 |
| 2004-05-27 | 468.42 |
| 2004-05-28 | 473.64 |
| 2004-05-31 | . |
| 2004-06-01 | 465.99 |
| 2004-06-02 | 469.29 |
| 2004-06-03 | 448.29 |
| 2004-06-04 | 451.08 |
| 2004-06-07 | 468.89 |
| 2004-06-08 | 471.48 |
| 2004-06-09 | 467.81 |
| 2004-06-10 | 470.37 |
| 2004-06-11 | . |
| 2004-06-14 | 454.05 |
| 2004-06-15 | 455.25 |
| 2004-06-16 | 451.15 |
| 2004-06-17 | 438.73 |
| 2004-06-18 | 428.53 |
| 2004-06-21 | 432.61 |
| 2004-06-22 | 433.34 |
| 2004-06-23 | 437.55 |
| 2004-06-24 | 457.04 |
| 2004-06-25 | 461.23 |
| 2004-06-28 | 463.09 |
| 2004-06-29 | 461.06 |
| 2004-06-30 | 469.57 |
| 2004-07-01 | 471.18 |
| 2004-07-02 | 470.81 |
| 2004-07-05 | . |
| 2004-07-06 | 476.39 |
| 2004-07-07 | 476.61 |
| 2004-07-08 | 466.63 |
| 2004-07-09 | 466.46 |
| 2004-07-12 | 461.95 |
| 2004-07-13 | 459.12 |
| 2004-07-14 | 454.55 |
| 2004-07-15 | 454.18 |
| 2004-07-16 | 466.85 |
| 2004-07-19 | 475.66 |
| 2004-07-20 | 473.83 |
| 2004-07-21 | 480.30 |
| 2004-07-22 | 477.65 |
| 2004-07-23 | 476.81 |
| 2004-07-26 | 473.64 |
| 2004-07-27 | 474.92 |
| 2004-07-28 | 474.05 |
| 2004-07-29 | 470.48 |
| 2004-07-30 | 475.23 |
| 2004-08-02 | 471.29 |
| 2004-08-03 | 464.90 |
| 2004-08-04 | 464.04 |
| 2004-08-05 | 476.23 |
| 2004-08-06 | 472.18 |
| 2004-08-09 | 467.60 |
| 2004-08-10 | 461.78 |
| 2004-08-11 | 455.07 |
| 2004-08-12 | 456.94 |
| 2004-08-13 | 453.51 |
| 2004-08-16 | 446.92 |
| 2004-08-17 | 447.71 |
| 2004-08-18 | 450.21 |
| 2004-08-19 | 460.75 |
| 2004-08-20 | 462.95 |
| 2004-08-23 | 463.19 |
| 2004-08-24 | 470.48 |
| 2004-08-25 | 474.15 |
| 2004-08-26 | 480.01 |
| 2004-08-27 | 480.44 |
| 2004-08-30 | 484.12 |
| 2004-08-31 | 484.29 |
| 2004-09-01 | 491.06 |
| 2004-09-02 | 490.32 |
| 2004-09-03 | 483.58 |
| 2004-09-06 | . |
| 2004-09-07 | 489.31 |
| 2004-09-08 | 487.37 |
| 2004-09-09 | 484.47 |
| 2004-09-10 | 483.41 |
| 2004-09-13 | 488.70 |
| 2004-09-14 | 492.50 |
| 2004-09-15 | 493.78 |
| 2004-09-16 | 506.59 |
| 2004-09-17 | 514.29 |
| 2004-09-20 | 522.21 |
| 2004-09-21 | 522.66 |
| 2004-09-22 | 514.10 |
| 2004-09-23 | 515.72 |
| 2004-09-24 | 510.26 |
| 2004-09-27 | 509.31 |
| 2004-09-28 | 506.37 |
| 2004-09-29 | 506.25 |
| 2004-09-30 | 517.63 |
| 2004-10-01 | 517.68 |
| 2004-10-04 | 532.95 |
| 2004-10-05 | 532.38 |
| 2004-10-06 | 528.39 |
| 2004-10-07 | 539.67 |
| 2004-10-08 | 534.42 |
| 2004-10-11 | 540.69 |
| 2004-10-12 | 531.69 |
| 2004-10-13 | 521.28 |
| 2004-10-14 | 512.12 |
| 2004-10-15 | 513.01 |
| 2004-10-18 | 511.99 |
| 2004-10-19 | 521.93 |
| 2004-10-20 | 513.43 |
| 2004-10-21 | 512.89 |
| 2004-10-22 | 513.67 |
| 2004-10-25 | 508.75 |
| 2004-10-26 | 511.45 |
| 2004-10-27 | 514.44 |
| 2004-10-28 | 529.80 |
| 2004-10-29 | 519.47 |
| 2004-11-01 | 518.22 |
| 2004-11-02 | 526.25 |
| 2004-11-03 | 529.53 |
| 2004-11-04 | 525.08 |
| 2004-11-05 | 527.23 |
| 2004-11-08 | 528.85 |
| 2004-11-09 | 535.12 |
| 2004-11-10 | 540.85 |
| 2004-11-11 | 539.85 |
| 2004-11-12 | 543.73 |
| 2004-11-15 | 551.73 |
| 2004-11-16 | 550.01 |
| 2004-11-17 | 553.73 |
| 2004-11-18 | 554.03 |
| 2004-11-19 | 549.43 |
| 2004-11-22 | 550.68 |
| 2004-11-23 | 558.83 |
| 2004-11-24 | 557.62 |
| 2004-11-25 | . |
| 2004-11-26 | 551.44 |
| 2004-11-29 | 555.25 |
| 2004-11-30 | 557.03 |
| 2004-12-01 | 554.62 |
| 2004-12-02 | 560.42 |
| 2004-12-03 | 558.32 |
| 2004-12-06 | 560.23 |
| 2004-12-07 | 558.89 |
| 2004-12-08 | 552.32 |
| 2004-12-09 | 552.84 |
| 2004-12-10 | 544.23 |
| 2004-12-13 | 541.75 |
| 2004-12-14 | 545.06 |
| 2004-12-15 | 550.40 |
| 2004-12-16 | 549.50 |
| 2004-12-17 | 546.09 |
| 2004-12-20 | 554.17 |
| 2004-12-21 | 556.26 |
| 2004-12-22 | 555.08 |
| 2004-12-23 | 558.02 |
| 2004-12-24 | . |
| 2004-12-27 | 557.57 |
| 2004-12-28 | 559.51 |
| 2004-12-29 | 563.72 |
| 2004-12-30 | 560.36 |
| 2004-12-31 | 567.39 |
| 2005-01-03 | 565.57 |
| 2005-01-04 | 559.62 |
| 2005-01-05 | 545.60 |
| 2005-01-06 | 539.27 |
| 2005-01-07 | 536.88 |
| 2005-01-10 | 538.20 |
| 2005-01-11 | 537.75 |
| 2005-01-12 | 538.29 |
| 2005-01-13 | 538.23 |
| 2005-01-14 | 536.61 |
| 2005-01-17 | . |
| 2005-01-18 | 552.53 |
| 2005-01-19 | 553.70 |
| 2005-01-20 | 552.80 |
| 2005-01-21 | 547.81 |
| 2005-01-24 | 548.11 |
| 2005-01-25 | 554.37 |
| 2005-01-26 | 559.34 |
| 2005-01-27 | 560.82 |
#2005-01-28| 562.30
#2005-01-31| 572.82
#2005-02-01| 566.96
#2005-02-02| 569.61
#2005-02-03| 570.15
#2005-02-04| 572.23
#2005-02-07| 581.48
#2005-02-08| 586.03
#2005-02-09| 586.03
#2005-02-10| 586.03
#2005-02-11| 586.02
#2005-02-14| 590.72
#2005-02-15| 583.96
#2005-02-16| 585.64
#2005-02-17| 579.58
#2005-02-18| 582.71
#2005-02-21| .
#2005-02-22| 587.12
#2005-02-23| 585.99
#2005-02-24| 589.02
#2005-02-25| 593.76
#2005-02-28| 599.36
#2005-03-01| 598.36
#2005-03-02| 587.77
#2005-03-03| 590.99
#2005-03-04| 585.05
#2005-03-07| 589.78
#2005-03-08| 593.49
#2005-03-09| 598.65
#2005-03-10| 594.56
#2005-03-11| 599.72
#2005-03-14| 602.30
#2005-03-15| 593.00
#2005-03-16| 598.41
#2005-03-17| 596.11
#2005-03-18| 595.11
#2005-03-21| 598.43
#2005-03-22| 592.19
#2005-03-23| 585.99
#2005-03-24| 585.41
#2005-03-25| .
#2005-03-28| 584.68
#2005-03-29| 580.41
#2005-03-30| 576.97
#2005-03-31| 583.22
#2005-04-01| 585.96
#2005-04-04| 587.12
#2005-04-05| 587.52
#2005-04-06| 593.75
#2005-04-07| 596.55
#2005-04-08| 600.86
#2005-04-11| 598.86
#2005-04-12| 596.42
#2005-04-13| 598.31
#2005-04-14| 596.41
#2005-04-15| 587.18
#2005-04-18| 573.73
#2005-04-19| 576.54
#2005-04-20| 575.92
#2005-04-21| 575.18
#2005-04-22| 584.36
#2005-04-25| 584.07
#2005-04-26| 587.64
#2005-04-27| 585.66
#2005-04-28| 586.22
#2005-04-29| 582.52
#2005-05-02| 582.45
#2005-05-03| 578.89
#2005-05-04| 581.20
#2005-05-05| 589.55
#2005-05-06| 587.14
#2005-05-09| 579.32
#2005-05-10| 578.70
#2005-05-11| 572.34
#2005-05-12| 570.47
#2005-05-13| 565.04
#2005-05-16| 564.58
#2005-05-17| 554.48
#2005-05-18| 551.20
#2005-05-19| 556.55
#2005-05-20| 557.58
#2005-05-23| 553.41
#2005-05-24| 553.19
#2005-05-25| 546.21
#2005-05-26| 544.55
#2005-05-27| 552.06
#2005-05-30| .
#2005-05-31| 550.33
#2005-06-01| 542.53
#2005-06-02| 537.22
#2005-06-03| 539.67
#2005-06-06| 547.85
#2005-06-07| 549.35
#2005-06-08| 558.48
#2005-06-09| 556.41
#2005-06-10| 558.68
#2005-06-13| 557.52
#2005-06-14| 553.91
#2005-06-15| 551.30
#2005-06-16| 545.69
#2005-06-17| 542.83
#2005-06-20| 544.04
#2005-06-21| 542.73
#2005-06-22| 551.74
#2005-06-23| 557.90
#2005-06-24| 556.67
#2005-06-27| 558.34
#2005-06-28| 559.15
#2005-06-29| 561.79
#2005-06-30| 559.43
#2005-07-01| 559.66
#2005-07-04| .
#2005-07-05| 557.88
#2005-07-06| 559.86
#2005-07-07| 548.00
#2005-07-08| 544.30
#2005-07-11| 551.87
#2005-07-12| 551.69
#2005-07-13| 556.33
#2005-07-14| 557.89
#2005-07-15| 562.03
#2005-07-18| 557.88
#2005-07-19| 554.16
#2005-07-20| 561.85
#2005-07-21| 566.66
#2005-07-22| 573.74
#2005-07-25| 574.24
#2005-07-26| 570.53
#2005-07-27| 571.64
#2005-07-28| 573.61
#2005-07-29| 573.12
#2005-08-01| 576.07
#2005-08-02| 579.30
#2005-08-03| 586.44
#2005-08-04| 590.05
#2005-08-05| 589.77
#2005-08-08| 587.09
#2005-08-09| 582.93
#2005-08-10| 590.48
#2005-08-11| 590.89
#2005-08-12| 594.17
#2005-08-15| 594.19
#2005-08-16| 593.03
#2005-08-17| 589.73
#2005-08-18| 582.45
#2005-08-19| 579.68
#2005-08-22| 581.85
#2005-08-23| 572.90
#2005-08-24| 565.65
#2005-08-25| 563.64
#2005-08-26| 567.42
#2005-08-29| 565.85
#2005-08-30| 565.86
#2005-08-31| 561.29
#2005-09-01| 567.67
#2005-09-02| 565.42
#2005-09-05| .
#2005-09-06| 569.90
#2005-09-07| 572.54
#2005-09-08| 569.80
#2005-09-09| 567.95
#2005-09-12| 571.60
#2005-09-13| 569.44
#2005-09-14| 569.24
#2005-09-15| 571.58
#2005-09-16| 572.27
#2005-09-19| 572.96
#2005-09-20| 573.32
#2005-09-21| 570.54
#2005-09-22| 569.95
#2005-09-23| 566.45
#2005-09-26| 568.47
#2005-09-27| 566.19
#2005-09-28| 566.35
#2005-09-29| 585.25
#2005-09-30| 590.19
#2005-10-03| 592.37
#2005-10-04| 593.16
#2005-10-05| 585.53
#2005-10-06| 572.92
#2005-10-07| 571.78
#2005-10-10| 576.51
#2005-10-11| 577.03
#2005-10-12| 566.50
#2005-10-13| 567.01
#2005-10-14| 552.52
#2005-10-17| 550.24
#2005-10-18| 552.54
#2005-10-19| 542.18
#2005-10-20| 542.63
#2005-10-21| 535.95
#2005-10-24| 527.60
#2005-10-25| 526.88
#2005-10-26| 523.84
#2005-10-27| 517.18
#2005-10-28| 511.46
#2005-10-31| 518.70
#2005-11-01| 534.54
#2005-11-02| 537.64
#2005-11-03| 540.04
#2005-11-04| 540.92
#2005-11-07| 537.28
#2005-11-08| 536.01
#2005-11-09| 542.27
#2005-11-10| 547.42
#2005-11-11| 550.01
#2005-11-14| 542.54
#2005-11-15| 543.28
#2005-11-16| 542.33
#2005-11-17| 544.44
#2005-11-18| 551.42
#2005-11-21| 554.47
#2005-11-22| 553.57
#2005-11-23| 557.34
#2005-11-24| .
#2005-11-25| 555.03
#2005-11-28| 555.75
#2005-11-29| 550.36
#2005-11-30| 552.52
#2005-12-01| 554.44
#2005-12-02| 559.68
#2005-12-05| 561.62
#2005-12-06| 558.21
#2005-12-07| 562.44
#2005-12-08| 558.72
#2005-12-09| 554.19
#2005-12-12| 556.79
#2005-12-13| 558.05
#2005-12-14| 560.72
#2005-12-15| 560.28
#2005-12-16| 555.04
#2005-12-19| 562.17
#2005-12-20| 564.66
#2005-12-21| 567.83
#2005-12-22| 569.21
#2005-12-23| 574.85
#2005-12-26| .
#2005-12-27| 574.76
#2005-12-28| 575.47
#2005-12-29| 580.38
#2005-12-30| 574.00
#2006-01-02| .
#2006-01-03| 584.32
#2006-01-04| 596.65
#2006-01-05| 602.44
#2006-01-06| 609.16
#2006-01-09| 616.20
#2006-01-10| 611.67
#2006-01-11| 606.48
#2006-01-12| 614.36
#2006-01-13| 618.03
#2006-01-16| .
#2006-01-17| 615.68
#2006-01-18| 613.96
#2006-01-19| 625.49
#2006-01-20| 626.92
#2006-01-23| 617.74
#2006-01-24| 625.53
#2006-01-25| 633.95
#2006-01-26| 636.64
#2006-01-27| 649.57
#2006-01-30| 649.52
#2006-01-31| 649.51
#2006-02-01| 660.02
#2006-02-02| 654.91
#2006-02-03| 646.27
#2006-02-06| 655.14
#2006-02-07| 664.79
#2006-02-08| 656.48
#2006-02-09| 657.45
#2006-02-10| 657.60
#2006-02-13| 654.03
#2006-02-14| 654.96
#2006-02-15| 660.92
#2006-02-16| 661.08
#2006-02-17| 666.38
#2006-02-20| .
#2006-02-21| 665.91
#2006-02-22| 673.70
#2006-02-23| 678.83
#2006-02-24| 682.28
#2006-02-27| 683.06
#2006-02-28| 679.13
#2006-03-01| 677.36
#2006-03-02| 685.26
#2006-03-03| 686.57
#2006-03-06| 681.48
#2006-03-07| 665.90
#2006-03-08| 643.97
#2006-03-09| 647.70
#2006-03-10| 654.04
#2006-03-13| 655.96
#2006-03-14| 651.23
#2006-03-15| 658.47
#2006-03-16| 658.47
#2006-03-17| 659.14
#2006-03-20| 660.32
#2006-03-21| 663.75
#2006-03-22| 652.86
#2006-03-23| 659.88
#2006-03-24| 658.64
#2006-03-27| 668.39
#2006-03-28| 664.48
#2006-03-29| 664.87
#2006-03-30| 672.07
#2006-03-31| 668.22
#2006-04-03| 683.07
#2006-04-04| 693.39
#2006-04-05| 694.48
#2006-04-06| 718.06
#2006-04-07| 713.45
#2006-04-10| 710.27
#2006-04-11| 710.92
#2006-04-12| 701.80
#2006-04-13| 715.26
#2006-04-14| .
#2006-04-17| 717.35
#2006-04-18| 734.61
#2006-04-19| 739.72
#2006-04-20| 737.01
#2006-04-21| 742.56
#2006-04-24| 742.06
#2006-04-25| 727.20
#2006-04-26| 726.55
#2006-04-27| 734.50
#2006-04-28| 730.50
#2006-05-01| 730.53
#2006-05-02| 739.73
#2006-05-03| 745.67
#2006-05-04| 741.45
#2006-05-05| 741.48
#2006-05-08| 746.07
#2006-05-09| 745.38
#2006-05-10| 747.64
#2006-05-11| 748.62
#2006-05-12| 745.54
#2006-05-15| 732.44
#2006-05-16| 720.68
#2006-05-17| 724.67
#2006-05-18| 706.10
#2006-05-19| 705.51
#2006-05-22| 683.06
#2006-05-23| 675.59
#2006-05-24| 676.18
#2006-05-25| 661.83
#2006-05-26| 673.92
#2006-05-29| .
#2006-05-30| 680.73
#2006-05-31| 679.52
#2006-06-01| 667.82
#2006-06-02| 683.35
#2006-06-05| 683.09
#2006-06-06| 682.74
#2006-06-07| 672.63
#2006-06-08| 653.11
#2006-06-09| 645.51
#2006-06-12| 639.05
#2006-06-13| 616.01
#2006-06-14| 606.03
#2006-06-15| 617.84
#2006-06-16| 649.42
#2006-06-19| 641.50
#2006-06-20| 634.48
#2006-06-21| 639.07
#2006-06-22| 650.42
#2006-06-23| 644.34
#2006-06-26| 648.24
#2006-06-27| 653.34
#2006-06-28| 652.57
#2006-06-29| 667.10
#2006-06-30| 690.40
#2006-07-03| 698.92
#2006-07-04| .
#2006-07-05| 696.15
#2006-07-06| 705.12
#2006-07-07| 707.64
#2006-07-10| 705.66
#2006-07-11| 704.47
#2006-07-12| 708.19
#2006-07-13| 695.67
#2006-07-14| 681.29
#2006-07-17| 673.65
#2006-07-18| 673.47
#2006-07-19| 672.48
#2006-07-20| 689.68
#2006-07-21| 693.70
#2006-07-24| 691.26
#2006-07-25| 698.16
#2006-07-26| 694.69
#2006-07-27| 703.70
#2006-07-28| 703.12
#2006-07-31| 701.64
#2006-08-01| 696.28
#2006-08-02| 699.33
#2006-08-03| 704.89
#2006-08-04| 698.66
#2006-08-07| 698.55
#2006-08-08| 698.69
#2006-08-09| 709.45
#2006-08-10| 706.30
#2006-08-11| 707.32
#2006-08-14| 706.51
#2006-08-15| 706.29
#2006-08-16| 714.14
#2006-08-17| 712.74
#2006-08-18| 716.68
#2006-08-21| 700.85
#2006-08-22| 708.34
#2006-08-23| 707.25
#2006-08-24| 705.15
#2006-08-25| 703.27
#2006-08-28| 701.45
#2006-08-29| 705.90
#2006-08-30| 711.19
#2006-08-31| 706.91
#2006-09-01| 711.70
#2006-09-04| .
#2006-09-05| 725.39
#2006-09-06| 722.10
#2006-09-07| 715.77
#2006-09-08| 710.41
#2006-09-11| 702.36
#2006-09-12| 704.37
#2006-09-13| 707.82
#2006-09-14| 704.77
#2006-09-15| 703.26
#2006-09-18| 715.64
#2006-09-19| 709.60
#2006-09-20| 705.35
#2006-09-21| 709.52
#2006-09-22| 702.01
#2006-09-25| 697.56
#2006-09-26| 688.85
#2006-09-27| 694.83
#2006-09-28| 702.58
#2006-09-29| 705.18
#2006-10-02| 705.17
#2006-10-03| 707.84
#2006-10-04| 702.64
#2006-10-05| 707.81
#2006-10-06| 701.62
#2006-10-09| 696.06
#2006-10-10| 699.65
#2006-10-11| 708.62
#2006-10-12| 709.33
#2006-10-13| 707.43
#2006-10-16| 706.46
#2006-10-17| 709.54
#2006-10-18| 713.44
#2006-10-19| 713.03
#2006-10-20| 720.23
#2006-10-23| 720.97
#2006-10-24| 727.64
#2006-10-25| 732.38
#2006-10-26| 733.36
#2006-10-27| 726.69
#2006-10-30| 727.10
#2006-10-31| 733.03
#2006-11-01| 741.39
#2006-11-02| 748.43
#2006-11-03| 742.77
#2006-11-06| 745.89
#2006-11-07| 749.41
#2006-11-08| 750.16
#2006-11-09| 767.40
#2006-11-10| 765.44
#2006-11-13| 759.03
#2006-11-14| 764.18
#2006-11-15| 770.99
#2006-11-16| 777.35
#2006-11-17| 787.05
#2006-11-20| 780.11
#2006-11-21| 778.30
#2006-11-22| 795.40
#2006-11-23| .
#2006-11-24| 804.11
#2006-11-27| 808.69
#2006-11-28| 780.68
#2006-11-29| 798.09
#2006-11-30| 804.07
#2006-12-01| 804.00
#2006-12-04| 808.18
#2006-12-05| 822.83
#2006-12-06| 830.14
#2006-12-07| 827.96
#2006-12-08| 829.43
#2006-12-11| 837.05
#2006-12-12| 836.73
#2006-12-13| 836.06
#2006-12-14| 850.79
#2006-12-15| 858.74
#2006-12-18| 869.39
#2006-12-19| 864.08
#2006-12-20| 873.60
#2006-12-21| 871.19
#2006-12-22| 875.82
#2006-12-25| .
#2006-12-26| 876.24
#2006-12-27| 885.39
#2006-12-28| 900.45
#2006-12-29| 899.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 918.96
#2007-01-04| 908.73
#2007-01-05| 917.81
#2007-01-08| 917.94
#2007-01-09| 910.96
#2007-01-10| 892.87
#2007-01-11| 896.13
#2007-01-12| 903.58
#2007-01-15| .
#2007-01-16| 935.86
#2007-01-17| 944.09
#2007-01-18| 950.48
#2007-01-19| 949.06
#2007-01-22| 972.14
#2007-01-23| 969.98
#2007-01-24| 969.16
#2007-01-25| 957.17
#2007-01-26| 928.00
#2007-01-29| 936.83
#2007-01-30| 949.93
#2007-01-31| 942.65
#2007-02-01| 947.25
#2007-02-02| 956.21
#2007-02-05| 962.02
#2007-02-06| 973.45
#2007-02-07| 985.36
#2007-02-08| 997.17
#2007-02-09| 995.80
#2007-02-12|1013.91
#2007-02-13| 995.64
#2007-02-14|1011.26
#2007-02-15|1030.48
#2007-02-16|1043.60
#2007-02-19| .
#2007-02-20|1043.55
#2007-02-21|1053.87
#2007-02-22|1062.71
#2007-02-23|1056.00
#2007-02-26|1048.44
#2007-02-27|1017.85
#2007-02-28| 982.11
#2007-03-01| 961.36
#2007-03-02| 953.93
#2007-03-05| 888.99
#2007-03-06| 907.56
#2007-03-07| 915.92
#2007-03-08| 944.91
#2007-03-09| 943.57
#2007-03-12| 976.98
#2007-03-13| 978.08
#2007-03-14| 946.17
#2007-03-15| 961.80
#2007-03-16| 964.36
#2007-03-19| 978.75
#2007-03-20| 984.44
#2007-03-21| 990.53
#2007-03-22|1003.84
#2007-03-23|1013.79
#2007-03-26|1025.47
#2007-03-27|1021.61
#2007-03-28|1012.20
#2007-03-29|1024.50
#2007-03-30|1033.87
#2007-04-02|1037.23
#2007-04-03|1048.76
#2007-04-04|1086.46
#2007-04-05|1087.29
#2007-04-06| .
#2007-04-09|1087.71
#2007-04-10|1095.85
#2007-04-11|1103.68
#2007-04-12|1097.86
#2007-04-13|1104.11
#2007-04-16|1124.88
#2007-04-17|1121.24
#2007-04-18|1118.42
#2007-04-19|1084.65
#2007-04-20|1095.29
#2007-04-23|1111.89
#2007-04-24|1108.34
#2007-04-25|1101.97
#2007-04-26|1113.72
#2007-04-27|1101.85
#2007-04-30|1104.80
#2007-05-01|1104.64
#2007-05-02|1112.83
#2007-05-03|1135.38
#2007-05-04|1142.00
#2007-05-07|1150.45
#2007-05-08|1152.36
#2007-05-09|1176.14
#2007-05-10|1196.88
#2007-05-11|1177.48
#2007-05-14|1225.32
#2007-05-15|1217.88
#2007-05-16|1235.40
#2007-05-17|1250.60
#2007-05-18|1241.66
#2007-05-21|1251.91
#2007-05-22|1246.41
#2007-05-23|1255.28
#2007-05-24|1247.81
#2007-05-25|1227.86
#2007-05-28| .
#2007-05-29|1226.16
#2007-05-30|1197.40
#2007-05-31|1241.09
#2007-06-01|1254.81
#2007-06-04|1259.74
#2007-06-05|1269.16
#2007-06-06|1272.15
#2007-06-07|1272.26
#2007-06-08|1259.60
#2007-06-11|1268.76
#2007-06-12|1273.74
#2007-06-13|1283.55
#2007-06-14|1299.60
#2007-06-15|1316.10
#2007-06-18|1351.20
#2007-06-19|1351.54
#2007-06-20|1365.19
#2007-06-21|1387.91
#2007-06-22|1399.47
#2007-06-25|1391.68
#2007-06-26|1388.22
#2007-06-27|1377.16
#2007-06-28|1395.19
#2007-06-29|1404.57
#2007-07-02|1403.38
#2007-07-03|1452.29
#2007-07-04| .
#2007-07-05|1487.26
#2007-07-06|1502.04
#2007-07-09|1533.67
#2007-07-10|1526.24
#2007-07-11|1508.93
#2007-07-12|1514.36
#2007-07-13|1530.51
#2007-07-16|1522.61
#2007-07-17|1525.36
#2007-07-18|1496.71
#2007-07-19|1501.93
#2007-07-20|1540.18
#2007-07-23|1555.63
#2007-07-24|1576.83
#2007-07-25|1573.75
#2007-07-26|1569.43
#2007-07-27|1516.01
#2007-07-30|1521.30
#2007-07-31|1565.90
#2007-08-01|1507.72
#2007-08-02|1488.81
#2007-08-03|1503.15
#2007-08-06|1438.91
#2007-08-07|1427.34
#2007-08-08|1479.00
#2007-08-09|1510.21
#2007-08-10|1460.46
#2007-08-13|1455.80
#2007-08-14|1465.70
#2007-08-15|1416.19
#2007-08-16|1318.93
#2007-08-17|1263.50
#2007-08-20|1368.51
#2007-08-21|1399.47
#2007-08-22|1440.06
#2007-08-23|1511.18
#2007-08-24|1518.70
#2007-08-27|1600.19
#2007-08-28|1576.70
#2007-08-29|1541.35
#2007-08-30|1588.67
#2007-08-31|1639.04
#2007-09-03| .
#2007-09-04|1651.11
#2007-09-05|1651.07
#2007-09-06|1673.12
#2007-09-07|1675.17
#2007-09-10|1686.52
#2007-09-11|1669.04
#2007-09-12|1678.14
#2007-09-13|1677.67
#2007-09-14|1704.97
#2007-09-17|1699.47
#2007-09-18|1702.88
#2007-09-19|1753.09
#2007-09-20|1767.98
#2007-09-21|1773.22
#2007-09-24|1798.87
#2007-09-25|1803.21
#2007-09-26|1804.70
#2007-09-27|1863.98
#2007-09-28|1879.91
#2007-10-01|1879.67
#2007-10-02|1975.04
#2007-10-03|1932.28
#2007-10-04|1877.90
#2007-10-05|1940.32
#2007-10-08|1940.93
#2007-10-09|1952.77
#2007-10-10|2018.14
#2007-10-11|2105.62
#2007-10-12|2066.09
#2007-10-15|2092.48
#2007-10-16|2095.23
#2007-10-17|2108.39
#2007-10-18|2128.40
#2007-10-19|2128.53
#2007-10-22|2043.10
#2007-10-23|2116.91
#2007-10-24|2124.07
#2007-10-25|2125.59
#2007-10-26|2130.52
#2007-10-29|2175.34
#2007-10-30|2175.55
#2007-10-31|2158.65
#2007-11-01|2155.52
#2007-11-02|2096.82
#2007-11-05|1996.94
#2007-11-06|2006.25
#2007-11-07|2041.71
#2007-11-08|1984.39
#2007-11-09|1949.48
#2007-11-12|1823.16
#2007-11-13|1803.22
#2007-11-14|1937.38
#2007-11-15|1915.60
#2007-11-16|1845.19
#2007-11-19|1840.34
#2007-11-20|1868.24
#2007-11-21|1793.72
#2007-11-22| .
#2007-11-23|1687.59
#2007-11-26|1770.08
#2007-11-27|1740.90
#2007-11-28|1762.86
#2007-11-29|1848.95
#2007-11-30|1898.70
#2007-12-03|1899.71
#2007-12-04|1885.92
#2007-12-05|1917.34
#2007-12-06|1929.80
#2007-12-07|1906.76
#2007-12-10|1864.93
#2007-12-11|1886.39
#2007-12-12|1814.54
#2007-12-13|1744.68
#2007-12-14|1720.22
#2007-12-17|1659.48
#2007-12-18|1669.55
#2007-12-19|1715.52
#2007-12-20|1728.53
#2007-12-21|1762.55
#2007-12-24|1806.89
#2007-12-25| .
#2007-12-26|1807.80
#2007-12-27|1798.65
#2007-12-28|1762.07
#2007-12-31|1780.78
#2008-01-01| .
#2008-01-02|1789.26
#2008-01-03|1750.19
#2008-01-04|1783.23
#2008-01-07|1762.23
#2008-01-08|1779.49
#2008-01-09|1796.53
#2008-01-10|1793.79
#2008-01-11|1784.86
#2008-01-14|1746.00
#2008-01-15|1689.38
#2008-01-16|1576.05
#2008-01-17|1582.36
#2008-01-18|1555.18
#2008-01-21| .
#2008-01-22|1336.37
#2008-01-23|1436.23
#2008-01-24|1418.50
#2008-01-25|1512.67
#2008-01-28|1439.71
#2008-01-29|1457.90
#2008-01-30|1411.75
#2008-01-31|1423.11
#2008-02-01|1486.12
#2008-02-04|1569.61
#2008-02-05|1574.45
#2008-02-06|1490.44
#2008-02-07|1490.65
#2008-02-08|1490.71
#2008-02-11|1443.97
#2008-02-12|1466.51
#2008-02-13|1496.14
#2008-02-14|1559.96
#2008-02-15|1608.28
#2008-02-18| .
#2008-02-19|1614.07
#2008-02-20|1574.42
#2008-02-21|1575.10
#2008-02-22|1549.15
#2008-02-25|1540.65
#2008-02-26|1550.44
#2008-02-27|1593.45
#2008-02-28|1598.42
#2008-02-29|1598.49
#2008-03-03|1554.84
#2008-03-04|1515.54
#2008-03-05|1491.73
#2008-03-06|1518.97
#2008-03-07|1467.93
#2008-03-10|1428.08
#2008-03-11|1431.43
#2008-03-12|1438.42
#2008-03-13|1351.59
#2008-03-14|1304.07
#2008-03-17|1215.07
#2008-03-18|1177.73
#2008-03-19|1225.49
#2008-03-20|1176.53
#2008-03-21| .
#2008-03-24|1177.52
#2008-03-25|1270.21
#2008-03-26|1283.78
#2008-03-27|1294.64
#2008-03-28|1350.30
#2008-03-31|1336.08
#2008-04-01|1332.10
#2008-04-02|1379.20
#2008-04-03|1398.44
#2008-04-04|1398.53
#2008-04-07|1423.69
#2008-04-08|1396.69
#2008-04-09|1354.92
#2008-04-10|1355.00
#2008-04-11|1373.60
#2008-04-14|1306.06
#2008-04-15|1306.64
#2008-04-16|1298.45
#2008-04-17|1320.21
#2008-04-18|1307.71
#2008-04-21|1341.90
#2008-04-22|1381.43
#2008-04-23|1429.40
#2008-04-24|1497.66
#2008-04-25|1474.05
#2008-04-28|1472.82
#2008-04-29|1482.03
#2008-04-30|1463.38
#2008-05-01|1463.63
#2008-05-02|1503.32
#2008-05-05|1516.59
#2008-05-06|1524.96
#2008-05-07|1466.40
#2008-05-08|1451.15
#2008-05-09|1428.90
#2008-05-12|1428.47
#2008-05-13|1463.19
#2008-05-14|1466.38
#2008-05-15|1486.53
#2008-05-16|1496.81
#2008-05-19|1523.70
#2008-05-20|1482.30
#2008-05-21|1470.32
#2008-05-22|1428.84
#2008-05-23|1407.89
#2008-05-26| .
#2008-05-27|1381.83
#2008-05-28|1384.78
#2008-05-29|1394.98
#2008-05-30|1411.46
#2008-06-02|1433.00
#2008-06-03|1397.56
#2008-06-04|1380.26
#2008-06-05|1366.82
#2008-06-06|1379.84
#2008-06-09|1380.00
#2008-06-10|1311.92
#2008-06-11|1288.98
#2008-06-12|1258.55
#2008-06-13|1221.68
#2008-06-16|1252.46
#2008-06-17|1245.19
#2008-06-18|1269.37
#2008-06-19|1228.78
#2008-06-20|1225.02
#2008-06-23|1202.85
#2008-06-24|1184.72
#2008-06-25|1195.57
#2008-06-26|1191.33
#2008-06-27|1161.23
#2008-06-30|1176.20
#2008-07-01|1175.14
#2008-07-02|1145.95
#2008-07-03|1116.87
#2008-07-04| .
#2008-07-07|1162.42
#2008-07-08|1128.47
#2008-07-09|1178.28
#2008-07-10|1204.42
#2008-07-11|1235.43
#2008-07-14|1224.69
#2008-07-15|1169.50
#2008-07-16|1164.28
#2008-07-17|1185.99
#2008-07-18|1183.96
#2008-07-21|1208.84
#2008-07-22|1196.09
#2008-07-23|1226.51
#2008-07-24|1230.39
#2008-07-25|1201.41
#2008-07-28|1190.59
#2008-07-29|1164.46
#2008-07-30|1179.84
#2008-07-31|1179.97
#2008-08-01|1178.36
#2008-08-04|1149.76
#2008-08-05|1104.43
#2008-08-06|1104.89
#2008-08-07|1077.76
#2008-08-08|1038.85
#2008-08-11|1018.06
#2008-08-12|1018.05
#2008-08-13|1010.01
#2008-08-14|1033.09
#2008-08-15|1025.97
#2008-08-18| 999.09
#2008-08-19| 970.01
#2008-08-20|1009.21
#2008-08-21| 985.57
#2008-08-22| 984.63
#2008-08-25|1014.68
#2008-08-26|1011.58
#2008-08-27|1047.45
#2008-08-28|1026.23
#2008-08-29|1040.82
#2008-09-01| .
#2008-09-02|1021.86
#2008-09-03| 986.47
#2008-09-04| 946.45
#2008-09-05| 920.82
#2008-09-08| 944.99
#2008-09-09| 915.09
#2008-09-10| 878.43
#2008-09-11| 835.61
#2008-09-12| 843.18
#2008-09-15| 843.57
#2008-09-16| 785.41
#2008-09-17| 752.42
#2008-09-18| 731.60
#2008-09-19| 827.02
#2008-09-22| 866.56
#2008-09-23| 817.86
#2008-09-24| 818.38
#2008-09-25| 816.35
#2008-09-26| 799.17
#2008-09-29| 757.02
#2008-09-30| 759.17
#2008-10-01| 758.98
#2008-10-02| 798.56
#2008-10-03| 789.57
#2008-10-06| 732.25
#2008-10-07| 731.82
#2008-10-08| 646.63
#2008-10-09| 659.20
#2008-10-10| 611.02
#2008-10-13| 671.33
#2008-10-14| 717.74
#2008-10-15| 670.75
#2008-10-16| 620.42
#2008-10-17| 613.55
#2008-10-20| 641.84
#2008-10-21| 605.43
#2008-10-22| 548.51
#2008-10-23| 519.15
#2008-10-24| 483.59
#2008-10-27| 410.46
#2008-10-28| 445.07
#2008-10-29| 456.86
#2008-10-30| 534.76
#2008-10-31| 551.99
#2008-11-03| 573.13
#2008-11-04| 566.79
#2008-11-05| 598.98
#2008-11-06| 557.96
#2008-11-07| 570.90
#2008-11-10| 638.67
#2008-11-11| 616.07
#2008-11-12| 609.06
#2008-11-13| 581.81
#2008-11-14| 605.65
#2008-11-17| 604.21
#2008-11-18| 573.17
#2008-11-19| 563.73
#2008-11-20| 531.31
#2008-11-21| 541.18
#2008-11-24| 536.73
#2008-11-25| 546.35
#2008-11-26| 566.49
#2008-11-27| .
#2008-11-28| 598.29
#2008-12-01| 612.55
#2008-12-02| 586.15
#2008-12-03| 603.44
#2008-12-04| 598.12
#2008-12-05| 613.26
#2008-12-08| 668.09
#2008-12-09| 673.41
#2008-12-10| 708.79
#2008-12-11| 699.90
#2008-12-12| 649.87
#2008-12-15| 673.00
#2008-12-16| 677.41
#2008-12-17| 708.96
#2008-12-18| 734.51
#2008-12-19| 729.06
#2008-12-22| 705.88
#2008-12-23| 665.12
#2008-12-24| 668.21
#2008-12-25| .
#2008-12-26| 667.76
#2008-12-29| 683.45
#2008-12-30| 683.02
#2008-12-31| 697.04
#2009-01-01| .
#2009-01-02| 728.42
#2009-01-05| 760.62
#2009-01-06| 769.13
#2009-01-07| 759.29
#2009-01-08| 716.15
#2009-01-09| 712.76
#2009-01-12| 675.76
#2009-01-13| 643.23
#2009-01-14| 652.69
#2009-01-15| 628.96
#2009-01-16| 639.50
#2009-01-19| .
#2009-01-20| 627.94
#2009-01-21| 604.55
#2009-01-22| 608.23
#2009-01-23| 604.29
#2009-01-26| 604.31
#2009-01-27| 604.07
#2009-01-28| 604.15
#2009-01-29| 632.88
#2009-01-30| 648.04
#2009-02-02| 631.05
#2009-02-03| 634.61
#2009-02-04| 664.71
#2009-02-05| 677.59
#2009-02-06| 687.69
#2009-02-09| 694.20
#2009-02-10| 702.86
#2009-02-11| 686.19
#2009-02-12| 664.27
#2009-02-13| 680.11
#2009-02-16| .
#2009-02-17| 653.07
#2009-02-18| 659.93
#2009-02-19| 662.69
#2009-02-20| 645.73
#2009-02-23| 657.40
#2009-02-24| 633.51
#2009-02-25| 634.09
#2009-02-26| 615.78
#2009-02-27| 606.06
#2009-03-02| 580.98
#2009-03-03| 590.89
#2009-03-04| 623.79
#2009-03-05| 616.40
#2009-03-06| 604.59
#2009-03-09| 599.56
#2009-03-10| 616.66
#2009-03-11| 622.72
#2009-03-12| 617.29
#2009-03-13| 636.63
#2009-03-16| 664.41
#2009-03-17| 658.71
#2009-03-18| 664.81
#2009-03-19| 679.99
#2009-03-20| 667.66
#2009-03-23| 710.22
#2009-03-24| 722.62
#2009-03-25| 705.66
#2009-03-26| 734.30
#2009-03-27| 741.08
#2009-03-30| 697.68
#2009-03-31| 700.69
#2009-04-01| 705.39
#2009-04-02| 744.61
#2009-04-03| 755.83
#2009-04-06| 766.28
#2009-04-07| 754.34
#2009-04-08| 731.44
#2009-04-09| 752.43
#2009-04-10| .
#2009-04-13| 753.67
#2009-04-14| 801.12
#2009-04-15| 819.28
#2009-04-16| 811.81
#2009-04-17| 808.45
#2009-04-20| 823.29
#2009-04-21| 808.95
#2009-04-22| 795.65
#2009-04-23| 821.28
#2009-04-24| 830.13
#2009-04-27| 793.59
#2009-04-28| 770.55
#2009-04-29| 799.97
#2009-04-30| 830.17
#2009-05-01| 830.18
#2009-05-04| 885.94
#2009-05-05| 887.51
#2009-05-06| 912.35
#2009-05-07| 924.87
#2009-05-08| 934.44
#2009-05-11| 903.17
#2009-05-12| 900.15
#2009-05-13| 908.71
#2009-05-14| 888.24
#2009-05-15| 905.89
#2009-05-18| 925.25
#2009-05-19| 964.39
#2009-05-20| 971.55
#2009-05-21| 960.20
#2009-05-22| 947.53
#2009-05-25| .
#2009-05-26| 956.65
#2009-05-27| 994.61
#2009-05-28| 994.62
#2009-05-29|1025.37
#2009-06-01|1071.24
#2009-06-02|1045.33
#2009-06-03|1067.44
#2009-06-04|1048.16
#2009-06-05|1060.09
#2009-06-08|1034.85
#2009-06-09|1004.26
#2009-06-10|1037.02
#2009-06-11|1029.57
#2009-06-12|1018.62
#2009-06-15| 998.45
#2009-06-16| 969.31
#2009-06-17| 967.50
#2009-06-18| 955.57
#2009-06-19| 962.00
#2009-06-22| 967.93
#2009-06-23| 933.41
#2009-06-24| 953.95
#2009-06-25| 958.08
#2009-06-26| 984.80
#2009-06-29| 983.23
#2009-06-30| 967.55
#2009-07-01| 967.96
#2009-07-02| 972.54
#2009-07-03| .
#2009-07-06| 961.94
#2009-07-07| 954.92
#2009-07-08| 945.94
#2009-07-09| 963.09
#2009-07-10| 957.48
#2009-07-13| 941.44
#2009-07-14| 973.30
#2009-07-15|1004.51
#2009-07-16|1017.44
#2009-07-17|1037.82
#2009-07-20|1067.45
#2009-07-21|1066.46
#2009-07-22|1066.89
#2009-07-23|1085.38
#2009-07-24|1096.38
#2009-07-27|1137.86
#2009-07-28|1159.24
#2009-07-29|1109.40
#2009-07-30|1104.33
#2009-07-31|1134.89
#2009-08-03|1190.54
#2009-08-04|1196.13
#2009-08-05|1183.71
#2009-08-06|1189.76
#2009-08-07|1142.43
#2009-08-10|1164.89
#2009-08-11|1166.26
#2009-08-12|1136.02
#2009-08-13|1146.31
#2009-08-14|1136.55
#2009-08-17|1081.49
#2009-08-18|1075.37
#2009-08-19|1057.19
#2009-08-20|1086.36
#2009-08-21|1091.46
#2009-08-24|1115.04
#2009-08-25|1114.57
#2009-08-26|1116.15
#2009-08-27|1089.35
#2009-08-28|1074.01
#2009-08-31|1048.38
#2009-09-01|1054.34
#2009-09-02|1033.49
#2009-09-03|1070.85
#2009-09-04|1096.86
#2009-09-07| .
#2009-09-08|1131.76
#2009-09-09|1118.60
#2009-09-10|1125.42
#2009-09-11|1133.70
#2009-09-14|1120.19
#2009-09-15|1115.56
#2009-09-16|1129.18
#2009-09-17|1147.44
#2009-09-18|1145.19
#2009-09-21|1132.19
#2009-09-22|1136.71
#2009-09-23|1141.96
#2009-09-24|1112.02
#2009-09-25|1116.21
#2009-09-28|1082.51
#2009-09-29|1097.39
#2009-09-30|1083.45
#2009-10-01|1083.45
#2009-10-02|1061.25
#2009-10-05|1066.02
#2009-10-06|1097.20
#2009-10-07|1124.12
#2009-10-08|1133.67
#2009-10-09|1142.56
#2009-10-12|1135.33
#2009-10-13|1143.38
#2009-10-14|1156.95
#2009-10-15|1163.68
#2009-10-16|1157.28
#2009-10-19|1172.98
#2009-10-20|1178.01
#2009-10-21|1181.09
#2009-10-22|1176.35
#2009-10-23|1185.42
#2009-10-26|1185.27
#2009-10-27|1172.96
#2009-10-28|1150.94
#2009-10-29|1123.28
#2009-10-30|1136.70
#2009-11-02|1135.55
#2009-11-03|1122.50
#2009-11-04|1137.00
#2009-11-05|1137.03
#2009-11-06|1154.87
#2009-11-09|1165.39
#2009-11-10|1162.59
#2009-11-11|1171.35
#2009-11-12|1178.66
#2009-11-13|1186.00
#2009-11-16|1188.14
#2009-11-17|1175.96
#2009-11-18|1166.07
#2009-11-19|1163.67
#2009-11-20|1150.84
#2009-11-23|1156.30
#2009-11-24|1149.07
#2009-11-25|1158.55
#2009-11-26| .
#2009-11-27|1091.71
#2009-11-30|1129.68
#2009-12-01|1155.19
#2009-12-02|1172.92
#2009-12-03|1191.96
#2009-12-04|1188.50
#2009-12-07|1184.15
#2009-12-08|1171.48
#2009-12-09|1149.31
#2009-12-10|1143.77
#2009-12-11|1155.95
#2009-12-14|1165.10
#2009-12-15|1157.89
#2009-12-16|1141.29
#2009-12-17|1121.09
#2009-12-18|1103.88
#2009-12-21|1106.55
#2009-12-22|1110.08
#2009-12-23|1123.10
#2009-12-24|1133.52
#2009-12-25| .
#2009-12-28|1142.95
#2009-12-29|1145.07
#2009-12-30|1140.90
#2009-12-31|1159.00
#2010-01-01| .
#2010-01-04|1169.50
#2010-01-05|1195.17
#2010-01-06|1208.83
#2010-01-07|1199.76
#2010-01-08|1205.00
#2010-01-11|1231.85
#2010-01-12|1234.38
#2010-01-13|1195.03
#2010-01-14|1206.29
#2010-01-15|1203.14
#2010-01-18| .
#2010-01-19|1215.56
#2010-01-20|1204.70
#2010-01-21|1165.48
#2010-01-22|1139.11
#2010-01-25|1137.79
#2010-01-26|1095.42
#2010-01-27|1078.42
#2010-01-28|1093.61
#2010-01-29|1076.94
#2010-02-01|1090.50
#2010-02-02|1099.21
#2010-02-03|1127.28
#2010-02-04|1101.02
#2010-02-05|1056.28
#2010-02-08|1046.37
#2010-02-09|1055.37
#2010-02-10|1075.78
#2010-02-11|1093.86
#2010-02-12|1091.43
#2010-02-15| .
#2010-02-16|1091.44
#2010-02-17|1102.41
#2010-02-18|1097.10
#2010-02-19|1071.34
#2010-02-22|1090.90
#2010-02-23|1104.36
#2010-02-24|1101.11
#2010-02-25|1093.30
#2010-02-26|1100.80
#2010-03-01|1129.57
#2010-03-02|1135.24
#2010-03-03|1147.25
#2010-03-04|1124.64
#2010-03-05|1143.94
#2010-03-08|1166.68
#2010-03-09|1162.88
#2010-03-10|1165.55
#2010-03-11|1169.05
#2010-03-12|1163.55
#2010-03-15|1148.73
#2010-03-16|1151.23
#2010-03-17|1168.54
#2010-03-18|1165.32
#2010-03-19|1173.97
#2010-03-22|1153.34
#2010-03-23|1150.71
#2010-03-24|1154.58
#2010-03-25|1149.69
#2010-03-26|1159.42
#2010-03-29|1165.57
#2010-03-30|1173.26
#2010-03-31|1162.62
#2010-04-01|1189.50
#2010-04-02| .
#2010-04-05|1190.05
#2010-04-06|1190.59
#2010-04-07|1205.16
#2010-04-08|1197.15
#2010-04-09|1203.91
#2010-04-12|1192.96
#2010-04-13|1182.94
#2010-04-14|1185.67
#2010-04-15|1186.78
#2010-04-16|1171.15
#2010-04-19|1139.05
#2010-04-20|1147.90
#2010-04-21|1155.76
#2010-04-22|1149.88
#2010-04-23|1140.64
#2010-04-26|1159.28
#2010-04-27|1140.42
#2010-04-28|1124.72
#2010-04-29|1120.13
#2010-04-30|1132.15
#2010-05-03|1113.43
#2010-05-04|1102.88
#2010-05-05|1071.37
#2010-05-06|1040.11
#2010-05-07|1024.47
#2010-05-10|1057.60
#2010-05-11|1041.52
#2010-05-12|1041.72
#2010-05-13|1066.41
#2010-05-14|1053.61
#2010-05-17|1011.90
#2010-05-18|1024.06
#2010-05-19| 993.69
#2010-05-20| 968.63
#2010-05-21| 968.81
#2010-05-24| 993.27
#2010-05-25| 945.98
#2010-05-26| 962.12
#2010-05-27| 998.89
#2010-05-28|1029.15
#2010-05-31| .
#2010-06-01|1005.40
#2010-06-02|1000.05
#2010-06-03|1022.16
#2010-06-04|1025.66
#2010-06-07| 996.41
#2010-06-08| 998.58
#2010-06-09| 995.86
#2010-06-10| 990.69
#2010-06-11|1006.11
#2010-06-14|1025.21
#2010-06-15|1029.44
#2010-06-16|1029.50
#2010-06-17|1038.54
#2010-06-18|1042.38
#2010-06-21|1078.09
#2010-06-22|1074.39
#2010-06-23|1071.70
#2010-06-24|1066.17
#2010-06-25|1057.36
#2010-06-28|1056.47
#2010-06-29|1031.09
#2010-06-30|1030.42
#2010-07-01|1029.06
#2010-07-02|1014.01
#2010-07-05| .
#2010-07-06|1036.32
#2010-07-07|1024.49
#2010-07-08|1035.88
#2010-07-09|1063.81
#2010-07-12|1073.95
#2010-07-13|1063.69
#2010-07-14|1072.16
#2010-07-15|1059.34
#2010-07-16|1055.16
#2010-07-19|1046.18
#2010-07-20|1067.40
#2010-07-21|1082.82
#2010-07-22|1092.72
#2010-07-23|1112.33
#2010-07-26|1107.70
#2010-07-27|1112.56
#2010-07-28|1122.70
#2010-07-29|1125.47
#2010-07-30|1130.31
#2010-08-02|1152.88
#2010-08-03|1146.04
#2010-08-04|1145.96
#2010-08-05|1144.67
#2010-08-06|1149.37
#2010-08-09|1157.19
#2010-08-10|1133.41
#2010-08-11|1120.07
#2010-08-12|1104.15
#2010-08-13|1115.35
#2010-08-16|1118.64
#2010-08-17|1125.18
#2010-08-18|1125.59
#2010-08-19|1137.07
#2010-08-20|1129.85
#2010-08-23|1118.90
#2010-08-24|1120.15
#2010-08-25|1109.84
#2010-08-26|1107.21
#2010-08-27|1101.21
#2010-08-30|1115.41
#2010-08-31|1113.52
#2010-09-01|1129.17
#2010-09-02|1150.19
#2010-09-03|1157.71
#2010-09-06| .
#2010-09-07|1181.64
#2010-09-08|1169.83
#2010-09-09|1177.00
#2010-09-10|1185.28
#2010-09-13|1202.65
#2010-09-14|1207.49
#2010-09-15|1202.59
#2010-09-16|1198.45
#2010-09-17|1220.73
#2010-09-20|1221.78
#2010-09-21|1231.29
#2010-09-22|1230.49
#2010-09-23|1230.33
#2010-09-24|1233.34
#2010-09-27|1252.96
#2010-09-28|1241.90
#2010-09-29|1254.28
#2010-09-30|1262.48
#2010-10-01|1263.24
#2010-10-04|1280.05
#2010-10-05|1271.35
#2010-10-06|1277.42
#2010-10-07|1270.43
#2010-10-08|1262.13
#2010-10-11|1267.13
#2010-10-12|1265.33
#2010-10-13|1296.06
#2010-10-14|1309.94
#2010-10-15|1312.71
#2010-10-18|1303.60
#2010-10-19|1319.68
#2010-10-20|1296.17
#2010-10-21|1309.08
#2010-10-22|1314.22
#2010-10-25|1324.56
#2010-10-26|1307.17
#2010-10-27|1276.78
#2010-10-28|1279.89
#2010-10-29|1287.41
#2010-11-01|1311.51
#2010-11-02|1320.41
#2010-11-03|1347.58
#2010-11-04|1357.89
#2010-11-05|1368.95
#2010-11-08|1378.12
#2010-11-09|1368.54
#2010-11-10|1363.40
#2010-11-11|1368.01
#2010-11-12|1328.55
#2010-11-15|1313.35
#2010-11-16|1300.17
#2010-11-17|1258.29
#2010-11-18|1290.68
#2010-11-19|1301.71
#2010-11-22|1304.27
#2010-11-23|1272.99
#2010-11-24|1275.07
#2010-11-25| .
#2010-11-26|1280.23
#2010-11-29|1296.38
#2010-11-30|1296.25
#2010-12-01|1303.52
#2010-12-02|1320.36
#2010-12-03|1328.87
#2010-12-06|1323.10
#2010-12-07|1325.86
#2010-12-08|1313.64
#2010-12-09|1312.40
#2010-12-10|1301.33
#2010-12-13|1311.14
#2010-12-14|1323.57
#2010-12-15|1310.68
#2010-12-16|1284.92
#2010-12-17|1285.84
#2010-12-20|1277.05
#2010-12-21|1291.91
#2010-12-22|1295.17
#2010-12-23|1291.11
#2010-12-24| .
#2010-12-27|1280.94
#2010-12-28|1254.66
#2010-12-29|1270.99
#2010-12-30|1277.66
#2010-12-31|1293.13
#2011-01-03|1308.20
#2011-01-04|1339.50
#2011-01-05|1344.32
#2011-01-06|1346.33
#2011-01-07|1342.99
#2011-01-10|1327.29
#2011-01-11|1334.46
#2011-01-12|1353.47
#2011-01-13|1343.87
#2011-01-14|1340.75
#2011-01-17| .
#2011-01-18|1323.78
#2011-01-19|1344.52
#2011-01-20|1315.78
#2011-01-21|1307.48
#2011-01-24|1289.95
#2011-01-25|1292.18
#2011-01-26|1301.46
#2011-01-27|1315.96
#2011-01-28|1304.19
#2011-01-31|1294.69
#2011-02-01|1289.98
#2011-02-02|1311.48
#2011-02-03|1311.67
#2011-02-04|1311.50
#2011-02-07|1288.23
#2011-02-08|1283.27
#2011-02-09|1254.74
#2011-02-10|1222.49
#2011-02-11|1230.73
#2011-02-14|1266.03
#2011-02-15|1264.66
#2011-02-16|1274.48
#2011-02-17|1281.39
#2011-02-18|1285.02
#2011-02-21| .
#2011-02-22|1232.72
#2011-02-23|1221.89
#2011-02-24|1190.45
#2011-02-25|1207.67
#2011-02-28|1230.90
#2011-03-01|1253.87
#2011-03-02|1243.34
#2011-03-03|1262.87
#2011-03-04|1281.35
#2011-03-07|1273.25
#2011-03-08|1286.05
#2011-03-09|1301.94
#2011-03-10|1294.00
#2011-03-11|1276.78
#2011-03-14|1279.15
#2011-03-15|1246.01
#2011-03-16|1260.21
#2011-03-17|1216.40
#2011-03-18|1229.93
#2011-03-21|1257.07
#2011-03-22|1279.23
#2011-03-23|1273.58
#2011-03-24|1277.32
#2011-03-25|1287.76
#2011-03-28|1278.53
#2011-03-29|1285.95
#2011-03-30|1302.49
#2011-03-31|1313.50
#2011-04-01|1322.07
#2011-04-04|1337.09
#2011-04-05|1337.30
#2011-04-06|1345.56
#2011-04-07|1359.43
#2011-04-08|1355.87
#2011-04-11|1351.96
#2011-04-12|1341.00
#2011-04-13|1353.83
#2011-04-14|1355.39
#2011-04-15|1363.68
#2011-04-18|1367.55
#2011-04-19|1349.66
#2011-04-20|1368.36
#2011-04-21|1389.83
#2011-04-22| .
#2011-04-25|1387.77
#2011-04-26|1374.25
#2011-04-27|1360.68
#2011-04-28|1347.65
#2011-04-29|1345.80
#2011-05-02|1346.13
#2011-05-03|1333.69
#2011-05-04|1304.81
#2011-05-05|1298.16
#2011-05-06|1301.93
#2011-05-09|1321.36
#2011-05-10|1321.77
#2011-05-11|1328.69
#2011-05-12|1305.33
#2011-05-13|1307.08
#2011-05-16|1282.52
#2011-05-17|1286.30
#2011-05-18|1299.15
#2011-05-19|1294.00
#2011-05-20|1279.46
#2011-05-23|1251.11
#2011-05-24|1256.54
#2011-05-25|1247.24
#2011-05-26|1249.18
#2011-05-27|1262.87
#2011-05-30| .
#2011-05-31|1281.06
#2011-06-01|1282.35
#2011-06-02|1262.08
#2011-06-03|1250.80
#2011-06-06|1250.60
#2011-06-07|1243.55
#2011-06-08|1223.30
#2011-06-09|1198.58
#2011-06-10|1182.42
#2011-06-13|1177.73
#2011-06-14|1190.93
#2011-06-15|1182.30
#2011-06-16|1156.17
#2011-06-17|1144.81
#2011-06-20|1125.86
#2011-06-21|1153.31
#2011-06-22|1169.53
#2011-06-23|1171.88
#2011-06-24|1207.03
#2011-06-27|1215.54
#2011-06-28|1211.50
#2011-06-29|1214.38
#2011-06-30|1226.82
#2011-07-01|1227.09
#2011-07-04| .
#2011-07-05|1270.74
#2011-07-06|1259.81
#2011-07-07|1269.90
#2011-07-08|1272.70
#2011-07-11|1251.64
#2011-07-12|1206.49
#2011-07-13|1227.50
#2011-07-14|1231.81
#2011-07-15|1220.82
#2011-07-18|1205.03
#2011-07-19|1189.14
#2011-07-20|1202.65
#2011-07-21|1195.35
#2011-07-22|1224.13
#2011-07-25|1198.40
#2011-07-26|1205.23
#2011-07-27|1208.28
#2011-07-28|1196.29
#2011-07-29|1178.52
#2011-08-01|1188.45
#2011-08-02|1162.56
#2011-08-03|1136.97
#2011-08-04|1131.87
#2011-08-05|1078.94
#2011-08-08|1043.77
#2011-08-09|1005.89
#2011-08-10|1017.13
#2011-08-11| 990.19
#2011-08-12| 991.14
#2011-08-15|1030.67
#2011-08-16|1046.62
#2011-08-17|1045.60
#2011-08-18|1023.73
#2011-08-19| 971.64
#2011-08-22| 941.11
#2011-08-23| 967.55
#2011-08-24| 952.05
#2011-08-25| 965.97
#2011-08-26| 951.78
#2011-08-29| 966.55
#2011-08-30| 990.25
#2011-08-31|1013.08
#2011-09-01|1026.13
#2011-09-02|1005.32
#2011-09-05| .
#2011-09-06| 939.90
#2011-09-07| 951.68
#2011-09-08| 950.51
#2011-09-09| 939.03
#2011-09-12| 890.89
#2011-09-13| 889.74
#2011-09-14| 874.93
#2011-09-15| 879.90
#2011-09-16| 895.26
#2011-09-19| 854.93
#2011-09-20| 841.30
#2011-09-21| 848.50
#2011-09-22| 802.11
#2011-09-23| 793.52
#2011-09-26| 758.59
#2011-09-27| 801.01
#2011-09-28| 818.96
#2011-09-29| 819.73
#2011-09-30| 790.09
#2011-10-03| 740.71
#2011-10-04| 711.49
#2011-10-05| 711.72
#2011-10-06| 754.96
#2011-10-07| 800.84
#2011-10-10| 793.45
#2011-10-11| 828.31
#2011-10-12| 856.84
#2011-10-13| 911.88
#2011-10-14| 884.98
#2011-10-17| 915.82
#2011-10-18| 845.65
#2011-10-19| 850.20
#2011-10-20| 825.08
#2011-10-21| 836.31
#2011-10-24| 876.94
#2011-10-25| 889.76
#2011-10-26| 919.19
#2011-10-27| 980.44
#2011-10-28| 983.50
#2011-10-31| 966.95
#2011-11-01| 942.27
#2011-11-02| 972.45
#2011-11-03| 961.04
#2011-11-04| 977.37
#2011-11-07| 969.41
#2011-11-08| 959.78
#2011-11-09| 970.96
#2011-11-10| 914.62
#2011-11-11| 924.78
#2011-11-14| 955.37
#2011-11-15| 942.51
#2011-11-16| 921.00
#2011-11-17| 915.01
#2011-11-18| 891.79
#2011-11-21| 866.16
#2011-11-22| 874.46
#2011-11-23| 852.06
#2011-11-24| .
#2011-11-25| 840.10
#2011-11-28| 860.51
#2011-11-29| 877.01
#2011-11-30| 867.44
#2011-12-01| 927.30
#2011-12-02| 925.70
#2011-12-05| 924.08
#2011-12-06| 902.94
#2011-12-07| 922.18
#2011-12-08| 918.52
#2011-12-09| 896.68
#2011-12-12| 889.78
#2011-12-13| 882.04
#2011-12-14| 873.89
#2011-12-15| 855.37
#2011-12-16| 877.65
#2011-12-19| 864.50
#2011-12-20| 862.99
#2011-12-21| 882.91
#2011-12-22| 881.64
#2011-12-23| 897.29
#2011-12-26| .
#2011-12-27| 896.51
#2011-12-28| 882.43
#2011-12-29| 880.66
#2011-12-30| 884.81
#2012-01-02| .
#2012-01-03| 898.64
#2012-01-04| 890.26
#2012-01-05| 885.83
#2012-01-06| 866.57
#2012-01-09| 884.92
#2012-01-10| 902.52
#2012-01-11| 913.41
#2012-01-12| 912.03
#2012-01-13| 916.90
#2012-01-16| .
#2012-01-17| 941.12
#2012-01-18| 942.88
#2012-01-19| 960.83
#2012-01-20| 969.14
#2012-01-23| 969.27
#2012-01-24| 969.32
#2012-01-25| 969.05
#2012-01-26| 995.06
#2012-01-27|1000.22
#2012-01-30| 970.75
#2012-01-31| 969.45
#2012-02-01| 973.80
#2012-02-02|1000.78
#2012-02-03|1010.66
#2012-02-06|1023.53
#2012-02-07|1016.25
#2012-02-08|1052.37
#2012-02-09|1064.41
#2012-02-10|1044.29
#2012-02-13|1042.25
#2012-02-14|1031.95
#2012-02-15|1063.41
#2012-02-16|1059.06
#2012-02-17|1068.47
#2012-02-20| .
#2012-02-21|1069.21
#2012-02-22|1080.84
#2012-02-23|1061.79
#2012-02-24|1077.89
#2012-02-27|1067.82
#2012-02-28|1074.60
#2012-02-29|1079.46
#2012-03-01|1060.72
#2012-03-02|1078.24
#2012-03-05|1066.03
#2012-03-06|1026.46
#2012-03-07|1017.76
#2012-03-08|1038.78
#2012-03-09|1052.63
#2012-03-12|1042.27
#2012-03-13|1045.14
#2012-03-14|1040.46
#2012-03-15|1031.06
#2012-03-16|1031.34
#2012-03-19|1011.40
#2012-03-20| 993.86
#2012-03-21| 977.89
#2012-03-22| 978.47
#2012-03-23| 969.60
#2012-03-26| 966.84
#2012-03-27| 998.14
#2012-03-28| 985.88
#2012-03-29| 980.57
#2012-03-30| 991.20
#2012-04-02| 991.91
#2012-04-03|1016.32
#2012-04-04|1016.22
#2012-04-05|1017.23
#2012-04-06| .
#2012-04-09|1015.89
#2012-04-10| 999.36
#2012-04-11| 988.55
#2012-04-12|1001.99
#2012-04-13|1021.92
#2012-04-16|1009.58
#2012-04-17| 998.82
#2012-04-18|1010.54
#2012-04-19|1013.86
#2012-04-20|1016.49
#2012-04-23|1002.36
#2012-04-24|1000.57
#2012-04-25|1007.02
#2012-04-26|1016.88
#2012-04-27|1007.85
#2012-04-30|1018.36
#2012-05-01|1018.34
#2012-05-02|1021.44
#2012-05-03|1011.62
#2012-05-04|1008.58
#2012-05-07| 974.23
#2012-05-08| 975.23
#2012-05-09| 954.63
#2012-05-10| 943.91
#2012-05-11| 933.53
#2012-05-14| 922.94
#2012-05-15| 931.18
#2012-05-16| 895.38
#2012-05-17| 899.05
#2012-05-18| 892.89
#2012-05-21| 898.99
#2012-05-22| 925.08
#2012-05-23| 913.65
#2012-05-24| 916.46
#2012-05-25| 919.27
#2012-05-28| .
#2012-05-29| 960.84
#2012-05-30| 954.64
#2012-05-31| 951.59
#2012-06-01| 935.75
#2012-06-04| 899.88
#2012-06-05| 894.67
#2012-06-06| 903.77
#2012-06-07| 909.46
#2012-06-08| 907.43
#2012-06-11| 931.08
#2012-06-12| 925.14
#2012-06-13| 933.07
#2012-06-14| 916.81
#2012-06-15| 929.12
#2012-06-18| 941.56
#2012-06-19| 942.80
#2012-06-20| 946.79
#2012-06-21| 928.67
#2012-06-22| 916.58
#2012-06-25| 905.04
#2012-06-26| 903.63
#2012-06-27| 909.43
#2012-06-28| 891.82
#2012-06-29| 907.60
#2012-07-02| 907.63
#2012-07-03| 916.44
#2012-07-04| .
#2012-07-05| 918.59
#2012-07-06| 928.07
#2012-07-09| 907.42
#2012-07-10| 902.71
#2012-07-11| 910.26
#2012-07-12| 896.60
#2012-07-13| 898.40
#2012-07-16| 891.70
#2012-07-17| 892.85
#2012-07-18| 883.90
#2012-07-19| 890.67
#2012-07-20| 887.31
#2012-07-23| 860.43
#2012-07-24| 859.05
#2012-07-25| 844.62
#2012-07-26| 845.09
#2012-07-27| 864.53
#2012-07-30| 867.37
#2012-07-31| 875.68
#2012-08-01| 892.95
#2012-08-02| 884.11
#2012-08-03| 878.92
#2012-08-06| 896.13
#2012-08-07| 906.31
#2012-08-08| 903.50
#2012-08-09| 911.47
#2012-08-10| 908.26
#2012-08-13| 894.11
#2012-08-14| 894.84
#2012-08-15| 886.22
#2012-08-16| 885.13
#2012-08-17| 898.84
#2012-08-20| 899.91
#2012-08-21| 905.40
#2012-08-22| 892.85
#2012-08-23| 898.10
#2012-08-24| 886.81
#2012-08-27| 876.31
#2012-08-28| 874.08
#2012-08-29| 866.44
#2012-08-30| 847.36
#2012-08-31| 842.72
#2012-09-03| .
#2012-09-04| 840.49
#2012-09-05| 828.25
#2012-09-06| 843.19
#2012-09-07| 880.10
#2012-09-10| 893.37
#2012-09-11| 886.07
#2012-09-12| 898.75
#2012-09-13| 897.50
#2012-09-14| 925.03
#2012-09-17| 923.65
#2012-09-18| 906.56
#2012-09-19| 922.78
#2012-09-20| 905.35
#2012-09-21| 912.24
#2012-09-24| 918.44
#2012-09-25| 917.50
#2012-09-26| 899.78
#2012-09-27| 906.90
#2012-09-28| 917.47
#2012-10-01| 917.36
#2012-10-02| 917.27
#2012-10-03| 908.22
#2012-10-04| 914.32
#2012-10-05| 926.20
#2012-10-08| 915.55
#2012-10-09| 918.83
#2012-10-10| 921.91
#2012-10-11| 935.07
#2012-10-12| 946.83
#2012-10-15| 950.30
#2012-10-16| 950.92
#2012-10-17| 964.55
#2012-10-18| 989.01
#2012-10-19| 993.25
#2012-10-22| 998.02
#2012-10-23| 997.65
#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|1073.02
#2013-05-15|1082.56
#2013-05-16|1079.83
#2013-05-17|1080.20
#2013-05-20|1095.59
#2013-05-21|1097.89
#2013-05-22|1096.69
#2013-05-23|1071.99
#2013-05-24|1071.19
#2013-05-27|1078.67
#2013-05-28|1096.07
#2013-05-29|1088.58
#2013-05-30|1082.07
#2013-05-31|1080.47
#2013-06-03|1068.58
#2013-06-04|1066.46
#2013-06-05|1059.08
#2013-06-06|1046.87
#2013-06-07|1044.48
#2013-06-10|1037.58
#2013-06-11|1021.00
#2013-06-12|1020.92
#2013-06-13|1000.75
#2013-06-14| 997.25
#2013-06-17|1008.45
#2013-06-18|1009.49
#2013-06-19|1000.62
#2013-06-20| 978.74
#2013-06-21| 965.98
#2013-06-24| 934.75
#2013-06-25| 924.27
#2013-06-26| 951.03
#2013-06-27| 956.05
#2013-06-28| 976.00
#2013-07-01| 976.39
#2013-07-02| 965.28
#2013-07-03| 932.02
#2013-07-04| 932.90
#2013-07-05| 944.78
#2013-07-08| 927.62
#2013-07-09| 926.95
#2013-07-10| 921.78
#2013-07-11| 957.89
#2013-07-12| 970.42
#2013-07-15| 978.72
#2013-07-16| 977.19
#2013-07-17| 974.23
#2013-07-18| 970.00
#2013-07-19| 962.45
#2013-07-22| 960.14
#2013-07-23| 990.66
#2013-07-24|1002.08
#2013-07-25|1014.71
#2013-07-26|1008.67
#2013-07-29| 993.59
#2013-07-30| 988.85
#2013-07-31| 986.21
#2013-08-01|1007.33
#2013-08-02|1009.94
#2013-08-05|1014.70
#2013-08-06|1012.47
#2013-08-07| 996.56
#2013-08-08|1000.11
#2013-08-09|1018.44
#2013-08-12|1041.37
#2013-08-13|1055.72
#2013-08-14|1055.68
#2013-08-15|1055.53
#2013-08-16|1054.20
#2013-08-19|1048.95
#2013-08-20|1026.73
#2013-08-21|1028.95
#2013-08-22|1032.95
#2013-08-23|1031.95
#2013-08-26|1036.62
#2013-08-27|1029.37
#2013-08-28|1007.77
#2013-08-29|1016.18
#2013-08-30|1022.56
#2013-09-02|1030.97
#2013-09-03|1048.17
#2013-09-04|1049.04
#2013-09-05|1063.10
#2013-09-06|1060.49
#2013-09-09|1075.79
#2013-09-10|1092.65
#2013-09-11|1091.87
#2013-09-12|1091.13
#2013-09-13|1080.88
#2013-09-16|1088.56
#2013-09-17|1084.00
#2013-09-18|1081.01
#2013-09-19|1089.19
#2013-09-20|1089.28
#2013-09-23|1095.10
#2013-09-24|1085.87
#2013-09-25|1087.91
#2013-09-26|1081.64
#2013-09-27|1078.38
#2013-09-30|1071.95
#2013-10-01|1072.14
#2013-10-02|1079.26
#2013-10-03|1088.27
#2013-10-04|1094.80
#2013-10-07|1091.22
#2013-10-08|1100.72
#2013-10-09|1097.13
#2013-10-10|1096.16
#2013-10-11|1106.85
#2013-10-14|1106.78
#2013-10-15|1114.29
#2013-10-16|1103.89
#2013-10-17|1101.92
#2013-10-18|1112.03
#2013-10-21|1118.61
#2013-10-22|1118.70
#2013-10-23|1101.97
#2013-10-24|1100.74
#2013-10-25|1092.59
#2013-10-28|1091.67
#2013-10-29|1092.25
#2013-10-30|1111.24
#2013-10-31|1116.24
#2013-11-01|1118.03
#2013-11-04|1118.53
#2013-11-05|1117.27
#2013-11-06|1115.44
#2013-11-07|1109.47
#2013-11-08|1097.06
#2013-11-11|1108.03
#2013-11-12|1104.54
#2013-11-13|1090.91
#2013-11-14|1103.25
#2013-11-15|1118.99
#2013-11-18|1154.45
#2013-11-19|1152.28
#2013-11-20|1163.49
#2013-11-21|1163.64
#2013-11-22|1164.65
#2013-11-25|1165.72
#2013-11-26|1164.37
#2013-11-27|1171.86
#2013-11-28|1175.28
#2013-11-29|1188.10
#2013-12-02|1193.16
#2013-12-03|1197.53
#2013-12-04|1197.84
#2013-12-05|1193.94
#2013-12-06|1186.95
#2013-12-09|1192.21
#2013-12-10|1187.37
#2013-12-11|1171.66
#2013-12-12|1161.77
#2013-12-13|1164.00
#2013-12-16|1154.58
#2013-12-17|1159.60
#2013-12-18|1168.33
#2013-12-19|1155.01
#2013-12-20|1144.73
#2013-12-23|1150.35
#2013-12-24|1164.94
#2013-12-25|1165.57
#2013-12-26|1165.15
#2013-12-27|1173.45
#2013-12-30|1169.76
#2013-12-31|1174.96
#2014-01-01|1174.96
#2014-01-02|1183.85
#2014-01-03|1160.65
#2014-01-06|1136.40
#2014-01-07|1128.84
#2014-01-08|1142.86
#2014-01-09|1127.98
#2014-01-10|1120.47
#2014-01-13|1126.99
#2014-01-14|1120.97
#2014-01-15|1126.74
#2014-01-16|1134.97
#2014-01-17|1143.18
#2014-01-20|1137.30
#2014-01-21|1142.41
#2014-01-22|1154.87
#2014-01-23|1148.08
#2014-01-24|1128.15
#2014-01-27|1095.72
#2014-01-28|1092.33
#2014-01-29|1107.38
#2014-01-30|1105.32
#2014-01-31|1105.35
#2014-02-03|1105.41
#2014-02-04|1076.25
#2014-02-05|1072.80
#2014-02-06|1084.35
#2014-02-07|1107.15
#2014-02-10|1111.65
#2014-02-11|1116.93
#2014-02-12|1127.30
#2014-02-13|1127.20
#2014-02-14|1135.97
#2014-02-17|1141.73
#2014-02-18|1135.57
#2014-02-19|1135.75
#2014-02-20|1128.75
#2014-02-21|1126.32
#2014-02-24|1111.34
#2014-02-25|1097.60
#2014-02-26|1105.70
#2014-02-27|1120.08
#2014-02-28|1125.15
#2014-03-03|1116.88
#2014-03-04|1118.98
#2014-03-05|1112.44
#2014-03-06|1129.21
#2014-03-07|1128.79
#2014-03-10|1106.60
#2014-03-11|1103.58
#2014-03-12|1079.11
#2014-03-13|1078.14
#2014-03-14|1065.22
#2014-03-17|1074.83
#2014-03-18|1083.33
#2014-03-19|1089.07
#2014-03-20|1076.85
#2014-03-21|1084.05
#2014-03-24|1102.20
#2014-03-25|1092.46
#2014-03-26|1105.73
#2014-03-27|1099.18
#2014-03-28|1122.28
#2014-03-31|1126.59
#2014-04-01|1137.61
#2014-04-02|1146.22
#2014-04-03|1160.69
#2014-04-04|1154.49
#2014-04-07|1146.93
#2014-04-08|1148.48
#2014-04-09|1151.62
#2014-04-10|1174.25
#2014-04-11|1156.41
#2014-04-14|1153.83
#2014-04-15|1137.16
#2014-04-16|1139.60
#2014-04-17|1141.15
#2014-04-18|1141.12
#2014-04-21|1140.50
#2014-04-22|1135.64
#2014-04-23|1134.00
#2014-04-24|1132.41
#2014-04-25|1122.64
#2014-04-28|1100.62
#2014-04-29|1101.11
#2014-04-30|1092.36
#2014-05-01|1092.33
#2014-05-02|1110.49
#2014-05-05|1105.04
#2014-05-06|1105.24
#2014-05-07|1088.64
#2014-05-08|1081.04
#2014-05-09|1068.52
#2014-05-12|1083.50
#2014-05-13|1091.47
#2014-05-14|1102.86
#2014-05-15|1101.42
#2014-05-16|1093.78
#2014-05-19|1089.24
#2014-05-20|1083.46
#2014-05-21|1086.56
#2014-05-22|1100.38
#2014-05-23|1114.10
#2014-05-26|1114.05
#2014-05-27|1108.68
#2014-05-28|1112.78
#2014-05-29|1104.79
#2014-05-30|1108.86
#2014-06-02|1108.74
#2014-06-03|1131.40
#2014-06-04|1123.78
#2014-06-05|1130.39
#2014-06-06|1129.78
#2014-06-09|1137.64
#2014-06-10|1150.90
#2014-06-11|1143.39
#2014-06-12|1144.14
#2014-06-13|1151.38
#2014-06-16|1153.63
#2014-06-17|1148.07
#2014-06-18|1141.94
#2014-06-19|1135.76
#2014-06-20|1136.13
#2014-06-23|1126.39
#2014-06-24|1134.72
#2014-06-25|1137.93
#2014-06-26|1146.39
#2014-06-27|1142.56
#2014-06-30|1144.86
#2014-07-01|1145.14
#2014-07-02|1160.67
#2014-07-03|1174.90
#2014-07-04|1177.98
#2014-07-07|1184.73
#2014-07-08|1184.64
#2014-07-09|1170.47
#2014-07-10|1174.16
#2014-07-11|1172.81
#2014-07-14|1180.52
#2014-07-15|1184.87
#2014-07-16|1190.86
#2014-07-17|1190.96
#2014-07-18|1184.56
#2014-07-21|1177.60
#2014-07-22|1192.44
#2014-07-23|1207.36
#2014-07-24|1212.22
#2014-07-25|1214.66
#2014-07-28|1221.45
#2014-07-29|1217.61
#2014-07-30|1215.53
#2014-07-31|1214.55
#2014-08-01|1199.39
#2014-08-04|1218.85
#2014-08-05|1225.18
#2014-08-06|1228.69
#2014-08-07|1220.03
#2014-08-08|1215.38
#2014-08-11|1226.02
#2014-08-12|1241.12
#2014-08-13|1252.73
#2014-08-14|1241.39
#2014-08-15|1244.85
#2014-08-18|1240.96
#2014-08-19|1243.70
#2014-08-20|1243.57
#2014-08-21|1229.98
#2014-08-22|1234.25
#2014-08-25|1225.75
#2014-08-26|1212.93
#2014-08-27|1206.15
#2014-08-28|1190.35
#2014-08-29|1194.57
#2014-09-01|1193.90
#2014-09-02|1202.85
#2014-09-03|1223.34
#2014-09-04|1228.78
#2014-09-05|1223.93
#2014-09-08|1224.95
#2014-09-09|1225.25
#2014-09-10|1212.67
#2014-09-11|1209.80
#2014-09-12|1205.75
#2014-09-15|1197.60
#2014-09-16|1188.81
#2014-09-17|1192.91
#2014-09-18|1187.47
#2014-09-19|1190.59
#2014-09-22|1176.10
#2014-09-23|1167.69
#2014-09-24|1179.54
#2014-09-25|1181.62
#2014-09-26|1175.34
#2014-09-29|1157.68
#2014-09-30|1142.51
#2014-10-01|1142.49
#2014-10-02|1142.93
#2014-10-03|1142.22
#2014-10-06|1160.25
#2014-10-07|1164.77
#2014-10-08|1160.01
#2014-10-09|1170.64
#2014-10-10|1152.88
#2014-10-13|1143.22
#2014-10-14|1139.92
#2014-10-15|1142.31
#2014-10-16|1138.92
#2014-10-17|1140.03
#2014-10-20|1146.75
#2014-10-21|1143.25
#2014-10-22|1160.04
#2014-10-23|1153.60
#2014-10-24|1149.40
#2014-10-27|1140.47
#2014-10-28|1156.36
#2014-10-29|1172.02
#2014-10-30|1170.12
#2014-10-31|1177.40
#2014-11-03|1179.09
#2014-11-04|1194.46
#2014-11-05|1186.14
#2014-11-06|1192.06
#2014-11-07|1182.20
#2014-11-10|1198.94
#2014-11-11|1193.49
#2014-11-12|1200.16
#2014-11-13|1209.22
#2014-11-14|1208.85
#2014-11-17|1186.32
#2014-11-18|1176.95
#2014-11-19|1174.31
#2014-11-20|1172.39
#2014-11-21|1178.14
#2014-11-24|1209.52
#2014-11-25|1207.44
#2014-11-26|1220.95
#2014-11-27|1211.04
#2014-11-28|1218.22
#2014-12-01|1188.35
#2014-12-02|1198.19
#2014-12-03|1192.26
#2014-12-04|1207.04
#2014-12-05|1206.81
#2014-12-08|1219.88
#2014-12-09|1189.26
#2014-12-10|1208.45
#2014-12-11|1205.16
#2014-12-12|1212.25
#2014-12-15|1210.25
#2014-12-16|1200.17
#2014-12-17|1194.19
#2014-12-18|1207.34
#2014-12-19|1212.33
#2014-12-22|1212.80
#2014-12-23|1200.98
#2014-12-24|1192.47
#2014-12-25|1193.16
#2014-12-26|1193.61
#2014-12-29|1218.29
#2014-12-30|1215.46
#2014-12-31|1241.10
#2015-01-01|1241.10
#2015-01-02|1271.62
#2015-01-05|1271.92
#2015-01-06|1257.33
#2015-01-07|1254.44
#2015-01-08|1262.20
#2015-01-09|1265.03
#2015-01-12|1249.38
#2015-01-13|1261.06
#2015-01-14|1256.64
#2015-01-15|1259.11
#2015-01-16|1249.11
#2015-01-19|1206.56
#2015-01-20|1227.09
#2015-01-21|1247.86
#2015-01-22|1240.39
#2015-01-23|1249.50
#2015-01-26|1246.08
#2015-01-27|1241.92
#2015-01-28|1237.65
#2015-01-29|1230.94
#2015-01-30|1224.23
#2015-02-02|1203.07
#2015-02-03|1207.95
#2015-02-04|1206.68
#2015-02-05|1202.17
#2015-02-06|1196.12
#2015-02-09|1182.63
#2015-02-10|1185.19
#2015-02-11|1184.92
#2015-02-12|1200.00
#2015-02-13|1210.11
#2015-02-16|1207.33
#2015-02-17|1213.08
#2015-02-18|1213.12
#2015-02-19|1213.30
#2015-02-20|1213.06
#2015-02-23|1218.85
#2015-02-24|1226.03
#2015-02-25|1228.50
#2015-02-26|1246.68
#2015-02-27|1243.23
#2015-03-02|1246.02
#2015-03-03|1239.50
#2015-03-04|1231.13
#2015-03-05|1226.65
#2015-03-06|1231.20
#2015-03-09|1227.11
#2015-03-10|1218.46
#2015-03-11|1210.65
#2015-03-12|1215.32
#2015-03-13|1212.50
#2015-03-16|1214.56
#2015-03-17|1231.48
#2015-03-18|1245.24
#2015-03-19|1257.04
#2015-03-20|1252.28
#2015-03-23|1264.59
#2015-03-24|1261.64
#2015-03-25|1253.97
#2015-03-26|1245.21
#2015-03-27|1248.94
#2015-03-30|1319.35
#2015-03-31|1313.32
#2015-04-01|1345.26
#2015-04-02|1382.29
#2015-04-03|1382.66
#2015-04-06|1382.56
#2015-04-07|1383.09
#2015-04-08|1511.92
#2015-04-09|1552.22
#2015-04-10|1571.95
#2015-04-13|1645.51
#2015-04-14|1613.99
#2015-04-15|1603.45
#2015-04-16|1627.31
#2015-04-17|1650.71
#2015-04-20|1589.36
#2015-04-21|1593.87
#2015-04-22|1649.05
#2015-04-23|1657.05
#2015-04-24|1653.39
#2015-04-27|1677.21
#2015-04-28|1676.34
#2015-04-29|1648.56
#2015-04-30|1630.97
#2015-05-01|1631.03
#2015-05-04|1634.34
#2015-05-05|1595.10
#2015-05-06|1560.76
#2015-05-07|1513.47
#2015-05-08|1571.28
#2015-05-11|1594.13
#2015-05-12|1580.35
#2015-05-13|1566.33
#2015-05-14|1563.47
#2015-05-15|1581.64
#2015-05-18|1591.16
#2015-05-19|1614.89
#2015-05-20|1619.51
#2015-05-21|1615.42
#2015-05-22|1617.75
#2015-05-25|1618.67
#2015-05-26|1652.77
#2015-05-27|1649.17
#2015-05-28|1607.07
#2015-05-29|1602.09
#2015-06-01|1628.21
#2015-06-02|1615.77
#2015-06-03|1614.72
#2015-06-04|1604.81
#2015-06-05|1596.66
#2015-06-08|1579.55
#2015-06-09|1522.87
#2015-06-10|1512.31
#2015-06-11|1529.97
#2015-06-12|1562.54
#2015-06-15|1530.37
#2015-06-16|1490.97
#2015-06-17|1507.97
#2015-06-18|1512.47
#2015-06-19|1485.25
#2015-06-22|1501.27
#2015-06-23|1527.49
#2015-06-24|1537.00
#2015-06-25|1517.92
#2015-06-26|1476.31
#2015-06-29|1430.61
#2015-06-30|1466.88
#2015-07-01|1463.74
#2015-07-02|1432.62
#2015-07-03|1386.69
#2015-07-06|1310.16
#2015-07-07|1243.01
#2015-07-08|1166.86
#2015-07-09|1285.68
#2015-07-10|1340.85
#2015-07-13|1374.09
#2015-07-14|1357.98
#2015-07-15|1318.10
#2015-07-16|1337.66
#2015-07-17|1357.42
#2015-07-20|1362.83
#2015-07-21|1375.52
#2015-07-22|1353.47
#2015-07-23|1370.71
#2015-07-24|1352.16
#2015-07-27|1277.91
#2015-07-28|1279.13
#2015-07-29|1301.26
#2015-07-30|1294.07
#2015-07-31|1293.67
#2015-08-03|1278.31
#2015-08-04|1281.07
#2015-08-05|1296.37
#2015-08-06|1307.38
#2015-08-07|1331.83
#2015-08-10|1367.88
#2015-08-11|1351.15
#2015-08-12|1325.64
#2015-08-13|1327.64
#2015-08-14|1339.71
#2015-08-17|1329.02
#2015-08-18|1302.55
#2015-08-19|1287.73
#2015-08-20|1250.81
#2015-08-21|1217.56
#2015-08-24|1150.85
#2015-08-25|1138.66
#2015-08-26|1142.79
#2015-08-27|1209.36
#2015-08-28|1220.83
#2015-08-31|1199.54
#2015-09-01|1161.18
#2015-09-02|1148.15
#2015-09-03|1147.96
#2015-09-04|1150.17
#2015-09-07|1151.07
#2015-09-08|1190.76
#2015-09-09|1233.04
#2015-09-10|1232.57
#2015-09-11|1231.22
#2015-09-14|1226.10
#2015-09-15|1219.37
#2015-09-16|1238.49
#2015-09-17|1245.33
#2015-09-18|1263.56
#2015-09-21|1266.62
#2015-09-22|1258.98
#2015-09-23|1226.57
#2015-09-24|1227.22
#2015-09-25|1225.83
#2015-09-28|1226.31
#2015-09-29|1192.83
#2015-09-30|1214.73
#2015-10-01|1214.73
#2015-10-02|1257.72
#2015-10-05|1260.17
#2015-10-06|1259.83
#2015-10-07|1290.68
#2015-10-08|1277.80
#2015-10-09|1286.89
#2015-10-12|1304.77
#2015-10-13|1300.68
#2015-10-14|1289.24
#2015-10-15|1311.08
#2015-10-16|1315.11
#2015-10-19|1307.62
#2015-10-20|1307.78
#2015-10-21|1303.06
#2015-10-22|1302.14
#2015-10-23|1310.43
#2015-10-26|1315.71
#2015-10-27|1307.61
#2015-10-28|1291.76
#2015-10-29|1284.94
#2015-10-30|1289.68
#2015-11-02|1270.60
#2015-11-03|1276.74
#2015-11-04|1305.47
#2015-11-05|1311.69
#2015-11-06|1310.90
#2015-11-09|1304.56
#2015-11-10|1287.01
#2015-11-11|1278.39
#2015-11-12|1287.41
#2015-11-13|1280.66
#2015-11-16|1266.65
#2015-11-17|1271.74
#2015-11-18|1273.88
#2015-11-19|1289.92
#2015-11-20|1302.90
#2015-11-23|1297.33
#2015-11-24|1287.38
#2015-11-25|1282.77
#2015-11-26|1273.75
#2015-11-27|1252.06
#2015-11-30|1249.11
#2015-12-01|1264.13
#2015-12-02|1277.27
#2015-12-03|1269.74
#2015-12-04|1257.90
#2015-12-07|1259.63
#2015-12-08|1247.19
#2015-12-09|1239.00
#2015-12-10|1222.67
#2015-12-11|1200.66
#2015-12-14|1182.09
#2015-12-15|1178.06
#2015-12-16|1185.06
#2015-12-17|1200.15
#2015-12-18|1192.17
#2015-12-21|1199.90
#2015-12-22|1206.94
#2015-12-23|1214.53
#2015-12-24|1212.94
#2015-12-25|1214.91
#2015-12-28|1198.63
#2015-12-29|1203.20
#2015-12-30|1197.43
#2015-12-31|1198.69
#2016-01-01|1198.69
#2016-01-04|1150.61
#2016-01-05|1136.70
#2016-01-06|1128.17
#2016-01-07|1073.30
#2016-01-08|1089.03
#2016-01-11|1043.88
#2016-01-12|1034.38
#2016-01-13|1040.09
#2016-01-14|1030.49
#2016-01-15|1005.34
#2016-01-18|1001.65
#2016-01-19|1035.28
#2016-01-20| 992.20
#2016-01-21| 956.88
#2016-01-22| 995.41
#2016-01-25|1007.42
#2016-01-26| 969.21
#2016-01-27| 977.03
#2016-01-28| 983.37
#2016-01-29|1012.37
#2016-02-01|1013.16
#2016-02-02|1010.65
#2016-02-03| 989.37
#2016-02-04|1001.82
#2016-02-05| 997.19
#2016-02-08| 997.61
#2016-02-09| 996.39
#2016-02-10| 997.38
#2016-02-11| 964.94
#2016-02-12| 951.58
#2016-02-15| 978.98
#2016-02-16|1002.04
#2016-02-17|1005.72
#2016-02-18|1041.59
#2016-02-19|1044.10
#2016-02-22|1047.02
#2016-02-23|1043.59
#2016-02-24|1036.02
#2016-02-25|1003.47
#2016-02-26|1021.64
#2016-02-29|1005.15
#2016-03-01|1030.72
#2016-03-02|1069.81
#2016-03-03|1066.61
#2016-03-04|1084.31
#2016-03-07|1088.45
#2016-03-08|1080.00
#2016-03-09|1067.57
#2016-03-10|1061.17
#2016-03-11|1093.92
#2016-03-14|1108.05
#2016-03-15|1097.19
#2016-03-16|1084.65
#2016-03-17|1111.19
#2016-03-18|1124.80
#2016-03-21|1135.72
#2016-03-22|1128.36
#2016-03-23|1124.47
#2016-03-24|1109.87
#2016-03-25|1110.40
#2016-03-28|1110.72
#2016-03-29|1110.10
#2016-03-30|1134.60
#2016-03-31|1148.63
#2016-04-01|1140.26
#2016-04-04|1140.15
#2016-04-05|1130.86
#2016-04-06|1137.21
#2016-04-07|1142.05
#2016-04-08|1143.53
#2016-04-11|1155.92
#2016-04-12|1170.47
#2016-04-13|1210.83
#2016-04-14|1204.60
#2016-04-15|1200.87
#2016-04-18|1189.02
#2016-04-19|1199.07
#2016-04-20|1184.20
#2016-04-21|1192.27
#2016-04-22|1177.79
#2016-04-25|1160.30
#2016-04-26|1157.11
#2016-04-27|1154.46
#2016-04-28|1157.71
#2016-04-29|1146.17
#2016-05-02|1145.90
#2016-05-03|1134.12
#2016-05-04|1133.56
#2016-05-05|1119.55
#2016-05-06|1099.08
#2016-05-09|1090.83
#2016-05-10|1092.26
#2016-05-11|1096.34
#2016-05-12|1096.83
#2016-05-13|1082.29
#2016-05-16|1090.95
#2016-05-17|1099.70
#2016-05-18|1086.89
#2016-05-19|1076.90
#2016-05-20|1075.34
#2016-05-23|1080.43
#2016-05-24|1078.28
#2016-05-25|1095.11
#2016-05-26|1092.46
#2016-05-27|1098.98
#2016-05-30|1108.59
#2016-05-31|1121.01
#2016-06-01|1113.60
#2016-06-02|1117.00
#2016-06-03|1123.63
#2016-06-06|1131.27
#2016-06-07|1154.64
#2016-06-08|1147.53
#2016-06-09|1147.65
#2016-06-10|1117.69
#2016-06-13|1092.61
#2016-06-14|1088.63
#2016-06-15|1099.01
#2016-06-16|1086.30
#2016-06-17|1095.43
#2016-06-20|1105.40
#2016-06-21|1116.99
#2016-06-22|1125.15
#2016-06-23|1121.53
#2016-06-24|1098.81
#2016-06-27|1094.45
#2016-06-28|1089.41
#2016-06-29|1105.56
#2016-06-30|1126.29
#2016-07-01|1126.16
#2016-07-04|1131.83
#2016-07-05|1125.78
#2016-07-06|1111.14
#2016-07-07|1118.61
#2016-07-08|1115.10
#2016-07-11|1132.99
#2016-07-12|1149.95
#2016-07-13|1155.80
#2016-07-14|1164.69
#2016-07-15|1159.44
#2016-07-18|1160.19
#2016-07-19|1153.22
#2016-07-20|1161.62
#2016-07-21|1175.63
#2016-07-22|1168.57
#2016-07-25|1171.72
#2016-07-26|1175.79
#2016-07-27|1176.45
#2016-07-28|1179.61
#2016-07-29|1165.31
#2016-08-01|1178.01
#2016-08-02|1178.38
#2016-08-03|1168.37
#2016-08-04|1174.48
#2016-08-05|1188.65
#2016-08-08|1215.27
#2016-08-09|1223.80
#2016-08-10|1220.55
#2016-08-11|1228.19
#2016-08-12|1235.24
#2016-08-15|1249.88
#2016-08-16|1255.29
#2016-08-17|1240.57
#2016-08-18|1249.40
#2016-08-19|1248.93
#2016-08-22|1241.26
#2016-08-23|1232.96
#2016-08-24|1234.33
#2016-08-25|1223.54
#2016-08-26|1237.64
#2016-08-29|1242.87
#2016-08-30|1253.64
#2016-08-31|1236.55
#2016-09-01|1228.62
#2016-09-02|1232.37
#2016-09-05|1246.81
#2016-09-06|1266.02
#2016-09-07|1264.10
#2016-09-08|1273.87
#2016-09-09|1272.77
#2016-09-12|1223.79
#2016-09-13|1220.74
#2016-09-14|1216.03
#2016-09-15|1223.75
#2016-09-16|1223.72
#2016-09-19|1232.32
#2016-09-20|1227.18
#2016-09-21|1232.99
#2016-09-22|1239.77
#2016-09-23|1232.19
#2016-09-26|1204.50
#2016-09-27|1209.67
#2016-09-28|1204.84
#2016-09-29|1214.36
#2016-09-30|1197.26
#2016-10-03|1212.66
#2016-10-04|1215.92
#2016-10-05|1221.25
#2016-10-06|1236.57
#2016-10-07|1227.96
#2016-10-10|1229.80
#2016-10-11|1218.87
#2016-10-12|1214.64
#2016-10-13|1201.30
#2016-10-14|1207.34
#2016-10-17|1199.53
#2016-10-18|1225.37
#2016-10-19|1219.33
#2016-10-20|1224.37
#2016-10-21|1223.65
#2016-10-24|1242.81
#2016-10-25|1239.85
#2016-10-26|1227.94
#2016-10-27|1221.60
#2016-10-28|1208.81
#2016-10-31|1201.29
#2016-11-01|1216.77
#2016-11-02|1199.55
#2016-11-03|1195.39
#2016-11-04|1196.54
#2016-11-07|1213.76
#2016-11-08|1219.02
#2016-11-09|1201.31
#2016-11-10|1231.06
#2016-11-11|1227.06
#2016-11-14|1220.71
#2016-11-15|1217.96
#2016-11-16|1220.65
#2016-11-17|1222.93
#2016-11-18|1224.52
#2016-11-21|1232.88
#2016-11-22|1242.00
#2016-11-23|1240.72
#2016-11-24|1233.93
#2016-11-25|1239.27
#2016-11-28|1250.63
#2016-11-29|1251.56
#2016-11-30|1243.01
#2016-12-01|1243.69
#2016-12-02|1231.16
#2016-12-05|1220.51
#2016-12-06|1221.48
#2016-12-07|1225.12
#2016-12-08|1227.04
#2016-12-09|1219.01
#2016-12-12|1191.02
#2016-12-13|1197.89
#2016-12-14|1194.66
#2016-12-15|1181.17
#2016-12-16|1187.17
#2016-12-19|1172.01
#2016-12-20|1158.31
#2016-12-21|1164.23
#2016-12-22|1157.02
#2016-12-23|1152.21
#2016-12-26|1152.30
#2016-12-27|1151.90
#2016-12-28|1163.39
#2016-12-29|1169.20
#2016-12-30|1181.08
#2017-01-02|1181.08
#2017-01-03|1180.59
#2017-01-04|1192.28
#2017-01-05|1208.24
#2017-01-06|1205.21
#2017-01-09|1207.51
#2017-01-10|1216.62
#2017-01-11|1223.09
#2017-01-12|1223.56
#2017-01-13|1220.88
#2017-01-16|1206.96
#2017-01-17|1215.19
#2017-01-18|1236.82
#2017-01-19|1232.37
#2017-01-20|1229.95
#2017-01-23|1240.74
#2017-01-24|1255.58
#2017-01-25|1253.74
#2017-01-26|1264.42
#2017-01-27|1260.37
#2017-01-30|1260.52
#2017-01-31|1260.25
#2017-02-01|1256.11
#2017-02-02|1252.86
#2017-02-03|1255.51
#2017-02-06|1260.12
#2017-02-07|1266.86
#2017-02-08|1281.53
#2017-02-09|1301.28
#2017-02-10|1308.75
#2017-02-13|1329.37
#2017-02-14|1329.31
#2017-02-15|1335.09
#2017-02-16|1328.88
#2017-02-17|1313.41
#2017-02-20|1327.62
#2017-02-21|1321.58
#2017-02-22|1344.86
#2017-02-23|1341.26
#2017-02-24|1317.78
#2017-02-27|1313.33
#2017-02-28|1310.55
#2017-03-01|1328.51
#2017-03-02|1328.48
#2017-03-03|1323.77
#2017-03-06|1334.39
#2017-03-07|1336.95
#2017-03-08|1341.42
#2017-03-09|1320.20
#2017-03-10|1323.37
#2017-03-13|1348.02
#2017-03-14|1348.43
#2017-03-15|1354.91
#2017-03-16|1378.50
#2017-03-17|1372.76
#2017-03-20|1376.20
#2017-03-21|1390.57
#2017-03-22|1374.68
#2017-03-23|1385.25
#2017-03-24|1382.98
#2017-03-27|1359.08
#2017-03-28|1363.32
#2017-03-29|1363.90
#2017-03-30|1358.43
#2017-03-31|1347.17
#2017-04-03|1367.78
#2017-04-04|1367.78
#2017-04-05|1379.19
#2017-04-06|1372.33
#2017-04-07|1373.51
#2017-04-10|1372.44
#2017-04-11|1370.33
#2017-04-12|1379.97
#2017-04-13|1378.62
#2017-04-14|1375.89
#2017-04-17|1373.96
#2017-04-18|1351.35
#2017-04-19|1350.33
#2017-04-20|1361.31
#2017-04-21|1364.28
#2017-04-24|1352.42
#2017-04-25|1364.63
#2017-04-26|1367.87
#2017-04-27|1360.25
#2017-04-28|1371.63
#2017-05-01|1371.55
#2017-05-02|1372.64
#2017-05-03|1372.13
#2017-05-04|1352.07
#2017-05-05|1328.05
#2017-05-08|1329.77
#2017-05-09|1341.43
#2017-05-10|1346.65
#2017-05-11|1336.72
#2017-05-12|1326.80
#2017-05-15|1328.94
#2017-05-16|1336.44
#2017-05-17|1333.01
#2017-05-18|1312.92
#2017-05-19|1309.65
#2017-05-22|1319.15
#2017-05-23|1308.74
#2017-05-24|1308.64
#2017-05-25|1315.65
#2017-05-26|1317.58
#2017-05-29|1319.08
#2017-05-30|1319.31
#2017-05-31|1318.40
#2017-06-01|1310.72
#2017-06-02|1317.95
#2017-06-05|1316.34
#2017-06-06|1317.52
#2017-06-07|1344.19
#2017-06-08|1358.04
#2017-06-09|1351.55
#2017-06-12|1333.16
#2017-06-13|1341.57
#2017-06-14|1344.84
#2017-06-15|1330.86
#2017-06-16|1331.45
#2017-06-19|1339.82
#2017-06-20|1339.24
#2017-06-21|1342.49
#2017-06-22|1349.53
#2017-06-23|1349.85
#2017-06-26|1364.27
#2017-06-27|1362.01
#2017-06-28|1351.34
#2017-06-29|1361.73
#2017-06-30|1358.59
#2017-07-03|1366.29
#2017-07-04|1350.14
#2017-07-05|1356.45
#2017-07-06|1361.59
#2017-07-07|1357.96
#2017-07-10|1360.58
#2017-07-11|1369.90
#2017-07-12|1376.24
#2017-07-13|1401.80
#2017-07-14|1404.24
#2017-07-17|1403.92
#2017-07-18|1427.24
#2017-07-19|1453.08
#2017-07-20|1455.36
#2017-07-21|1436.01
#2017-07-24|1430.01
#2017-07-25|1426.70
#2017-07-26|1421.07
#2017-07-27|1425.70
#2017-07-28|1419.33
#2017-07-31|1430.36
#2017-08-01|1429.11
#2017-08-02|1437.53
#2017-08-03|1428.24
#2017-08-04|1439.95
#2017-08-07|1460.61
#2017-08-08|1461.71
#2017-08-09|1458.46
#2017-08-10|1445.67
#2017-08-11|1412.32
#2017-08-14|1438.88
#2017-08-15|1434.40
#2017-08-16|1449.22
#2017-08-17|1445.99
#2017-08-18|1435.45
#2017-08-21|1445.65
#2017-08-22|1452.78
#2017-08-23|1451.08
#2017-08-24|1457.47
#2017-08-25|1462.51
#2017-08-28|1478.13
#2017-08-29|1480.02
#2017-08-30|1481.82
#2017-08-31|1496.00
#2017-09-01|1503.40
#2017-09-04|1493.30
#2017-09-05|1494.15
#2017-09-06|1490.15
#2017-09-07|1494.25
#2017-09-08|1496.62
#2017-09-11|1509.72
#2017-09-12|1521.75
#2017-09-13|1539.48
#2017-09-14|1545.86
#2017-09-15|1532.45
#2017-09-18|1549.61
#2017-09-19|1541.91
#2017-09-20|1555.91
#2017-09-21|1556.14
#2017-09-22|1541.83
#2017-09-25|1495.32
#2017-09-26|1490.51
#2017-09-27|1516.31
#2017-09-28|1504.05
#2017-09-29|1511.35
#2017-10-02|1511.61
#2017-10-03|1538.56
#2017-10-04|1541.20
#2017-10-05|1540.59
#2017-10-06|1554.44
#2017-10-09|1542.89
#2017-10-10|1550.71
#2017-10-11|1546.41
#2017-10-12|1541.53
#2017-10-13|1560.46
#2017-10-16|1565.43
#2017-10-17|1558.87
#2017-10-18|1553.05
#2017-10-19|1530.11
#2017-10-20|1561.92
#2017-10-23|1561.84
#2017-10-24|1542.27
#2017-10-25|1554.49
#2017-10-26|1551.96
#2017-10-27|1545.73
#2017-10-30|1546.54
#2017-10-31|1550.02
#2017-11-01|1553.24
#2017-11-02|1546.15
#2017-11-03|1537.56
#2017-11-06|1548.25
#2017-11-07|1554.40
#2017-11-08|1564.63
#2017-11-09|1583.06
#2017-11-10|1582.62
#2017-11-13|1601.67
#2017-11-14|1592.87
#2017-11-15|1562.27
#2017-11-16|1561.31
#2017-11-17|1550.08
#2017-11-20|1542.38
#2017-11-21|1550.76
#2017-11-22|1569.04
#2017-11-23|1548.27
#2017-11-24|1558.45
#2017-11-27|1534.68
#2017-11-28|1546.69
#2017-11-29|1541.09
#2017-11-30|1512.02
#2017-12-01|1510.10
#2017-12-04|1513.04
#2017-12-05|1498.83
#2017-12-06|1445.93
#2017-12-07|1446.36
#2017-12-08|1473.15
#2017-12-11|1495.59
#2017-12-12|1472.01
#2017-12-13|1478.36
#2017-12-14|1470.97
#2017-12-15|1455.53
#2017-12-18|1452.63
#2017-12-19|1469.36
#2017-12-20|1470.87
#2017-12-21|1483.13
#2017-12-22|1492.22
#2017-12-25|1491.24
#2017-12-26|1493.03
#2017-12-27|1492.19
#2017-12-28|1508.72
#2017-12-29|1515.49
#2018-01-01|1515.49
#2018-01-02|1557.31
#2018-01-03|1569.48
#2018-01-04|1571.81
#2018-01-05|1583.62
#2018-01-08|1592.76
#2018-01-09|1575.19
#2018-01-10|1577.43
#2018-01-11|1585.51
#2018-01-12|1589.35
#2018-01-15|1559.45
#2018-01-16|1577.50
#2018-01-17|1580.82
#2018-01-18|1581.03
#2018-01-19|1594.46
#2018-01-22|1600.49
#2018-01-23|1611.47
#2018-01-24|1628.98
#2018-01-25|1619.78
#2018-01-26|1630.47
#2018-01-29|1611.91
#2018-01-30|1580.67
#2018-01-31|1586.75
#2018-02-01|1571.96
#2018-02-02|1594.06
#2018-02-05|1579.87
#2018-02-06|1500.89
#2018-02-07|1492.04
#2018-02-08|1502.29
#2018-02-09|1460.00
#2018-02-12|1475.25
#2018-02-13|1498.73
#2018-02-14|1514.00
#2018-02-15|1536.86
#2018-02-16|1536.60
#2018-02-19|1536.54
#2018-02-20|1553.46
#2018-02-21|1571.44
#2018-02-22|1554.48
#2018-02-23|1566.53
#2018-02-26|1581.93
#2018-02-27|1574.13
#2018-02-28|1562.76
#2018-03-01|1563.77
#2018-03-02|1544.64
#2018-03-05|1517.78
#2018-03-06|1543.86
#2018-03-07|1532.62
#2018-03-08|1542.19
#2018-03-09|1579.71
#2018-03-12|1598.97
#2018-03-13|1597.80
#2018-03-14|1588.16
#2018-03-15|1588.71
#2018-03-16|1587.44
#2018-03-19|1582.52
#2018-03-20|1601.86
#2018-03-21|1587.45
#2018-03-22|1586.07
#2018-03-23|1539.42
#2018-03-26|1553.59
#2018-03-27|1573.70
#2018-03-28|1527.15
#2018-03-29|1531.04
#2018-03-30|1531.49
#2018-04-02|1531.34
#2018-04-03|1557.12
#2018-04-04|1526.69
#2018-04-05|1526.70
#2018-04-06|1552.30
#2018-04-09|1568.31
#2018-04-10|1601.63
#2018-04-11|1592.25
#2018-04-12|1583.17
#2018-04-13|1582.80
#2018-04-16|1560.53
#2018-04-17|1537.42
#2018-04-18|1536.54
#2018-04-19|1562.02
#2018-04-20|1525.39
#2018-04-23|1503.29
#2018-04-24|1529.10
#2018-04-25|1515.11
#2018-04-26|1495.50
#2018-04-27|1516.88
#2018-04-30|1547.30
#2018-05-01|1547.19
#2018-05-02|1541.62
#2018-05-03|1527.19
#2018-05-04|1514.87
#2018-05-07|1527.29
#2018-05-08|1555.00
#2018-05-09|1554.97
#2018-05-10|1559.63
#2018-05-11|1563.61
#2018-05-14|1582.82
#2018-05-15|1572.46
#2018-05-16|1583.21
#2018-05-17|1574.51
#2018-05-18|1581.73
#2018-05-21|1601.95
#2018-05-22|1602.05
#2018-05-23|1587.82
#2018-05-24|1592.71
#2018-05-25|1588.30
#2018-05-28|1609.29
#2018-05-29|1599.63
#2018-05-30|1571.06
#2018-05-31|1606.26
#2018-06-01|1598.17
#2018-06-04|1618.16
#2018-06-05|1619.50
#2018-06-06|1644.52
#2018-06-07|1648.08
#2018-06-08|1627.75
#2018-06-11|1634.31
#2018-06-12|1645.04
#2018-06-13|1623.59
#2018-06-14|1609.04
#2018-06-15|1604.62
#2018-06-18|1604.65
#2018-06-19|1538.38
#2018-06-20|1539.22
#2018-06-21|1513.22
#2018-06-22|1522.89
#2018-06-25|1488.97
#2018-06-26|1467.26
#2018-06-27|1428.16
#2018-06-28|1427.90
#2018-06-29|1479.13
#2018-07-02|1478.24
#2018-07-03|1446.47
#2018-07-04|1415.13
#2018-07-05|1406.27
#2018-07-06|1410.87
#2018-07-09|1440.73
#2018-07-10|1439.11
#2018-07-11|1424.90
#2018-07-12|1451.77
#2018-07-13|1461.14
#2018-07-16|1454.76
#2018-07-17|1437.49
#2018-07-18|1436.83
#2018-07-19|1425.02
#2018-07-20|1423.70
#2018-07-23|1435.86
#2018-07-24|1487.48
#2018-07-25|1496.16
#2018-07-26|1482.95
#2018-07-27|1502.17
#2018-07-30|1503.82
#2018-07-31|1487.31
#2018-08-01|1480.92
#2018-08-02|1448.88
#2018-08-03|1426.44
#2018-08-06|1422.26
#2018-08-07|1459.39
#2018-08-08|1472.98
#2018-08-09|1479.18
#2018-08-10|1468.06
#2018-08-13|1442.18
#2018-08-14|1392.10
#2018-08-15|1354.71
#2018-08-16|1344.13
#2018-08-17|1333.58
#2018-08-20|1337.59
#2018-08-21|1375.45
#2018-08-22|1380.44
#2018-08-23|1371.13
#2018-08-24|1356.18
#2018-08-27|1386.67
#2018-08-28|1387.40
#2018-08-29|1393.80
#2018-08-30|1377.02
#2018-08-31|1374.32
#2018-09-03|1367.61
#2018-09-04|1377.35
#2018-09-05|1345.27
#2018-09-06|1334.73
#2018-09-07|1341.55
#2018-09-10|1309.61
#2018-09-11|1291.08
#2018-09-12|1283.85
#2018-09-13|1315.43
#2018-09-14|1334.63
#2018-09-17|1311.30
#2018-09-18|1349.45
#2018-09-19|1374.08
#2018-09-20|1380.75
#2018-09-21|1406.72
#2018-09-24|1384.43
#2018-09-25|1384.77
#2018-09-26|1396.53
#2018-09-27|1395.82
#2018-09-28|1404.02
#2018-10-01|1403.82
#2018-10-02|1372.62
#2018-10-03|1382.71
#2018-10-04|1357.19
#2018-10-05|1351.48
#2018-10-08|1324.97
#2018-10-09|1325.04
#2018-10-10|1327.33
#2018-10-11|1258.39
#2018-10-12|1295.19
#2018-10-15|1276.82
#2018-10-16|1268.80
#2018-10-17|1268.87
#2018-10-18|1265.59
#2018-10-19|1275.33
#2018-10-22|1300.04
#2018-10-23|1256.60
#2018-10-24|1240.14
#2018-10-25|1211.08
#2018-10-26|1190.08
#2018-10-29|1185.74
#2018-10-30|1173.43
#2018-10-31|1210.80
#2018-11-01|1246.21
#2018-11-02|1301.91
#2018-11-05|1270.14
#2018-11-06|1275.51
#2018-11-07|1271.34
#2018-11-08|1268.37
#2018-11-09|1248.36
#2018-11-12|1255.89
#2018-11-13|1263.47
#2018-11-14|1265.87
#2018-11-15|1287.49
#2018-11-16|1287.16
#2018-11-19|1295.87
#2018-11-20|1277.86
#2018-11-21|1275.71
#2018-11-22|1272.21
#2018-11-23|1260.32
#2018-11-26|1263.64
#2018-11-27|1264.51
#2018-11-28|1277.56
#2018-11-29|1275.42
#2018-11-30|1271.59
#2018-12-03|1307.58
#2018-12-04|1312.77
#2018-12-05|1283.79
#2018-12-06|1250.74
#2018-12-07|1243.52
#2018-12-10|1232.15
#2018-12-11|1243.65
#2018-12-12|1261.14
#2018-12-13|1286.24
#2018-12-14|1267.51
#2018-12-17|1261.35
#2018-12-18|1246.42
#2018-12-19|1243.33
#2018-12-20|1225.52
#2018-12-21|1211.98
#2018-12-24|1206.71
#2018-12-25|1206.33
#2018-12-26|1206.81
#2018-12-27|1210.74
#2018-12-28|1217.83
#2018-12-31|1230.79
#2019-01-01|1230.79
#2019-01-02|1202.71
#2019-01-03|1183.75
#2019-01-04|1186.19
#2019-01-07|1204.14
#2019-01-08|1214.45
#2019-01-09|1231.42
#2019-01-10|1240.88
#2019-01-11|1251.41
#2019-01-14|1243.69
#2019-01-15|1270.67
#2019-01-16|1271.40
#2019-01-17|1265.77
#2019-01-18|1279.32
#2019-01-21|1288.75
#2019-01-22|1276.57
#2019-01-23|1273.20
#2019-01-24|1283.61
#2019-01-25|1298.74
#2019-01-28|1297.83
#2019-01-29|1302.71
#2019-01-30|1298.75
#2019-01-31|1319.37
#2019-02-01|1329.60
#2019-02-04|1338.18
#2019-02-05|1338.22
#2019-02-06|1338.22
#2019-02-07|1338.07
#2019-02-08|1343.01
#2019-02-11|1351.60
#2019-02-12|1355.75
#2019-02-13|1391.99
#2019-02-14|1388.71
#2019-02-15|1357.37
#2019-02-18|1384.89
#2019-02-19|1380.54
#2019-02-20|1390.59
#2019-02-21|1408.44
#2019-02-22|1426.82
#2019-02-25|1434.90
#2019-02-26|1426.12
#2019-02-27|1406.19
#2019-02-28|1391.54
#2019-03-01|1414.15
#2019-03-04|1433.16
#2019-03-05|1436.45
#2019-03-06|1448.29
#2019-03-07|1422.88
#2019-03-08|1379.40
#2019-03-11|1383.35
#2019-03-12|1398.81
#2019-03-13|1391.41
#2019-03-14|1380.19
#2019-03-15|1393.29
#2019-03-18|1404.32
#2019-03-19|1401.87
#2019-03-20|1394.56
#2019-03-21|1401.32
#2019-03-22|1399.87
#2019-03-25|1380.07
#2019-03-26|1381.14
#2019-03-27|1389.27
#2019-03-28|1391.91
#2019-03-29|1398.19
#2019-04-01|1411.17
#2019-04-02|1419.47
#2019-04-03|1442.87
#2019-04-04|1443.81
#2019-04-05|1443.70
#2019-04-08|1468.48
#2019-04-09|1476.79
#2019-04-10|1483.91
#2019-04-11|1451.87
#2019-04-12|1455.10
#2019-04-15|1450.82
#2019-04-16|1445.97
#2019-04-17|1451.00
#2019-04-18|1443.14
#2019-04-19|1443.45
#2019-04-22|1442.73
#2019-04-23|1421.23
#2019-04-24|1425.93
#2019-04-25|1396.24
#2019-04-26|1394.13
#2019-04-29|1400.02
#2019-04-30|1387.31
#2019-05-01|1387.36
#2019-05-02|1385.46
#2019-05-03|1396.80
#2019-05-06|1344.79
#2019-05-07|1353.69
#2019-05-08|1328.68
#2019-05-09|1299.00
#2019-05-10|1321.70
#2019-05-13|1320.77
#2019-05-14|1299.28
#2019-05-15|1307.91
#2019-05-16|1303.55
#2019-05-17|1276.28
#2019-05-20|1262.93
#2019-05-21|1269.57
#2019-05-22|1265.05
#2019-05-23|1237.17
#2019-05-24|1240.76
#2019-05-27|1239.80
#2019-05-28|1255.47
#2019-05-29|1252.12
#2019-05-30|1255.94
#2019-05-31|1262.16
#2019-06-03|1272.11
#2019-06-04|1253.03
#2019-06-05|1259.58
#2019-06-06|1255.44
#2019-06-07|1255.27
#2019-06-10|1281.08
#2019-06-11|1318.92
#2019-06-12|1305.54
#2019-06-13|1300.61
#2019-06-14|1292.45
#2019-06-17|1284.02
#2019-06-18|1294.77
#2019-06-19|1329.02
#2019-06-20|1344.56
#2019-06-21|1339.02
#2019-06-24|1335.20
#2019-06-25|1319.69
#2019-06-26|1328.95
#2019-06-27|1340.33
#2019-06-28|1341.24
#2019-07-01|1342.73
#2019-07-02|1368.88
#2019-07-03|1368.49
#2019-07-04|1367.67
#2019-07-05|1362.02
#2019-07-08|1337.97
#2019-07-09|1326.81
#2019-07-10|1328.87
#2019-07-11|1334.80
#2019-07-12|1330.66
#2019-07-15|1333.98
#2019-07-16|1346.89
#2019-07-17|1350.17
#2019-07-18|1335.28
#2019-07-19|1349.88
#2019-07-22|1329.26
#2019-07-23|1334.96
#2019-07-24|1336.08
#2019-07-25|1342.22
#2019-07-26|1332.76
#2019-07-29|1324.66
#2019-07-30|1324.31
#2019-07-31|1310.40
#2019-08-01|1301.38
#2019-08-02|1263.07
#2019-08-05|1226.78
#2019-08-06|1208.06
#2019-08-07|1212.15
#2019-08-08|1227.83
#2019-08-09|1216.68
#2019-08-12|1223.19
#2019-08-13|1202.59
#2019-08-14|1210.69
#2019-08-15|1213.00
#2019-08-16|1220.50
#2019-08-19|1249.05
#2019-08-20|1262.06
#2019-08-21|1263.31
#2019-08-22|1260.49
#2019-08-23|1260.66
#2019-08-26|1227.75
#2019-08-27|1237.33
#2019-08-28|1236.58
#2019-08-29|1241.10
#2019-08-30|1255.93
#2019-09-02|1259.77
#2019-09-03|1249.59
#2019-09-04|1271.11
#2019-09-05|1299.46
#2019-09-06|1317.14
#2019-09-09|1321.46
#2019-09-10|1319.21
#2019-09-11|1327.09
#2019-09-12|1339.86
#2019-09-13|1354.67
#2019-09-16|1348.64
#2019-09-17|1332.06
#2019-09-18|1336.91
#2019-09-19|1334.27
#2019-09-20|1338.07
#2019-09-23|1312.00
#2019-09-24|1305.62
#2019-09-25|1289.12
#2019-09-26|1297.04
#2019-09-27|1289.91
#2019-09-30|1289.98
#2019-10-01|1289.53
#2019-10-02|1291.30
#2019-10-03|1292.02
#2019-10-04|1289.41
#2019-10-07|1289.41
#2019-10-08|1289.71
#2019-10-09|1274.38
#2019-10-10|1293.00
#2019-10-11|1320.54
#2019-10-14|1323.37
#2019-10-15|1313.63
#2019-10-16|1309.63
#2019-10-17|1318.32
#2019-10-18|1315.76
#2019-10-21|1309.85
#2019-10-22|1310.65
#2019-10-23|1306.47
#2019-10-24|1322.03
#2019-10-25|1321.18
#2019-10-28|1325.28
#2019-10-29|1322.15
#2019-10-30|1314.58
#2019-10-31|1326.06
#2019-11-01|1345.87
#2019-11-04|1371.81
#2019-11-05|1389.47
#2019-11-06|1387.12
#2019-11-07|1391.78
#2019-11-08|1387.05
#2019-11-11|1345.64
#2019-11-12|1348.66
#2019-11-13|1328.22
#2019-11-14|1323.74
#2019-11-15|1321.32
#2019-11-18|1334.27
#2019-11-19|1361.56
#2019-11-20|1352.64
#2019-11-21|1332.10
#2019-11-22|1340.81
#2019-11-25|1367.29
#2019-11-26|1365.08
#2019-11-27|1365.05
#2019-11-28|1370.66
#2019-11-29|1345.42
#2019-12-02|1347.73
#2019-12-03|1349.74
#2019-12-04|1328.44
#2019-12-05|1353.37
#2019-12-06|1377.56
#2019-12-09|1384.42
#2019-12-10|1377.35
#2019-12-11|1400.69
#2019-12-12|1410.71
#2019-12-13|1436.91
#2019-12-16|1447.96
#2019-12-17|1462.59
#2019-12-18|1464.95
#2019-12-19|1453.34
#2019-12-20|1437.87
#2019-12-23|1444.82
#2019-12-24|1441.28
#2019-12-25|1441.29
#2019-12-26|1441.57
#2019-12-27|1459.99
#2019-12-30|1468.49
#2019-12-31|1469.68
#2020-01-01|1469.68
#2020-01-02|1516.31
#2020-01-03|1503.82
#2020-01-06|1478.47
#2020-01-07|1478.32
#2020-01-08|1461.85
#2020-01-09|1497.21
#2020-01-10|1496.47
#2020-01-13|1501.41
#2020-01-14|1495.93
#2020-01-15|1493.96
#2020-01-16|1487.06
#2020-01-17|1508.53
#2020-01-20|1500.88
#2020-01-21|1451.46
#2020-01-22|1478.01
#2020-01-23|1436.64
#2020-01-24|1439.05
#2020-01-27|1438.08
#2020-01-28|1438.35
#2020-01-29|1387.77
#2020-01-30|1337.37
#2020-01-31|1322.74
#2020-02-03|1318.17
#2020-02-04|1351.09
#2020-02-05|1357.42
#2020-02-06|1384.39
#2020-02-07|1368.12
#2020-02-10|1383.74
#2020-02-11|1400.14
#2020-02-12|1410.70
#2020-02-13|1409.54
#2020-02-14|1409.99
#2020-02-17|1428.78
#2020-02-18|1407.48
#2020-02-19|1411.01
#2020-02-20|1410.52
#2020-02-21|1399.07
#2020-02-24|1372.22
#2020-02-25|1368.87
#2020-02-26|1364.59
#2020-02-27|1389.45
#2020-02-28|1342.05
#2020-03-02|1395.79
#2020-03-03|1387.03
#2020-03-04|1388.00
#2020-03-05|1406.08
#2020-03-06|1376.61
#2020-03-09|1311.67
#2020-03-10|1329.21
#2020-03-11|1319.85
#2020-03-12|1262.07
#2020-03-13|1251.45
#2020-03-16|1172.17
#2020-03-17|1153.56
#2020-03-18|1094.85
#2020-03-19|1064.15
#2020-03-20|1121.14
#2020-03-23|1074.87
#2020-03-24|1127.26
#2020-03-25|1174.62
#2020-03-26|1174.42
#2020-03-27|1187.12
#2020-03-30|1164.59
#2020-03-31|1193.48
#2020-04-01|1177.61
#2020-04-02|1183.45
#2020-04-03|1178.58
#2020-04-06|1192.85
#2020-04-07|1241.81
#2020-04-08|1230.85
#2020-04-09|1246.80
#2020-04-10|1246.25
#2020-04-13|1245.81
#2020-04-14|1248.62
#2020-04-15|1235.13
#2020-04-16|1220.78
#2020-04-17|1245.33
#2020-04-20|1254.37
#2020-04-21|1230.59
#2020-04-22|1238.13
#2020-04-23|1235.76
#2020-04-24|1227.19
#2020-04-27|1247.27
#2020-04-28|1261.11
#2020-04-29|1270.95
#2020-04-30|1271.35
#2020-05-01|1271.33
#2020-05-04|1226.64
#2020-05-05|1236.53
#2020-05-06|1255.75
#2020-05-07|1259.26
#2020-05-08|1283.81
#2020-05-11|1301.42
#2020-05-12|1281.88
#2020-05-13|1284.00
#2020-05-14|1262.38
#2020-05-15|1266.47
#2020-05-18|1251.10
#2020-05-19|1272.05
#2020-05-20|1268.58
#2020-05-21|1252.06
#2020-05-22|1199.50
#2020-05-25|1205.74
#2020-05-26|1214.25
#2020-05-27|1211.05
#2020-05-28|1199.59
#2020-05-29|1202.00
#2020-06-01|1236.51
#2020-06-02|1238.63
#2020-06-03|1248.74
#2020-06-04|1249.72
#2020-06-05|1268.89
#2020-06-08|1270.17
#2020-06-09|1278.50
#2020-06-10|1273.63
#2020-06-11|1247.72
#2020-06-12|1236.60
#2020-06-15|1216.78
#2020-06-16|1249.25
#2020-06-17|1253.16
#2020-06-18|1256.81
#2020-06-19|1259.57
#2020-06-22|1248.30
#2020-06-23|1243.05
#2020-06-24|1249.27
#2020-06-25|1249.23
#2020-06-26|1245.83
#2020-06-29|1230.20
#2020-06-30|1239.01
#2020-07-01|1239.35
#2020-07-02|1287.65
#2020-07-03|1321.44
#2020-07-06|1407.11
#2020-07-07|1384.19
#2020-07-08|1416.03
#2020-07-09|1430.30
#2020-07-10|1393.29
#2020-07-13|1422.67
#2020-07-14|1394.35
#2020-07-15|1378.10
#2020-07-16|1338.63
#2020-07-17|1351.89
#2020-07-20|1409.76
#2020-07-21|1423.30
#2020-07-22|1397.91
#2020-07-23|1416.39
#2020-07-24|1377.62
#2020-07-27|1388.27
#2020-07-28|1402.53
#2020-07-29|1416.57
#2020-07-30|1432.48
#2020-07-31|1433.19
#2020-08-03|1463.12
#2020-08-04|1458.56
#2020-08-05|1471.69
#2020-08-06|1472.52
#2020-08-07|1470.27
#2020-08-10|1445.50
#2020-08-11|1452.37
#2020-08-12|1440.45
#2020-08-13|1448.75
#2020-08-14|1456.36
#2020-08-17|1481.51
#2020-08-18|1457.64
#2020-08-19|1425.48
#2020-08-20|1412.73
#2020-08-21|1413.04
#2020-08-24|1429.75
#2020-08-25|1417.77
#2020-08-26|1392.51
#2020-08-27|1382.85
#2020-08-28|1376.37
#2020-08-31|1354.34
#2020-09-01|1360.84
#2020-09-02|1364.13
#2020-09-03|1366.17
#2020-09-04|1361.94
#2020-09-07|1347.12
#2020-09-08|1353.06
#2020-09-09|1340.85
#2020-09-10|1337.43
#2020-09-11|1336.16
#2020-09-14|1357.86
#2020-09-15|1356.16
#2020-09-16|1358.61
#2020-09-17|1359.02
#2020-09-18|1368.46
#2020-09-21|1329.75
#2020-09-22|1308.97
#2020-09-23|1301.19
#2020-09-24|1280.63
#2020-09-25|1266.71
#2020-09-28|1277.35
#2020-09-29|1272.09
#2020-09-30|1284.54
#2020-10-01|1284.51
#2020-10-02|1284.50
#2020-10-05|1288.98
#2020-10-06|1315.30
#2020-10-07|1315.99
#2020-10-08|1331.73
#2020-10-09|1315.32
#2020-10-12|1332.71
#2020-10-13|1332.46
#2020-10-14|1318.81
#2020-10-15|1308.39
#2020-10-16|1312.93
#2020-10-19|1307.50
#2020-10-20|1311.44
#2020-10-21|1307.86
#2020-10-22|1298.96
#2020-10-23|1298.53
#2020-10-26|1298.33
#2020-10-27|1282.68
#2020-10-28|1268.78
#2020-10-29|1271.30
#2020-10-30|1265.66
#2020-11-02|1283.42
#2020-11-03|1304.32
#2020-11-04|1318.80
#2020-11-05|1350.25
#2020-11-06|1354.64
#2020-11-09|1377.49
#2020-11-10|1396.04
#2020-11-11|1436.37
#2020-11-12|1424.03
#2020-11-13|1404.48
#2020-11-16|1420.91
#2020-11-17|1444.08
#2020-11-18|1442.93
#2020-11-19|1426.99
#2020-11-20|1432.84
#2020-11-23|1449.70
#2020-11-24|1439.82
#2020-11-25|1411.01
#2020-11-26|1419.85
#2020-11-27|1417.70
#2020-11-30|1379.30
#2020-12-01|1391.97
#2020-12-02|1387.56
#2020-12-03|1382.58
#2020-12-04|1381.50
#2020-12-07|1360.33
#2020-12-08|1346.37
#2020-12-09|1339.35
#2020-12-10|1334.37
#2020-12-11|1328.95
#2020-12-14|1324.97
#2020-12-15|1331.53
#2020-12-16|1335.60
#2020-12-17|1346.48
#2020-12-18|1350.60
#2020-12-21|1344.43
#2020-12-22|1318.53
#2020-12-23|1326.74
#2020-12-24|1334.44
#2020-12-25|1334.76
#2020-12-28|1352.53
#2020-12-29|1353.12
#2020-12-30|1370.25
#2020-12-31|1389.57
#2021-01-01|1389.57
#2021-01-04|1415.17
#2021-01-05|1424.09
#2021-01-06|1457.40
#2021-01-07|1454.36
#2021-01-08|1475.39
#2021-01-11|1464.92
#2021-01-12|1487.08
#2021-01-13|1524.90
#2021-01-14|1515.29
#2021-01-15|1495.88
#2021-01-18|1522.81
#2021-01-19|1553.53
#2021-01-20|1567.98
#2021-01-21|1554.32
#2021-01-22|1528.36
#2021-01-25|1532.49
#2021-01-26|1493.52
#2021-01-27|1503.97
#2021-01-28|1451.50
#2021-01-29|1456.22
#2021-02-01|1470.79
#2021-02-02|1500.09
#2021-02-03|1504.45
#2021-02-04|1480.28
#2021-02-05|1469.68
#2021-02-08|1496.66
#2021-02-09|1511.04
#2021-02-10|1515.95
#2021-02-11|1530.18
#2021-02-12|1530.16
#2021-02-15|1530.18
#2021-02-16|1574.24
#2021-02-17|1587.67
#2021-02-18|1553.64
#2021-02-19|1601.60
#2021-02-22|1585.55
#2021-02-23|1586.81
#2021-02-24|1551.96
#2021-02-25|1591.83
#2021-02-26|1530.18
#2021-03-01|1570.02
#2021-03-02|1568.62
#2021-03-03|1587.49
#2021-03-04|1533.93
#2021-03-05|1507.12
#2021-03-08|1463.61
#2021-03-09|1462.20
#2021-03-10|1479.37
#2021-03-11|1523.69
#2021-03-12|1520.55
#2021-03-15|1522.18
#2021-03-16|1543.92
#2021-03-17|1546.96
#2021-03-18|1552.58
#2021-03-19|1531.64
#2021-03-22|1541.58
#2021-03-23|1503.50
#2021-03-24|1449.31
#2021-03-25|1457.78
#2021-03-26|1474.42
#2021-03-29|1507.08
#2021-03-30|1527.59
#2021-03-31|1503.34
#2021-04-01|1526.68
#2021-04-02|1526.78
#2021-04-05|1526.87
#2021-04-06|1526.83
#2021-04-07|1563.18
#2021-04-08|1568.03
#2021-04-09|1558.84
#2021-04-12|1525.99
#2021-04-13|1516.74
#2021-04-14|1534.04
#2021-04-15|1531.14
#2021-04-16|1548.11
#2021-04-19|1572.96
#2021-04-20|1569.00
#2021-04-21|1552.34
#2021-04-22|1563.03
#2021-04-23|1569.38
#2021-04-26|1558.10
#2021-04-27|1559.65
#2021-04-28|1548.86
#2021-04-29|1555.49
#2021-04-30|1529.44
#2021-05-03|1544.49
#2021-05-04|1570.39
#2021-05-05|1570.45
#2021-05-06|1569.38
#2021-05-07|1559.54
#2021-05-10|1590.29
#2021-05-11|1551.16
#2021-05-12|1533.63
#2021-05-13|1496.31
#2021-05-14|1513.98
#2021-05-17|1533.16
#2021-05-18|1552.36
#2021-05-19|1552.79
#2021-05-20|1532.49
#2021-05-21|1536.62
#2021-05-24|1531.45
#2021-05-25|1539.29
#2021-05-26|1539.70
#2021-05-27|1565.27
#2021-05-28|1551.06
#2021-05-31|1551.36
#2021-06-01|1553.85
#2021-06-02|1549.52
#2021-06-03|1530.71
#2021-06-04|1528.96
#2021-06-07|1533.07
#2021-06-08|1536.56
#2021-06-09|1532.94
#2021-06-10|1548.64
#2021-06-11|1552.17
#2021-06-14|1551.81
#2021-06-15|1542.76
#2021-06-16|1509.27
#2021-06-17|1516.56
#2021-06-18|1523.81
#2021-06-21|1505.29
#2021-06-22|1506.91
#2021-06-23|1518.39
#2021-06-24|1517.57
#2021-06-25|1536.46
#2021-06-28|1535.46
#2021-06-29|1514.35
#2021-06-30|1518.46
#2021-07-01|1518.39
#2021-07-02|1499.81
#2021-07-05|1492.71
#2021-07-06|1491.38
#2021-07-07|1512.08
#2021-07-08|1474.50
#2021-07-09|1463.31
#2021-07-12|1480.12
#2021-07-13|1491.01
#2021-07-14|1461.74
#2021-07-15|1476.94
#2021-07-16|1489.73
#2021-07-19|1471.41
#2021-07-20|1458.39
#2021-07-21|1471.58
#2021-07-22|1507.99
#2021-07-23|1488.11
#2021-07-26|1443.48
#2021-07-27|1378.41
#2021-07-28|1386.84
#2021-07-29|1421.08
#2021-07-30|1421.45
#2021-08-02|1480.45
#2021-08-03|1496.46
#2021-08-04|1508.15
#2021-08-05|1497.07
#2021-08-06|1495.68
#2021-08-09|1506.94
#2021-08-10|1520.81
#2021-08-11|1524.36
#2021-08-12|1522.49
#2021-08-13|1513.22
#2021-08-16|1504.19
#2021-08-17|1484.49
#2021-08-18|1500.43
#2021-08-19|1475.17
#2021-08-20|1437.11
#2021-08-23|1472.18
#2021-08-24|1490.24
#2021-08-25|1515.26
#2021-08-26|1496.20
#2021-08-27|1495.92
#2021-08-30|1519.88
#2021-08-31|1538.14
#2021-09-01|1555.23
#2021-09-02|1570.92
#2021-09-03|1590.97
#2021-09-06|1614.88
#2021-09-07|1616.01
#2021-09-08|1600.11
#2021-09-09|1602.31
#2021-09-10|1624.58
#2021-09-13|1612.76
#2021-09-14|1580.12
#2021-09-15|1553.09
#2021-09-16|1528.30
#2021-09-17|1534.71
#2021-09-20|1492.43
#2021-09-21|1501.63
#2021-09-22|1501.72
#2021-09-23|1520.56
#2021-09-24|1480.46
#2021-09-27|1428.11
#2021-09-28|1446.48
#2021-09-29|1424.96
#2021-09-30|1432.23
#2021-10-01|1431.94
#2021-10-04|1419.98
#2021-10-05|1414.21
#2021-10-06|1409.75
#2021-10-07|1437.02
#2021-10-08|1425.45
#2021-10-11|1417.03
#2021-10-12|1402.49
#2021-10-13|1402.53
#2021-10-14|1402.90
#2021-10-15|1399.37
#2021-10-18|1421.26
#2021-10-19|1447.10
#2021-10-20|1433.59
#2021-10-21|1432.44
#2021-10-22|1443.65
#2021-10-25|1439.56
#2021-10-26|1427.74
#2021-10-27|1403.02
#2021-10-28|1379.95
#2021-10-29|1386.44
#2021-11-01|1364.36
#2021-11-02|1352.50
#2021-11-03|1352.56
#2021-11-04|1360.49
#2021-11-05|1335.53
#2021-11-08|1346.70
#2021-11-09|1349.96
#2021-11-10|1342.15
#2021-11-11|1371.40
#2021-11-12|1367.78
#2021-11-15|1356.80
#2021-11-16|1361.96
#2021-11-17|1370.33
#2021-11-18|1356.79
#2021-11-19|1366.92
#2021-11-22|1368.96
#2021-11-23|1375.20
#2021-11-24|1375.07
#2021-11-25|1385.97
#2021-11-26|1357.29
#2021-11-29|1354.42
#2021-11-30|1349.97
#2021-12-01|1352.49
#2021-12-02|1369.25
#2021-12-03|1396.68
#2021-12-06|1382.75
#2021-12-07|1408.81
#2021-12-08|1414.97
#2021-12-09|1432.46
#2021-12-10|1412.13
#2021-12-13|1422.08
#2021-12-14|1384.24
#2021-12-15|1381.19
#2021-12-16|1402.50
#2021-12-17|1389.66
#2021-12-20|1358.13
#2021-12-21|1378.52
#2021-12-22|1378.46
#2021-12-23|1407.81
#2021-12-24|1408.42
#2021-12-27|1408.29
#2021-12-28|1417.30
#2021-12-29|1406.35
#2021-12-30|1402.86
#2021-12-31|1412.83
#2022-01-03|1436.94
#2022-01-04|1432.38
#2022-01-05|1414.90
#2022-01-06|1429.62
#2022-01-07|1456.75
#2022-01-10|1464.55
#2022-01-11|1471.96
#2022-01-12|1476.99
#2022-01-13|1469.48
#2022-01-14|1478.53
#2022-01-17|1456.71
#2022-01-18|1468.94
#2022-01-19|1482.70
#2022-01-20|1485.86
#2022-01-21|1477.83
#2022-01-24|1467.90
#2022-01-25|1435.94
#2022-01-26|1439.49
#2022-01-27|1422.11
#2022-01-28|1406.22
#2022-01-31|1414.26
#2022-02-01|1414.88
#2022-02-02|1414.99
#2022-02-03|1415.05
#2022-02-04|1446.17
#2022-02-07|1460.94
#2022-02-08|1474.22
#2022-02-09|1490.89
#2022-02-10|1519.59
#2022-02-11|1507.77
#2022-02-14|1475.93
#2022-02-15|1469.40
#2022-02-16|1490.68
#2022-02-17|1495.67
#2022-02-18|1500.60
#2022-02-21|1492.12
#2022-02-22|1476.20
#2022-02-23|1478.99
#2022-02-24|1435.99
#2022-02-25|1428.93
#2022-02-28|1429.29
#2022-03-01|1439.94
#2022-03-02|1409.56
#2022-03-03|1433.09
#2022-03-04|1401.90
#2022-03-07|1359.33
#2022-03-08|1316.69
#2022-03-09|1303.12
#2022-03-10|1328.75
#2022-03-11|1307.37
#2022-03-14|1238.15
#2022-03-15|1151.62
#2022-03-16|1234.57
#2022-03-17|1323.91
#2022-03-18|1332.16
#2022-03-21|1301.87
#2022-03-22|1328.99
#2022-03-23|1336.64
#2022-03-24|1325.42
#2022-03-25|1279.30
#2022-03-28|1274.81
#2022-03-29|1275.88
#2022-03-30|1312.85
#2022-03-31|1304.86
#2022-04-01|1324.78
#2022-04-04|1339.68
#2022-04-05|1339.52
#2022-04-06|1317.01
#2022-04-07|1288.53
#2022-04-08|1306.02
#2022-04-11|1268.84
#2022-04-12|1274.59
#2022-04-13|1271.01
#2022-04-14|1299.35
#2022-04-15|1299.15
#2022-04-18|1299.07
#2022-04-19|1282.95
#2022-04-20|1258.84
#2022-04-21|1236.67
#2022-04-22|1244.12
#2022-04-25|1187.87
#2022-04-26|1193.12
#2022-04-27|1231.48
#2022-04-28|1262.97
#2022-04-29|1279.81
#2022-05-02|1279.55
#2022-05-03|1285.68
#2022-05-04|1281.95
#2022-05-05|1271.68
#2022-05-06|1235.51
#2022-05-09|1235.55
#2022-05-10|1220.84
#2022-05-11|1220.44
#2022-05-12|1194.53
#2022-05-13|1217.11
#2022-05-16|1222.93
#2022-05-17|1244.28
#2022-05-18|1243.98
#2022-05-19|1235.62
#2022-05-20|1259.62
#2022-05-23|1260.60
#2022-05-24|1241.80
#2022-05-25|1253.56
#2022-05-26|1259.06
#2022-05-27|1264.09
#2022-05-30|1274.76
#2022-05-31|1298.44
#2022-06-01|1308.96
#2022-06-02|1288.08
#2022-06-03|1288.14
#2022-06-06|1280.02
#2022-06-07|1290.17
#2022-06-08|1302.76
#2022-06-09|1282.43
#2022-06-10|1281.07
#2022-06-13|1257.56
#2022-06-14|1253.97
#2022-06-15|1265.47
#2022-06-16|1240.07
#2022-06-17|1232.96
#2022-06-20|1243.92
#2022-06-21|1255.32
#2022-06-22|1232.27
#2022-06-23|1249.46
#2022-06-24|1256.14
#2022-06-27|1280.46
#2022-06-28|1309.70
#2022-06-29|1286.24
#2022-06-30|1283.08
#2022-07-01|1283.18
#2022-07-04|1288.77
#2022-07-05|1282.98
#2022-07-06|1261.21
#2022-07-07|1274.40
#2022-07-08|1294.32
#2022-07-11|1271.47
#2022-07-12|1258.88
#2022-07-13|1262.75
#2022-07-14|1263.72
#2022-07-15|1234.52
#2022-07-18|1263.03
#2022-07-19|1263.20
#2022-07-20|1272.47
#2022-07-21|1268.57
#2022-07-22|1252.56
#2022-07-25|1241.39
#2022-07-26|1249.95
#2022-07-27|1241.59
#2022-07-28|1245.63
#2022-07-29|1220.53
#2022-08-01|1203.72
#2022-08-02|1171.07
#2022-08-03|1169.81
#2022-08-04|1173.07
#2022-08-05|1197.01
#2022-08-08|1197.57
#2022-08-09|1196.74
#2022-08-10|1173.21
#2022-08-11|1195.38
#2022-08-12|1195.91
#2022-08-15|1182.05
#2022-08-16|1187.36
#2022-08-17|1197.65
#2022-08-18|1186.76
#2022-08-19|1199.94
#2022-08-22|1202.80
#2022-08-23|1193.34
#2022-08-24|1180.43
#2022-08-25|1202.16
#2022-08-26|1211.18
#2022-08-29|1203.89
#2022-08-30|1204.02
#2022-08-31|1196.44
#2022-09-01|1191.09
#2022-09-02|1178.17
#2022-09-05|1167.75
#2022-09-06|1171.40
#2022-09-07|1169.69
#2022-09-08|1154.24
#2022-09-09|1174.75
#2022-09-12|1174.81
#2022-09-13|1180.69
#2022-09-14|1161.30
#2022-09-15|1164.58
#2022-09-16|1142.81
#2022-09-19|1120.87
#2022-09-20|1127.93
#2022-09-21|1111.55
#2022-09-22|1091.92
#2022-09-23|1073.18
#2022-09-26|1051.81
#2022-09-27|1062.73
#2022-09-28|1027.27
#2022-09-29|1007.09
#2022-09-30|1011.29
#2022-10-03|1012.08
#2022-10-04|1012.08
#2022-10-05|1058.84
#2022-10-06|1045.22
#2022-10-07|1020.80
#2022-10-10| 990.36
#2022-10-11| 976.22
#2022-10-12| 975.23
#2022-10-13| 960.46
#2022-10-14| 983.07
#2022-10-17| 989.11
#2022-10-18|1006.58
#2022-10-19| 995.25
#2022-10-20| 985.24
#2022-10-21| 999.24
#2022-10-24| 950.88
#2022-10-25| 962.40
#2022-10-26| 971.01
#2022-10-27| 977.77
#2022-10-28| 940.08
#2022-10-31| 907.99
#2022-11-01| 951.79
#2022-11-02| 974.61
#2022-11-03| 955.73
#2022-11-04|1000.01
#2022-11-07|1030.74
#2022-11-08|1024.78
#2022-11-09|1021.03
#2022-11-10| 999.98
#2022-11-11|1057.02
#2022-11-14|1101.82
#2022-11-15|1128.22
#2022-11-16|1115.21
#2022-11-17|1100.50
#2022-11-18|1088.98
#2022-11-21|1078.49
#2022-11-22|1087.01
#2022-11-23|1093.69
#2022-11-24|1105.37
#2022-11-25|1110.86
#2022-11-28|1101.97
#2022-11-29|1138.55
#2022-11-30|1168.73
#2022-12-01|1167.58
#2022-12-02|1151.29
#2022-12-05|1195.58
#2022-12-06|1190.76
#2022-12-07|1157.93
#2022-12-08|1189.59
#2022-12-09|1216.03
#2022-12-12|1200.69
#2022-12-13|1197.70
#2022-12-14|1203.20
#2022-12-15|1189.12
#2022-12-16|1207.76
#2022-12-19|1174.52
#2022-12-20|1162.61
#2022-12-21|1165.88
#2022-12-22|1171.83
#2022-12-23|1164.20
#2022-12-26|1164.35
#2022-12-27|1164.92
#2022-12-28|1177.21
#2022-12-29|1163.44
#2022-12-30|1171.30
#2023-01-02|1171.30
#2023-01-03|1189.96
#2023-01-04|1208.18
#2023-01-05|1218.20
#2023-01-06|1223.68
#2023-01-09|1243.36
#2023-01-10|1239.18
#2023-01-11|1234.52
#2023-01-12|1241.79
#2023-01-13|1259.58
#2023-01-16|1268.57
#2023-01-17|1254.90
#2023-01-18|1256.00
#2023-01-19|1261.70
#2023-01-20|1278.69
#2023-01-23|1277.86
#2023-01-24|1277.80
#2023-01-25|1277.72
#2023-01-26|1303.02
#2023-01-27|1312.94
#2023-01-30|1274.68
#2023-01-31|1268.63
#2023-02-01|1298.91
#2023-02-02|1282.58
#2023-02-03|1262.51
#2023-02-06|1235.28
#2023-02-07|1243.11
#2023-02-08|1250.14
#2023-02-09|1256.06
#2023-02-10|1240.82
#2023-02-13|1251.94
#2023-02-14|1247.52
#2023-02-15|1228.06
#2023-02-16|1227.01
#2023-02-17|1228.37
#2023-02-20|1260.58
#2023-02-21|1255.97
#2023-02-22|1242.35
#2023-02-23|1236.65
#2023-02-24|1215.50
#2023-02-27|1201.44
#2023-02-28|1184.33
#2023-03-01|1225.30
#2023-03-02|1242.32
#2023-03-03|1261.35
#2023-03-06|1255.14
#2023-03-07|1246.50
#2023-03-08|1229.50
#2023-03-09|1219.56
#2023-03-10|1190.27
#2023-03-13|1217.55
#2023-03-14|1186.08
#2023-03-15|1220.21
#2023-03-16|1198.18
#2023-03-17|1225.31
#2023-03-20|1201.14
#2023-03-21|1213.47
#2023-03-22|1214.91
#2023-03-23|1231.35
#2023-03-24|1212.46
#2023-03-27|1191.74
#2023-03-28|1201.75
#2023-03-29|1200.31
#2023-03-30|1200.80
#2023-03-31|1195.24
#2023-04-03|1189.40
#2023-04-04|1185.32
#2023-04-05|1185.25
#2023-04-06|1181.44
#2023-04-07|1181.53
#2023-04-10|1181.44
#2023-04-11|1199.20
#2023-04-12|1201.67
#2023-04-13|1199.71
#2023-04-14|1216.58
#2023-04-17|1226.17
#2023-04-18|1225.76
#2023-04-19|1214.99
#2023-04-20|1219.85
#2023-04-21|1204.99
#2023-04-24|1200.95
#2023-04-25|1179.28
#2023-04-26|1188.36
#2023-04-27|1189.96
#2023-04-28|1199.86
#2023-05-01|1199.87
#2023-05-02|1204.43
#2023-05-03|1193.30
#2023-05-04|1216.91
#2023-05-05|1216.58
#2023-05-08|1233.64
#2023-05-09|1224.12
#2023-05-10|1228.34
#2023-05-11|1219.78
#2023-05-12|1191.45
#2023-05-15|1205.54
#2023-05-16|1197.88
#2023-05-17|1175.58
#2023-05-18|1184.93
#2023-05-19|1167.93
#2023-05-22|1168.28
#2023-05-23|1151.80
#2023-05-24|1134.27
#2023-05-25|1111.03
#2023-05-26|1110.67
#2023-05-29|1101.49
#2023-05-30|1104.32
#2023-05-31|1087.27
#2023-06-01|1082.43
#2023-06-02|1117.28
#2023-06-05|1115.56
#2023-06-06|1110.44
#2023-06-07|1118.57
#2023-06-08|1135.44
#2023-06-09|1138.17
#2023-06-12|1135.18
#2023-06-13|1140.03
#2023-06-14|1138.15
#2023-06-15|1157.89
#2023-06-16|1167.58
#2023-06-19|1160.60
#2023-06-20|1140.01
#2023-06-21|1124.48
#2023-06-22|1124.02
#2023-06-23|1095.32
#2023-06-26|1105.33
#2023-06-27|1133.97
#2023-06-28|1136.73
#2023-06-29|1127.03
#2023-06-30|1136.95
#2023-07-03|1161.41
#2023-07-04|1163.17
#2023-07-05|1153.49
#2023-07-06|1137.20
#2023-07-07|1125.61
#2023-07-10|1129.49
#2023-07-11|1138.54
#2023-07-12|1138.06
#2023-07-13|1145.06
#2023-07-14|1151.91
#2023-07-17|1151.72
#2023-07-18|1141.62
#2023-07-19|1147.04
#2023-07-20|1143.41
#2023-07-21|1144.76
#2023-07-24|1130.48
#2023-07-25|1168.43
#2023-07-26|1171.09
#2023-07-27|1176.84
#2023-07-28|1192.75
#2023-07-31|1211.86
#2023-08-01|1194.21
#2023-08-02|1185.35
#2023-08-03|1186.99
#2023-08-04|1189.84
#2023-08-07|1177.04
#2023-08-08|1159.41
#2023-08-09|1159.38
#2023-08-10|1160.18
#2023-08-11|1137.58
#2023-08-14|1125.12
#2023-08-15|1119.45
#2023-08-16|1099.26
#2023-08-17|1102.24
#2023-08-18|1088.26
#2023-08-21|1061.55
#2023-08-22|1077.55
#2023-08-23|1071.65
#2023-08-24|1077.33
#2023-08-25|1074.13
#2023-08-28|1075.10
#2023-08-29|1099.01
#2023-08-30|1092.51
#2023-08-31|1085.52
#2023-09-01|1085.10
#2023-09-04|1121.66
#2023-09-05|1108.38
#2023-09-06|1102.17
#2023-09-07|1091.73
#2023-09-08|1092.35
#2023-09-11|1095.87
#2023-09-12|1085.44
#2023-09-13|1081.04
#2023-09-14|1082.76
#2023-09-15|1088.59
#2023-09-18|1081.20
#2023-09-19|1089.28
#2023-09-20|1084.45
#2023-09-21|1078.34
#2023-09-22|1091.29
#2023-09-25|1082.02
#2023-09-26|1068.60
#2023-09-27|1064.01
#2023-09-28|1065.07
#2023-09-29|1074.99
#2023-10-02|1074.89
#2023-10-03|1040.94
#2023-10-04|1027.98
#2023-10-05|1025.80
#2023-10-06|1042.95
#2023-10-09|1045.93
#2023-10-10|1035.50
#2023-10-11|1047.14
#2023-10-12|1073.25
#2023-10-13|1052.33
#2023-10-16|1043.48
#2023-10-17|1045.23
#2023-10-18|1034.70
#2023-10-19|1013.78
#2023-10-20|1003.99
#2023-10-23|1003.67
#2023-10-24| 998.36
#2023-10-25|1018.81
#2023-10-26|1018.11
#2023-10-27|1039.41
#2023-10-30|1044.48
#2023-10-31|1025.66
#2023-11-01|1022.73
#2023-11-02|1026.69
#2023-11-03|1044.22
#2023-11-06|1050.17
#2023-11-07|1033.51
#2023-11-08|1031.97
#2023-11-09|1031.08
#2023-11-10|1019.83
#2023-11-13|1027.71
#2023-11-14|1029.81
#2023-11-15|1060.11
#2023-11-16|1054.75
#2023-11-17|1044.58
#2023-11-20|1056.94
#2023-11-21|1057.44
#2023-11-22|1050.44
#2023-11-23|1063.98
#2023-11-24|1053.43
#2023-11-27|1047.26
#2023-11-28|1046.77
#2023-11-29|1029.17
#2023-11-30|1029.62
#2023-12-01|1017.09
#2023-12-04|1013.78
#2023-12-05|1002.27
#2023-12-06|1012.21
#2023-12-07| 996.75
#2023-12-08| 990.50
#2023-12-11| 988.88
#2023-12-12|1000.13
#2023-12-13| 981.57
#2023-12-14| 984.58
#2023-12-15|1002.86
#2023-12-18|1000.96
#2023-12-19| 990.87
#2023-12-20| 991.07
#2023-12-21|1002.92
#2023-12-22|1002.78
#2023-12-25|1002.59
#2023-12-26|1003.07
#2023-12-27|1006.61
#2023-12-28|1027.14
#2023-12-29|1035.13
#2024-01-01|1035.13
#2024-01-02|1033.47
#2024-01-03|1034.68
#2024-01-04|1038.90
#2024-01-05|1037.34
#2024-01-08|1018.15
#2024-01-09|1010.80
#2024-01-10|1002.29
#2024-01-11|1009.80
#2024-01-12|1019.60
#2024-01-15|1027.74
#2024-01-16|1013.69
#2024-01-17| 973.70
#2024-01-18| 978.20
#2024-01-19| 959.86
#2024-01-22| 928.59
#2024-01-23| 944.92
#2024-01-24| 981.25
#2024-01-25|1001.90
#2024-01-26| 989.82
#2024-01-29| 993.97
#2024-01-30| 967.37
#2024-01-31| 958.11
#2024-02-01| 963.93
#2024-02-02| 956.93
#2024-02-05| 946.51
#2024-02-06| 976.73
#2024-02-07| 974.98
#2024-02-08| 982.86
#2024-02-09| 963.44
#2024-02-12| 963.72
#2024-02-13| 963.74
#2024-02-14| 960.90
#2024-02-15| 960.74
#2024-02-16| 993.53
#2024-02-19| 992.18
#2024-02-20|1007.82
#2024-02-21|1022.00
#2024-02-22|1042.70
#2024-02-23|1042.26
#2024-02-26|1044.29
#2024-02-27|1047.37
#2024-02-28|1028.37
#2024-02-29|1041.66
#2024-03-01|1042.00
#2024-03-04|1042.93
#2024-03-05|1028.33
#2024-03-06|1039.30
#2024-03-07|1044.89
#2024-03-08|1061.65
#2024-03-11|1067.33
#2024-03-12|1073.88
#2024-03-13|1064.18
#2024-03-14|1068.11
#2024-03-15|1056.69
#2024-03-18|1065.31
#2024-03-19|1044.15
#2024-03-20|1047.42
#2024-03-21|1057.51
#2024-03-22|1031.78
#2024-03-25|1033.60
#2024-03-26|1027.43
#2024-03-27|1018.48
#2024-03-28|1025.59
#2024-03-29|1025.61
#2024-04-01|1025.96
#2024-04-02|1058.88
#2024-04-03|1063.73
#2024-04-04|1063.79
#2024-04-05|1044.90
#2024-04-08|1060.65
#2024-04-09|1070.58
#2024-04-10|1079.66
#2024-04-11|1086.60
#2024-04-12|1073.75
#2024-04-15|1079.85
#2024-04-16|1058.04
#2024-04-17|1071.73
#2024-04-18|1071.91
#2024-04-19|1073.77
#2024-04-22|1070.61
#2024-04-23|1065.59
#2024-04-24|1080.52
#2024-04-25|1086.04
#2024-04-26|1104.96
#2024-04-29|1112.84
#2024-04-30|1111.87
#2024-05-01|1111.53
#2024-05-02|1115.21
#2024-05-03|1127.63
#2024-05-06|1151.24
#2024-05-07|1159.53
#2024-05-08|1147.00
#2024-05-09|1186.03
#2024-05-10|1210.57
#2024-05-13|1237.07
#2024-05-14|1227.83
#2024-05-15|1227.85
#2024-05-16|1238.73
#2024-05-17|1242.67
#2024-05-20|1241.00
#2024-05-21|1215.82
#2024-05-22|1223.05
#2024-05-23|1199.28
#2024-05-24|1188.76
#2024-05-27|1218.11
#2024-05-28|1221.41
#2024-05-29|1206.14
#2024-05-30|1195.91
#2024-05-31|1179.43
#2024-06-03|1204.03
#2024-06-04|1216.11
#2024-06-05|1201.84
#2024-06-06|1211.25
#2024-06-07|1218.23
#2024-06-10|1217.95
#2024-06-11|1169.62
#2024-06-12|1167.43
#2024-06-13|1169.54
#2024-06-14|1169.46
#2024-06-17|1160.75
#2024-06-18|1177.27
#2024-06-19|1194.48
#2024-06-20|1191.64
#2024-06-21|1170.61
#2024-06-24|1158.47
#2024-06-25|1171.19
#2024-06-26|1176.26
#2024-06-27|1152.43
#2024-06-28|1170.79
#2024-07-01|1170.26
#2024-07-02|1170.70
#2024-07-03|1177.10
#2024-07-04|1180.97
#2024-07-05|1171.40
#2024-07-08|1145.90
#2024-07-09|1150.89
#2024-07-10|1137.94
#2024-07-11|1151.49
#2024-07-12|1158.89
#2024-07-15|1149.37
#2024-07-16|1134.78
#2024-07-17|1126.98
#2024-07-18|1138.34
#2024-07-19|1119.88
#2024-07-22|1130.10
#2024-07-23|1117.73
#2024-07-24|1118.78
#2024-07-25|1100.63
#2024-07-26|1120.66
#2024-07-29|1109.83
#2024-07-30|1095.09
#2024-07-31|1124.99
#2024-08-01|1128.47
#2024-08-02|1111.13
#2024-08-05|1089.51
#2024-08-06|1092.95
#2024-08-07|1108.04
#2024-08-08|1101.24
#2024-08-09|1102.48
#2024-08-12|1108.65
#2024-08-13|1113.85
#2024-08-14|1099.67
#2024-08-15|1104.74
#2024-08-16|1116.97
#2024-08-19|1126.72
#2024-08-20|1118.50
#2024-08-21|1115.37
#2024-08-22|1121.02
#2024-08-23|1109.26
#2024-08-26|1108.64
#2024-08-27|1100.58
#2024-08-28|1086.01
#2024-08-29|1085.79
#2024-08-30|1091.24
#2024-09-02|1084.50
#2024-09-03|1080.27
#2024-09-04|1071.52
#2024-09-05|1068.88
#2024-09-06|1069.06
#2024-09-09|1042.62
#2024-09-10|1035.40
#2024-09-11|1030.16
#2024-09-12|1038.75
#2024-09-13|1050.73
#2024-09-16|1057.04
#2024-09-17|1059.61
#2024-09-18|1059.63
#2024-09-19|1082.97
#2024-09-20|1095.70
#2024-09-23|1102.68
#2024-09-24|1140.02
#2024-09-25|1149.48
#2024-09-26|1195.80
#2024-09-27|1250.91
#2024-09-30|1304.54
#2024-10-01|1303.10
#2024-10-02|1370.51
#2024-10-03|1339.35
#2024-10-04|1380.13
#2024-10-07|1460.99
#2024-10-08|1312.18
#2024-10-09|1253.32
#2024-10-10|1289.96
#2024-10-11|1289.01
#2024-10-14|1291.04
#2024-10-15|1247.40
#2024-10-16|1258.42
#2024-10-17|1230.81
#2024-10-18|1281.18
#2024-10-21|1275.66
#2024-10-22|1290.66
#2024-10-23|1302.05
#2024-10-24|1282.71
#2024-10-25|1293.94
#2024-10-28|1301.80
#2024-10-29|1284.43
#2024-10-30|1269.05
#2024-10-31|1266.29
#2024-11-01|1277.27
#2024-11-04|1281.04
#2024-11-05|1311.21
#2024-11-06|1296.78
#2024-11-07|1310.75
#2024-11-08|1300.74
#2024-11-11|1280.97
#2024-11-12|1249.19
#2024-11-13|1252.94
#2024-11-14|1221.14
#2024-11-15|1220.90
#2024-11-18|1240.00
#2024-11-19|1246.30
#2024-11-20|1253.26
#2024-11-21|1251.54
#2024-11-22|1218.81
#2024-11-25|1208.97
#2024-11-26|1198.15
#2024-11-27|1216.10
#2024-11-28|1197.21
#2024-11-29|1204.91
#2024-12-02|1223.45
#2024-12-03|1235.79
#2024-12-04|1233.22
#2024-12-05|1222.93
#2024-12-06|1235.70
#2024-12-09|1274.94
#2024-12-10|1258.90
#2024-12-11|1264.70
#2024-12-12|1273.58
#2024-12-13|1260.32
#2024-12-16|1251.30
#2024-12-17|1239.22
#2024-12-18|1253.05
#2024-12-19|1246.06
#2024-12-20|1237.30
#2024-12-23|1254.35
#2024-12-24|1264.12
#2024-12-25|1264.15
#2024-12-26|1264.07
#2024-12-27|1272.81
#2024-12-30|1277.89
#2024-12-31|1278.30
#2025-01-01|1278.30
#2025-01-02|1246.66
#2025-01-03|1239.87
#2025-01-06|1235.94
#2025-01-07|1231.60
#2025-01-08|1233.01
#2025-01-09|1228.85
#2025-01-10|1208.08
#2025-01-13|1200.44
#2025-01-14|1228.68
#2025-01-15|1227.30
#2025-01-16|1233.12
#2025-01-17|1237.93
#2025-01-20|1242.22
#2025-01-21|1243.87
#2025-01-22|1229.05
#2025-01-23|1231.10
#2025-01-24|1241.10
#2025-01-27|1247.40
#2025-01-28|1240.31
#2025-01-29|1240.18
#2025-01-30|1240.25
#2025-01-31|1240.17
#2025-02-03|1227.46
#2025-02-04|1239.49
#2025-02-05|1233.49
#2025-02-06|1247.23
#2025-02-07|1256.79
#2025-02-10|1262.23
#2025-02-11|1251.96
#2025-02-12|1277.96
#2025-02-13|1254.15
#2025-02-14|1277.34
#2025-02-17|1274.10
#2025-02-18|1284.54
#2025-02-19|1278.76
#2025-02-20|1271.17
#2025-02-21|1277.75
#2025-02-24|1272.73
#2025-02-25|1266.95
#2025-02-26|1291.19
#2025-02-27|1304.76
#2025-02-28|1268.15
#2025-03-03|1278.63
#2025-03-04|1281.63
#2025-03-05|1310.56
#2025-03-06|1317.41
#2025-03-07|1309.58
#2025-03-10|1312.24
#2025-03-11|1312.17
#2025-03-12|1318.04
#2025-03-13|1312.80
#2025-03-14|1328.48
#2025-03-17|1342.53
#2025-03-18|1359.61
#2025-03-19|1354.59
#2025-03-20|1345.00
#2025-03-21|1319.98
#2025-03-24|1321.83
#2025-03-25|1300.62
#2025-03-26|1308.95
#2025-03-27|1309.12
#2025-03-28|1306.74
#2025-03-31|1281.26
#2025-04-01|1288.57
#2025-04-02|1295.92
#2025-04-03|1272.88
#2025-04-04|1273.81
#2025-04-07|1112.72
#2025-04-08|1145.92
#2025-04-09|1175.30
#2025-04-10|1196.12
#2025-04-11|1213.51
#2025-04-14|1233.12
#2025-04-15|1235.49
#2025-04-16|1211.31
#2025-04-17|1218.07
#2025-04-18|1220.40
#2025-04-21|1223.17
#2025-04-22|1240.10
#2025-04-23|1262.49
#2025-04-24|1255.67
#2025-04-25|1257.43
#2025-04-28|1261.76
#2025-04-29|1261.78
#2025-04-30|1268.22
#2025-05-01|1267.81
#2025-05-02|1278.32
#2025-05-05|1278.33
#2025-05-06|1288.96
#2025-05-07|1283.84
#2025-05-08|1276.68
#2025-05-09|1273.57
#2025-05-12|1308.97
#2025-05-13|1299.02
#2025-05-14|1308.81
#2025-05-15|1293.92
#2025-05-16|1292.72
#2025-05-19|1298.95
#2025-05-20|1297.30
#2025-05-21|1290.45
#2025-05-22|1287.59
#2025-05-23|1292.52
#2025-05-26|1287.08
#2025-05-27|1283.77
#2025-05-28|1295.29
#2025-05-29|1312.68
#2025-05-30|1297.17
#2025-06-02|1285.94
#2025-06-03|1296.72
#2025-06-04|1299.51
#2025-06-05|1299.83
#2025-06-06|1302.60
#2025-06-09|1315.64
#2025-06-10|1317.89
#2025-06-11|1329.80
#2025-06-12|1323.09
#2025-06-13|1324.66
#2025-06-16|1334.50
#2025-06-17|1335.44
#2025-06-18|1327.35
#2025-06-19|1293.78
#2025-06-20|1308.42
#2025-06-23|1318.56
#2025-06-24|1335.85
#2025-06-25|1352.83
#2025-06-26|1349.71
#2025-06-27|1353.24
#2025-06-30|1350.14
#2025-07-01|1348.31
#2025-07-02|1370.59
#2025-07-03|1378.49
#2025-07-04|1378.45
#2025-07-07|1375.21
#2025-07-08|1385.63
#2025-07-09|1393.50
#2025-07-10|1425.41
#2025-07-11|1429.99
#2025-07-14|1447.76
#2025-07-15|1449.12
#2025-07-16|1442.98
#2025-07-17|1456.33
#2025-07-18|1477.40
#2025-07-21|1515.15
#2025-07-22|1529.25
#2025-07-23|1524.35
#2025-07-24|1552.96
#2025-07-25|1556.41
#2025-07-28|1549.08
#2025-07-29|1556.95
#2025-07-30|1543.65
#2025-07-31|1502.93
#2025-08-01|1510.18
#2025-08-04|1515.43
#2025-08-05|1520.78
#2025-08-06|1522.64
#2025-08-07|1541.53
#2025-08-08|1546.47
#2025-08-11|1542.55
#2025-08-12|1541.81
#2025-08-13|1553.87
#2025-08-14|1551.08
#2025-08-15|1549.90
#2025-08-18|1572.61
#2025-08-19|1563.83
#2025-08-20|1569.13
#2025-08-21|1569.45
#2025-08-22|1571.30
#2025-08-25|1594.37
#2025-08-26|1596.03
#2025-08-27|1572.69
#2025-08-28|1552.92
#2025-08-29|1544.47
#2025-09-01|1545.08
#2025-09-02|1525.29
#2025-09-03|1527.75
#2025-09-04|1512.66
#2025-09-05|1543.84
#2025-09-08|1568.76
#2025-09-09|1569.01
#2025-09-10|1573.68
#2025-09-11|1577.71
#2025-09-12|1582.37
#2025-09-15|1570.24
#2025-09-16|1574.47
#2025-09-17|1593.36
#2025-09-18|1576.01
#2025-09-19|1593.19
#2025-09-22|1592.25
#2025-09-23|1574.35
#2025-09-24|1588.28
#2025-09-25|1596.41
#2025-09-26|1586.31
#2025-09-29|1613.20
#2025-09-30|1637.47
#2025-10-01|1637.15
#2025-10-02|1651.03
#2025-10-03|1653.13
#2025-10-06|1639.46
#2025-10-07|1639.40
#2025-10-08|1630.06
#2025-10-09|1653.59
#2025-10-10|1618.21
#2025-10-13|1617.70
#2025-10-14|1587.98
#2025-10-15|1630.76
#2025-10-16|1633.27
#2025-10-17|1576.06
#2025-10-20|1605.09
#2025-10-21|1622.31
#2025-10-22|1616.91
#2025-10-23|1608.32
#2025-10-24|1626.77
#2025-10-27|1647.89
#2025-10-28|1625.69
#2025-10-29|1625.30
#2025-10-30|1635.48
#2025-10-31|1608.46
#2025-11-03|1626.96
#2025-11-04|1601.36
#2025-11-05|1612.68
#2025-11-06|1646.07
#2025-11-07|1633.77
#2025-11-10|1641.57
#2025-11-11|1644.68
#2025-11-12|1642.97
#2025-11-13|1655.59
#2025-11-14|1619.33
#2025-11-17|1611.31
#2025-11-18|1575.51
#2025-11-19|1575.62
#2025-11-20|1565.15
#2025-11-21|1525.35
#2025-11-24|1536.58
#2025-11-25|1549.40
#2025-11-26|1560.08
#2025-11-27|1557.00
#2025-11-28|1562.70
#2025-12-01|1580.17
#2025-12-02|1590.71
#2025-12-03|1586.74
#2025-12-04|1601.89
#2025-12-05|1619.83
#2025-12-08|1609.93
#2025-12-09|1579.91
#2025-12-10|1576.90
#2025-12-11|1570.03
#2025-12-12|1606.60
#2025-12-15|1597.77
#2025-12-16|1566.15
#2025-12-17|1573.28
#2025-12-18|1567.38
#2025-12-19|1578.00
#2025-12-22|1582.04
#2025-12-23|1589.25
#2025-12-24|1585.76
#2025-12-25|1585.96
#2025-12-26|1586.94
#2025-12-29|1579.21
#2025-12-30|1590.01
#2025-12-31|1586.65
#2026-01-01|1586.65
#2026-01-02|1605.60
#2026-01-05|1616.02
#2026-01-06|1629.76
#2026-01-07|1634.03
#2026-01-08|1633.65
#2026-01-09|1647.03
#2026-01-12|1648.11
#2026-01-13|1650.18
#2026-01-14|1641.89
#2026-01-15|1650.43
#2026-01-16|1650.46
#2026-01-19|1660.65
#2026-01-20|1664.53
#2026-01-21|1680.61
#2026-01-22|1681.57
#2026-01-23|1678.62
#2026-01-26|1676.62
#2026-01-27|1685.38
#2026-01-28|1718.37
#2026-01-29|1709.03
#2026-01-30|1696.53
#2026-02-02|1654.66
#2026-02-03|1697.76
#2026-02-04|1720.85
#2026-02-05|1712.03
#2026-02-06|1700.49
#2026-02-09|1729.50
#2026-02-10|1745.57
#2026-02-11|1767.67
#2026-02-12|1791.50
#2026-02-13|1771.71
#2026-02-16|1778.74
#2026-02-17|1778.71
#2026-02-18|1778.92
#2026-02-19|1778.97
#2026-02-20|1793.11
#2026-02-23|1811.67
#2026-02-24|1806.61
#2026-02-25|1815.05
#2026-02-26|1775.83
#2026-02-27|1782.40
#2026-03-02|1763.02
#2026-03-03|1715.27
#2026-03-04|1682.22
#2026-03-05|1692.70
#2026-03-06|1723.25
#2026-03-09|1684.58
#2026-03-10|1724.36
#2026-03-11|1745.42
#2026-03-12|1731.32
#2026-03-13|1710.39
#2026-03-16|1720.20
#2026-03-17|1705.82
#2026-03-18|1728.62
#2026-03-19|1689.03
#2026-03-20|1692.71
#2026-03-23|1630.77
#2026-03-24|1677.56
#2026-03-25|1693.36
#2026-03-26|1636.37
#2026-03-27|1646.96
#2026-03-30|1637.95
#2026-03-31|1621.38
#2026-04-01|1685.09
#2026-04-02|1682.28