Table Data - NASDAQ China Utilities TR Index
| Title | NASDAQ China Utilities TR Index |
|---|---|
| Series ID | NASDAQNQCN65T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-30 |
| Last Updated | 2026-01-30 10:44 PM CST |
| Notes | For more information about this series, see: NQCN65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 212.61 |
| 2001-04-02 | 217.31 |
| 2001-04-03 | 213.56 |
| 2001-04-04 | 210.14 |
| 2001-04-05 | 211.33 |
| 2001-04-06 | 211.63 |
| 2001-04-09 | 213.96 |
| 2001-04-10 | 216.86 |
| 2001-04-11 | 215.39 |
| 2001-04-12 | 216.06 |
| 2001-04-13 | . |
| 2001-04-16 | 218.33 |
| 2001-04-17 | 219.70 |
| 2001-04-18 | 228.04 |
| 2001-04-19 | 229.81 |
| 2001-04-20 | 226.00 |
| 2001-04-23 | 223.96 |
| 2001-04-24 | 224.68 |
| 2001-04-25 | 220.03 |
| 2001-04-26 | 219.41 |
| 2001-04-27 | 222.62 |
| 2001-04-30 | 224.55 |
| 2001-05-01 | 224.56 |
| 2001-05-02 | 225.26 |
| 2001-05-03 | 222.74 |
| 2001-05-04 | 220.98 |
| 2001-05-07 | 221.16 |
| 2001-05-08 | 228.23 |
| 2001-05-09 | 233.53 |
| 2001-05-10 | 229.82 |
| 2001-05-11 | 234.84 |
| 2001-05-14 | 236.60 |
| 2001-05-15 | 243.39 |
| 2001-05-16 | 246.15 |
| 2001-05-17 | 242.47 |
| 2001-05-18 | 245.61 |
| 2001-05-21 | 253.37 |
| 2001-05-22 | 256.54 |
| 2001-05-23 | 255.28 |
| 2001-05-24 | 260.07 |
| 2001-05-25 | 261.59 |
| 2001-05-28 | . |
| 2001-05-29 | 259.70 |
| 2001-05-30 | 261.98 |
| 2001-05-31 | 259.25 |
| 2001-06-01 | 252.21 |
| 2001-06-04 | 254.63 |
| 2001-06-05 | 251.71 |
| 2001-06-06 | 253.73 |
| 2001-06-07 | 252.17 |
| 2001-06-08 | 250.84 |
| 2001-06-11 | 236.44 |
| 2001-06-12 | 231.67 |
| 2001-06-13 | 230.87 |
| 2001-06-14 | 228.46 |
| 2001-06-15 | 233.72 |
| 2001-06-18 | 244.08 |
| 2001-06-19 | 244.03 |
| 2001-06-20 | 245.89 |
| 2001-06-21 | 253.75 |
| 2001-06-22 | 255.19 |
| 2001-06-25 | 260.76 |
| 2001-06-26 | 260.74 |
| 2001-06-27 | 260.24 |
| 2001-06-28 | 252.97 |
| 2001-06-29 | 251.86 |
| 2001-07-02 | 251.30 |
| 2001-07-03 | 250.00 |
| 2001-07-04 | . |
| 2001-07-05 | 244.25 |
| 2001-07-06 | 242.46 |
| 2001-07-09 | 234.36 |
| 2001-07-10 | 237.83 |
| 2001-07-11 | 233.73 |
| 2001-07-12 | 235.16 |
| 2001-07-13 | 235.66 |
| 2001-07-16 | 234.76 |
| 2001-07-17 | 229.41 |
| 2001-07-18 | 228.36 |
| 2001-07-19 | 221.17 |
| 2001-07-20 | 223.87 |
| 2001-07-23 | 220.75 |
| 2001-07-24 | 218.41 |
| 2001-07-25 | 215.51 |
| 2001-07-26 | 222.54 |
| 2001-07-27 | 223.34 |
| 2001-07-30 | 220.01 |
| 2001-07-31 | 213.88 |
| 2001-08-01 | 216.74 |
| 2001-08-02 | 209.97 |
| 2001-08-03 | 205.49 |
| 2001-08-06 | 193.09 |
| 2001-08-07 | 196.15 |
| 2001-08-08 | 200.28 |
| 2001-08-09 | 208.83 |
| 2001-08-10 | 212.39 |
| 2001-08-13 | 208.20 |
| 2001-08-14 | 209.96 |
| 2001-08-15 | 211.58 |
| 2001-08-16 | 209.56 |
| 2001-08-17 | 211.21 |
| 2001-08-20 | 216.00 |
| 2001-08-21 | 220.68 |
| 2001-08-22 | 220.25 |
| 2001-08-23 | 219.97 |
| 2001-08-24 | 216.32 |
| 2001-08-27 | 215.31 |
| 2001-08-28 | 212.48 |
| 2001-08-29 | 212.09 |
| 2001-08-30 | 210.98 |
| 2001-08-31 | 209.13 |
| 2001-09-03 | . |
| 2001-09-04 | 207.85 |
| 2001-09-05 | 207.46 |
| 2001-09-06 | 209.54 |
| 2001-09-07 | 205.54 |
| 2001-09-10 | 205.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 184.80 |
| 2001-09-18 | 187.86 |
| 2001-09-19 | 198.92 |
| 2001-09-20 | 201.47 |
| 2001-09-21 | 197.58 |
| 2001-09-24 | 202.75 |
| 2001-09-25 | 204.00 |
| 2001-09-26 | 204.21 |
| 2001-09-27 | 206.20 |
| 2001-09-28 | 206.19 |
| 2001-10-01 | 206.21 |
| 2001-10-02 | 206.21 |
| 2001-10-03 | 211.28 |
| 2001-10-04 | 211.19 |
| 2001-10-05 | 210.74 |
| 2001-10-08 | 209.44 |
| 2001-10-09 | 211.51 |
| 2001-10-10 | 205.54 |
| 2001-10-11 | 204.36 |
| 2001-10-12 | 202.66 |
| 2001-10-15 | 206.35 |
| 2001-10-16 | 207.51 |
| 2001-10-17 | 208.31 |
| 2001-10-18 | 204.51 |
| 2001-10-19 | 205.95 |
| 2001-10-22 | 205.04 |
| 2001-10-23 | 215.75 |
| 2001-10-24 | 215.03 |
| 2001-10-25 | 212.42 |
| 2001-10-26 | 212.32 |
| 2001-10-29 | 217.09 |
| 2001-10-30 | 218.57 |
| 2001-10-31 | 220.49 |
| 2001-11-01 | 220.06 |
| 2001-11-02 | 220.79 |
| 2001-11-05 | 221.80 |
| 2001-11-06 | 221.59 |
| 2001-11-07 | 214.14 |
| 2001-11-08 | 218.81 |
| 2001-11-09 | 218.61 |
| 2001-11-12 | 218.83 |
| 2001-11-13 | 218.51 |
| 2001-11-14 | 218.06 |
| 2001-11-15 | 217.23 |
| 2001-11-16 | 217.69 |
| 2001-11-19 | 220.46 |
| 2001-11-20 | 220.89 |
| 2001-11-21 | 222.76 |
| 2001-11-22 | . |
| 2001-11-23 | 230.15 |
| 2001-11-26 | 227.76 |
| 2001-11-27 | 228.21 |
| 2001-11-28 | 227.20 |
| 2001-11-29 | 225.25 |
| 2001-11-30 | 230.06 |
| 2001-12-03 | 233.93 |
| 2001-12-04 | 234.31 |
| 2001-12-05 | 231.58 |
| 2001-12-06 | 229.18 |
| 2001-12-07 | 228.16 |
| 2001-12-10 | 232.36 |
| 2001-12-11 | 232.55 |
| 2001-12-12 | 227.97 |
| 2001-12-13 | 220.87 |
| 2001-12-14 | 225.52 |
| 2001-12-17 | 228.16 |
| 2001-12-18 | 228.04 |
| 2001-12-19 | 225.02 |
| 2001-12-20 | 225.58 |
| 2001-12-21 | 225.95 |
| 2001-12-24 | 223.98 |
| 2001-12-25 | . |
| 2001-12-26 | 227.73 |
| 2001-12-27 | 227.62 |
| 2001-12-28 | 228.55 |
| 2001-12-31 | 230.18 |
| 2002-01-01 | . |
| 2002-01-02 | 231.69 |
| 2002-01-03 | 232.85 |
| 2002-01-04 | 231.34 |
| 2002-01-07 | 231.55 |
| 2002-01-08 | 226.00 |
| 2002-01-09 | 220.99 |
| 2002-01-10 | 223.97 |
| 2002-01-11 | 223.85 |
| 2002-01-14 | 221.25 |
| 2002-01-15 | 219.01 |
| 2002-01-16 | 222.51 |
| 2002-01-17 | 221.70 |
| 2002-01-18 | 231.18 |
| 2002-01-21 | . |
| 2002-01-22 | 221.56 |
| 2002-01-23 | 224.14 |
| 2002-01-24 | 222.95 |
| 2002-01-25 | 227.23 |
| 2002-01-28 | 226.17 |
| 2002-01-29 | 227.29 |
| 2002-01-30 | 227.68 |
| 2002-01-31 | 235.20 |
| 2002-02-01 | 231.92 |
| 2002-02-04 | 231.44 |
| 2002-02-05 | 232.84 |
| 2002-02-06 | 236.12 |
| 2002-02-07 | 242.03 |
| 2002-02-08 | 242.83 |
| 2002-02-11 | 244.34 |
| 2002-02-12 | 244.33 |
| 2002-02-13 | 244.34 |
| 2002-02-14 | 244.34 |
| 2002-02-15 | 242.96 |
| 2002-02-18 | . |
| 2002-02-19 | 243.47 |
| 2002-02-20 | 244.98 |
| 2002-02-21 | 244.82 |
| 2002-02-22 | 244.48 |
| 2002-02-25 | 240.16 |
| 2002-02-26 | 235.84 |
| 2002-02-27 | 241.46 |
| 2002-02-28 | 242.17 |
| 2002-03-01 | 233.12 |
| 2002-03-04 | 239.37 |
| 2002-03-05 | 241.23 |
| 2002-03-06 | 238.99 |
| 2002-03-07 | 239.79 |
| 2002-03-08 | 244.77 |
| 2002-03-11 | 248.69 |
| 2002-03-12 | 249.95 |
| 2002-03-13 | 249.81 |
| 2002-03-14 | 245.54 |
| 2002-03-15 | 242.61 |
| 2002-03-18 | 242.63 |
| 2002-03-19 | 245.01 |
| 2002-03-20 | 242.84 |
| 2002-03-21 | 240.85 |
| 2002-03-22 | 241.80 |
| 2002-03-25 | 239.67 |
| 2002-03-26 | 237.57 |
| 2002-03-27 | 238.33 |
| 2002-03-28 | 241.81 |
| 2002-03-29 | . |
| 2002-04-01 | 241.46 |
| 2002-04-02 | 241.02 |
| 2002-04-03 | 244.63 |
| 2002-04-04 | 246.79 |
| 2002-04-05 | 245.88 |
| 2002-04-08 | 247.64 |
| 2002-04-09 | 247.26 |
| 2002-04-10 | 246.91 |
| 2002-04-11 | 245.20 |
| 2002-04-12 | 248.37 |
| 2002-04-15 | 246.83 |
| 2002-04-16 | 243.69 |
| 2002-04-17 | 243.81 |
| 2002-04-18 | 242.82 |
| 2002-04-19 | 246.81 |
| 2002-04-22 | 246.51 |
| 2002-04-23 | 248.33 |
| 2002-04-24 | 247.90 |
| 2002-04-25 | 246.75 |
| 2002-04-26 | 252.64 |
| 2002-04-29 | 253.88 |
| 2002-04-30 | 252.64 |
| 2002-05-01 | 252.65 |
| 2002-05-02 | 255.31 |
| 2002-05-03 | 255.60 |
| 2002-05-06 | 256.07 |
| 2002-05-07 | 254.19 |
| 2002-05-08 | 251.66 |
| 2002-05-09 | 254.05 |
| 2002-05-10 | 259.62 |
| 2002-05-13 | 259.39 |
| 2002-05-14 | 256.57 |
| 2002-05-15 | 258.53 |
| 2002-05-16 | 259.78 |
| 2002-05-17 | 262.13 |
| 2002-05-20 | 261.58 |
| 2002-05-21 | 265.08 |
| 2002-05-22 | 264.24 |
| 2002-05-23 | 261.50 |
| 2002-05-24 | 262.26 |
| 2002-05-27 | . |
| 2002-05-28 | 263.93 |
| 2002-05-29 | 261.23 |
| 2002-05-30 | 259.85 |
| 2002-05-31 | 259.39 |
| 2002-06-03 | 259.23 |
| 2002-06-04 | 260.85 |
| 2002-06-05 | 263.48 |
| 2002-06-06 | 265.87 |
| 2002-06-07 | 267.42 |
| 2002-06-10 | 271.29 |
| 2002-06-11 | 270.00 |
| 2002-06-12 | 268.58 |
| 2002-06-13 | 269.23 |
| 2002-06-14 | 266.46 |
| 2002-06-17 | 258.86 |
| 2002-06-18 | 256.30 |
| 2002-06-19 | 250.20 |
| 2002-06-20 | 253.61 |
| 2002-06-21 | 259.29 |
| 2002-06-24 | 269.10 |
| 2002-06-25 | 267.88 |
| 2002-06-26 | 264.40 |
| 2002-06-27 | 265.41 |
| 2002-06-28 | 265.38 |
| 2002-07-01 | 264.58 |
| 2002-07-02 | 270.91 |
| 2002-07-03 | 277.76 |
| 2002-07-04 | . |
| 2002-07-05 | 274.86 |
| 2002-07-08 | 274.35 |
| 2002-07-09 | 272.70 |
| 2002-07-10 | 271.61 |
| 2002-07-11 | 271.34 |
| 2002-07-12 | 271.66 |
| 2002-07-15 | 270.09 |
| 2002-07-16 | 267.42 |
| 2002-07-17 | 265.00 |
| 2002-07-18 | 264.78 |
| 2002-07-19 | 262.79 |
| 2002-07-22 | 253.19 |
| 2002-07-23 | 259.63 |
| 2002-07-24 | 255.22 |
| 2002-07-25 | 253.84 |
| 2002-07-26 | 248.55 |
| 2002-07-29 | 250.27 |
| 2002-07-30 | 253.54 |
| 2002-07-31 | 254.32 |
| 2002-08-01 | 250.35 |
| 2002-08-02 | 242.58 |
| 2002-08-05 | 239.38 |
| 2002-08-06 | 236.68 |
| 2002-08-07 | 241.39 |
| 2002-08-08 | 240.49 |
| 2002-08-09 | 240.65 |
| 2002-08-12 | 235.78 |
| 2002-08-13 | 236.38 |
| 2002-08-14 | 233.79 |
| 2002-08-15 | 233.90 |
| 2002-08-16 | 234.74 |
| 2002-08-19 | 233.10 |
| 2002-08-20 | 236.19 |
| 2002-08-21 | 239.43 |
| 2002-08-22 | 244.69 |
| 2002-08-23 | 243.99 |
| 2002-08-26 | 244.20 |
| 2002-08-27 | 241.74 |
| 2002-08-28 | 238.68 |
| 2002-08-29 | 237.92 |
| 2002-08-30 | 241.69 |
| 2002-09-02 | . |
| 2002-09-03 | 242.96 |
| 2002-09-04 | 244.22 |
| 2002-09-05 | 242.33 |
| 2002-09-06 | 239.61 |
| 2002-09-09 | 239.90 |
| 2002-09-10 | 242.39 |
| 2002-09-11 | 244.60 |
| 2002-09-12 | 246.22 |
| 2002-09-13 | 242.40 |
| 2002-09-16 | 237.48 |
| 2002-09-17 | 242.51 |
| 2002-09-18 | 246.56 |
| 2002-09-19 | 246.90 |
| 2002-09-20 | 244.39 |
| 2002-09-23 | 244.68 |
| 2002-09-24 | 244.25 |
| 2002-09-25 | 244.19 |
| 2002-09-26 | 243.99 |
| 2002-09-27 | 242.99 |
| 2002-09-30 | 240.79 |
| 2002-10-01 | 240.80 |
| 2002-10-02 | 240.52 |
| 2002-10-03 | 238.46 |
| 2002-10-04 | 231.80 |
| 2002-10-07 | 226.19 |
| 2002-10-08 | 221.83 |
| 2002-10-09 | 226.24 |
| 2002-10-10 | 216.50 |
| 2002-10-11 | 215.96 |
| 2002-10-14 | 216.67 |
| 2002-10-15 | 218.42 |
| 2002-10-16 | 220.03 |
| 2002-10-17 | 224.76 |
| 2002-10-18 | 228.18 |
| 2002-10-21 | 225.55 |
| 2002-10-22 | 224.32 |
| 2002-10-23 | 229.54 |
| 2002-10-24 | 226.98 |
| 2002-10-25 | 224.56 |
| 2002-10-28 | 225.44 |
| 2002-10-29 | 220.23 |
| 2002-10-30 | 219.68 |
| 2002-10-31 | 216.39 |
| 2002-11-01 | 216.26 |
| 2002-11-04 | 219.43 |
| 2002-11-05 | 222.94 |
| 2002-11-06 | 221.42 |
| 2002-11-07 | 222.43 |
| 2002-11-08 | 224.87 |
| 2002-11-11 | 226.71 |
| 2002-11-12 | 222.65 |
| 2002-11-13 | 223.37 |
| 2002-11-14 | 222.80 |
| 2002-11-15 | 224.96 |
| 2002-11-18 | 224.82 |
| 2002-11-19 | 226.26 |
| 2002-11-20 | 222.21 |
| 2002-11-21 | 220.42 |
| 2002-11-22 | 219.95 |
| 2002-11-25 | 222.17 |
| 2002-11-26 | 220.69 |
| 2002-11-27 | 220.19 |
| 2002-11-28 | . |
| 2002-11-29 | 222.86 |
| 2002-12-02 | 227.04 |
| 2002-12-03 | 228.17 |
| 2002-12-04 | 228.13 |
| 2002-12-05 | 227.65 |
| 2002-12-06 | 228.29 |
| 2002-12-09 | 227.65 |
| 2002-12-10 | 225.32 |
| 2002-12-11 | 225.13 |
| 2002-12-12 | 227.89 |
| 2002-12-13 | 229.12 |
| 2002-12-16 | 228.65 |
| 2002-12-17 | 231.18 |
| 2002-12-18 | 230.89 |
| 2002-12-19 | 235.77 |
| 2002-12-20 | 235.55 |
| 2002-12-23 | 232.48 |
| 2002-12-24 | 234.41 |
| 2002-12-25 | . |
| 2002-12-26 | 231.72 |
| 2002-12-27 | 230.73 |
| 2002-12-30 | 225.04 |
| 2002-12-31 | 225.57 |
| 2003-01-01 | . |
| 2003-01-02 | 225.06 |
| 2003-01-03 | 225.56 |
| 2003-01-06 | 224.59 |
| 2003-01-07 | 226.30 |
| 2003-01-08 | 230.06 |
| 2003-01-09 | 237.60 |
| 2003-01-10 | 240.39 |
| 2003-01-13 | 242.26 |
| 2003-01-14 | 243.67 |
| 2003-01-15 | 243.74 |
| 2003-01-16 | 245.07 |
| 2003-01-17 | 243.79 |
| 2003-01-20 | . |
| 2003-01-21 | 245.30 |
| 2003-01-22 | 244.33 |
| 2003-01-23 | 240.37 |
| 2003-01-24 | 240.50 |
| 2003-01-27 | 240.51 |
| 2003-01-28 | 242.55 |
| 2003-01-29 | 239.69 |
| 2003-01-30 | 241.30 |
| 2003-01-31 | 241.30 |
| 2003-02-03 | 241.30 |
| 2003-02-04 | 244.43 |
| 2003-02-05 | 249.81 |
| 2003-02-06 | 248.36 |
| 2003-02-07 | 246.21 |
| 2003-02-10 | 243.81 |
| 2003-02-11 | 245.12 |
| 2003-02-12 | 246.66 |
| 2003-02-13 | 247.25 |
| 2003-02-14 | 246.20 |
| 2003-02-17 | . |
| 2003-02-18 | 249.00 |
| 2003-02-19 | 247.23 |
| 2003-02-20 | 245.57 |
| 2003-02-21 | 244.45 |
| 2003-02-24 | 246.75 |
| 2003-02-25 | 248.78 |
| 2003-02-26 | 246.60 |
| 2003-02-27 | 244.97 |
| 2003-02-28 | 247.57 |
| 2003-03-03 | 249.52 |
| 2003-03-04 | 246.80 |
| 2003-03-05 | 242.47 |
| 2003-03-06 | 238.66 |
| 2003-03-07 | 236.44 |
| 2003-03-10 | 235.50 |
| 2003-03-11 | 236.41 |
| 2003-03-12 | 240.64 |
| 2003-03-13 | 240.73 |
| 2003-03-14 | 243.10 |
| 2003-03-17 | 244.40 |
| 2003-03-18 | 243.27 |
| 2003-03-19 | 243.88 |
| 2003-03-20 | 244.93 |
| 2003-03-21 | 244.64 |
| 2003-03-24 | 244.60 |
| 2003-03-25 | 243.73 |
| 2003-03-26 | 247.23 |
| 2003-03-27 | 250.12 |
| 2003-03-28 | 255.38 |
| 2003-03-31 | 253.03 |
| 2003-04-01 | 253.13 |
| 2003-04-02 | 254.31 |
| 2003-04-03 | 254.53 |
| 2003-04-04 | 256.53 |
| 2003-04-07 | 258.62 |
| 2003-04-08 | 258.48 |
| 2003-04-09 | 259.25 |
| 2003-04-10 | 262.85 |
| 2003-04-11 | 266.26 |
| 2003-04-14 | 265.77 |
| 2003-04-15 | 271.30 |
| 2003-04-16 | 266.74 |
| 2003-04-17 | 270.37 |
| 2003-04-18 | . |
| 2003-04-21 | 266.49 |
| 2003-04-22 | 263.38 |
| 2003-04-23 | 253.15 |
| 2003-04-24 | 252.09 |
| 2003-04-25 | 254.20 |
| 2003-04-28 | 257.10 |
| 2003-04-29 | 260.88 |
| 2003-04-30 | 265.55 |
| 2003-05-01 | 265.56 |
| 2003-05-02 | 263.23 |
| 2003-05-05 | 266.64 |
| 2003-05-06 | 265.28 |
| 2003-05-07 | 264.50 |
| 2003-05-08 | 264.50 |
| 2003-05-09 | 263.37 |
| 2003-05-12 | 268.87 |
| 2003-05-13 | 271.09 |
| 2003-05-14 | 274.54 |
| 2003-05-15 | 277.71 |
| 2003-05-16 | 279.21 |
| 2003-05-19 | 280.74 |
| 2003-05-20 | 279.85 |
| 2003-05-21 | 283.90 |
| 2003-05-22 | 292.86 |
| 2003-05-23 | 292.64 |
| 2003-05-26 | . |
| 2003-05-27 | 291.95 |
| 2003-05-28 | 293.30 |
| 2003-05-29 | 292.92 |
| 2003-05-30 | 293.76 |
| 2003-06-02 | 295.38 |
| 2003-06-03 | 291.68 |
| 2003-06-04 | 292.52 |
| 2003-06-05 | 290.37 |
| 2003-06-06 | 286.91 |
| 2003-06-09 | 287.97 |
| 2003-06-10 | 291.11 |
| 2003-06-11 | 291.62 |
| 2003-06-12 | 299.07 |
| 2003-06-13 | 304.85 |
| 2003-06-16 | 301.57 |
| 2003-06-17 | 301.00 |
| 2003-06-18 | 300.56 |
| 2003-06-19 | 301.78 |
| 2003-06-20 | 299.60 |
| 2003-06-23 | 295.90 |
| 2003-06-24 | 295.26 |
| 2003-06-25 | 302.43 |
| 2003-06-26 | 302.24 |
| 2003-06-27 | 307.43 |
| 2003-06-30 | 304.91 |
| 2003-07-01 | 305.00 |
| 2003-07-02 | 309.63 |
| 2003-07-03 | 313.90 |
| 2003-07-04 | . |
| 2003-07-07 | 314.99 |
| 2003-07-08 | 319.70 |
| 2003-07-09 | 332.41 |
| 2003-07-10 | 333.83 |
| 2003-07-11 | 336.60 |
| 2003-07-14 | 351.62 |
| 2003-07-15 | 348.20 |
| 2003-07-16 | 340.96 |
| 2003-07-17 | 330.69 |
| 2003-07-18 | 337.29 |
| 2003-07-21 | 340.16 |
| 2003-07-22 | 332.30 |
| 2003-07-23 | 321.62 |
| 2003-07-24 | 323.10 |
| 2003-07-25 | 323.90 |
| 2003-07-28 | 335.18 |
| 2003-07-29 | 333.93 |
| 2003-07-30 | 332.81 |
| 2003-07-31 | 341.51 |
| 2003-08-01 | 343.97 |
| 2003-08-04 | 353.46 |
| 2003-08-05 | 350.64 |
| 2003-08-06 | 344.32 |
| 2003-08-07 | 336.34 |
| 2003-08-08 | 332.32 |
| 2003-08-11 | 341.48 |
| 2003-08-12 | 345.92 |
| 2003-08-13 | 341.02 |
| 2003-08-14 | 343.52 |
| 2003-08-15 | 342.91 |
| 2003-08-18 | 342.52 |
| 2003-08-19 | 336.32 |
| 2003-08-20 | 336.33 |
| 2003-08-21 | 336.22 |
| 2003-08-22 | 339.57 |
| 2003-08-25 | 332.55 |
| 2003-08-26 | 330.72 |
| 2003-08-27 | 333.39 |
| 2003-08-28 | 335.00 |
| 2003-08-29 | 343.09 |
| 2003-09-01 | . |
| 2003-09-02 | 343.35 |
| 2003-09-03 | 348.68 |
| 2003-09-04 | 346.12 |
| 2003-09-05 | 346.55 |
| 2003-09-08 | 342.38 |
| 2003-09-09 | 336.91 |
| 2003-09-10 | 335.62 |
| 2003-09-11 | 337.50 |
| 2003-09-12 | 337.06 |
| 2003-09-15 | 340.55 |
| 2003-09-16 | 338.02 |
| 2003-09-17 | 334.74 |
| 2003-09-18 | 329.89 |
| 2003-09-19 | 327.16 |
| 2003-09-22 | 328.98 |
| 2003-09-23 | 337.25 |
| 2003-09-24 | 344.42 |
| 2003-09-25 | 342.71 |
| 2003-09-26 | 343.53 |
| 2003-09-29 | 342.64 |
| 2003-09-30 | 346.72 |
| 2003-10-01 | 346.95 |
| 2003-10-02 | 347.28 |
| 2003-10-03 | 348.76 |
| 2003-10-06 | 351.06 |
| 2003-10-07 | 360.32 |
| 2003-10-08 | 364.31 |
| 2003-10-09 | 378.57 |
| 2003-10-10 | 383.64 |
| 2003-10-13 | 381.51 |
| 2003-10-14 | 376.82 |
| 2003-10-15 | 372.21 |
| 2003-10-16 | 377.58 |
| 2003-10-17 | 385.23 |
| 2003-10-20 | 392.63 |
| 2003-10-21 | 385.63 |
| 2003-10-22 | 388.35 |
| 2003-10-23 | 373.15 |
| 2003-10-24 | 378.25 |
| 2003-10-27 | 382.89 |
| 2003-10-28 | 392.33 |
| 2003-10-29 | 391.35 |
| 2003-10-30 | 389.01 |
| 2003-10-31 | 393.70 |
| 2003-11-03 | 404.71 |
| 2003-11-04 | 401.20 |
| 2003-11-05 | 399.66 |
| 2003-11-06 | 395.89 |
| 2003-11-07 | 390.15 |
| 2003-11-10 | 387.31 |
| 2003-11-11 | 389.33 |
| 2003-11-12 | 388.38 |
| 2003-11-13 | 391.33 |
| 2003-11-14 | 388.59 |
| 2003-11-17 | 383.40 |
| 2003-11-18 | 383.15 |
| 2003-11-19 | 377.42 |
| 2003-11-20 | 377.56 |
| 2003-11-21 | 371.52 |
| 2003-11-24 | 374.43 |
| 2003-11-25 | 379.11 |
| 2003-11-26 | 379.50 |
| 2003-11-27 | . |
| 2003-11-28 | 389.32 |
| 2003-12-01 | 400.84 |
| 2003-12-02 | 396.57 |
| 2003-12-03 | 398.94 |
| 2003-12-04 | 394.40 |
| 2003-12-05 | 387.75 |
| 2003-12-08 | 386.60 |
| 2003-12-09 | 394.22 |
| 2003-12-10 | 398.81 |
| 2003-12-11 | 397.60 |
| 2003-12-12 | 403.12 |
| 2003-12-15 | 393.97 |
| 2003-12-16 | 397.86 |
| 2003-12-17 | 392.04 |
| 2003-12-18 | 390.89 |
| 2003-12-19 | 398.08 |
| 2003-12-22 | 410.82 |
| 2003-12-23 | 417.86 |
| 2003-12-24 | 427.46 |
| 2003-12-25 | . |
| 2003-12-26 | 427.86 |
| 2003-12-29 | 436.97 |
| 2003-12-30 | 439.65 |
| 2003-12-31 | 444.93 |
| 2004-01-01 | . |
| 2004-01-02 | 457.21 |
| 2004-01-05 | 468.13 |
| 2004-01-06 | 457.52 |
| 2004-01-07 | 451.77 |
| 2004-01-08 | 454.45 |
| 2004-01-09 | 451.65 |
| 2004-01-12 | 438.52 |
| 2004-01-13 | 440.08 |
| 2004-01-14 | 441.91 |
| 2004-01-15 | 438.47 |
| 2004-01-16 | 428.34 |
| 2004-01-19 | . |
| 2004-01-20 | 442.04 |
| 2004-01-21 | 447.41 |
| 2004-01-22 | 447.44 |
| 2004-01-23 | 447.45 |
| 2004-01-26 | 442.73 |
| 2004-01-27 | 444.29 |
| 2004-01-28 | 434.72 |
| 2004-01-29 | 432.68 |
| 2004-01-30 | 439.21 |
| 2004-02-02 | 435.81 |
| 2004-02-03 | 443.51 |
| 2004-02-04 | 441.84 |
| 2004-02-05 | 437.78 |
| 2004-02-06 | 441.47 |
| 2004-02-09 | 457.72 |
| 2004-02-10 | 451.83 |
| 2004-02-11 | 449.52 |
| 2004-02-12 | 452.99 |
| 2004-02-13 | 452.19 |
| 2004-02-16 | . |
| 2004-02-17 | 465.21 |
| 2004-02-18 | 471.65 |
| 2004-02-19 | 470.70 |
| 2004-02-20 | 460.85 |
| 2004-02-23 | 462.35 |
| 2004-02-24 | 457.98 |
| 2004-02-25 | 452.97 |
| 2004-02-26 | 459.04 |
| 2004-02-27 | 470.29 |
| 2004-03-01 | 465.77 |
| 2004-03-02 | 463.80 |
| 2004-03-03 | 463.58 |
| 2004-03-04 | 461.75 |
| 2004-03-05 | 452.77 |
| 2004-03-08 | 453.77 |
| 2004-03-09 | 455.46 |
| 2004-03-10 | 452.98 |
| 2004-03-11 | 434.31 |
| 2004-03-12 | 440.33 |
| 2004-03-15 | 449.83 |
| 2004-03-16 | 450.14 |
| 2004-03-17 | 469.72 |
| 2004-03-18 | 467.62 |
| 2004-03-19 | 471.36 |
| 2004-03-22 | 461.28 |
| 2004-03-23 | 461.04 |
| 2004-03-24 | 471.84 |
| 2004-03-25 | 464.70 |
| 2004-03-26 | 460.61 |
| 2004-03-29 | 446.91 |
| 2004-03-30 | 458.79 |
| 2004-03-31 | 463.50 |
| 2004-04-01 | 469.63 |
| 2004-04-02 | 482.67 |
| 2004-04-05 | 482.69 |
| 2004-04-06 | 497.93 |
| 2004-04-07 | 510.53 |
| 2004-04-08 | 507.31 |
| 2004-04-09 | . |
| 2004-04-12 | 506.33 |
| 2004-04-13 | 496.38 |
| 2004-04-14 | 480.20 |
| 2004-04-15 | 484.49 |
| 2004-04-16 | 482.44 |
| 2004-04-19 | 491.63 |
| 2004-04-20 | 472.28 |
| 2004-04-21 | 443.62 |
| 2004-04-22 | 454.94 |
| 2004-04-23 | 468.01 |
| 2004-04-26 | 445.63 |
| 2004-04-27 | 442.50 |
| 2004-04-28 | 447.63 |
| 2004-04-29 | 428.49 |
| 2004-04-30 | 433.42 |
| 2004-05-03 | 439.73 |
| 2004-05-04 | 451.67 |
| 2004-05-05 | 447.78 |
| 2004-05-06 | 454.12 |
| 2004-05-07 | 443.22 |
| 2004-05-10 | 418.76 |
| 2004-05-11 | 417.83 |
| 2004-05-12 | 420.17 |
| 2004-05-13 | 407.64 |
| 2004-05-14 | 384.73 |
| 2004-05-17 | 371.63 |
| 2004-05-18 | 385.22 |
| 2004-05-19 | 406.62 |
| 2004-05-20 | 399.27 |
| 2004-05-21 | 415.88 |
| 2004-05-24 | 426.48 |
| 2004-05-25 | 429.68 |
| 2004-05-26 | 429.88 |
| 2004-05-27 | 442.46 |
| 2004-05-28 | 445.56 |
| 2004-05-31 | . |
| 2004-06-01 | 441.09 |
| 2004-06-02 | 439.25 |
| 2004-06-03 | 427.98 |
| 2004-06-04 | 426.29 |
| 2004-06-07 | 444.61 |
| 2004-06-08 | 446.37 |
| 2004-06-09 | 444.06 |
| 2004-06-10 | 441.66 |
| 2004-06-11 | . |
| 2004-06-14 | 431.88 |
| 2004-06-15 | 431.16 |
| 2004-06-16 | 432.06 |
| 2004-06-17 | 419.35 |
| 2004-06-18 | 406.58 |
| 2004-06-21 | 406.12 |
| 2004-06-22 | 407.95 |
| 2004-06-23 | 411.56 |
| 2004-06-24 | 428.94 |
| 2004-06-25 | 428.66 |
| 2004-06-28 | 426.19 |
| 2004-06-29 | 427.78 |
| 2004-06-30 | 429.19 |
| 2004-07-01 | 432.67 |
| 2004-07-02 | 431.35 |
| 2004-07-05 | . |
| 2004-07-06 | 439.10 |
| 2004-07-07 | 436.01 |
| 2004-07-08 | 426.08 |
| 2004-07-09 | 419.91 |
| 2004-07-12 | 416.08 |
| 2004-07-13 | 415.25 |
| 2004-07-14 | 406.84 |
| 2004-07-15 | 403.95 |
| 2004-07-16 | 411.85 |
| 2004-07-19 | 418.76 |
| 2004-07-20 | 416.10 |
| 2004-07-21 | 421.41 |
| 2004-07-22 | 411.56 |
| 2004-07-23 | 405.87 |
| 2004-07-26 | 402.32 |
| 2004-07-27 | 406.01 |
| 2004-07-28 | 404.92 |
| 2004-07-29 | 404.47 |
| 2004-07-30 | 406.54 |
| 2004-08-02 | 401.78 |
| 2004-08-03 | 398.47 |
| 2004-08-04 | 398.26 |
| 2004-08-05 | 402.74 |
| 2004-08-06 | 400.18 |
| 2004-08-09 | 395.03 |
| 2004-08-10 | 388.32 |
| 2004-08-11 | 377.39 |
| 2004-08-12 | 377.16 |
| 2004-08-13 | 371.04 |
| 2004-08-16 | 364.34 |
| 2004-08-17 | 365.95 |
| 2004-08-18 | 375.26 |
| 2004-08-19 | 378.82 |
| 2004-08-20 | 378.13 |
| 2004-08-23 | 375.30 |
| 2004-08-24 | 377.13 |
| 2004-08-25 | 386.35 |
| 2004-08-26 | 390.02 |
| 2004-08-27 | 386.85 |
| 2004-08-30 | 391.64 |
| 2004-08-31 | 390.10 |
| 2004-09-01 | 400.85 |
| 2004-09-02 | 404.29 |
| 2004-09-03 | 399.82 |
| 2004-09-06 | . |
| 2004-09-07 | 408.14 |
| 2004-09-08 | 405.56 |
| 2004-09-09 | 401.39 |
| 2004-09-10 | 400.38 |
| 2004-09-13 | 400.42 |
| 2004-09-14 | 399.03 |
| 2004-09-15 | 407.95 |
| 2004-09-16 | 416.21 |
| 2004-09-17 | 423.96 |
| 2004-09-20 | 433.30 |
| 2004-09-21 | 431.30 |
| 2004-09-22 | 420.25 |
| 2004-09-23 | 421.80 |
| 2004-09-24 | 413.54 |
| 2004-09-27 | 411.48 |
| 2004-09-28 | 412.25 |
| 2004-09-29 | 411.56 |
| 2004-09-30 | 417.88 |
| 2004-10-01 | 417.92 |
| 2004-10-04 | 420.16 |
| 2004-10-05 | 419.15 |
| 2004-10-06 | 419.90 |
| 2004-10-07 | 427.38 |
| 2004-10-08 | 430.95 |
| 2004-10-11 | 432.94 |
| 2004-10-12 | 427.58 |
| 2004-10-13 | 421.78 |
| 2004-10-14 | 413.70 |
| 2004-10-15 | 410.60 |
| 2004-10-18 | 411.21 |
| 2004-10-19 | 411.20 |
| 2004-10-20 | 406.60 |
| 2004-10-21 | 402.45 |
| 2004-10-22 | 403.04 |
| 2004-10-25 | 396.35 |
| 2004-10-26 | 400.23 |
| 2004-10-27 | 401.32 |
| 2004-10-28 | 410.78 |
| 2004-10-29 | 401.32 |
| 2004-11-01 | 394.39 |
| 2004-11-02 | 402.06 |
| 2004-11-03 | 407.88 |
| 2004-11-04 | 407.46 |
| 2004-11-05 | 410.27 |
| 2004-11-08 | 409.26 |
| 2004-11-09 | 412.88 |
| 2004-11-10 | 422.99 |
| 2004-11-11 | 417.25 |
| 2004-11-12 | 418.03 |
| 2004-11-15 | 424.71 |
| 2004-11-16 | 422.86 |
| 2004-11-17 | 423.08 |
| 2004-11-18 | 426.30 |
| 2004-11-19 | 422.94 |
| 2004-11-22 | 419.70 |
| 2004-11-23 | 428.79 |
| 2004-11-24 | 428.53 |
| 2004-11-25 | . |
| 2004-11-26 | 423.53 |
| 2004-11-29 | 426.03 |
| 2004-11-30 | 421.97 |
| 2004-12-01 | 419.28 |
| 2004-12-02 | 415.27 |
| 2004-12-03 | 412.71 |
| 2004-12-06 | 413.63 |
| 2004-12-07 | 412.47 |
| 2004-12-08 | 405.99 |
| 2004-12-09 | 407.17 |
| 2004-12-10 | 405.27 |
| 2004-12-13 | 400.72 |
| 2004-12-14 | 400.82 |
| 2004-12-15 | 401.14 |
| 2004-12-16 | 396.24 |
| 2004-12-17 | 394.31 |
| 2004-12-20 | 398.05 |
| 2004-12-21 | 397.94 |
| 2004-12-22 | 397.95 |
| 2004-12-23 | 399.27 |
| 2004-12-24 | . |
| 2004-12-27 | 404.33 |
| 2004-12-28 | 411.44 |
| 2004-12-29 | 408.87 |
| 2004-12-30 | 409.35 |
| 2004-12-31 | 404.27 |
| 2005-01-03 | 405.07 |
| 2005-01-04 | 404.97 |
| 2005-01-05 | 395.37 |
| 2005-01-06 | 400.05 |
| 2005-01-07 | 396.85 |
| 2005-01-10 | 395.31 |
| 2005-01-11 | 389.99 |
| 2005-01-12 | 390.12 |
| 2005-01-13 | 387.62 |
| 2005-01-14 | 380.30 |
| 2005-01-17 | . |
| 2005-01-18 | 386.49 |
| 2005-01-19 | 384.97 |
| 2005-01-20 | 385.76 |
| 2005-01-21 | 383.09 |
| 2005-01-24 | 383.34 |
| 2005-01-25 | 383.19 |
| 2005-01-26 | 385.90 |
| 2005-01-27 | 387.70 |
#2005-01-28| 385.38
#2005-01-31| 383.58
#2005-02-01| 380.91
#2005-02-02| 387.86
#2005-02-03| 391.99
#2005-02-04| 393.67
#2005-02-07| 399.95
#2005-02-08| 403.15
#2005-02-09| 403.15
#2005-02-10| 403.15
#2005-02-11| 403.14
#2005-02-14| 397.78
#2005-02-15| 395.25
#2005-02-16| 394.94
#2005-02-17| 391.83
#2005-02-18| 396.65
#2005-02-21| .
#2005-02-22| 402.58
#2005-02-23| 402.50
#2005-02-24| 404.34
#2005-02-25| 409.20
#2005-02-28| 413.43
#2005-03-01| 415.05
#2005-03-02| 411.68
#2005-03-03| 414.04
#2005-03-04| 413.02
#2005-03-07| 414.25
#2005-03-08| 418.59
#2005-03-09| 419.14
#2005-03-10| 416.40
#2005-03-11| 411.84
#2005-03-14| 409.78
#2005-03-15| 404.82
#2005-03-16| 404.91
#2005-03-17| 402.48
#2005-03-18| 400.88
#2005-03-21| 402.58
#2005-03-22| 392.79
#2005-03-23| 387.99
#2005-03-24| 387.96
#2005-03-25| .
#2005-03-28| 388.31
#2005-03-29| 383.25
#2005-03-30| 383.60
#2005-03-31| 384.24
#2005-04-01| 390.75
#2005-04-04| 390.60
#2005-04-05| 390.80
#2005-04-06| 400.34
#2005-04-07| 402.31
#2005-04-08| 409.21
#2005-04-11| 408.76
#2005-04-12| 407.70
#2005-04-13| 410.14
#2005-04-14| 405.94
#2005-04-15| 400.94
#2005-04-18| 388.21
#2005-04-19| 393.93
#2005-04-20| 392.75
#2005-04-21| 392.38
#2005-04-22| 396.77
#2005-04-25| 397.44
#2005-04-26| 404.74
#2005-04-27| 404.67
#2005-04-28| 409.26
#2005-04-29| 407.35
#2005-05-02| 407.30
#2005-05-03| 410.30
#2005-05-04| 411.37
#2005-05-05| 411.00
#2005-05-06| 408.90
#2005-05-09| 403.29
#2005-05-10| 402.05
#2005-05-11| 399.11
#2005-05-12| 395.86
#2005-05-13| 394.48
#2005-05-16| 393.98
#2005-05-17| 391.07
#2005-05-18| 391.01
#2005-05-19| 394.43
#2005-05-20| 393.61
#2005-05-23| 391.05
#2005-05-24| 392.51
#2005-05-25| 389.62
#2005-05-26| 390.73
#2005-05-27| 393.11
#2005-05-30| .
#2005-05-31| 397.98
#2005-06-01| 393.91
#2005-06-02| 391.86
#2005-06-03| 393.58
#2005-06-06| 399.01
#2005-06-07| 396.90
#2005-06-08| 405.60
#2005-06-09| 403.87
#2005-06-10| 405.77
#2005-06-13| 402.17
#2005-06-14| 399.78
#2005-06-15| 400.63
#2005-06-16| 401.31
#2005-06-17| 400.62
#2005-06-20| 399.55
#2005-06-21| 400.23
#2005-06-22| 406.53
#2005-06-23| 407.96
#2005-06-24| 405.53
#2005-06-27| 404.51
#2005-06-28| 405.74
#2005-06-29| 404.59
#2005-06-30| 404.31
#2005-07-01| 403.67
#2005-07-04| .
#2005-07-05| 398.92
#2005-07-06| 399.77
#2005-07-07| 394.34
#2005-07-08| 393.66
#2005-07-11| 396.17
#2005-07-12| 394.20
#2005-07-13| 397.95
#2005-07-14| 396.56
#2005-07-15| 393.94
#2005-07-18| 391.64
#2005-07-19| 393.64
#2005-07-20| 397.79
#2005-07-21| 399.41
#2005-07-22| 406.72
#2005-07-25| 409.35
#2005-07-26| 406.65
#2005-07-27| 409.79
#2005-07-28| 408.41
#2005-07-29| 411.43
#2005-08-01| 411.78
#2005-08-02| 412.02
#2005-08-03| 414.27
#2005-08-04| 410.89
#2005-08-05| 413.27
#2005-08-08| 411.83
#2005-08-09| 408.89
#2005-08-10| 413.45
#2005-08-11| 413.06
#2005-08-12| 409.86
#2005-08-15| 409.25
#2005-08-16| 408.05
#2005-08-17| 409.55
#2005-08-18| 404.87
#2005-08-19| 403.72
#2005-08-22| 404.65
#2005-08-23| 401.30
#2005-08-24| 400.89
#2005-08-25| 399.27
#2005-08-26| 402.27
#2005-08-29| 399.28
#2005-08-30| 400.60
#2005-08-31| 401.11
#2005-09-01| 409.73
#2005-09-02| 413.87
#2005-09-05| .
#2005-09-06| 413.85
#2005-09-07| 415.82
#2005-09-08| 414.63
#2005-09-09| 412.74
#2005-09-12| 416.67
#2005-09-13| 419.43
#2005-09-14| 422.25
#2005-09-15| 425.84
#2005-09-16| 421.72
#2005-09-19| 421.81
#2005-09-20| 425.66
#2005-09-21| 424.61
#2005-09-22| 421.33
#2005-09-23| 421.07
#2005-09-26| 419.33
#2005-09-27| 417.09
#2005-09-28| 415.23
#2005-09-29| 421.81
#2005-09-30| 423.08
#2005-10-03| 425.08
#2005-10-04| 426.78
#2005-10-05| 422.15
#2005-10-06| 415.82
#2005-10-07| 414.75
#2005-10-10| 415.85
#2005-10-11| 416.09
#2005-10-12| 410.42
#2005-10-13| 409.07
#2005-10-14| 402.04
#2005-10-17| 403.68
#2005-10-18| 406.91
#2005-10-19| 395.59
#2005-10-20| 396.61
#2005-10-21| 395.24
#2005-10-24| 390.10
#2005-10-25| 389.86
#2005-10-26| 386.42
#2005-10-27| 388.88
#2005-10-28| 384.62
#2005-10-31| 389.86
#2005-11-01| 398.25
#2005-11-02| 401.16
#2005-11-03| 400.24
#2005-11-04| 400.38
#2005-11-07| 398.44
#2005-11-08| 397.59
#2005-11-09| 399.95
#2005-11-10| 404.37
#2005-11-11| 405.96
#2005-11-14| 402.66
#2005-11-15| 405.75
#2005-11-16| 408.11
#2005-11-17| 406.57
#2005-11-18| 409.57
#2005-11-21| 409.57
#2005-11-22| 405.39
#2005-11-23| 407.01
#2005-11-24| .
#2005-11-25| 407.97
#2005-11-28| 410.94
#2005-11-29| 406.74
#2005-11-30| 406.67
#2005-12-01| 408.36
#2005-12-02| 409.86
#2005-12-05| 405.96
#2005-12-06| 397.75
#2005-12-07| 401.31
#2005-12-08| 399.29
#2005-12-09| 395.10
#2005-12-12| 396.15
#2005-12-13| 393.93
#2005-12-14| 396.92
#2005-12-15| 397.42
#2005-12-16| 395.31
#2005-12-19| 395.31
#2005-12-20| 392.99
#2005-12-21| 399.27
#2005-12-22| 394.98
#2005-12-23| 398.02
#2005-12-26| .
#2005-12-27| 398.07
#2005-12-28| 397.49
#2005-12-29| 396.36
#2005-12-30| 397.17
#2006-01-02| .
#2006-01-03| 398.31
#2006-01-04| 403.84
#2006-01-05| 400.55
#2006-01-06| 402.83
#2006-01-09| 412.22
#2006-01-10| 413.93
#2006-01-11| 411.26
#2006-01-12| 418.24
#2006-01-13| 417.61
#2006-01-16| .
#2006-01-17| 416.06
#2006-01-18| 423.36
#2006-01-19| 424.04
#2006-01-20| 422.60
#2006-01-23| 415.56
#2006-01-24| 423.67
#2006-01-25| 425.49
#2006-01-26| 422.45
#2006-01-27| 429.03
#2006-01-30| 429.00
#2006-01-31| 428.99
#2006-02-01| 437.62
#2006-02-02| 435.61
#2006-02-03| 426.40
#2006-02-06| 432.14
#2006-02-07| 434.14
#2006-02-08| 425.14
#2006-02-09| 420.57
#2006-02-10| 425.87
#2006-02-13| 423.87
#2006-02-14| 422.69
#2006-02-15| 427.40
#2006-02-16| 424.44
#2006-02-17| 423.55
#2006-02-20| .
#2006-02-21| 426.85
#2006-02-22| 429.38
#2006-02-23| 429.42
#2006-02-24| 426.12
#2006-02-27| 432.05
#2006-02-28| 427.56
#2006-03-01| 427.22
#2006-03-02| 430.45
#2006-03-03| 432.92
#2006-03-06| 427.40
#2006-03-07| 415.87
#2006-03-08| 409.80
#2006-03-09| 411.61
#2006-03-10| 410.01
#2006-03-13| 412.32
#2006-03-14| 410.83
#2006-03-15| 415.30
#2006-03-16| 419.20
#2006-03-17| 420.39
#2006-03-20| 423.85
#2006-03-21| 426.55
#2006-03-22| 428.36
#2006-03-23| 429.23
#2006-03-24| 426.36
#2006-03-27| 432.55
#2006-03-28| 429.49
#2006-03-29| 430.60
#2006-03-30| 426.93
#2006-03-31| 430.61
#2006-04-03| 433.62
#2006-04-04| 435.91
#2006-04-05| 436.13
#2006-04-06| 441.91
#2006-04-07| 443.07
#2006-04-10| 442.34
#2006-04-11| 437.39
#2006-04-12| 435.01
#2006-04-13| 434.30
#2006-04-14| .
#2006-04-17| 434.79
#2006-04-18| 457.49
#2006-04-19| 461.74
#2006-04-20| 457.37
#2006-04-21| 464.59
#2006-04-24| 450.96
#2006-04-25| 438.66
#2006-04-26| 448.04
#2006-04-27| 450.80
#2006-04-28| 443.93
#2006-05-01| 443.94
#2006-05-02| 453.45
#2006-05-03| 457.76
#2006-05-04| 460.35
#2006-05-05| 460.37
#2006-05-08| 476.30
#2006-05-09| 471.86
#2006-05-10| 474.15
#2006-05-11| 470.41
#2006-05-12| 468.35
#2006-05-15| 463.11
#2006-05-16| 456.09
#2006-05-17| 461.93
#2006-05-18| 455.50
#2006-05-19| 452.35
#2006-05-22| 440.83
#2006-05-23| 438.60
#2006-05-24| 441.30
#2006-05-25| 429.40
#2006-05-26| 435.53
#2006-05-29| .
#2006-05-30| 433.75
#2006-05-31| 433.36
#2006-06-01| 428.35
#2006-06-02| 431.82
#2006-06-05| 431.94
#2006-06-06| 433.42
#2006-06-07| 426.12
#2006-06-08| 416.03
#2006-06-09| 421.33
#2006-06-12| 425.14
#2006-06-13| 412.85
#2006-06-14| 408.41
#2006-06-15| 409.13
#2006-06-16| 420.91
#2006-06-19| 419.03
#2006-06-20| 414.48
#2006-06-21| 414.26
#2006-06-22| 419.25
#2006-06-23| 417.16
#2006-06-26| 422.61
#2006-06-27| 424.35
#2006-06-28| 424.88
#2006-06-29| 427.20
#2006-06-30| 449.63
#2006-07-03| 445.82
#2006-07-04| .
#2006-07-05| 442.75
#2006-07-06| 445.25
#2006-07-07| 443.60
#2006-07-10| 440.20
#2006-07-11| 441.66
#2006-07-12| 441.17
#2006-07-13| 432.33
#2006-07-14| 427.33
#2006-07-17| 425.17
#2006-07-18| 426.59
#2006-07-19| 428.54
#2006-07-20| 431.80
#2006-07-21| 432.96
#2006-07-24| 430.96
#2006-07-25| 432.25
#2006-07-26| 429.83
#2006-07-27| 435.22
#2006-07-28| 435.40
#2006-07-31| 434.07
#2006-08-01| 432.62
#2006-08-02| 434.94
#2006-08-03| 439.79
#2006-08-04| 434.86
#2006-08-07| 436.52
#2006-08-08| 438.89
#2006-08-09| 443.25
#2006-08-10| 441.20
#2006-08-11| 441.23
#2006-08-14| 439.41
#2006-08-15| 443.56
#2006-08-16| 451.47
#2006-08-17| 450.24
#2006-08-18| 453.65
#2006-08-21| 444.81
#2006-08-22| 446.69
#2006-08-23| 450.84
#2006-08-24| 449.94
#2006-08-25| 446.93
#2006-08-28| 448.42
#2006-08-29| 451.82
#2006-08-30| 450.75
#2006-08-31| 448.53
#2006-09-01| 446.24
#2006-09-04| .
#2006-09-05| 452.70
#2006-09-06| 455.34
#2006-09-07| 457.63
#2006-09-08| 453.99
#2006-09-11| 448.65
#2006-09-12| 448.35
#2006-09-13| 455.70
#2006-09-14| 459.99
#2006-09-15| 459.93
#2006-09-18| 466.17
#2006-09-19| 467.08
#2006-09-20| 468.34
#2006-09-21| 471.63
#2006-09-22| 471.20
#2006-09-25| 473.02
#2006-09-26| 474.33
#2006-09-27| 482.55
#2006-09-28| 494.20
#2006-09-29| 497.16
#2006-10-02| 497.15
#2006-10-03| 503.35
#2006-10-04| 507.35
#2006-10-05| 512.08
#2006-10-06| 503.52
#2006-10-09| 500.41
#2006-10-10| 503.06
#2006-10-11| 507.79
#2006-10-12| 507.99
#2006-10-13| 507.47
#2006-10-16| 513.77
#2006-10-17| 510.04
#2006-10-18| 509.58
#2006-10-19| 519.43
#2006-10-20| 529.54
#2006-10-23| 519.86
#2006-10-24| 524.90
#2006-10-25| 527.44
#2006-10-26| 530.37
#2006-10-27| 533.62
#2006-10-30| 534.10
#2006-10-31| 547.73
#2006-11-01| 561.69
#2006-11-02| 564.85
#2006-11-03| 565.51
#2006-11-06| 565.22
#2006-11-07| 575.33
#2006-11-08| 575.82
#2006-11-09| 589.18
#2006-11-10| 590.60
#2006-11-13| 583.97
#2006-11-14| 576.80
#2006-11-15| 573.24
#2006-11-16| 576.67
#2006-11-17| 595.11
#2006-11-20| 586.57
#2006-11-21| 586.72
#2006-11-22| 596.36
#2006-11-23| .
#2006-11-24| 582.09
#2006-11-27| 575.67
#2006-11-28| 561.27
#2006-11-29| 574.48
#2006-11-30| 583.43
#2006-12-01| 584.41
#2006-12-04| 588.76
#2006-12-05| 595.44
#2006-12-06| 595.59
#2006-12-07| 597.63
#2006-12-08| 592.36
#2006-12-11| 590.33
#2006-12-12| 591.58
#2006-12-13| 593.40
#2006-12-14| 604.89
#2006-12-15| 612.30
#2006-12-18| 618.57
#2006-12-19| 614.46
#2006-12-20| 626.24
#2006-12-21| 621.79
#2006-12-22| 618.04
#2006-12-25| .
#2006-12-26| 618.20
#2006-12-27| 620.17
#2006-12-28| 637.91
#2006-12-29| 637.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 648.32
#2007-01-04| 648.80
#2007-01-05| 680.10
#2007-01-08| 681.45
#2007-01-09| 668.95
#2007-01-10| 656.14
#2007-01-11| 650.28
#2007-01-12| 665.03
#2007-01-15| .
#2007-01-16| 679.87
#2007-01-17| 676.27
#2007-01-18| 670.25
#2007-01-19| 667.89
#2007-01-22| 673.05
#2007-01-23| 671.67
#2007-01-24| 683.43
#2007-01-25| 667.77
#2007-01-26| 646.84
#2007-01-29| 655.72
#2007-01-30| 656.57
#2007-01-31| 650.38
#2007-02-01| 640.32
#2007-02-02| 643.15
#2007-02-05| 648.67
#2007-02-06| 656.34
#2007-02-07| 661.13
#2007-02-08| 666.74
#2007-02-09| 670.09
#2007-02-12| 674.15
#2007-02-13| 665.79
#2007-02-14| 678.22
#2007-02-15| 690.29
#2007-02-16| 685.38
#2007-02-19| .
#2007-02-20| 685.34
#2007-02-21| 690.01
#2007-02-22| 688.17
#2007-02-23| 688.72
#2007-02-26| 690.42
#2007-02-27| 667.21
#2007-02-28| 637.37
#2007-03-01| 635.92
#2007-03-02| 633.18
#2007-03-05| 607.53
#2007-03-06| 617.05
#2007-03-07| 617.74
#2007-03-08| 630.46
#2007-03-09| 641.07
#2007-03-12| 647.65
#2007-03-13| 650.49
#2007-03-14| 635.10
#2007-03-15| 643.65
#2007-03-16| 643.49
#2007-03-19| 645.53
#2007-03-20| 649.68
#2007-03-21| 650.38
#2007-03-22| 658.29
#2007-03-23| 666.03
#2007-03-26| 666.24
#2007-03-27| 666.75
#2007-03-28| 658.03
#2007-03-29| 657.98
#2007-03-30| 650.28
#2007-04-02| 659.36
#2007-04-03| 666.41
#2007-04-04| 702.47
#2007-04-05| 703.73
#2007-04-06| .
#2007-04-09| 707.48
#2007-04-10| 746.03
#2007-04-11| 730.12
#2007-04-12| 732.22
#2007-04-13| 728.76
#2007-04-16| 733.78
#2007-04-17| 741.48
#2007-04-18| 742.45
#2007-04-19| 726.92
#2007-04-20| 735.77
#2007-04-23| 751.44
#2007-04-24| 775.50
#2007-04-25| 764.87
#2007-04-26| 767.51
#2007-04-27| 766.64
#2007-04-30| 766.10
#2007-05-01| 765.99
#2007-05-02| 767.14
#2007-05-03| 778.94
#2007-05-04| 781.46
#2007-05-07| 788.48
#2007-05-08| 801.58
#2007-05-09| 823.37
#2007-05-10| 835.56
#2007-05-11| 827.44
#2007-05-14| 884.51
#2007-05-15| 880.99
#2007-05-16| 891.53
#2007-05-17| 897.30
#2007-05-18| 883.76
#2007-05-21| 878.91
#2007-05-22| 867.72
#2007-05-23| 860.44
#2007-05-24| 848.70
#2007-05-25| 841.42
#2007-05-28| .
#2007-05-29| 850.93
#2007-05-30| 824.40
#2007-05-31| 845.48
#2007-06-01| 847.21
#2007-06-04| 841.39
#2007-06-05| 856.11
#2007-06-06| 853.00
#2007-06-07| 847.69
#2007-06-08| 838.39
#2007-06-11| 841.26
#2007-06-12| 847.04
#2007-06-13| 854.03
#2007-06-14| 855.73
#2007-06-15| 862.29
#2007-06-18| 884.62
#2007-06-19| 884.73
#2007-06-20| 910.11
#2007-06-21| 908.08
#2007-06-22| 900.98
#2007-06-25| 893.75
#2007-06-26| 902.54
#2007-06-27| 893.12
#2007-06-28| 897.33
#2007-06-29| 905.85
#2007-07-02| 904.93
#2007-07-03| 938.16
#2007-07-04| .
#2007-07-05| 927.29
#2007-07-06| 939.05
#2007-07-09| 964.67
#2007-07-10| 963.01
#2007-07-11| 944.49
#2007-07-12| 958.13
#2007-07-13| 969.47
#2007-07-16| 958.06
#2007-07-17| 953.93
#2007-07-18| 949.81
#2007-07-19| 948.47
#2007-07-20| 960.35
#2007-07-23| 975.38
#2007-07-24|1006.27
#2007-07-25|1025.44
#2007-07-26|1012.55
#2007-07-27| 974.96
#2007-07-30| 987.14
#2007-07-31|1005.16
#2007-08-01| 961.71
#2007-08-02| 954.55
#2007-08-03| 953.68
#2007-08-06| 925.11
#2007-08-07| 918.80
#2007-08-08| 938.54
#2007-08-09| 945.27
#2007-08-10| 910.36
#2007-08-13| 916.09
#2007-08-14| 914.97
#2007-08-15| 883.57
#2007-08-16| 831.74
#2007-08-17| 785.02
#2007-08-20| 852.78
#2007-08-21| 898.65
#2007-08-22| 931.55
#2007-08-23| 962.14
#2007-08-24| 991.23
#2007-08-27|1072.90
#2007-08-28|1067.17
#2007-08-29|1015.78
#2007-08-30|1037.87
#2007-08-31|1065.56
#2007-09-03| .
#2007-09-04|1086.03
#2007-09-05|1082.92
#2007-09-06|1075.35
#2007-09-07|1082.60
#2007-09-10|1057.26
#2007-09-11|1053.30
#2007-09-12|1058.29
#2007-09-13|1069.08
#2007-09-14|1071.93
#2007-09-17|1072.75
#2007-09-18|1055.87
#2007-09-19|1061.71
#2007-09-20|1067.64
#2007-09-21|1071.23
#2007-09-24|1095.11
#2007-09-25|1084.87
#2007-09-26|1085.52
#2007-09-27|1123.74
#2007-09-28|1200.36
#2007-10-01|1200.20
#2007-10-02|1220.23
#2007-10-03|1200.66
#2007-10-04|1177.99
#2007-10-05|1224.61
#2007-10-08|1246.73
#2007-10-09|1244.28
#2007-10-10|1245.46
#2007-10-11|1251.26
#2007-10-12|1227.46
#2007-10-15|1250.47
#2007-10-16|1244.75
#2007-10-17|1240.76
#2007-10-18|1273.41
#2007-10-19|1274.58
#2007-10-22|1208.66
#2007-10-23|1227.69
#2007-10-24|1211.30
#2007-10-25|1194.54
#2007-10-26|1200.86
#2007-10-29|1214.86
#2007-10-30|1210.30
#2007-10-31|1206.03
#2007-11-01|1198.13
#2007-11-02|1174.05
#2007-11-05|1139.92
#2007-11-06|1160.31
#2007-11-07|1170.36
#2007-11-08|1131.71
#2007-11-09|1111.49
#2007-11-12|1063.91
#2007-11-13|1041.11
#2007-11-14|1088.56
#2007-11-15|1072.24
#2007-11-16|1048.73
#2007-11-19|1048.17
#2007-11-20|1049.48
#2007-11-21|1022.77
#2007-11-22| .
#2007-11-23| 991.48
#2007-11-26|1034.65
#2007-11-27|1013.63
#2007-11-28|1006.96
#2007-11-29|1036.74
#2007-11-30|1061.37
#2007-12-03|1081.65
#2007-12-04|1080.92
#2007-12-05|1095.21
#2007-12-06|1097.77
#2007-12-07|1095.95
#2007-12-10|1088.33
#2007-12-11|1100.99
#2007-12-12|1081.22
#2007-12-13|1050.57
#2007-12-14|1023.56
#2007-12-17| 988.16
#2007-12-18| 981.25
#2007-12-19| 995.98
#2007-12-20| 997.80
#2007-12-21|1005.34
#2007-12-24|1031.51
#2007-12-25| .
#2007-12-26|1032.29
#2007-12-27|1046.55
#2007-12-28|1047.53
#2007-12-31|1060.71
#2008-01-01| .
#2008-01-02|1037.89
#2008-01-03|1022.25
#2008-01-04|1032.07
#2008-01-07|1009.09
#2008-01-08|1015.60
#2008-01-09|1025.44
#2008-01-10| 977.90
#2008-01-11| 969.73
#2008-01-14| 927.94
#2008-01-15| 914.64
#2008-01-16| 871.63
#2008-01-17| 892.93
#2008-01-18| 902.95
#2008-01-21| .
#2008-01-22| 797.17
#2008-01-23| 838.41
#2008-01-24| 829.81
#2008-01-25| 871.52
#2008-01-28| 825.67
#2008-01-29| 820.02
#2008-01-30| 788.77
#2008-01-31| 799.19
#2008-02-01| 829.77
#2008-02-04| 876.80
#2008-02-05| 884.01
#2008-02-06| 846.41
#2008-02-07| 846.53
#2008-02-08| 846.56
#2008-02-11| 831.15
#2008-02-12| 837.82
#2008-02-13| 843.83
#2008-02-14| 860.21
#2008-02-15| 854.51
#2008-02-18| .
#2008-02-19| 850.32
#2008-02-20| 843.31
#2008-02-21| 840.55
#2008-02-22| 821.67
#2008-02-25| 816.37
#2008-02-26| 817.60
#2008-02-27| 845.81
#2008-02-28| 854.75
#2008-02-29| 849.92
#2008-03-03| 821.29
#2008-03-04| 811.48
#2008-03-05| 803.27
#2008-03-06| 803.42
#2008-03-07| 776.17
#2008-03-10| 755.36
#2008-03-11| 749.47
#2008-03-12| 740.22
#2008-03-13| 703.46
#2008-03-14| 678.02
#2008-03-17| 614.97
#2008-03-18| 632.15
#2008-03-19| 668.86
#2008-03-20| 636.09
#2008-03-21| .
#2008-03-24| 635.06
#2008-03-25| 674.24
#2008-03-26| 674.24
#2008-03-27| 684.90
#2008-03-28| 703.20
#2008-03-31| 714.31
#2008-04-01| 712.28
#2008-04-02| 745.13
#2008-04-03| 757.28
#2008-04-04| 757.32
#2008-04-07| 767.21
#2008-04-08| 755.96
#2008-04-09| 730.78
#2008-04-10| 728.63
#2008-04-11| 742.34
#2008-04-14| 703.75
#2008-04-15| 713.98
#2008-04-16| 709.75
#2008-04-17| 700.32
#2008-04-18| 690.57
#2008-04-21| 697.44
#2008-04-22| 701.39
#2008-04-23| 747.36
#2008-04-24| 798.29
#2008-04-25| 784.27
#2008-04-28| 786.15
#2008-04-29| 812.60
#2008-04-30| 828.28
#2008-05-01| 828.42
#2008-05-02| 855.65
#2008-05-05| 867.37
#2008-05-06| 856.33
#2008-05-07| 820.16
#2008-05-08| 799.94
#2008-05-09| 797.57
#2008-05-12| 797.76
#2008-05-13| 797.25
#2008-05-14| 790.29
#2008-05-15| 797.96
#2008-05-16| 814.67
#2008-05-19| 812.77
#2008-05-20| 786.45
#2008-05-21| 807.68
#2008-05-22| 808.45
#2008-05-23| 802.13
#2008-05-26| .
#2008-05-27| 802.01
#2008-05-28| 806.72
#2008-05-29| 821.45
#2008-05-30| 839.50
#2008-06-02| 873.12
#2008-06-03| 856.95
#2008-06-04| 877.18
#2008-06-05| 867.01
#2008-06-06| 865.30
#2008-06-09| 865.40
#2008-06-10| 812.61
#2008-06-11| 805.39
#2008-06-12| 811.07
#2008-06-13| 801.73
#2008-06-16| 822.88
#2008-06-17| 812.73
#2008-06-18| 837.50
#2008-06-19| 816.13
#2008-06-20| 825.26
#2008-06-23| 792.83
#2008-06-24| 764.13
#2008-06-25| 771.98
#2008-06-26| 758.42
#2008-06-27| 740.06
#2008-06-30| 733.95
#2008-07-01| 733.18
#2008-07-02| 714.82
#2008-07-03| 697.42
#2008-07-04| .
#2008-07-07| 707.05
#2008-07-08| 691.54
#2008-07-09| 702.77
#2008-07-10| 716.83
#2008-07-11| 721.93
#2008-07-14| 717.13
#2008-07-15| 683.26
#2008-07-16| 678.84
#2008-07-17| 683.60
#2008-07-18| 700.62
#2008-07-21| 725.73
#2008-07-22| 730.21
#2008-07-23| 738.52
#2008-07-24| 754.02
#2008-07-25| 727.17
#2008-07-28| 726.08
#2008-07-29| 707.84
#2008-07-30| 715.79
#2008-07-31| 711.12
#2008-08-01| 704.69
#2008-08-04| 689.52
#2008-08-05| 676.88
#2008-08-06| 676.84
#2008-08-07| 675.42
#2008-08-08| 684.03
#2008-08-11| 704.93
#2008-08-12| 710.08
#2008-08-13| 707.03
#2008-08-14| 704.32
#2008-08-15| 715.30
#2008-08-18| 709.59
#2008-08-19| 721.17
#2008-08-20| 712.77
#2008-08-21| 706.07
#2008-08-22| 704.60
#2008-08-25| 700.33
#2008-08-26| 700.94
#2008-08-27| 715.93
#2008-08-28| 710.94
#2008-08-29| 728.11
#2008-09-01| .
#2008-09-02| 704.20
#2008-09-03| 692.41
#2008-09-04| 686.80
#2008-09-05| 674.18
#2008-09-08| 696.97
#2008-09-09| 688.39
#2008-09-10| 693.32
#2008-09-11| 685.51
#2008-09-12| 704.50
#2008-09-15| 704.81
#2008-09-16| 672.21
#2008-09-17| 672.01
#2008-09-18| 649.74
#2008-09-19| 699.83
#2008-09-22| 717.86
#2008-09-23| 670.28
#2008-09-24| 647.35
#2008-09-25| 656.07
#2008-09-26| 653.68
#2008-09-29| 627.28
#2008-09-30| 614.44
#2008-10-01| 614.29
#2008-10-02| 621.97
#2008-10-03| 610.91
#2008-10-06| 565.88
#2008-10-07| 565.68
#2008-10-08| 507.97
#2008-10-09| 535.78
#2008-10-10| 511.80
#2008-10-13| 558.60
#2008-10-14| 594.56
#2008-10-15| 578.47
#2008-10-16| 563.07
#2008-10-17| 548.73
#2008-10-20| 561.35
#2008-10-21| 558.88
#2008-10-22| 502.09
#2008-10-23| 464.20
#2008-10-24| 458.11
#2008-10-27| 406.07
#2008-10-28| 422.96
#2008-10-29| 447.82
#2008-10-30| 477.60
#2008-10-31| 488.03
#2008-11-03| 484.21
#2008-11-04| 485.79
#2008-11-05| 514.46
#2008-11-06| 458.89
#2008-11-07| 452.13
#2008-11-10| 492.77
#2008-11-11| 473.52
#2008-11-12| 457.39
#2008-11-13| 450.25
#2008-11-14| 469.57
#2008-11-17| 495.17
#2008-11-18| 496.61
#2008-11-19| 512.01
#2008-11-20| 480.59
#2008-11-21| 468.05
#2008-11-24| 481.04
#2008-11-25| 510.24
#2008-11-26| 539.73
#2008-11-27| .
#2008-11-28| 576.95
#2008-12-01| 548.75
#2008-12-02| 530.51
#2008-12-03| 566.92
#2008-12-04| 548.05
#2008-12-05| 558.12
#2008-12-08| 586.35
#2008-12-09| 571.95
#2008-12-10| 590.84
#2008-12-11| 566.57
#2008-12-12| 537.09
#2008-12-15| 540.51
#2008-12-16| 545.32
#2008-12-17| 594.79
#2008-12-18| 610.49
#2008-12-19| 599.49
#2008-12-22| 594.58
#2008-12-23| 570.07
#2008-12-24| 570.27
#2008-12-25| .
#2008-12-26| 570.30
#2008-12-29| 589.69
#2008-12-30| 590.09
#2008-12-31| 602.51
#2009-01-01| .
#2009-01-02| 607.37
#2009-01-05| 619.02
#2009-01-06| 607.70
#2009-01-07| 587.06
#2009-01-08| 567.71
#2009-01-09| 571.78
#2009-01-12| 555.65
#2009-01-13| 550.63
#2009-01-14| 565.00
#2009-01-15| 542.08
#2009-01-16| 537.61
#2009-01-19| .
#2009-01-20| 536.23
#2009-01-21| 534.29
#2009-01-22| 542.03
#2009-01-23| 529.13
#2009-01-26| 529.15
#2009-01-27| 528.94
#2009-01-28| 529.01
#2009-01-29| 550.37
#2009-01-30| 584.98
#2009-02-02| 572.17
#2009-02-03| 577.38
#2009-02-04| 593.22
#2009-02-05| 598.18
#2009-02-06| 601.11
#2009-02-09| 591.93
#2009-02-10| 595.88
#2009-02-11| 583.48
#2009-02-12| 580.41
#2009-02-13| 589.74
#2009-02-16| .
#2009-02-17| 562.87
#2009-02-18| 567.31
#2009-02-19| 590.10
#2009-02-20| 569.79
#2009-02-23| 585.96
#2009-02-24| 570.92
#2009-02-25| 585.55
#2009-02-26| 570.86
#2009-02-27| 570.94
#2009-03-02| 552.28
#2009-03-03| 553.77
#2009-03-04| 567.37
#2009-03-05| 568.84
#2009-03-06| 564.34
#2009-03-09| 553.00
#2009-03-10| 553.43
#2009-03-11| 570.59
#2009-03-12| 561.82
#2009-03-13| 574.88
#2009-03-16| 597.16
#2009-03-17| 592.91
#2009-03-18| 600.50
#2009-03-19| 612.31
#2009-03-20| 590.21
#2009-03-23| 604.32
#2009-03-24| 604.60
#2009-03-25| 585.37
#2009-03-26| 590.22
#2009-03-27| 591.94
#2009-03-30| 581.82
#2009-03-31| 594.87
#2009-04-01| 602.47
#2009-04-02| 624.53
#2009-04-03| 636.43
#2009-04-06| 633.32
#2009-04-07| 623.44
#2009-04-08| 619.55
#2009-04-09| 638.67
#2009-04-10| .
#2009-04-13| 639.61
#2009-04-14| 650.15
#2009-04-15| 644.03
#2009-04-16| 634.64
#2009-04-17| 622.16
#2009-04-20| 642.99
#2009-04-21| 640.08
#2009-04-22| 638.19
#2009-04-23| 653.22
#2009-04-24| 658.50
#2009-04-27| 641.55
#2009-04-28| 625.11
#2009-04-29| 642.60
#2009-04-30| 653.13
#2009-05-01| 653.14
#2009-05-04| 672.02
#2009-05-05| 660.84
#2009-05-06| 670.85
#2009-05-07| 649.86
#2009-05-08| 655.97
#2009-05-11| 647.75
#2009-05-12| 635.72
#2009-05-13| 632.16
#2009-05-14| 634.26
#2009-05-15| 644.21
#2009-05-18| 648.52
#2009-05-19| 653.65
#2009-05-20| 653.73
#2009-05-21| 655.56
#2009-05-22| 667.35
#2009-05-25| .
#2009-05-26| 665.82
#2009-05-27| 678.71
#2009-05-28| 678.71
#2009-05-29| 686.94
#2009-06-01| 725.58
#2009-06-02| 723.09
#2009-06-03| 726.69
#2009-06-04| 727.47
#2009-06-05| 761.36
#2009-06-08| 761.95
#2009-06-09| 759.37
#2009-06-10| 771.04
#2009-06-11| 763.20
#2009-06-12| 739.06
#2009-06-15| 724.30
#2009-06-16| 720.27
#2009-06-17| 714.70
#2009-06-18| 736.60
#2009-06-19| 746.01
#2009-06-22| 747.25
#2009-06-23| 732.17
#2009-06-24| 759.37
#2009-06-25| 767.18
#2009-06-26| 768.04
#2009-06-29| 771.21
#2009-06-30| 754.16
#2009-07-01| 755.04
#2009-07-02| 757.22
#2009-07-03| .
#2009-07-06| 757.44
#2009-07-07| 754.50
#2009-07-08| 737.06
#2009-07-09| 743.16
#2009-07-10| 740.86
#2009-07-13| 721.93
#2009-07-14| 746.73
#2009-07-15| 764.10
#2009-07-16| 772.52
#2009-07-17| 781.53
#2009-07-20| 783.93
#2009-07-21| 779.26
#2009-07-22| 783.88
#2009-07-23| 794.27
#2009-07-24| 799.17
#2009-07-27| 823.74
#2009-07-28| 828.27
#2009-07-29| 811.00
#2009-07-30| 819.23
#2009-07-31| 857.30
#2009-08-03| 883.96
#2009-08-04| 869.75
#2009-08-05| 857.42
#2009-08-06| 879.96
#2009-08-07| 840.90
#2009-08-10| 859.78
#2009-08-11| 856.71
#2009-08-12| 823.43
#2009-08-13| 822.63
#2009-08-14| 810.70
#2009-08-17| 771.63
#2009-08-18| 776.71
#2009-08-19| 756.87
#2009-08-20| 776.46
#2009-08-21| 782.30
#2009-08-24| 812.44
#2009-08-25| 804.92
#2009-08-26| 797.59
#2009-08-27| 785.51
#2009-08-28| 782.83
#2009-08-31| 770.41
#2009-09-01| 777.21
#2009-09-02| 757.60
#2009-09-03| 771.77
#2009-09-04| 789.97
#2009-09-07| .
#2009-09-08| 797.09
#2009-09-09| 789.93
#2009-09-10| 800.40
#2009-09-11| 804.38
#2009-09-14| 795.04
#2009-09-15| 783.65
#2009-09-16| 804.85
#2009-09-17| 819.98
#2009-09-18| 817.96
#2009-09-21| 814.56
#2009-09-22| 820.57
#2009-09-23| 820.28
#2009-09-24| 800.47
#2009-09-25| 799.67
#2009-09-28| 784.00
#2009-09-29| 796.11
#2009-09-30| 793.82
#2009-10-01| 793.82
#2009-10-02| 778.51
#2009-10-05| 784.21
#2009-10-06| 788.93
#2009-10-07| 799.42
#2009-10-08| 806.73
#2009-10-09| 800.81
#2009-10-12| 800.30
#2009-10-13| 808.71
#2009-10-14| 811.32
#2009-10-15| 802.52
#2009-10-16| 812.34
#2009-10-19| 812.61
#2009-10-20| 816.15
#2009-10-21| 840.15
#2009-10-22| 830.33
#2009-10-23| 827.97
#2009-10-26| 827.73
#2009-10-27| 809.09
#2009-10-28| 799.74
#2009-10-29| 775.50
#2009-10-30| 779.89
#2009-11-02| 766.43
#2009-11-03| 773.58
#2009-11-04| 785.87
#2009-11-05| 784.13
#2009-11-06| 800.95
#2009-11-09| 817.26
#2009-11-10| 809.42
#2009-11-11| 807.51
#2009-11-12| 813.04
#2009-11-13| 807.22
#2009-11-16| 811.23
#2009-11-17| 814.07
#2009-11-18| 815.26
#2009-11-19| 813.28
#2009-11-20| 803.08
#2009-11-23| 801.43
#2009-11-24| 795.33
#2009-11-25| 807.41
#2009-11-26| .
#2009-11-27| 779.05
#2009-11-30| 791.11
#2009-12-01| 800.21
#2009-12-02| 801.81
#2009-12-03| 798.12
#2009-12-04| 789.50
#2009-12-07| 791.72
#2009-12-08| 765.78
#2009-12-09| 759.07
#2009-12-10| 756.47
#2009-12-11| 758.27
#2009-12-14| 771.94
#2009-12-15| 768.88
#2009-12-16| 758.63
#2009-12-17| 749.18
#2009-12-18| 743.31
#2009-12-21| 743.04
#2009-12-22| 745.02
#2009-12-23| 757.21
#2009-12-24| 760.93
#2009-12-25| .
#2009-12-28| 770.87
#2009-12-29| 773.74
#2009-12-30| 780.55
#2009-12-31| 789.32
#2010-01-01| .
#2010-01-04| 791.70
#2010-01-05| 801.97
#2010-01-06| 817.97
#2010-01-07| 824.44
#2010-01-08| 825.63
#2010-01-11| 817.75
#2010-01-12| 810.69
#2010-01-13| 790.51
#2010-01-14| 796.16
#2010-01-15| 801.87
#2010-01-18| .
#2010-01-19| 786.47
#2010-01-20| 783.02
#2010-01-21| 764.31
#2010-01-22| 762.34
#2010-01-25| 764.19
#2010-01-26| 754.31
#2010-01-27| 746.11
#2010-01-28| 758.83
#2010-01-29| 756.48
#2010-02-01| 778.38
#2010-02-02| 776.82
#2010-02-03| 786.98
#2010-02-04| 773.97
#2010-02-05| 754.42
#2010-02-08| 749.04
#2010-02-09| 762.22
#2010-02-10| 776.43
#2010-02-11| 779.84
#2010-02-12| 778.39
#2010-02-15| .
#2010-02-16| 778.40
#2010-02-17| 787.65
#2010-02-18| 784.58
#2010-02-19| 766.75
#2010-02-22| 772.89
#2010-02-23| 774.30
#2010-02-24| 770.27
#2010-02-25| 769.66
#2010-02-26| 774.71
#2010-03-01| 789.71
#2010-03-02| 792.14
#2010-03-03| 795.09
#2010-03-04| 784.48
#2010-03-05| 790.22
#2010-03-08| 800.47
#2010-03-09| 801.09
#2010-03-10| 798.48
#2010-03-11| 794.42
#2010-03-12| 795.25
#2010-03-15| 791.79
#2010-03-16| 795.51
#2010-03-17| 803.42
#2010-03-18| 803.66
#2010-03-19| 808.78
#2010-03-22| 804.24
#2010-03-23| 803.87
#2010-03-24| 805.50
#2010-03-25| 808.27
#2010-03-26| 811.98
#2010-03-29| 814.86
#2010-03-30| 809.43
#2010-03-31| 797.28
#2010-04-01| 814.12
#2010-04-02| .
#2010-04-05| 814.15
#2010-04-06| 813.88
#2010-04-07| 834.49
#2010-04-08| 823.04
#2010-04-09| 826.08
#2010-04-12| 823.44
#2010-04-13| 827.92
#2010-04-14| 828.91
#2010-04-15| 821.47
#2010-04-16| 819.18
#2010-04-19| 800.42
#2010-04-20| 811.14
#2010-04-21| 828.97
#2010-04-22| 817.48
#2010-04-23| 815.79
#2010-04-26| 825.29
#2010-04-27| 815.56
#2010-04-28| 798.90
#2010-04-29| 785.38
#2010-04-30| 799.89
#2010-05-03| 786.11
#2010-05-04| 773.82
#2010-05-05| 758.34
#2010-05-06| 749.66
#2010-05-07| 750.35
#2010-05-10| 763.99
#2010-05-11| 759.66
#2010-05-12| 765.05
#2010-05-13| 788.54
#2010-05-14| 778.11
#2010-05-17| 758.88
#2010-05-18| 769.71
#2010-05-19| 754.64
#2010-05-20| 751.87
#2010-05-21| 751.89
#2010-05-24| 746.80
#2010-05-25| 710.13
#2010-05-26| 721.95
#2010-05-27| 749.39
#2010-05-28| 758.49
#2010-05-31| .
#2010-06-01| 734.55
#2010-06-02| 716.88
#2010-06-03| 721.18
#2010-06-04| 714.54
#2010-06-07| 694.64
#2010-06-08| 694.29
#2010-06-09| 696.66
#2010-06-10| 708.31
#2010-06-11| 723.28
#2010-06-14| 734.74
#2010-06-15| 738.51
#2010-06-16| 738.55
#2010-06-17| 750.58
#2010-06-18| 753.95
#2010-06-21| 782.80
#2010-06-22| 769.44
#2010-06-23| 781.62
#2010-06-24| 779.95
#2010-06-25| 771.96
#2010-06-28| 790.93
#2010-06-29| 776.75
#2010-06-30| 783.78
#2010-07-01| 782.85
#2010-07-02| 775.94
#2010-07-05| .
#2010-07-06| 781.54
#2010-07-07| 775.44
#2010-07-08| 774.37
#2010-07-09| 789.54
#2010-07-12| 788.23
#2010-07-13| 785.35
#2010-07-14| 782.41
#2010-07-15| 768.07
#2010-07-16| 769.18
#2010-07-19| 766.27
#2010-07-20| 770.67
#2010-07-21| 782.03
#2010-07-22| 780.28
#2010-07-23| 781.36
#2010-07-26| 778.28
#2010-07-27| 780.28
#2010-07-28| 793.79
#2010-07-29| 791.28
#2010-07-30| 792.61
#2010-08-02| 802.93
#2010-08-03| 801.76
#2010-08-04| 806.00
#2010-08-05| 801.57
#2010-08-06| 807.53
#2010-08-09| 809.73
#2010-08-10| 797.75
#2010-08-11| 791.24
#2010-08-12| 780.90
#2010-08-13| 792.62
#2010-08-16| 792.74
#2010-08-17| 789.80
#2010-08-18| 787.78
#2010-08-19| 790.44
#2010-08-20| 789.87
#2010-08-23| 790.61
#2010-08-24| 791.96
#2010-08-25| 784.10
#2010-08-26| 779.27
#2010-08-27| 789.30
#2010-08-30| 799.72
#2010-08-31| 804.19
#2010-09-01| 808.25
#2010-09-02| 816.09
#2010-09-03| 808.07
#2010-09-06| .
#2010-09-07| 808.12
#2010-09-08| 796.18
#2010-09-09| 804.92
#2010-09-10| 809.67
#2010-09-13| 817.23
#2010-09-14| 819.75
#2010-09-15| 822.03
#2010-09-16| 836.84
#2010-09-17| 852.09
#2010-09-20| 844.76
#2010-09-21| 833.46
#2010-09-22| 835.94
#2010-09-23| 835.84
#2010-09-24| 837.84
#2010-09-27| 838.83
#2010-09-28| 832.18
#2010-09-29| 831.94
#2010-09-30| 825.73
#2010-10-01| 826.22
#2010-10-04| 835.96
#2010-10-05| 834.27
#2010-10-06| 834.48
#2010-10-07| 831.08
#2010-10-08| 833.02
#2010-10-11| 833.27
#2010-10-12| 829.36
#2010-10-13| 832.72
#2010-10-14| 832.46
#2010-10-15| 845.48
#2010-10-18| 841.95
#2010-10-19| 845.34
#2010-10-20| 827.37
#2010-10-21| 828.17
#2010-10-22| 817.50
#2010-10-25| 820.48
#2010-10-26| 813.93
#2010-10-27| 796.13
#2010-10-28| 795.94
#2010-10-29| 797.68
#2010-11-01| 813.87
#2010-11-02| 816.10
#2010-11-03| 826.00
#2010-11-04| 823.12
#2010-11-05| 816.21
#2010-11-08| 821.54
#2010-11-09| 817.11
#2010-11-10| 817.14
#2010-11-11| 818.07
#2010-11-12| 805.23
#2010-11-15| 800.73
#2010-11-16| 795.51
#2010-11-17| 783.76
#2010-11-18| 786.27
#2010-11-19| 776.66
#2010-11-22| 776.78
#2010-11-23| 769.11
#2010-11-24| 768.01
#2010-11-25| .
#2010-11-26| 759.25
#2010-11-29| 760.67
#2010-11-30| 750.20
#2010-12-01| 757.04
#2010-12-02| 782.23
#2010-12-03| 786.82
#2010-12-06| 778.69
#2010-12-07| 772.24
#2010-12-08| 766.06
#2010-12-09| 768.78
#2010-12-10| 759.57
#2010-12-13| 778.50
#2010-12-14| 776.27
#2010-12-15| 766.23
#2010-12-16| 753.27
#2010-12-17| 754.02
#2010-12-20| 755.53
#2010-12-21| 763.82
#2010-12-22| 756.91
#2010-12-23| 759.12
#2010-12-24| .
#2010-12-27| 762.04
#2010-12-28| 755.30
#2010-12-29| 765.51
#2010-12-30| 766.59
#2010-12-31| 769.49
#2011-01-03| 786.28
#2011-01-04| 795.71
#2011-01-05| 796.51
#2011-01-06| 791.83
#2011-01-07| 781.89
#2011-01-10| 774.32
#2011-01-11| 780.11
#2011-01-12| 785.31
#2011-01-13| 781.27
#2011-01-14| 783.81
#2011-01-17| .
#2011-01-18| 782.48
#2011-01-19| 787.10
#2011-01-20| 779.23
#2011-01-21| 775.56
#2011-01-24| 774.66
#2011-01-25| 775.75
#2011-01-26| 768.33
#2011-01-27| 775.59
#2011-01-28| 769.05
#2011-01-31| 764.52
#2011-02-01| 766.69
#2011-02-02| 778.69
#2011-02-03| 778.80
#2011-02-04| 778.70
#2011-02-07| 775.87
#2011-02-08| 779.72
#2011-02-09| 766.87
#2011-02-10| 747.20
#2011-02-11| 751.09
#2011-02-14| 764.24
#2011-02-15| 764.06
#2011-02-16| 764.40
#2011-02-17| 755.90
#2011-02-18| 758.04
#2011-02-21| .
#2011-02-22| 750.13
#2011-02-23| 750.26
#2011-02-24| 747.35
#2011-02-25| 752.33
#2011-02-28| 756.86
#2011-03-01| 765.84
#2011-03-02| 764.65
#2011-03-03| 764.85
#2011-03-04| 776.62
#2011-03-07| 772.02
#2011-03-08| 773.08
#2011-03-09| 777.49
#2011-03-10| 779.80
#2011-03-11| 770.86
#2011-03-14| 771.65
#2011-03-15| 756.73
#2011-03-16| 754.83
#2011-03-17| 757.52
#2011-03-18| 765.56
#2011-03-21| 768.81
#2011-03-22| 778.73
#2011-03-23| 793.29
#2011-03-24| 798.34
#2011-03-25| 803.78
#2011-03-28| 796.60
#2011-03-29| 794.79
#2011-03-30| 800.43
#2011-03-31| 802.99
#2011-04-01| 803.06
#2011-04-04| 808.49
#2011-04-05| 808.61
#2011-04-06| 800.16
#2011-04-07| 795.00
#2011-04-08| 794.32
#2011-04-11| 788.00
#2011-04-12| 799.56
#2011-04-13| 808.87
#2011-04-14| 806.65
#2011-04-15| 806.68
#2011-04-18| 803.82
#2011-04-19| 796.76
#2011-04-20| 807.17
#2011-04-21| 813.87
#2011-04-22| .
#2011-04-25| 813.07
#2011-04-26| 807.38
#2011-04-27| 802.17
#2011-04-28| 792.52
#2011-04-29| 803.30
#2011-05-02| 803.50
#2011-05-03| 815.74
#2011-05-04| 825.74
#2011-05-05| 828.54
#2011-05-06| 839.88
#2011-05-09| 844.22
#2011-05-10| 844.63
#2011-05-11| 840.15
#2011-05-12| 826.96
#2011-05-13| 842.77
#2011-05-16| 835.66
#2011-05-17| 839.66
#2011-05-18| 837.79
#2011-05-19| 832.88
#2011-05-20| 827.09
#2011-05-23| 806.52
#2011-05-24| 808.62
#2011-05-25| 814.39
#2011-05-26| 812.84
#2011-05-27| 817.06
#2011-05-30| .
#2011-05-31| 831.68
#2011-06-01| 823.41
#2011-06-02| 817.55
#2011-06-03| 812.98
#2011-06-06| 812.85
#2011-06-07| 812.29
#2011-06-08| 801.39
#2011-06-09| 794.40
#2011-06-10| 787.66
#2011-06-13| 787.91
#2011-06-14| 788.30
#2011-06-15| 788.79
#2011-06-16| 773.85
#2011-06-17| 767.92
#2011-06-20| 763.45
#2011-06-21| 765.74
#2011-06-22| 764.08
#2011-06-23| 758.78
#2011-06-24| 760.94
#2011-06-27| 765.54
#2011-06-28| 774.64
#2011-06-29| 780.11
#2011-06-30| 788.32
#2011-07-01| 788.29
#2011-07-04| .
#2011-07-05| 808.03
#2011-07-06| 812.27
#2011-07-07| 807.86
#2011-07-08| 810.22
#2011-07-11| 801.91
#2011-07-12| 777.52
#2011-07-13| 787.50
#2011-07-14| 787.13
#2011-07-15| 787.56
#2011-07-18| 787.08
#2011-07-19| 781.20
#2011-07-20| 786.12
#2011-07-21| 787.47
#2011-07-22| 796.59
#2011-07-25| 789.11
#2011-07-26| 791.82
#2011-07-27| 791.32
#2011-07-28| 784.56
#2011-07-29| 779.08
#2011-08-01| 783.23
#2011-08-02| 783.54
#2011-08-03| 780.84
#2011-08-04| 795.68
#2011-08-05| 759.58
#2011-08-08| 734.48
#2011-08-09| 709.25
#2011-08-10| 718.51
#2011-08-11| 715.42
#2011-08-12| 722.22
#2011-08-15| 734.36
#2011-08-16| 730.91
#2011-08-17| 727.69
#2011-08-18| 726.87
#2011-08-19| 710.92
#2011-08-22| 689.88
#2011-08-23| 699.13
#2011-08-24| 698.78
#2011-08-25| 713.37
#2011-08-26| 712.51
#2011-08-29| 731.41
#2011-08-30| 733.45
#2011-08-31| 743.12
#2011-09-01| 749.83
#2011-09-02| 753.62
#2011-09-05| .
#2011-09-06| 735.19
#2011-09-07| 740.26
#2011-09-08| 750.76
#2011-09-09| 747.26
#2011-09-12| 721.01
#2011-09-13| 720.47
#2011-09-14| 719.26
#2011-09-15| 727.27
#2011-09-16| 730.85
#2011-09-19| 717.19
#2011-09-20| 704.38
#2011-09-21| 709.98
#2011-09-22| 673.18
#2011-09-23| 666.49
#2011-09-26| 646.71
#2011-09-27| 663.96
#2011-09-28| 673.90
#2011-09-29| 673.91
#2011-09-30| 673.33
#2011-10-03| 641.19
#2011-10-04| 628.13
#2011-10-05| 628.33
#2011-10-06| 650.88
#2011-10-07| 671.44
#2011-10-10| 672.09
#2011-10-11| 682.73
#2011-10-12| 688.39
#2011-10-13| 697.10
#2011-10-14| 683.23
#2011-10-17| 700.09
#2011-10-18| 684.28
#2011-10-19| 693.41
#2011-10-20| 693.92
#2011-10-21| 703.14
#2011-10-24| 716.29
#2011-10-25| 721.64
#2011-10-26| 723.04
#2011-10-27| 739.64
#2011-10-28| 741.97
#2011-10-31| 746.91
#2011-11-01| 732.19
#2011-11-02| 729.47
#2011-11-03| 717.85
#2011-11-04| 736.87
#2011-11-07| 748.60
#2011-11-08| 778.10
#2011-11-09| 779.37
#2011-11-10| 760.79
#2011-11-11| 777.45
#2011-11-14| 797.92
#2011-11-15| 800.52
#2011-11-16| 775.85
#2011-11-17| 775.99
#2011-11-18| 766.88
#2011-11-21| 759.13
#2011-11-22| 765.12
#2011-11-23| 753.53
#2011-11-24| .
#2011-11-25| 774.05
#2011-11-28| 780.07
#2011-11-29| 796.09
#2011-11-30| 787.31
#2011-12-01| 783.47
#2011-12-02| 783.39
#2011-12-05| 779.41
#2011-12-06| 767.68
#2011-12-07| 766.70
#2011-12-08| 762.08
#2011-12-09| 757.96
#2011-12-12| 751.36
#2011-12-13| 742.08
#2011-12-14| 744.51
#2011-12-15| 740.42
#2011-12-16| 747.94
#2011-12-19| 747.46
#2011-12-20| 745.16
#2011-12-21| 754.82
#2011-12-22| 753.83
#2011-12-23| 768.58
#2011-12-26| .
#2011-12-27| 768.57
#2011-12-28| 766.02
#2011-12-29| 760.23
#2011-12-30| 770.66
#2012-01-02| .
#2012-01-03| 773.97
#2012-01-04| 772.90
#2012-01-05| 774.74
#2012-01-06| 766.48
#2012-01-09| 778.09
#2012-01-10| 776.74
#2012-01-11| 772.63
#2012-01-12| 769.10
#2012-01-13| 778.59
#2012-01-16| .
#2012-01-17| 783.91
#2012-01-18| 776.95
#2012-01-19| 772.22
#2012-01-20| 764.68
#2012-01-23| 764.79
#2012-01-24| 764.82
#2012-01-25| 764.62
#2012-01-26| 770.96
#2012-01-27| 774.55
#2012-01-30| 768.20
#2012-01-31| 781.90
#2012-02-01| 781.74
#2012-02-02| 785.91
#2012-02-03| 789.89
#2012-02-06| 798.31
#2012-02-07| 805.71
#2012-02-08| 814.15
#2012-02-09| 816.22
#2012-02-10| 815.77
#2012-02-13| 814.94
#2012-02-14| 811.12
#2012-02-15| 827.89
#2012-02-16| 825.10
#2012-02-17| 833.23
#2012-02-20| .
#2012-02-21| 821.66
#2012-02-22| 824.01
#2012-02-23| 818.91
#2012-02-24| 827.87
#2012-02-27| 808.41
#2012-02-28| 817.92
#2012-02-29| 832.26
#2012-03-01| 828.88
#2012-03-02| 835.64
#2012-03-05| 826.02
#2012-03-06| 821.30
#2012-03-07| 815.52
#2012-03-08| 822.10
#2012-03-09| 836.69
#2012-03-12| 832.59
#2012-03-13| 837.60
#2012-03-14| 838.72
#2012-03-15| 834.58
#2012-03-16| 839.79
#2012-03-19| 839.69
#2012-03-20| 835.26
#2012-03-21| 811.64
#2012-03-22| 814.53
#2012-03-23| 804.53
#2012-03-26| 808.49
#2012-03-27| 821.15
#2012-03-28| 812.93
#2012-03-29| 808.44
#2012-03-30| 804.56
#2012-04-02| 807.80
#2012-04-03| 816.87
#2012-04-04| 816.80
#2012-04-05| 813.41
#2012-04-06| .
#2012-04-09| 813.08
#2012-04-10| 800.30
#2012-04-11| 794.43
#2012-04-12| 801.36
#2012-04-13| 805.83
#2012-04-16| 798.27
#2012-04-17| 798.56
#2012-04-18| 810.62
#2012-04-19| 805.36
#2012-04-20| 813.11
#2012-04-23| 797.83
#2012-04-24| 797.33
#2012-04-25| 799.14
#2012-04-26| 802.82
#2012-04-27| 805.50
#2012-04-30| 822.72
#2012-05-01| 822.70
#2012-05-02| 821.29
#2012-05-03| 816.11
#2012-05-04| 817.19
#2012-05-07| 805.87
#2012-05-08| 811.58
#2012-05-09| 809.57
#2012-05-10| 815.94
#2012-05-11| 810.55
#2012-05-14| 802.76
#2012-05-15| 796.07
#2012-05-16| 789.36
#2012-05-17| 809.56
#2012-05-18| 799.98
#2012-05-21| 800.67
#2012-05-22| 810.42
#2012-05-23| 804.92
#2012-05-24| 801.20
#2012-05-25| 791.45
#2012-05-28| .
#2012-05-29| 803.80
#2012-05-30| 800.58
#2012-05-31| 821.74
#2012-06-01| 816.52
#2012-06-04| 802.07
#2012-06-05| 811.66
#2012-06-06| 828.88
#2012-06-07| 834.21
#2012-06-08| 848.99
#2012-06-11| 855.49
#2012-06-12| 854.09
#2012-06-13| 862.30
#2012-06-14| 861.67
#2012-06-15| 866.14
#2012-06-18| 874.11
#2012-06-19| 877.55
#2012-06-20| 872.19
#2012-06-21| 860.11
#2012-06-22| 854.16
#2012-06-25| 867.21
#2012-06-26| 875.02
#2012-06-27| 882.18
#2012-06-28| 870.75
#2012-06-29| 882.73
#2012-07-02| 882.74
#2012-07-03| 881.56
#2012-07-04| .
#2012-07-05| 877.19
#2012-07-06| 883.46
#2012-07-09| 881.40
#2012-07-10| 884.11
#2012-07-11| 882.60
#2012-07-12| 872.27
#2012-07-13| 870.55
#2012-07-16| 870.65
#2012-07-17| 882.81
#2012-07-18| 883.28
#2012-07-19| 897.73
#2012-07-20| 897.90
#2012-07-23| 883.19
#2012-07-24| 880.98
#2012-07-25| 866.68
#2012-07-26| 871.65
#2012-07-27| 882.21
#2012-07-30| 879.74
#2012-07-31| 897.23
#2012-08-01| 909.38
#2012-08-02| 900.93
#2012-08-03| 896.14
#2012-08-06| 894.07
#2012-08-07| 869.91
#2012-08-08| 867.00
#2012-08-09| 875.09
#2012-08-10| 883.94
#2012-08-13| 885.95
#2012-08-14| 898.61
#2012-08-15| 896.91
#2012-08-16| 898.25
#2012-08-17| 892.78
#2012-08-20| 906.64
#2012-08-21| 903.70
#2012-08-22| 886.29
#2012-08-23| 895.25
#2012-08-24| 891.07
#2012-08-27| 888.84
#2012-08-28| 893.41
#2012-08-29| 899.51
#2012-08-30| 894.59
#2012-08-31| 898.54
#2012-09-03| .
#2012-09-04| 899.41
#2012-09-05| 910.97
#2012-09-06| 920.43
#2012-09-07| 928.46
#2012-09-10| 933.10
#2012-09-11| 935.13
#2012-09-12| 931.17
#2012-09-13| 937.41
#2012-09-14| 929.64
#2012-09-17| 917.67
#2012-09-18| 914.13
#2012-09-19| 922.75
#2012-09-20| 923.96
#2012-09-21| 921.54
#2012-09-24| 930.61
#2012-09-25| 931.28
#2012-09-26| 928.08
#2012-09-27| 940.87
#2012-09-28| 949.53
#2012-10-01| 949.42
#2012-10-02| 949.33
#2012-10-03| 945.85
#2012-10-04| 948.05
#2012-10-05| 946.60
#2012-10-08| 932.06
#2012-10-09| 928.43
#2012-10-10| 936.41
#2012-10-11| 934.77
#2012-10-12| 920.66
#2012-10-15| 913.33
#2012-10-16| 932.34
#2012-10-17| 937.49
#2012-10-18| 930.09
#2012-10-19| 931.09
#2012-10-22| 933.37
#2012-10-23| 933.37
#2012-10-24| 947.67
#2012-10-25| 960.19
#2012-10-26| 950.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.93
#2012-11-01| 964.68
#2012-11-02| 970.42
#2012-11-05| 977.95
#2012-11-06| 973.20
#2012-11-07| 969.83
#2012-11-08| 955.27
#2012-11-09| 952.46
#2012-11-12| 961.70
#2012-11-13| 967.45
#2012-11-14| 975.17
#2012-11-15| 974.57
#2012-11-16| 974.16
#2012-11-19| 987.94
#2012-11-20| 984.16
#2012-11-21| 983.87
#2012-11-22| .
#2012-11-23| 988.86
#2012-11-26| 985.27
#2012-11-27| 984.37
#2012-11-28| 980.36
#2012-11-29| 985.24
#2012-11-30|1000.00
#2012-12-03|1008.74
#2012-12-04|1014.50
#2012-12-05|1042.63
#2012-12-06|1037.02
#2012-12-07|1026.04
#2012-12-10|1023.14
#2012-12-11|1029.71
#2012-12-12|1043.80
#2012-12-13|1029.27
#2012-12-14|1036.12
#2012-12-17|1033.69
#2012-12-18|1035.50
#2012-12-19|1048.49
#2012-12-20|1046.73
#2012-12-21|1038.61
#2012-12-24|1030.38
#2012-12-25|1030.48
#2012-12-26|1030.54
#2012-12-27|1045.04
#2012-12-28|1058.33
#2012-12-31|1064.25
#2013-01-01|1064.25
#2013-01-02|1088.86
#2013-01-03|1068.10
#2013-01-04|1071.55
#2013-01-07|1071.96
#2013-01-08|1064.83
#2013-01-09|1077.89
#2013-01-10|1080.44
#2013-01-11|1067.51
#2013-01-14|1067.77
#2013-01-15|1064.31
#2013-01-16|1058.59
#2013-01-17|1071.10
#2013-01-18|1088.30
#2013-01-21|1097.56
#2013-01-22|1108.78
#2013-01-23|1112.43
#2013-01-24|1111.86
#2013-01-25|1117.95
#2013-01-28|1129.62
#2013-01-29|1137.73
#2013-01-30|1152.83
#2013-01-31|1169.09
#2013-02-01|1182.17
#2013-02-04|1177.75
#2013-02-05|1180.43
#2013-02-06|1186.37
#2013-02-07|1182.42
#2013-02-08|1199.83
#2013-02-11|1199.71
#2013-02-12|1199.79
#2013-02-13|1199.69
#2013-02-14|1191.09
#2013-02-15|1195.98
#2013-02-18|1199.17
#2013-02-19|1186.58
#2013-02-20|1189.85
#2013-02-21|1176.06
#2013-02-22|1166.46
#2013-02-25|1173.56
#2013-02-26|1165.18
#2013-02-27|1167.37
#2013-02-28|1192.97
#2013-03-01|1228.02
#2013-03-04|1211.01
#2013-03-05|1258.16
#2013-03-06|1254.04
#2013-03-07|1237.20
#2013-03-08|1230.35
#2013-03-11| .
#2013-03-12|1199.07
#2013-03-13|1186.32
#2013-03-14|1211.48
#2013-03-15|1200.54
#2013-03-18|1208.44
#2013-03-19|1260.11
#2013-03-20|1273.74
#2013-03-21|1270.88
#2013-03-22|1289.74
#2013-03-25|1287.78
#2013-03-26|1288.77
#2013-03-27|1286.13
#2013-03-28|1276.18
#2013-03-29| .
#2013-04-01|1276.52
#2013-04-02|1285.93
#2013-04-03|1291.53
#2013-04-04|1291.32
#2013-04-05|1267.12
#2013-04-08|1267.33
#2013-04-09|1273.39
#2013-04-10|1306.69
#2013-04-11|1307.04
#2013-04-12|1313.76
#2013-04-15|1278.88
#2013-04-16|1270.30
#2013-04-17|1274.40
#2013-04-18|1273.61
#2013-04-19|1277.64
#2013-04-22|1313.83
#2013-04-23|1297.34
#2013-04-24|1328.30
#2013-04-25|1325.53
#2013-04-26|1331.70
#2013-04-29|1352.20
#2013-04-30|1362.96
#2013-05-01|1363.08
#2013-05-02|1368.22
#2013-05-03|1379.94
#2013-05-06|1385.18
#2013-05-07|1381.74
#2013-05-08|1384.63
#2013-05-09|1387.48
#2013-05-10|1355.44
#2013-05-13|1338.76
#2013-05-14|1337.77
#2013-05-15|1361.45
#2013-05-16|1367.82
#2013-05-17|1367.73
#2013-05-20|1343.90
#2013-05-21|1297.53
#2013-05-22|1242.25
#2013-05-23|1244.57
#2013-05-24|1254.39
#2013-05-27|1240.55
#2013-05-28|1272.75
#2013-05-29|1278.07
#2013-05-30|1281.07
#2013-05-31|1262.38
#2013-06-03|1258.59
#2013-06-04|1249.29
#2013-06-05|1241.93
#2013-06-06|1231.04
#2013-06-07|1224.11
#2013-06-10|1221.05
#2013-06-11|1214.03
#2013-06-12|1213.93
#2013-06-13|1181.38
#2013-06-14|1200.38
#2013-06-17|1207.48
#2013-06-18|1206.31
#2013-06-19|1196.30
#2013-06-20|1162.56
#2013-06-21|1172.60
#2013-06-24|1130.67
#2013-06-25|1107.49
#2013-06-26|1148.96
#2013-06-27|1190.42
#2013-06-28|1209.25
#2013-07-01|1209.65
#2013-07-02|1216.79
#2013-07-03|1205.81
#2013-07-04|1204.38
#2013-07-05|1233.40
#2013-07-08|1216.90
#2013-07-09|1231.05
#2013-07-10|1241.67
#2013-07-11|1262.66
#2013-07-12|1261.86
#2013-07-15|1265.83
#2013-07-16|1277.46
#2013-07-17|1245.78
#2013-07-18|1233.12
#2013-07-19|1216.81
#2013-07-22|1236.23
#2013-07-23|1250.26
#2013-07-24|1248.49
#2013-07-25|1251.65
#2013-07-26|1241.23
#2013-07-29|1238.05
#2013-07-30|1236.60
#2013-07-31|1244.81
#2013-08-01|1251.07
#2013-08-02|1236.59
#2013-08-05|1230.54
#2013-08-06|1216.49
#2013-08-07|1203.36
#2013-08-08|1208.13
#2013-08-09|1221.02
#2013-08-12|1243.76
#2013-08-13|1238.52
#2013-08-14|1238.36
#2013-08-15|1243.54
#2013-08-16|1238.32
#2013-08-19|1185.37
#2013-08-20|1193.71
#2013-08-21|1192.24
#2013-08-22|1198.34
#2013-08-23|1187.34
#2013-08-26|1198.92
#2013-08-27|1189.41
#2013-08-28|1175.02
#2013-08-29|1174.26
#2013-08-30|1191.55
#2013-09-02|1176.95
#2013-09-03|1186.23
#2013-09-04|1179.65
#2013-09-05|1176.38
#2013-09-06|1167.50
#2013-09-09|1165.31
#2013-09-10|1189.95
#2013-09-11|1216.91
#2013-09-12|1196.39
#2013-09-13|1229.80
#2013-09-16|1217.70
#2013-09-17|1231.72
#2013-09-18|1224.75
#2013-09-19|1239.06
#2013-09-20|1239.16
#2013-09-23|1246.11
#2013-09-24|1237.96
#2013-09-25|1262.69
#2013-09-26|1248.61
#2013-09-27|1248.18
#2013-09-30|1242.71
#2013-10-01|1242.94
#2013-10-02|1253.43
#2013-10-03|1262.21
#2013-10-04|1270.50
#2013-10-07|1275.66
#2013-10-08|1301.85
#2013-10-09|1311.79
#2013-10-10|1304.34
#2013-10-11|1301.43
#2013-10-14|1301.21
#2013-10-15|1305.90
#2013-10-16|1295.94
#2013-10-17|1303.24
#2013-10-18|1310.28
#2013-10-21|1321.54
#2013-10-22|1343.09
#2013-10-23|1319.49
#2013-10-24|1310.99
#2013-10-25|1293.78
#2013-10-28|1294.94
#2013-10-29|1300.49
#2013-10-30|1323.40
#2013-10-31|1313.10
#2013-11-01|1315.51
#2013-11-04|1309.76
#2013-11-05|1308.90
#2013-11-06|1304.25
#2013-11-07|1287.46
#2013-11-08|1282.92
#2013-11-11|1280.52
#2013-11-12|1273.08
#2013-11-13|1256.06
#2013-11-14|1271.79
#2013-11-15|1284.93
#2013-11-18|1322.84
#2013-11-19|1326.44
#2013-11-20|1328.33
#2013-11-21|1325.31
#2013-11-22|1314.73
#2013-11-25|1320.94
#2013-11-26|1343.90
#2013-11-27|1352.26
#2013-11-28|1342.23
#2013-11-29|1374.91
#2013-12-02|1377.10
#2013-12-03|1373.23
#2013-12-04|1364.13
#2013-12-05|1367.32
#2013-12-06|1373.96
#2013-12-09|1381.48
#2013-12-10|1372.73
#2013-12-11|1372.25
#2013-12-12|1365.95
#2013-12-13|1369.40
#2013-12-16|1355.90
#2013-12-17|1368.89
#2013-12-18|1374.74
#2013-12-19|1380.60
#2013-12-20|1352.94
#2013-12-23|1372.84
#2013-12-24|1384.21
#2013-12-25|1384.41
#2013-12-26|1384.09
#2013-12-27|1405.45
#2013-12-30|1405.23
#2013-12-31|1417.07
#2014-01-01|1417.07
#2014-01-02|1415.27
#2014-01-03|1407.60
#2014-01-06|1394.95
#2014-01-07|1389.04
#2014-01-08|1387.41
#2014-01-09|1387.12
#2014-01-10|1401.91
#2014-01-13|1414.12
#2014-01-14|1403.69
#2014-01-15|1416.53
#2014-01-16|1411.62
#2014-01-17|1415.46
#2014-01-20|1400.67
#2014-01-21|1403.13
#2014-01-22|1408.64
#2014-01-23|1417.08
#2014-01-24|1402.31
#2014-01-27|1365.27
#2014-01-28|1342.87
#2014-01-29|1365.49
#2014-01-30|1346.36
#2014-01-31|1346.40
#2014-02-03|1346.47
#2014-02-04|1312.28
#2014-02-05|1307.49
#2014-02-06|1309.41
#2014-02-07|1351.67
#2014-02-10|1343.24
#2014-02-11|1341.82
#2014-02-12|1352.56
#2014-02-13|1365.68
#2014-02-14|1376.77
#2014-02-17|1396.31
#2014-02-18|1395.40
#2014-02-19|1389.47
#2014-02-20|1389.33
#2014-02-21|1393.36
#2014-02-24|1386.22
#2014-02-25|1381.46
#2014-02-26|1404.48
#2014-02-27|1418.61
#2014-02-28|1433.46
#2014-03-03|1420.26
#2014-03-04|1413.92
#2014-03-05|1403.92
#2014-03-06|1408.23
#2014-03-07|1388.11
#2014-03-10|1383.07
#2014-03-11|1380.16
#2014-03-12|1365.88
#2014-03-13|1354.79
#2014-03-14|1319.36
#2014-03-17|1337.97
#2014-03-18|1374.53
#2014-03-19|1385.35
#2014-03-20|1382.02
#2014-03-21|1388.40
#2014-03-24|1376.46
#2014-03-25|1385.78
#2014-03-26|1394.21
#2014-03-27|1386.16
#2014-03-28|1390.68
#2014-03-31|1419.16
#2014-04-01|1453.02
#2014-04-02|1444.61
#2014-04-03|1441.13
#2014-04-04|1424.61
#2014-04-07|1433.71
#2014-04-08|1443.93
#2014-04-09|1464.96
#2014-04-10|1496.66
#2014-04-11|1493.85
#2014-04-14|1479.19
#2014-04-15|1476.16
#2014-04-16|1466.17
#2014-04-17|1468.11
#2014-04-18|1467.99
#2014-04-21|1467.74
#2014-04-22|1439.55
#2014-04-23|1455.85
#2014-04-24|1452.85
#2014-04-25|1434.79
#2014-04-28|1407.04
#2014-04-29|1415.16
#2014-04-30|1410.00
#2014-05-01|1409.96
#2014-05-02|1417.93
#2014-05-05|1409.71
#2014-05-06|1409.75
#2014-05-07|1390.84
#2014-05-08|1369.06
#2014-05-09|1355.25
#2014-05-12|1378.84
#2014-05-13|1399.50
#2014-05-14|1420.79
#2014-05-15|1414.09
#2014-05-16|1419.37
#2014-05-19|1438.11
#2014-05-20|1440.82
#2014-05-21|1437.90
#2014-05-22|1475.66
#2014-05-23|1488.67
#2014-05-26|1492.18
#2014-05-27|1471.17
#2014-05-28|1466.27
#2014-05-29|1455.10
#2014-05-30|1462.69
#2014-06-02|1462.52
#2014-06-03|1488.97
#2014-06-04|1477.04
#2014-06-05|1482.41
#2014-06-06|1481.52
#2014-06-09|1487.76
#2014-06-10|1491.30
#2014-06-11|1493.88
#2014-06-12|1493.85
#2014-06-13|1496.09
#2014-06-16|1501.11
#2014-06-17|1494.21
#2014-06-18|1493.21
#2014-06-19|1495.74
#2014-06-20|1510.96
#2014-06-23|1494.99
#2014-06-24|1509.24
#2014-06-25|1525.05
#2014-06-26|1546.27
#2014-06-27|1548.11
#2014-06-30|1554.61
#2014-07-01|1554.92
#2014-07-02|1569.46
#2014-07-03|1578.04
#2014-07-04|1568.82
#2014-07-07|1574.54
#2014-07-08|1610.82
#2014-07-09|1593.24
#2014-07-10|1610.28
#2014-07-11|1609.30
#2014-07-14|1617.17
#2014-07-15|1621.59
#2014-07-16|1641.97
#2014-07-17|1645.62
#2014-07-18|1624.19
#2014-07-21|1631.15
#2014-07-22|1643.66
#2014-07-23|1652.04
#2014-07-24|1629.69
#2014-07-25|1633.07
#2014-07-28|1616.37
#2014-07-29|1609.13
#2014-07-30|1579.86
#2014-07-31|1576.59
#2014-08-01|1588.91
#2014-08-04|1592.22
#2014-08-05|1589.86
#2014-08-06|1620.42
#2014-08-07|1614.83
#2014-08-08|1628.41
#2014-08-11|1654.23
#2014-08-12|1639.77
#2014-08-13|1624.70
#2014-08-14|1620.29
#2014-08-15|1617.99
#2014-08-18|1624.19
#2014-08-19|1649.66
#2014-08-20|1663.14
#2014-08-21|1669.82
#2014-08-22|1675.97
#2014-08-25|1657.64
#2014-08-26|1619.63
#2014-08-27|1644.11
#2014-08-28|1644.28
#2014-08-29|1646.64
#2014-09-01|1655.76
#2014-09-02|1661.85
#2014-09-03|1691.57
#2014-09-04|1687.75
#2014-09-05|1692.37
#2014-09-08|1693.88
#2014-09-09|1693.85
#2014-09-10|1673.26
#2014-09-11|1674.22
#2014-09-12|1689.44
#2014-09-15|1666.07
#2014-09-16|1642.83
#2014-09-17|1653.14
#2014-09-18|1642.10
#2014-09-19|1629.67
#2014-09-22|1616.02
#2014-09-23|1598.91
#2014-09-24|1621.89
#2014-09-25|1619.54
#2014-09-26|1605.28
#2014-09-29|1570.58
#2014-09-30|1548.44
#2014-10-01|1548.41
#2014-10-02|1549.02
#2014-10-03|1547.23
#2014-10-06|1576.98
#2014-10-07|1607.29
#2014-10-08|1596.88
#2014-10-09|1604.23
#2014-10-10|1549.25
#2014-10-13|1547.83
#2014-10-14|1585.77
#2014-10-15|1582.45
#2014-10-16|1556.21
#2014-10-17|1566.61
#2014-10-20|1569.25
#2014-10-21|1568.01
#2014-10-22|1588.93
#2014-10-23|1587.01
#2014-10-24|1589.71
#2014-10-27|1585.70
#2014-10-28|1589.47
#2014-10-29|1589.18
#2014-10-30|1598.61
#2014-10-31|1634.56
#2014-11-03|1626.79
#2014-11-04|1622.71
#2014-11-05|1616.50
#2014-11-06|1597.46
#2014-11-07|1584.75
#2014-11-10|1604.12
#2014-11-11|1583.25
#2014-11-12|1601.63
#2014-11-13|1607.78
#2014-11-14|1609.13
#2014-11-17|1583.34
#2014-11-18|1589.06
#2014-11-19|1572.84
#2014-11-20|1568.78
#2014-11-21|1576.80
#2014-11-24|1622.04
#2014-11-25|1633.01
#2014-11-26|1635.31
#2014-11-27|1629.25
#2014-11-28|1626.33
#2014-12-01|1609.11
#2014-12-02|1602.82
#2014-12-03|1588.55
#2014-12-04|1587.99
#2014-12-05|1581.26
#2014-12-08|1557.68
#2014-12-09|1548.41
#2014-12-10|1576.54
#2014-12-11|1567.73
#2014-12-12|1570.23
#2014-12-15|1565.53
#2014-12-16|1534.64
#2014-12-17|1515.07
#2014-12-18|1544.33
#2014-12-19|1563.44
#2014-12-22|1589.59
#2014-12-23|1573.48
#2014-12-24|1576.31
#2014-12-25|1576.66
#2014-12-26|1577.27
#2014-12-29|1589.01
#2014-12-30|1567.37
#2014-12-31|1586.65
#2015-01-01|1586.65
#2015-01-02|1591.74
#2015-01-05|1578.32
#2015-01-06|1580.68
#2015-01-07|1588.14
#2015-01-08|1621.05
#2015-01-09|1619.94
#2015-01-12|1612.46
#2015-01-13|1618.15
#2015-01-14|1621.14
#2015-01-15|1631.96
#2015-01-16|1628.03
#2015-01-19|1598.80
#2015-01-20|1614.54
#2015-01-21|1629.98
#2015-01-22|1631.60
#2015-01-23|1644.39
#2015-01-26|1634.49
#2015-01-27|1628.97
#2015-01-28|1641.73
#2015-01-29|1632.79
#2015-01-30|1641.77
#2015-02-02|1619.64
#2015-02-03|1609.37
#2015-02-04|1591.97
#2015-02-05|1509.93
#2015-02-06|1489.45
#2015-02-09|1484.16
#2015-02-10|1494.58
#2015-02-11|1498.25
#2015-02-12|1504.52
#2015-02-13|1503.41
#2015-02-16|1496.14
#2015-02-17|1497.81
#2015-02-18|1494.25
#2015-02-19|1494.49
#2015-02-20|1494.18
#2015-02-23|1493.47
#2015-02-24|1486.93
#2015-02-25|1503.13
#2015-02-26|1520.33
#2015-02-27|1528.66
#2015-03-02|1558.67
#2015-03-03|1549.09
#2015-03-04|1530.15
#2015-03-05|1529.14
#2015-03-06|1545.88
#2015-03-09|1529.61
#2015-03-10|1525.53
#2015-03-11|1502.16
#2015-03-12|1477.91
#2015-03-13|1464.82
#2015-03-16|1464.39
#2015-03-17|1498.77
#2015-03-18|1519.09
#2015-03-19|1523.58
#2015-03-20|1505.60
#2015-03-23|1517.47
#2015-03-24|1515.15
#2015-03-25|1505.15
#2015-03-26|1517.75
#2015-03-27|1535.08
#2015-03-30|1548.78
#2015-03-31|1582.10
#2015-04-01|1616.77
#2015-04-02|1635.34
#2015-04-03|1635.67
#2015-04-06|1635.55
#2015-04-07|1635.90
#2015-04-08|1721.64
#2015-04-09|1757.90
#2015-04-10|1763.97
#2015-04-13|1756.49
#2015-04-14|1762.18
#2015-04-15|1742.85
#2015-04-16|1795.97
#2015-04-17|1810.29
#2015-04-20|1785.22
#2015-04-21|1829.36
#2015-04-22|1929.95
#2015-04-23|1924.73
#2015-04-24|1920.44
#2015-04-27|1944.21
#2015-04-28|1923.74
#2015-04-29|1924.58
#2015-04-30|1903.22
#2015-05-01|1903.29
#2015-05-04|1937.96
#2015-05-05|1894.20
#2015-05-06|1840.01
#2015-05-07|1807.54
#2015-05-08|1839.13
#2015-05-11|1872.18
#2015-05-12|1857.40
#2015-05-13|1834.01
#2015-05-14|1843.35
#2015-05-15|1858.13
#2015-05-18|1864.13
#2015-05-19|1872.76
#2015-05-20|1867.62
#2015-05-21|1831.66
#2015-05-22|1825.45
#2015-05-25|1826.73
#2015-05-26|1880.33
#2015-05-27|1889.23
#2015-05-28|1830.41
#2015-05-29|1827.23
#2015-06-01|1870.37
#2015-06-02|1866.24
#2015-06-03|1857.73
#2015-06-04|1843.78
#2015-06-05|1851.50
#2015-06-08|1851.25
#2015-06-09|1820.65
#2015-06-10|1807.10
#2015-06-11|1801.38
#2015-06-12|1818.19
#2015-06-15|1807.37
#2015-06-16|1768.05
#2015-06-17|1801.45
#2015-06-18|1787.97
#2015-06-19|1768.23
#2015-06-22|1797.07
#2015-06-23|1844.75
#2015-06-24|1871.01
#2015-06-25|1859.42
#2015-06-26|1804.62
#2015-06-29|1785.64
#2015-06-30|1803.40
#2015-07-01|1802.55
#2015-07-02|1779.84
#2015-07-03|1738.32
#2015-07-06|1664.89
#2015-07-07|1611.42
#2015-07-08|1516.44
#2015-07-09|1621.84
#2015-07-10|1670.00
#2015-07-13|1717.77
#2015-07-14|1707.10
#2015-07-15|1680.82
#2015-07-16|1715.37
#2015-07-17|1743.28
#2015-07-20|1732.72
#2015-07-21|1741.93
#2015-07-22|1723.31
#2015-07-23|1726.67
#2015-07-24|1715.56
#2015-07-27|1638.41
#2015-07-28|1643.35
#2015-07-29|1662.43
#2015-07-30|1671.78
#2015-07-31|1703.72
#2015-08-03|1705.91
#2015-08-04|1727.29
#2015-08-05|1722.35
#2015-08-06|1687.68
#2015-08-07|1683.16
#2015-08-10|1704.06
#2015-08-11|1709.79
#2015-08-12|1658.90
#2015-08-13|1644.53
#2015-08-14|1644.90
#2015-08-17|1637.23
#2015-08-18|1635.23
#2015-08-19|1603.61
#2015-08-20|1548.26
#2015-08-21|1522.72
#2015-08-24|1458.01
#2015-08-25|1428.24
#2015-08-26|1435.86
#2015-08-27|1522.19
#2015-08-28|1553.88
#2015-08-31|1542.25
#2015-09-01|1487.43
#2015-09-02|1481.57
#2015-09-03|1481.32
#2015-09-04|1490.68
#2015-09-07|1487.13
#2015-09-08|1507.39
#2015-09-09|1566.95
#2015-09-10|1572.39
#2015-09-11|1576.33
#2015-09-14|1560.28
#2015-09-15|1522.65
#2015-09-16|1567.86
#2015-09-17|1565.21
#2015-09-18|1585.28
#2015-09-21|1579.77
#2015-09-22|1580.44
#2015-09-23|1525.72
#2015-09-24|1531.61
#2015-09-25|1511.40
#2015-09-28|1511.88
#2015-09-29|1472.06
#2015-09-30|1493.12
#2015-10-01|1493.12
#2015-10-02|1535.96
#2015-10-05|1559.54
#2015-10-06|1555.00
#2015-10-07|1607.41
#2015-10-08|1622.30
#2015-10-09|1645.74
#2015-10-12|1668.22
#2015-10-13|1668.61
#2015-10-14|1661.62
#2015-10-15|1710.27
#2015-10-16|1711.78
#2015-10-19|1715.18
#2015-10-20|1734.23
#2015-10-21|1731.27
#2015-10-22|1727.28
#2015-10-23|1735.21
#2015-10-26|1702.90
#2015-10-27|1673.42
#2015-10-28|1667.12
#2015-10-29|1627.96
#2015-10-30|1609.25
#2015-11-02|1574.32
#2015-11-03|1577.46
#2015-11-04|1576.01
#2015-11-05|1591.91
#2015-11-06|1574.72
#2015-11-09|1562.45
#2015-11-10|1546.66
#2015-11-11|1546.77
#2015-11-12|1555.29
#2015-11-13|1513.79
#2015-11-16|1487.92
#2015-11-17|1492.06
#2015-11-18|1543.72
#2015-11-19|1556.59
#2015-11-20|1537.93
#2015-11-23|1535.77
#2015-11-24|1533.44
#2015-11-25|1519.97
#2015-11-26|1507.09
#2015-11-27|1477.63
#2015-11-30|1468.62
#2015-12-01|1500.16
#2015-12-02|1500.99
#2015-12-03|1500.00
#2015-12-04|1469.23
#2015-12-07|1488.46
#2015-12-08|1467.20
#2015-12-09|1455.73
#2015-12-10|1437.70
#2015-12-11|1412.63
#2015-12-14|1422.85
#2015-12-15|1428.71
#2015-12-16|1427.77
#2015-12-17|1467.96
#2015-12-18|1447.63
#2015-12-21|1441.65
#2015-12-22|1438.38
#2015-12-23|1467.38
#2015-12-24|1484.69
#2015-12-25|1485.41
#2015-12-28|1473.80
#2015-12-29|1478.35
#2015-12-30|1468.54
#2015-12-31|1476.23
#2016-01-01|1476.23
#2016-01-04|1426.99
#2016-01-05|1435.55
#2016-01-06|1430.03
#2016-01-07|1377.49
#2016-01-08|1363.52
#2016-01-11|1298.11
#2016-01-12|1294.03
#2016-01-13|1303.14
#2016-01-14|1295.61
#2016-01-15|1263.89
#2016-01-18|1256.60
#2016-01-19|1278.89
#2016-01-20|1216.00
#2016-01-21|1178.84
#2016-01-22|1226.99
#2016-01-25|1251.59
#2016-01-26|1204.74
#2016-01-27|1208.91
#2016-01-28|1201.68
#2016-01-29|1232.02
#2016-02-01|1269.15
#2016-02-02|1259.78
#2016-02-03|1236.06
#2016-02-04|1236.15
#2016-02-05|1218.66
#2016-02-08|1219.19
#2016-02-09|1217.65
#2016-02-10|1218.90
#2016-02-11|1169.09
#2016-02-12|1151.14
#2016-02-15|1206.14
#2016-02-16|1220.24
#2016-02-17|1215.21
#2016-02-18|1265.44
#2016-02-19|1251.32
#2016-02-22|1275.61
#2016-02-23|1271.91
#2016-02-24|1247.10
#2016-02-25|1238.28
#2016-02-26|1260.13
#2016-02-29|1233.91
#2016-03-01|1272.35
#2016-03-02|1323.49
#2016-03-03|1343.51
#2016-03-04|1367.43
#2016-03-07|1370.00
#2016-03-08|1342.73
#2016-03-09|1325.04
#2016-03-10|1326.36
#2016-03-11|1350.98
#2016-03-14|1353.91
#2016-03-15|1343.80
#2016-03-16|1330.09
#2016-03-17|1363.79
#2016-03-18|1381.63
#2016-03-21|1393.83
#2016-03-22|1361.12
#2016-03-23|1348.47
#2016-03-24|1364.22
#2016-03-25|1364.42
#2016-03-28|1365.02
#2016-03-29|1351.84
#2016-03-30|1390.83
#2016-03-31|1404.49
#2016-04-01|1379.23
#2016-04-04|1379.10
#2016-04-05|1365.52
#2016-04-06|1381.83
#2016-04-07|1399.13
#2016-04-08|1408.27
#2016-04-11|1419.67
#2016-04-12|1425.51
#2016-04-13|1459.80
#2016-04-14|1462.17
#2016-04-15|1461.18
#2016-04-18|1436.38
#2016-04-19|1444.81
#2016-04-20|1386.88
#2016-04-21|1392.38
#2016-04-22|1387.93
#2016-04-25|1354.57
#2016-04-26|1330.95
#2016-04-27|1318.43
#2016-04-28|1304.68
#2016-04-29|1304.72
#2016-05-02|1304.40
#2016-05-03|1297.83
#2016-05-04|1308.82
#2016-05-05|1303.44
#2016-05-06|1291.11
#2016-05-09|1286.87
#2016-05-10|1292.89
#2016-05-11|1291.45
#2016-05-12|1281.73
#2016-05-13|1266.00
#2016-05-16|1259.76
#2016-05-17|1267.07
#2016-05-18|1253.47
#2016-05-19|1241.77
#2016-05-20|1250.13
#2016-05-23|1243.56
#2016-05-24|1242.65
#2016-05-25|1229.74
#2016-05-26|1245.79
#2016-05-27|1243.66
#2016-05-30|1273.10
#2016-05-31|1281.56
#2016-06-01|1266.58
#2016-06-02|1262.64
#2016-06-03|1280.05
#2016-06-06|1289.85
#2016-06-07|1325.02
#2016-06-08|1325.73
#2016-06-09|1325.87
#2016-06-10|1289.47
#2016-06-13|1264.37
#2016-06-14|1253.33
#2016-06-15|1266.20
#2016-06-16|1236.76
#2016-06-17|1251.06
#2016-06-20|1264.46
#2016-06-21|1266.42
#2016-06-22|1274.52
#2016-06-23|1272.13
#2016-06-24|1249.37
#2016-06-27|1248.06
#2016-06-28|1247.42
#2016-06-29|1266.30
#2016-06-30|1301.53
#2016-07-01|1301.67
#2016-07-04|1303.45
#2016-07-05|1279.54
#2016-07-06|1255.44
#2016-07-07|1260.30
#2016-07-08|1245.52
#2016-07-11|1262.88
#2016-07-12|1279.35
#2016-07-13|1282.87
#2016-07-14|1285.19
#2016-07-15|1293.45
#2016-07-18|1289.76
#2016-07-19|1286.91
#2016-07-20|1313.88
#2016-07-21|1330.97
#2016-07-22|1315.63
#2016-07-25|1301.92
#2016-07-26|1313.88
#2016-07-27|1314.80
#2016-07-28|1339.45
#2016-07-29|1318.38
#2016-08-01|1336.11
#2016-08-02|1336.07
#2016-08-03|1326.21
#2016-08-04|1316.03
#2016-08-05|1316.98
#2016-08-08|1329.79
#2016-08-09|1329.87
#2016-08-10|1347.07
#2016-08-11|1358.65
#2016-08-12|1391.07
#2016-08-15|1383.88
#2016-08-16|1377.57
#2016-08-17|1415.37
#2016-08-18|1420.66
#2016-08-19|1425.58
#2016-08-22|1401.50
#2016-08-23|1387.74
#2016-08-24|1393.18
#2016-08-25|1379.16
#2016-08-26|1393.76
#2016-08-29|1390.48
#2016-08-30|1398.19
#2016-08-31|1401.44
#2016-09-01|1361.58
#2016-09-02|1381.52
#2016-09-05|1406.95
#2016-09-06|1428.15
#2016-09-07|1416.67
#2016-09-08|1433.66
#2016-09-09|1449.58
#2016-09-12|1399.26
#2016-09-13|1390.78
#2016-09-14|1394.29
#2016-09-15|1396.31
#2016-09-16|1396.28
#2016-09-19|1424.61
#2016-09-20|1423.56
#2016-09-21|1435.24
#2016-09-22|1439.57
#2016-09-23|1423.74
#2016-09-26|1405.32
#2016-09-27|1406.04
#2016-09-28|1413.90
#2016-09-29|1413.81
#2016-09-30|1382.73
#2016-10-03|1398.09
#2016-10-04|1402.54
#2016-10-05|1403.74
#2016-10-06|1413.68
#2016-10-07|1410.47
#2016-10-10|1410.61
#2016-10-11|1397.95
#2016-10-12|1384.85
#2016-10-13|1378.07
#2016-10-14|1376.91
#2016-10-17|1368.15
#2016-10-18|1383.21
#2016-10-19|1392.68
#2016-10-20|1413.52
#2016-10-21|1413.52
#2016-10-24|1409.26
#2016-10-25|1401.34
#2016-10-26|1393.54
#2016-10-27|1383.84
#2016-10-28|1368.40
#2016-10-31|1359.80
#2016-11-01|1370.96
#2016-11-02|1353.55
#2016-11-03|1349.15
#2016-11-04|1349.03
#2016-11-07|1369.93
#2016-11-08|1384.69
#2016-11-09|1362.89
#2016-11-10|1362.83
#2016-11-11|1329.27
#2016-11-14|1311.80
#2016-11-15|1311.17
#2016-11-16|1323.13
#2016-11-17|1328.80
#2016-11-18|1325.49
#2016-11-21|1321.21
#2016-11-22|1339.01
#2016-11-23|1330.11
#2016-11-24|1321.05
#2016-11-25|1311.35
#2016-11-28|1324.24
#2016-11-29|1337.71
#2016-11-30|1338.00
#2016-12-01|1339.24
#2016-12-02|1335.64
#2016-12-05|1323.36
#2016-12-06|1320.51
#2016-12-07|1323.52
#2016-12-08|1323.86
#2016-12-09|1311.70
#2016-12-12|1292.54
#2016-12-13|1292.09
#2016-12-14|1278.65
#2016-12-15|1259.63
#2016-12-16|1273.11
#2016-12-19|1262.09
#2016-12-20|1259.64
#2016-12-21|1260.31
#2016-12-22|1249.57
#2016-12-23|1242.25
#2016-12-26|1242.23
#2016-12-27|1242.05
#2016-12-28|1258.12
#2016-12-29|1267.10
#2016-12-30|1278.55
#2017-01-02|1278.55
#2017-01-03|1276.15
#2017-01-04|1278.61
#2017-01-05|1279.89
#2017-01-06|1281.72
#2017-01-09|1301.06
#2017-01-10|1306.03
#2017-01-11|1317.95
#2017-01-12|1330.04
#2017-01-13|1331.13
#2017-01-16|1324.58
#2017-01-17|1336.54
#2017-01-18|1358.59
#2017-01-19|1356.58
#2017-01-20|1329.93
#2017-01-23|1332.58
#2017-01-24|1330.59
#2017-01-25|1326.69
#2017-01-26|1333.58
#2017-01-27|1326.98
#2017-01-30|1327.14
#2017-01-31|1326.85
#2017-02-01|1328.46
#2017-02-02|1330.16
#2017-02-03|1332.81
#2017-02-06|1338.86
#2017-02-07|1342.33
#2017-02-08|1356.74
#2017-02-09|1364.26
#2017-02-10|1361.19
#2017-02-13|1383.23
#2017-02-14|1383.73
#2017-02-15|1393.95
#2017-02-16|1394.91
#2017-02-17|1382.03
#2017-02-20|1398.94
#2017-02-21|1382.05
#2017-02-22|1406.72
#2017-02-23|1398.17
#2017-02-24|1394.30
#2017-02-27|1381.06
#2017-02-28|1381.87
#2017-03-01|1403.75
#2017-03-02|1420.56
#2017-03-03|1425.60
#2017-03-06|1426.87
#2017-03-07|1430.45
#2017-03-08|1431.44
#2017-03-09|1417.69
#2017-03-10|1412.87
#2017-03-13|1430.92
#2017-03-14|1438.62
#2017-03-15|1435.74
#2017-03-16|1460.77
#2017-03-17|1480.70
#2017-03-20|1483.91
#2017-03-21|1493.44
#2017-03-22|1466.61
#2017-03-23|1466.54
#2017-03-24|1462.57
#2017-03-27|1442.60
#2017-03-28|1445.98
#2017-03-29|1437.68
#2017-03-30|1434.24
#2017-03-31|1430.76
#2017-04-03|1467.10
#2017-04-04|1467.11
#2017-04-05|1471.57
#2017-04-06|1466.25
#2017-04-07|1476.41
#2017-04-10|1491.16
#2017-04-11|1484.08
#2017-04-12|1492.16
#2017-04-13|1488.57
#2017-04-14|1488.25
#2017-04-17|1487.64
#2017-04-18|1447.64
#2017-04-19|1432.30
#2017-04-20|1435.75
#2017-04-21|1437.63
#2017-04-24|1427.90
#2017-04-25|1450.08
#2017-04-26|1449.26
#2017-04-27|1445.98
#2017-04-28|1448.42
#2017-05-01|1448.33
#2017-05-02|1433.07
#2017-05-03|1432.94
#2017-05-04|1430.15
#2017-05-05|1406.38
#2017-05-08|1408.40
#2017-05-09|1448.78
#2017-05-10|1441.83
#2017-05-11|1456.03
#2017-05-12|1444.22
#2017-05-15|1425.47
#2017-05-16|1464.47
#2017-05-17|1460.70
#2017-05-18|1452.75
#2017-05-19|1451.13
#2017-05-22|1462.77
#2017-05-23|1457.06
#2017-05-24|1453.90
#2017-05-25|1461.33
#2017-05-26|1463.38
#2017-05-29|1484.47
#2017-05-30|1484.75
#2017-05-31|1485.63
#2017-06-01|1484.87
#2017-06-02|1488.31
#2017-06-05|1492.27
#2017-06-06|1490.50
#2017-06-07|1488.02
#2017-06-08|1485.86
#2017-06-09|1456.49
#2017-06-12|1444.83
#2017-06-13|1446.67
#2017-06-14|1448.52
#2017-06-15|1440.71
#2017-06-16|1445.19
#2017-06-19|1462.72
#2017-06-20|1455.21
#2017-06-21|1456.11
#2017-06-22|1477.94
#2017-06-23|1504.23
#2017-06-26|1507.31
#2017-06-27|1505.21
#2017-06-28|1493.38
#2017-06-29|1501.05
#2017-06-30|1487.28
#2017-07-03|1483.10
#2017-07-04|1468.53
#2017-07-05|1478.45
#2017-07-06|1481.42
#2017-07-07|1493.04
#2017-07-10|1498.72
#2017-07-11|1509.29
#2017-07-12|1528.49
#2017-07-13|1557.37
#2017-07-14|1555.30
#2017-07-17|1538.66
#2017-07-18|1538.80
#2017-07-19|1550.63
#2017-07-20|1555.28
#2017-07-21|1560.48
#2017-07-24|1555.66
#2017-07-25|1544.66
#2017-07-26|1548.04
#2017-07-27|1544.13
#2017-07-28|1539.52
#2017-07-31|1538.34
#2017-08-01|1525.54
#2017-08-02|1534.00
#2017-08-03|1533.46
#2017-08-04|1528.84
#2017-08-07|1525.20
#2017-08-08|1523.04
#2017-08-09|1515.92
#2017-08-10|1500.42
#2017-08-11|1474.18
#2017-08-14|1494.07
#2017-08-15|1503.28
#2017-08-16|1505.45
#2017-08-17|1513.61
#2017-08-18|1506.75
#2017-08-21|1487.86
#2017-08-22|1487.87
#2017-08-23|1487.85
#2017-08-24|1484.58
#2017-08-25|1476.15
#2017-08-28|1474.96
#2017-08-29|1479.97
#2017-08-30|1494.54
#2017-08-31|1508.33
#2017-09-01|1517.42
#2017-09-04|1506.97
#2017-09-05|1502.05
#2017-09-06|1501.93
#2017-09-07|1502.85
#2017-09-08|1513.46
#2017-09-11|1515.15
#2017-09-12|1517.57
#2017-09-13|1506.98
#2017-09-14|1498.58
#2017-09-15|1491.26
#2017-09-18|1502.10
#2017-09-19|1511.86
#2017-09-20|1507.12
#2017-09-21|1506.30
#2017-09-22|1500.32
#2017-09-25|1476.12
#2017-09-26|1476.94
#2017-09-27|1481.30
#2017-09-28|1490.17
#2017-09-29|1504.01
#2017-10-02|1504.28
#2017-10-03|1511.55
#2017-10-04|1511.02
#2017-10-05|1510.40
#2017-10-06|1528.03
#2017-10-09|1523.75
#2017-10-10|1519.36
#2017-10-11|1522.11
#2017-10-12|1529.60
#2017-10-13|1543.86
#2017-10-16|1543.80
#2017-10-17|1541.39
#2017-10-18|1553.00
#2017-10-19|1536.37
#2017-10-20|1550.41
#2017-10-23|1559.57
#2017-10-24|1555.63
#2017-10-25|1572.58
#2017-10-26|1568.89
#2017-10-27|1565.09
#2017-10-30|1559.67
#2017-10-31|1569.01
#2017-11-01|1567.85
#2017-11-02|1572.73
#2017-11-03|1574.24
#2017-11-06|1566.57
#2017-11-07|1575.18
#2017-11-08|1592.65
#2017-11-09|1599.81
#2017-11-10|1581.54
#2017-11-13|1565.10
#2017-11-14|1559.06
#2017-11-15|1554.37
#2017-11-16|1546.67
#2017-11-17|1531.38
#2017-11-20|1509.80
#2017-11-21|1523.13
#2017-11-22|1526.23
#2017-11-23|1521.07
#2017-11-24|1522.25
#2017-11-27|1512.83
#2017-11-28|1511.53
#2017-11-29|1507.89
#2017-11-30|1494.30
#2017-12-01|1492.62
#2017-12-04|1493.98
#2017-12-05|1486.74
#2017-12-06|1463.89
#2017-12-07|1450.45
#2017-12-08|1454.11
#2017-12-11|1458.53
#2017-12-12|1456.10
#2017-12-13|1458.01
#2017-12-14|1457.77
#2017-12-15|1444.66
#2017-12-18|1437.77
#2017-12-19|1448.82
#2017-12-20|1453.59
#2017-12-21|1463.13
#2017-12-22|1470.01
#2017-12-25|1469.87
#2017-12-26|1470.32
#2017-12-27|1463.39
#2017-12-28|1459.29
#2017-12-29|1468.11
#2018-01-01|1468.11
#2018-01-02|1485.90
#2018-01-03|1477.84
#2018-01-04|1477.63
#2018-01-05|1462.29
#2018-01-08|1455.63
#2018-01-09|1446.90
#2018-01-10|1448.68
#2018-01-11|1450.40
#2018-01-12|1461.02
#2018-01-15|1443.45
#2018-01-16|1456.16
#2018-01-17|1455.12
#2018-01-18|1464.32
#2018-01-19|1466.06
#2018-01-22|1479.00
#2018-01-23|1484.01
#2018-01-24|1512.23
#2018-01-25|1518.04
#2018-01-26|1540.93
#2018-01-29|1533.87
#2018-01-30|1504.26
#2018-01-31|1506.92
#2018-02-01|1491.40
#2018-02-02|1498.41
#2018-02-05|1475.18
#2018-02-06|1413.88
#2018-02-07|1426.65
#2018-02-08|1429.95
#2018-02-09|1398.09
#2018-02-12|1389.48
#2018-02-13|1434.52
#2018-02-14|1427.62
#2018-02-15|1440.14
#2018-02-16|1439.89
#2018-02-19|1439.83
#2018-02-20|1462.62
#2018-02-21|1467.57
#2018-02-22|1450.63
#2018-02-23|1456.89
#2018-02-26|1459.27
#2018-02-27|1466.13
#2018-02-28|1457.40
#2018-03-01|1464.62
#2018-03-02|1462.14
#2018-03-05|1438.47
#2018-03-06|1455.46
#2018-03-07|1443.08
#2018-03-08|1484.99
#2018-03-09|1486.33
#2018-03-12|1496.38
#2018-03-13|1495.72
#2018-03-14|1488.27
#2018-03-15|1485.79
#2018-03-16|1476.83
#2018-03-19|1479.02
#2018-03-20|1508.60
#2018-03-21|1514.88
#2018-03-22|1497.89
#2018-03-23|1483.64
#2018-03-26|1499.43
#2018-03-27|1527.41
#2018-03-28|1497.50
#2018-03-29|1490.11
#2018-03-30|1490.11
#2018-04-02|1489.95
#2018-04-03|1489.64
#2018-04-04|1488.49
#2018-04-05|1488.50
#2018-04-06|1502.77
#2018-04-09|1509.98
#2018-04-10|1499.05
#2018-04-11|1514.28
#2018-04-12|1508.05
#2018-04-13|1501.05
#2018-04-16|1498.97
#2018-04-17|1478.59
#2018-04-18|1485.29
#2018-04-19|1502.85
#2018-04-20|1495.36
#2018-04-23|1485.70
#2018-04-24|1504.35
#2018-04-25|1510.15
#2018-04-26|1518.86
#2018-04-27|1528.71
#2018-04-30|1558.12
#2018-05-01|1558.02
#2018-05-02|1559.18
#2018-05-03|1557.62
#2018-05-04|1540.21
#2018-05-07|1544.36
#2018-05-08|1556.84
#2018-05-09|1563.70
#2018-05-10|1568.57
#2018-05-11|1577.30
#2018-05-14|1589.41
#2018-05-15|1591.54
#2018-05-16|1593.65
#2018-05-17|1592.96
#2018-05-18|1610.61
#2018-05-21|1649.99
#2018-05-22|1649.93
#2018-05-23|1670.04
#2018-05-24|1663.24
#2018-05-25|1656.09
#2018-05-28|1647.61
#2018-05-29|1634.83
#2018-05-30|1614.69
#2018-05-31|1665.49
#2018-06-01|1663.63
#2018-06-04|1661.05
#2018-06-05|1653.79
#2018-06-06|1660.99
#2018-06-07|1656.17
#2018-06-08|1635.23
#2018-06-11|1650.41
#2018-06-12|1667.77
#2018-06-13|1650.90
#2018-06-14|1636.75
#2018-06-15|1611.64
#2018-06-18|1611.67
#2018-06-19|1567.74
#2018-06-20|1580.02
#2018-06-21|1565.11
#2018-06-22|1604.49
#2018-06-25|1603.39
#2018-06-26|1585.17
#2018-06-27|1538.18
#2018-06-28|1503.25
#2018-06-29|1567.84
#2018-07-02|1568.02
#2018-07-03|1597.84
#2018-07-04|1570.64
#2018-07-05|1567.59
#2018-07-06|1575.03
#2018-07-09|1613.78
#2018-07-10|1602.02
#2018-07-11|1583.36
#2018-07-12|1615.92
#2018-07-13|1630.88
#2018-07-16|1643.03
#2018-07-17|1636.52
#2018-07-18|1651.93
#2018-07-19|1659.30
#2018-07-20|1682.77
#2018-07-23|1686.45
#2018-07-24|1677.39
#2018-07-25|1671.98
#2018-07-26|1677.90
#2018-07-27|1678.18
#2018-07-30|1681.48
#2018-07-31|1671.76
#2018-08-01|1662.13
#2018-08-02|1629.64
#2018-08-03|1621.07
#2018-08-06|1597.27
#2018-08-07|1605.71
#2018-08-08|1627.97
#2018-08-09|1618.46
#2018-08-10|1594.41
#2018-08-13|1577.97
#2018-08-14|1583.41
#2018-08-15|1516.07
#2018-08-16|1511.89
#2018-08-17|1522.27
#2018-08-20|1552.70
#2018-08-21|1570.63
#2018-08-22|1575.54
#2018-08-23|1542.18
#2018-08-24|1539.99
#2018-08-27|1566.06
#2018-08-28|1558.27
#2018-08-29|1563.86
#2018-08-30|1553.16
#2018-08-31|1555.01
#2018-09-03|1550.61
#2018-09-04|1561.71
#2018-09-05|1538.20
#2018-09-06|1532.95
#2018-09-07|1533.54
#2018-09-10|1519.26
#2018-09-11|1511.28
#2018-09-12|1494.77
#2018-09-13|1521.40
#2018-09-14|1525.13
#2018-09-17|1498.64
#2018-09-18|1537.13
#2018-09-19|1546.93
#2018-09-20|1546.84
#2018-09-21|1580.17
#2018-09-24|1533.36
#2018-09-25|1533.83
#2018-09-26|1536.02
#2018-09-27|1537.05
#2018-09-28|1523.53
#2018-10-01|1523.31
#2018-10-02|1455.13
#2018-10-03|1462.20
#2018-10-04|1471.08
#2018-10-05|1467.07
#2018-10-08|1459.34
#2018-10-09|1486.76
#2018-10-10|1487.05
#2018-10-11|1457.60
#2018-10-12|1455.18
#2018-10-15|1420.68
#2018-10-16|1441.28
#2018-10-17|1440.96
#2018-10-18|1447.21
#2018-10-19|1451.34
#2018-10-22|1469.48
#2018-10-23|1426.32
#2018-10-24|1418.28
#2018-10-25|1414.87
#2018-10-26|1404.23
#2018-10-29|1421.28
#2018-10-30|1433.27
#2018-10-31|1451.27
#2018-11-01|1448.39
#2018-11-02|1490.67
#2018-11-05|1476.65
#2018-11-06|1487.60
#2018-11-07|1491.30
#2018-11-08|1522.65
#2018-11-09|1501.70
#2018-11-12|1520.29
#2018-11-13|1532.96
#2018-11-14|1533.69
#2018-11-15|1532.41
#2018-11-16|1534.94
#2018-11-19|1548.07
#2018-11-20|1520.97
#2018-11-21|1528.60
#2018-11-22|1550.01
#2018-11-23|1546.70
#2018-11-26|1580.97
#2018-11-27|1576.48
#2018-11-28|1582.16
#2018-11-29|1567.96
#2018-11-30|1578.53
#2018-12-03|1584.80
#2018-12-04|1601.06
#2018-12-05|1604.17
#2018-12-06|1596.13
#2018-12-07|1570.87
#2018-12-10|1546.90
#2018-12-11|1551.82
#2018-12-12|1591.53
#2018-12-13|1597.23
#2018-12-14|1585.90
#2018-12-17|1584.60
#2018-12-18|1570.52
#2018-12-19|1565.96
#2018-12-20|1562.13
#2018-12-21|1547.33
#2018-12-24|1549.74
#2018-12-25|1549.52
#2018-12-26|1550.41
#2018-12-27|1553.63
#2018-12-28|1557.52
#2018-12-31|1558.42
#2019-01-01|1558.42
#2019-01-02|1533.99
#2019-01-03|1523.66
#2019-01-04|1544.43
#2019-01-07|1558.01
#2019-01-08|1569.49
#2019-01-09|1578.13
#2019-01-10|1576.51
#2019-01-11|1592.40
#2019-01-14|1592.09
#2019-01-15|1604.12
#2019-01-16|1604.72
#2019-01-17|1618.27
#2019-01-18|1614.66
#2019-01-21|1602.84
#2019-01-22|1615.09
#2019-01-23|1630.77
#2019-01-24|1641.94
#2019-01-25|1644.64
#2019-01-28|1610.28
#2019-01-29|1634.29
#2019-01-30|1605.42
#2019-01-31|1622.61
#2019-02-01|1633.78
#2019-02-04|1634.62
#2019-02-05|1634.67
#2019-02-06|1634.67
#2019-02-07|1634.48
#2019-02-08|1628.31
#2019-02-11|1651.47
#2019-02-12|1661.79
#2019-02-13|1675.13
#2019-02-14|1668.14
#2019-02-15|1650.03
#2019-02-18|1669.16
#2019-02-19|1666.24
#2019-02-20|1690.41
#2019-02-21|1689.49
#2019-02-22|1688.86
#2019-02-25|1672.90
#2019-02-26|1676.69
#2019-02-27|1676.26
#2019-02-28|1661.29
#2019-03-01|1668.56
#2019-03-04|1681.33
#2019-03-05|1679.54
#2019-03-06|1668.35
#2019-03-07|1665.92
#2019-03-08|1624.66
#2019-03-11|1656.13
#2019-03-12|1671.96
#2019-03-13|1656.94
#2019-03-14|1667.27
#2019-03-15|1664.18
#2019-03-18|1686.67
#2019-03-19|1662.78
#2019-03-20|1643.10
#2019-03-21|1645.87
#2019-03-22|1604.01
#2019-03-25|1586.37
#2019-03-26|1583.70
#2019-03-27|1589.05
#2019-03-28|1597.75
#2019-03-29|1623.86
#2019-04-01|1634.51
#2019-04-02|1637.48
#2019-04-03|1633.19
#2019-04-04|1609.95
#2019-04-05|1609.83
#2019-04-08|1621.85
#2019-04-09|1614.01
#2019-04-10|1611.91
#2019-04-11|1615.52
#2019-04-12|1625.03
#2019-04-15|1615.30
#2019-04-16|1620.75
#2019-04-17|1606.65
#2019-04-18|1606.20
#2019-04-19|1606.20
#2019-04-22|1606.07
#2019-04-23|1614.19
#2019-04-24|1620.59
#2019-04-25|1610.43
#2019-04-26|1603.84
#2019-04-29|1610.22
#2019-04-30|1606.12
#2019-05-01|1606.17
#2019-05-02|1628.30
#2019-05-03|1623.15
#2019-05-06|1586.58
#2019-05-07|1588.26
#2019-05-08|1563.75
#2019-05-09|1545.91
#2019-05-10|1556.22
#2019-05-13|1555.98
#2019-05-14|1525.45
#2019-05-15|1532.18
#2019-05-16|1512.22
#2019-05-17|1504.97
#2019-05-20|1502.88
#2019-05-21|1495.98
#2019-05-22|1498.22
#2019-05-23|1501.40
#2019-05-24|1524.61
#2019-05-27|1537.31
#2019-05-28|1541.59
#2019-05-29|1537.40
#2019-05-30|1560.21
#2019-05-31|1578.96
#2019-06-03|1615.27
#2019-06-04|1592.53
#2019-06-05|1597.30
#2019-06-06|1606.95
#2019-06-07|1606.74
#2019-06-10|1611.38
#2019-06-11|1615.04
#2019-06-12|1623.11
#2019-06-13|1619.62
#2019-06-14|1623.98
#2019-06-17|1617.34
#2019-06-18|1613.32
#2019-06-19|1624.59
#2019-06-20|1628.34
#2019-06-21|1643.00
#2019-06-24|1654.25
#2019-06-25|1643.75
#2019-06-26|1643.36
#2019-06-27|1639.72
#2019-06-28|1640.54
#2019-07-01|1640.78
#2019-07-02|1666.92
#2019-07-03|1670.76
#2019-07-04|1702.99
#2019-07-05|1711.20
#2019-07-08|1701.25
#2019-07-09|1688.69
#2019-07-10|1695.23
#2019-07-11|1705.57
#2019-07-12|1687.66
#2019-07-15|1672.62
#2019-07-16|1674.78
#2019-07-17|1665.13
#2019-07-18|1660.41
#2019-07-19|1666.33
#2019-07-22|1650.26
#2019-07-23|1653.67
#2019-07-24|1660.49
#2019-07-25|1659.28
#2019-07-26|1649.85
#2019-07-29|1661.92
#2019-07-30|1664.54
#2019-07-31|1671.92
#2019-08-01|1688.18
#2019-08-02|1670.12
#2019-08-05|1640.08
#2019-08-06|1625.51
#2019-08-07|1643.88
#2019-08-08|1663.98
#2019-08-09|1650.94
#2019-08-12|1645.81
#2019-08-13|1617.67
#2019-08-14|1615.06
#2019-08-15|1600.47
#2019-08-16|1611.22
#2019-08-19|1607.00
#2019-08-20|1627.15
#2019-08-21|1623.86
#2019-08-22|1616.28
#2019-08-23|1646.55
#2019-08-26|1590.76
#2019-08-27|1595.26
#2019-08-28|1606.09
#2019-08-29|1622.63
#2019-08-30|1641.17
#2019-09-02|1634.77
#2019-09-03|1620.18
#2019-09-04|1626.26
#2019-09-05|1626.79
#2019-09-06|1617.64
#2019-09-09|1625.37
#2019-09-10|1616.33
#2019-09-11|1633.17
#2019-09-12|1643.01
#2019-09-13|1651.13
#2019-09-16|1650.91
#2019-09-17|1655.41
#2019-09-18|1657.07
#2019-09-19|1650.69
#2019-09-20|1635.99
#2019-09-23|1628.20
#2019-09-24|1629.81
#2019-09-25|1600.74
#2019-09-26|1598.33
#2019-09-27|1584.72
#2019-09-30|1571.72
#2019-10-01|1571.17
#2019-10-02|1566.33
#2019-10-03|1579.28
#2019-10-04|1588.71
#2019-10-07|1588.71
#2019-10-08|1592.10
#2019-10-09|1586.61
#2019-10-10|1615.26
#2019-10-11|1646.28
#2019-10-14|1658.81
#2019-10-15|1660.89
#2019-10-16|1663.78
#2019-10-17|1661.42
#2019-10-18|1661.59
#2019-10-21|1664.97
#2019-10-22|1675.69
#2019-10-23|1675.18
#2019-10-24|1683.43
#2019-10-25|1688.70
#2019-10-28|1694.61
#2019-10-29|1694.72
#2019-10-30|1680.77
#2019-10-31|1703.99
#2019-11-01|1698.19
#2019-11-04|1703.30
#2019-11-05|1701.50
#2019-11-06|1694.93
#2019-11-07|1715.55
#2019-11-08|1707.64
#2019-11-11|1682.22
#2019-11-12|1694.68
#2019-11-13|1674.23
#2019-11-14|1660.61
#2019-11-15|1641.36
#2019-11-18|1652.39
#2019-11-19|1663.19
#2019-11-20|1665.41
#2019-11-21|1641.35
#2019-11-22|1641.21
#2019-11-25|1639.23
#2019-11-26|1652.82
#2019-11-27|1657.48
#2019-11-28|1655.06
#2019-11-29|1636.55
#2019-12-02|1636.69
#2019-12-03|1656.80
#2019-12-04|1646.73
#2019-12-05|1653.33
#2019-12-06|1635.39
#2019-12-09|1620.97
#2019-12-10|1613.92
#2019-12-11|1629.37
#2019-12-12|1650.68
#2019-12-13|1675.21
#2019-12-16|1664.57
#2019-12-17|1680.48
#2019-12-18|1679.47
#2019-12-19|1662.05
#2019-12-20|1669.69
#2019-12-23|1669.16
#2019-12-24|1662.63
#2019-12-25|1662.68
#2019-12-26|1662.63
#2019-12-27|1673.19
#2019-12-30|1674.23
#2019-12-31|1675.21
#2020-01-01|1675.21
#2020-01-02|1687.77
#2020-01-03|1680.69
#2020-01-06|1681.71
#2020-01-07|1683.87
#2020-01-08|1670.80
#2020-01-09|1690.40
#2020-01-10|1689.15
#2020-01-13|1697.84
#2020-01-14|1719.51
#2020-01-15|1723.01
#2020-01-16|1726.27
#2020-01-17|1743.16
#2020-01-20|1731.89
#2020-01-21|1705.84
#2020-01-22|1744.67
#2020-01-23|1730.84
#2020-01-24|1741.52
#2020-01-27|1740.32
#2020-01-28|1740.66
#2020-01-29|1682.92
#2020-01-30|1644.41
#2020-01-31|1631.99
#2020-02-03|1626.61
#2020-02-04|1631.91
#2020-02-05|1626.01
#2020-02-06|1640.66
#2020-02-07|1612.54
#2020-02-10|1610.02
#2020-02-11|1620.31
#2020-02-12|1637.67
#2020-02-13|1634.21
#2020-02-14|1639.86
#2020-02-17|1637.29
#2020-02-18|1629.98
#2020-02-19|1631.94
#2020-02-20|1634.17
#2020-02-21|1628.41
#2020-02-24|1608.62
#2020-02-25|1574.91
#2020-02-26|1557.46
#2020-02-27|1563.51
#2020-02-28|1533.77
#2020-03-02|1541.66
#2020-03-03|1572.97
#2020-03-04|1599.25
#2020-03-05|1616.10
#2020-03-06|1579.92
#2020-03-09|1535.51
#2020-03-10|1544.46
#2020-03-11|1544.80
#2020-03-12|1492.17
#2020-03-13|1453.54
#2020-03-16|1385.60
#2020-03-17|1345.97
#2020-03-18|1299.68
#2020-03-19|1221.75
#2020-03-20|1317.45
#2020-03-23|1279.47
#2020-03-24|1326.28
#2020-03-25|1395.68
#2020-03-26|1399.72
#2020-03-27|1426.14
#2020-03-30|1416.46
#2020-03-31|1435.46
#2020-04-01|1399.33
#2020-04-02|1407.81
#2020-04-03|1443.23
#2020-04-06|1452.81
#2020-04-07|1478.47
#2020-04-08|1477.97
#2020-04-09|1506.46
#2020-04-10|1506.40
#2020-04-13|1506.24
#2020-04-14|1510.65
#2020-04-15|1518.44
#2020-04-16|1476.13
#2020-04-17|1505.71
#2020-04-20|1517.35
#2020-04-21|1484.25
#2020-04-22|1499.97
#2020-04-23|1519.80
#2020-04-24|1520.45
#2020-04-27|1573.64
#2020-04-28|1570.50
#2020-04-29|1573.71
#2020-04-30|1573.35
#2020-05-01|1573.33
#2020-05-04|1522.97
#2020-05-05|1519.32
#2020-05-06|1545.03
#2020-05-07|1533.36
#2020-05-08|1540.30
#2020-05-11|1557.51
#2020-05-12|1531.00
#2020-05-13|1527.10
#2020-05-14|1517.84
#2020-05-15|1525.11
#2020-05-18|1511.57
#2020-05-19|1547.66
#2020-05-20|1563.63
#2020-05-21|1547.09
#2020-05-22|1501.80
#2020-05-25|1511.69
#2020-05-26|1534.78
#2020-05-27|1533.49
#2020-05-28|1528.50
#2020-05-29|1563.45
#2020-06-01|1613.30
#2020-06-02|1617.68
#2020-06-03|1625.13
#2020-06-04|1625.64
#2020-06-05|1617.90
#2020-06-08|1608.46
#2020-06-09|1625.94
#2020-06-10|1618.19
#2020-06-11|1584.45
#2020-06-12|1570.74
#2020-06-15|1557.70
#2020-06-16|1586.31
#2020-06-17|1576.94
#2020-06-18|1588.97
#2020-06-19|1587.12
#2020-06-22|1577.21
#2020-06-23|1577.32
#2020-06-24|1567.94
#2020-06-25|1567.88
#2020-06-26|1547.50
#2020-06-29|1532.41
#2020-06-30|1513.87
#2020-07-01|1514.30
#2020-07-02|1554.85
#2020-07-03|1574.50
#2020-07-06|1613.29
#2020-07-07|1614.10
#2020-07-08|1623.15
#2020-07-09|1656.96
#2020-07-10|1620.98
#2020-07-13|1643.70
#2020-07-14|1621.33
#2020-07-15|1619.30
#2020-07-16|1603.48
#2020-07-17|1615.54
#2020-07-20|1632.79
#2020-07-21|1626.70
#2020-07-22|1615.11
#2020-07-23|1616.39
#2020-07-24|1582.38
#2020-07-27|1578.36
#2020-07-28|1603.91
#2020-07-29|1593.12
#2020-07-30|1597.62
#2020-07-31|1596.85
#2020-08-03|1589.35
#2020-08-04|1592.50
#2020-08-05|1593.70
#2020-08-06|1573.44
#2020-08-07|1571.89
#2020-08-10|1557.06
#2020-08-11|1563.09
#2020-08-12|1597.73
#2020-08-13|1628.91
#2020-08-14|1620.33
#2020-08-17|1625.02
#2020-08-18|1631.63
#2020-08-19|1622.54
#2020-08-20|1608.02
#2020-08-21|1582.56
#2020-08-24|1579.61
#2020-08-25|1582.07
#2020-08-26|1550.87
#2020-08-27|1548.19
#2020-08-28|1552.59
#2020-08-31|1521.77
#2020-09-01|1528.03
#2020-09-02|1520.07
#2020-09-03|1523.81
#2020-09-04|1526.71
#2020-09-07|1506.98
#2020-09-08|1524.28
#2020-09-09|1518.73
#2020-09-10|1526.14
#2020-09-11|1525.34
#2020-09-14|1530.18
#2020-09-15|1525.83
#2020-09-16|1507.01
#2020-09-17|1515.57
#2020-09-18|1517.92
#2020-09-21|1497.76
#2020-09-22|1498.84
#2020-09-23|1488.81
#2020-09-24|1483.80
#2020-09-25|1485.45
#2020-09-28|1495.02
#2020-09-29|1464.01
#2020-09-30|1481.70
#2020-10-01|1481.66
#2020-10-02|1481.65
#2020-10-05|1491.87
#2020-10-06|1501.95
#2020-10-07|1499.27
#2020-10-08|1504.04
#2020-10-09|1499.86
#2020-10-12|1496.11
#2020-10-13|1496.11
#2020-10-14|1521.26
#2020-10-15|1498.50
#2020-10-16|1501.31
#2020-10-19|1543.99
#2020-10-20|1546.63
#2020-10-21|1553.06
#2020-10-22|1543.01
#2020-10-23|1551.69
#2020-10-26|1551.70
#2020-10-27|1536.21
#2020-10-28|1511.40
#2020-10-29|1520.38
#2020-10-30|1525.00
#2020-11-02|1521.35
#2020-11-03|1541.11
#2020-11-04|1548.21
#2020-11-05|1601.02
#2020-11-06|1625.31
#2020-11-09|1622.04
#2020-11-10|1636.51
#2020-11-11|1701.67
#2020-11-12|1677.85
#2020-11-13|1666.89
#2020-11-16|1671.84
#2020-11-17|1681.08
#2020-11-18|1678.72
#2020-11-19|1669.41
#2020-11-20|1641.42
#2020-11-23|1702.18
#2020-11-24|1708.01
#2020-11-25|1679.74
#2020-11-26|1676.30
#2020-11-27|1677.49
#2020-11-30|1682.06
#2020-12-01|1691.30
#2020-12-02|1694.14
#2020-12-03|1699.54
#2020-12-04|1681.09
#2020-12-07|1669.24
#2020-12-08|1663.53
#2020-12-09|1674.55
#2020-12-10|1671.70
#2020-12-11|1678.54
#2020-12-14|1686.35
#2020-12-15|1691.24
#2020-12-16|1699.05
#2020-12-17|1707.64
#2020-12-18|1723.72
#2020-12-21|1707.89
#2020-12-22|1716.06
#2020-12-23|1733.82
#2020-12-24|1745.54
#2020-12-25|1745.88
#2020-12-28|1764.91
#2020-12-29|1761.87
#2020-12-30|1799.80
#2020-12-31|1786.32
#2021-01-01|1786.32
#2021-01-04|1805.52
#2021-01-05|1805.47
#2021-01-06|1805.95
#2021-01-07|1834.32
#2021-01-08|1851.97
#2021-01-11|1842.36
#2021-01-12|1850.74
#2021-01-13|1853.96
#2021-01-14|1861.00
#2021-01-15|1847.23
#2021-01-18|1842.69
#2021-01-19|1869.11
#2021-01-20|1853.43
#2021-01-21|1857.77
#2021-01-22|1864.07
#2021-01-25|1854.90
#2021-01-26|1829.93
#2021-01-27|1837.95
#2021-01-28|1799.84
#2021-01-29|1754.98
#2021-02-01|1785.98
#2021-02-02|1805.44
#2021-02-03|1802.24
#2021-02-04|1812.84
#2021-02-05|1816.29
#2021-02-08|1799.11
#2021-02-09|1810.82
#2021-02-10|1819.29
#2021-02-11|1825.01
#2021-02-12|1824.99
#2021-02-15|1825.01
#2021-02-16|1833.65
#2021-02-17|1852.09
#2021-02-18|1845.17
#2021-02-19|1841.01
#2021-02-22|1838.79
#2021-02-23|1822.31
#2021-02-24|1795.88
#2021-02-25|1830.30
#2021-02-26|1810.07
#2021-03-01|1805.77
#2021-03-02|1778.28
#2021-03-03|1796.66
#2021-03-04|1738.79
#2021-03-05|1753.49
#2021-03-08|1768.84
#2021-03-09|1771.80
#2021-03-10|1781.33
#2021-03-11|1792.37
#2021-03-12|1822.30
#2021-03-15|1841.66
#2021-03-16|1852.24
#2021-03-17|1869.29
#2021-03-18|1872.72
#2021-03-19|1905.91
#2021-03-22|1952.29
#2021-03-23|1879.53
#2021-03-24|1888.14
#2021-03-25|1864.59
#2021-03-26|1883.99
#2021-03-29|1909.44
#2021-03-30|1898.18
#2021-03-31|1870.47
#2021-04-01|1859.69
#2021-04-02|1859.56
#2021-04-05|1859.67
#2021-04-06|1859.54
#2021-04-07|1864.36
#2021-04-08|1868.42
#2021-04-09|1854.80
#2021-04-12|1843.62
#2021-04-13|1865.85
#2021-04-14|1872.54
#2021-04-15|1877.93
#2021-04-16|1887.88
#2021-04-19|1884.76
#2021-04-20|1873.03
#2021-04-21|1857.46
#2021-04-22|1797.04
#2021-04-23|1822.86
#2021-04-26|1800.05
#2021-04-27|1767.59
#2021-04-28|1777.16
#2021-04-29|1814.46
#2021-04-30|1811.15
#2021-05-03|1807.16
#2021-05-04|1836.00
#2021-05-05|1838.28
#2021-05-06|1842.00
#2021-05-07|1843.18
#2021-05-10|1853.54
#2021-05-11|1838.28
#2021-05-12|1836.57
#2021-05-13|1803.19
#2021-05-14|1829.47
#2021-05-17|1828.65
#2021-05-18|1856.78
#2021-05-19|1857.03
#2021-05-20|1868.74
#2021-05-21|1882.32
#2021-05-24|1867.58
#2021-05-25|1878.48
#2021-05-26|1880.52
#2021-05-27|1902.09
#2021-05-28|1914.89
#2021-05-31|1908.16
#2021-06-01|1899.58
#2021-06-02|1912.95
#2021-06-03|1896.38
#2021-06-04|1900.51
#2021-06-07|1914.38
#2021-06-08|1902.18
#2021-06-09|1905.91
#2021-06-10|1916.49
#2021-06-11|1956.19
#2021-06-14|1955.72
#2021-06-15|1876.29
#2021-06-16|1894.82
#2021-06-17|1930.87
#2021-06-18|1858.00
#2021-06-21|1866.94
#2021-06-22|1879.38
#2021-06-23|1888.07
#2021-06-24|1873.13
#2021-06-25|1890.75
#2021-06-28|1898.28
#2021-06-29|1876.20
#2021-06-30|1869.28
#2021-07-01|1869.42
#2021-07-02|1858.60
#2021-07-05|1862.72
#2021-07-06|1853.63
#2021-07-07|1851.49
#2021-07-08|1830.18
#2021-07-09|1829.99
#2021-07-12|1829.68
#2021-07-13|1862.78
#2021-07-14|1874.56
#2021-07-15|1941.53
#2021-07-16|1921.53
#2021-07-19|1923.81
#2021-07-20|1909.41
#2021-07-21|1915.50
#2021-07-22|1945.06
#2021-07-23|1927.69
#2021-07-26|1904.46
#2021-07-27|1886.16
#2021-07-28|1874.95
#2021-07-29|1905.62
#2021-07-30|1933.17
#2021-08-02|1976.44
#2021-08-03|2009.78
#2021-08-04|2020.10
#2021-08-05|1995.04
#2021-08-06|1981.62
#2021-08-09|2000.99
#2021-08-10|2004.15
#2021-08-11|2026.81
#2021-08-12|2041.69
#2021-08-13|2057.30
#2021-08-16|2065.61
#2021-08-17|2007.97
#2021-08-18|2008.41
#2021-08-19|1998.06
#2021-08-20|1979.26
#2021-08-23|2075.89
#2021-08-24|1982.89
#2021-08-25|1992.64
#2021-08-26|1964.87
#2021-08-27|1974.96
#2021-08-30|2026.49
#2021-08-31|2049.94
#2021-09-01|2043.19
#2021-09-02|2113.12
#2021-09-03|2142.76
#2021-09-06|2145.89
#2021-09-07|2152.05
#2021-09-08|2172.14
#2021-09-09|2170.79
#2021-09-10|2129.10
#2021-09-13|2142.65
#2021-09-14|2101.14
#2021-09-15|2086.08
#2021-09-16|2038.25
#2021-09-17|2063.20
#2021-09-20|2032.79
#2021-09-21|2066.02
#2021-09-22|2067.07
#2021-09-23|2147.15
#2021-09-24|2070.20
#2021-09-27|2036.47
#2021-09-28|2101.84
#2021-09-29|2065.33
#2021-09-30|2124.82
#2021-10-01|2124.37
#2021-10-04|2009.65
#2021-10-05|2045.39
#2021-10-06|2090.47
#2021-10-07|2114.88
#2021-10-08|2003.49
#2021-10-11|1972.88
#2021-10-12|1972.29
#2021-10-13|1972.06
#2021-10-14|1972.55
#2021-10-15|1984.46
#2021-10-18|1963.95
#2021-10-19|2002.99
#2021-10-20|2017.16
#2021-10-21|1971.49
#2021-10-22|1947.38
#2021-10-25|1979.35
#2021-10-26|1958.88
#2021-10-27|1998.05
#2021-10-28|1983.01
#2021-10-29|2011.07
#2021-11-01|2012.93
#2021-11-02|1982.77
#2021-11-03|1973.62
#2021-11-04|1985.95
#2021-11-05|1927.79
#2021-11-08|1922.91
#2021-11-09|1943.55
#2021-11-10|1891.98
#2021-11-11|1900.15
#2021-11-12|1911.28
#2021-11-15|1875.70
#2021-11-16|1899.64
#2021-11-17|1926.65
#2021-11-18|1918.69
#2021-11-19|1932.41
#2021-11-22|1933.69
#2021-11-23|1931.50
#2021-11-24|2001.57
#2021-11-25|1995.34
#2021-11-26|1970.21
#2021-11-29|1999.30
#2021-11-30|1926.53
#2021-12-01|1956.86
#2021-12-02|1962.67
#2021-12-03|1981.93
#2021-12-06|1911.67
#2021-12-07|1924.61
#2021-12-08|1981.23
#2021-12-09|2035.72
#2021-12-10|1998.27
#2021-12-13|2017.31
#2021-12-14|2020.63
#2021-12-15|2054.54
#2021-12-16|2097.52
#2021-12-17|2101.19
#2021-12-20|2046.97
#2021-12-21|2091.69
#2021-12-22|2096.84
#2021-12-23|2160.14
#2021-12-24|2198.31
#2021-12-27|2198.04
#2021-12-28|2156.29
#2021-12-29|2143.32
#2021-12-30|2146.50
#2021-12-31|2159.28
#2022-01-03|2224.98
#2022-01-04|2127.79
#2022-01-05|2100.22
#2022-01-06|2032.40
#2022-01-07|1987.72
#2022-01-10|1995.70
#2022-01-11|1989.61
#2022-01-12|2010.22
#2022-01-13|2024.32
#2022-01-14|2005.52
#2022-01-17|1965.06
#2022-01-18|1981.51
#2022-01-19|1969.21
#2022-01-20|1966.41
#2022-01-21|1974.42
#2022-01-24|1937.02
#2022-01-25|1892.48
#2022-01-26|1894.30
#2022-01-27|1855.99
#2022-01-28|1825.01
#2022-01-31|1850.80
#2022-02-01|1851.63
#2022-02-02|1851.78
#2022-02-03|1851.86
#2022-02-04|1876.85
#2022-02-07|1885.82
#2022-02-08|1891.07
#2022-02-09|1927.66
#2022-02-10|1943.43
#2022-02-11|1925.83
#2022-02-14|1861.50
#2022-02-15|1865.24
#2022-02-16|1850.94
#2022-02-17|1864.32
#2022-02-18|1845.75
#2022-02-21|1830.76
#2022-02-22|1754.70
#2022-02-23|1749.78
#2022-02-24|1748.73
#2022-02-25|1792.03
#2022-02-28|1789.63
#2022-03-01|1795.07
#2022-03-02|1769.35
#2022-03-03|1745.73
#2022-03-04|1722.54
#2022-03-07|1675.42
#2022-03-08|1672.44
#2022-03-09|1666.63
#2022-03-10|1717.46
#2022-03-11|1663.18
#2022-03-14|1539.37
#2022-03-15|1418.87
#2022-03-16|1512.54
#2022-03-17|1598.08
#2022-03-18|1592.35
#2022-03-21|1627.41
#2022-03-22|1682.82
#2022-03-23|1662.45
#2022-03-24|1685.78
#2022-03-25|1626.55
#2022-03-28|1641.90
#2022-03-29|1646.14
#2022-03-30|1680.13
#2022-03-31|1645.09
#2022-04-01|1667.85
#2022-04-04|1677.48
#2022-04-05|1677.28
#2022-04-06|1648.47
#2022-04-07|1605.50
#2022-04-08|1648.77
#2022-04-11|1601.24
#2022-04-12|1594.47
#2022-04-13|1607.65
#2022-04-14|1617.30
#2022-04-15|1617.30
#2022-04-18|1617.11
#2022-04-19|1591.46
#2022-04-20|1583.60
#2022-04-21|1548.08
#2022-04-22|1570.76
#2022-04-25|1517.57
#2022-04-26|1520.63
#2022-04-27|1543.85
#2022-04-28|1578.36
#2022-04-29|1595.23
#2022-05-02|1594.91
#2022-05-03|1603.38
#2022-05-04|1606.00
#2022-05-05|1589.28
#2022-05-06|1525.14
#2022-05-09|1525.17
#2022-05-10|1519.69
#2022-05-11|1522.06
#2022-05-12|1502.69
#2022-05-13|1546.00
#2022-05-16|1559.41
#2022-05-17|1563.62
#2022-05-18|1620.22
#2022-05-19|1605.90
#2022-05-20|1633.75
#2022-05-23|1640.44
#2022-05-24|1617.21
#2022-05-25|1641.53
#2022-05-26|1641.68
#2022-05-27|1643.83
#2022-05-30|1634.21
#2022-05-31|1704.65
#2022-06-01|1708.40
#2022-06-02|1702.47
#2022-06-03|1702.55
#2022-06-06|1702.11
#2022-06-07|1704.51
#2022-06-08|1687.24
#2022-06-09|1689.09
#2022-06-10|1687.64
#2022-06-13|1658.35
#2022-06-14|1686.07
#2022-06-15|1653.52
#2022-06-16|1628.51
#2022-06-17|1617.70
#2022-06-20|1650.28
#2022-06-21|1679.56
#2022-06-22|1641.79
#2022-06-23|1658.81
#2022-06-24|1704.78
#2022-06-27|1688.40
#2022-06-28|1760.14
#2022-06-29|1716.95
#2022-06-30|1740.23
#2022-07-01|1740.25
#2022-07-04|1742.91
#2022-07-05|1751.50
#2022-07-06|1746.86
#2022-07-07|1773.95
#2022-07-08|1796.98
#2022-07-11|1772.70
#2022-07-12|1759.13
#2022-07-13|1748.20
#2022-07-14|1715.69
#2022-07-15|1671.70
#2022-07-18|1711.49
#2022-07-19|1692.33
#2022-07-20|1682.77
#2022-07-21|1667.24
#2022-07-22|1650.66
#2022-07-25|1642.78
#2022-07-26|1657.82
#2022-07-27|1655.67
#2022-07-28|1669.07
#2022-07-29|1651.82
#2022-08-01|1630.03
#2022-08-02|1592.66
#2022-08-03|1587.55
#2022-08-04|1602.19
#2022-08-05|1613.55
#2022-08-08|1618.20
#2022-08-09|1596.48
#2022-08-10|1564.47
#2022-08-11|1592.13
#2022-08-12|1609.90
#2022-08-15|1601.35
#2022-08-16|1628.42
#2022-08-17|1625.37
#2022-08-18|1611.22
#2022-08-19|1648.55
#2022-08-22|1571.95
#2022-08-23|1582.94
#2022-08-24|1559.21
#2022-08-25|1596.48
#2022-08-26|1601.56
#2022-08-29|1582.24
#2022-08-30|1567.26
#2022-08-31|1572.00
#2022-09-01|1562.47
#2022-09-02|1575.93
#2022-09-05|1572.75
#2022-09-06|1576.60
#2022-09-07|1588.84
#2022-09-08|1600.58
#2022-09-09|1610.49
#2022-09-12|1610.58
#2022-09-13|1602.09
#2022-09-14|1564.28
#2022-09-15|1534.27
#2022-09-16|1516.21
#2022-09-19|1514.28
#2022-09-20|1512.63
#2022-09-21|1483.58
#2022-09-22|1474.49
#2022-09-23|1443.00
#2022-09-26|1416.96
#2022-09-27|1412.00
#2022-09-28|1371.60
#2022-09-29|1351.62
#2022-09-30|1358.85
#2022-10-03|1327.61
#2022-10-04|1327.61
#2022-10-05|1390.97
#2022-10-06|1373.63
#2022-10-07|1346.66
#2022-10-10|1313.18
#2022-10-11|1320.35
#2022-10-12|1303.81
#2022-10-13|1318.11
#2022-10-14|1335.66
#2022-10-17|1323.82
#2022-10-18|1351.49
#2022-10-19|1344.94
#2022-10-20|1319.20
#2022-10-21|1341.13
#2022-10-24|1274.04
#2022-10-25|1278.54
#2022-10-26|1296.20
#2022-10-27|1256.11
#2022-10-28|1195.62
#2022-10-31|1114.67
#2022-11-01|1159.37
#2022-11-02|1170.92
#2022-11-03|1172.97
#2022-11-04|1225.95
#2022-11-07|1254.04
#2022-11-08|1257.66
#2022-11-09|1256.84
#2022-11-10|1221.88
#2022-11-11|1291.47
#2022-11-14|1358.64
#2022-11-15|1399.16
#2022-11-16|1410.15
#2022-11-17|1400.20
#2022-11-18|1386.72
#2022-11-21|1390.49
#2022-11-22|1377.87
#2022-11-23|1405.99
#2022-11-24|1431.95
#2022-11-25|1423.25
#2022-11-28|1405.46
#2022-11-29|1435.61
#2022-11-30|1476.46
#2022-12-01|1450.45
#2022-12-02|1416.16
#2022-12-05|1458.85
#2022-12-06|1472.32
#2022-12-07|1438.03
#2022-12-08|1451.71
#2022-12-09|1523.50
#2022-12-12|1508.34
#2022-12-13|1501.84
#2022-12-14|1516.57
#2022-12-15|1513.27
#2022-12-16|1521.61
#2022-12-19|1472.40
#2022-12-20|1461.23
#2022-12-21|1461.63
#2022-12-22|1465.04
#2022-12-23|1451.64
#2022-12-26|1451.68
#2022-12-27|1452.32
#2022-12-28|1553.67
#2022-12-29|1539.70
#2022-12-30|1547.18
#2023-01-02|1547.18
#2023-01-03|1596.26
#2023-01-04|1642.84
#2023-01-05|1658.64
#2023-01-06|1678.39
#2023-01-09|1683.65
#2023-01-10|1679.66
#2023-01-11|1654.87
#2023-01-12|1661.29
#2023-01-13|1657.13
#2023-01-16|1674.39
#2023-01-17|1653.86
#2023-01-18|1671.14
#2023-01-19|1665.19
#2023-01-20|1684.32
#2023-01-23|1683.23
#2023-01-24|1683.15
#2023-01-25|1683.04
#2023-01-26|1693.28
#2023-01-27|1697.39
#2023-01-30|1648.79
#2023-01-31|1630.37
#2023-02-01|1652.79
#2023-02-02|1652.32
#2023-02-03|1635.15
#2023-02-06|1622.27
#2023-02-07|1636.72
#2023-02-08|1661.87
#2023-02-09|1664.14
#2023-02-10|1663.48
#2023-02-13|1656.32
#2023-02-14|1666.94
#2023-02-15|1659.64
#2023-02-16|1655.65
#2023-02-17|1643.31
#2023-02-20|1657.52
#2023-02-21|1648.32
#2023-02-22|1621.71
#2023-02-23|1627.60
#2023-02-24|1603.50
#2023-02-27|1571.78
#2023-02-28|1555.47
#2023-03-01|1586.95
#2023-03-02|1580.31
#2023-03-03|1624.38
#2023-03-06|1644.34
#2023-03-07|1618.45
#2023-03-08|1591.01
#2023-03-09|1551.48
#2023-03-10|1530.81
#2023-03-13|1551.35
#2023-03-14|1509.06
#2023-03-15|1534.27
#2023-03-16|1543.98
#2023-03-17|1567.90
#2023-03-20|1525.48
#2023-03-21|1536.77
#2023-03-22|1550.40
#2023-03-23|1534.64
#2023-03-24|1521.05
#2023-03-27|1507.12
#2023-03-28|1530.62
#2023-03-29|1549.36
#2023-03-30|1543.01
#2023-03-31|1544.99
#2023-04-03|1503.60
#2023-04-04|1491.60
#2023-04-05|1491.51
#2023-04-06|1488.31
#2023-04-07|1488.35
#2023-04-10|1488.44
#2023-04-11|1526.37
#2023-04-12|1523.72
#2023-04-13|1525.43
#2023-04-14|1552.74
#2023-04-17|1566.39
#2023-04-18|1542.62
#2023-04-19|1531.48
#2023-04-20|1543.48
#2023-04-21|1528.42
#2023-04-24|1542.14
#2023-04-25|1508.28
#2023-04-26|1549.98
#2023-04-27|1565.15
#2023-04-28|1541.18
#2023-05-01|1541.19
#2023-05-02|1573.71
#2023-05-03|1544.56
#2023-05-04|1572.66
#2023-05-05|1589.54
#2023-05-08|1610.29
#2023-05-09|1610.88
#2023-05-10|1617.94
#2023-05-11|1627.71
#2023-05-12|1597.29
#2023-05-15|1605.63
#2023-05-16|1626.50
#2023-05-17|1587.53
#2023-05-18|1575.83
#2023-05-19|1569.92
#2023-05-22|1598.83
#2023-05-23|1552.31
#2023-05-24|1535.67
#2023-05-25|1498.57
#2023-05-26|1498.80
#2023-05-29|1506.13
#2023-05-30|1496.64
#2023-05-31|1477.25
#2023-06-01|1499.64
#2023-06-02|1532.40
#2023-06-05|1538.55
#2023-06-06|1520.83
#2023-06-07|1518.92
#2023-06-08|1531.41
#2023-06-09|1542.81
#2023-06-12|1528.64
#2023-06-13|1527.78
#2023-06-14|1508.28
#2023-06-15|1523.61
#2023-06-16|1538.34
#2023-06-19|1537.06
#2023-06-20|1525.48
#2023-06-21|1503.64
#2023-06-22|1503.02
#2023-06-23|1443.79
#2023-06-26|1477.11
#2023-06-27|1511.43
#2023-06-28|1526.08
#2023-06-29|1496.61
#2023-06-30|1508.71
#2023-07-03|1526.99
#2023-07-04|1527.68
#2023-07-05|1508.38
#2023-07-06|1475.27
#2023-07-07|1435.73
#2023-07-10|1469.01
#2023-07-11|1471.53
#2023-07-12|1472.89
#2023-07-13|1485.05
#2023-07-14|1496.38
#2023-07-17|1496.34
#2023-07-18|1465.96
#2023-07-19|1461.40
#2023-07-20|1447.92
#2023-07-21|1434.51
#2023-07-24|1432.56
#2023-07-25|1457.69
#2023-07-26|1447.23
#2023-07-27|1453.28
#2023-07-28|1466.41
#2023-07-31|1485.58
#2023-08-01|1475.03
#2023-08-02|1449.42
#2023-08-03|1447.57
#2023-08-04|1448.77
#2023-08-07|1451.51
#2023-08-08|1437.50
#2023-08-09|1442.13
#2023-08-10|1443.28
#2023-08-11|1426.32
#2023-08-14|1411.18
#2023-08-15|1410.55
#2023-08-16|1399.98
#2023-08-17|1397.63
#2023-08-18|1381.38
#2023-08-21|1335.40
#2023-08-22|1345.15
#2023-08-23|1334.94
#2023-08-24|1338.68
#2023-08-25|1299.07
#2023-08-28|1274.81
#2023-08-29|1304.59
#2023-08-30|1280.09
#2023-08-31|1272.46
#2023-09-01|1271.86
#2023-09-04|1277.89
#2023-09-05|1265.86
#2023-09-06|1254.84
#2023-09-07|1256.66
#2023-09-08|1256.68
#2023-09-11|1240.68
#2023-09-12|1236.49
#2023-09-13|1241.78
#2023-09-14|1246.04
#2023-09-15|1251.38
#2023-09-18|1255.54
#2023-09-19|1281.79
#2023-09-20|1276.10
#2023-09-21|1265.56
#2023-09-22|1280.04
#2023-09-25|1266.13
#2023-09-26|1261.61
#2023-09-27|1259.26
#2023-09-28|1252.77
#2023-09-29|1268.00
#2023-10-02|1267.89
#2023-10-03|1226.83
#2023-10-04|1217.64
#2023-10-05|1213.45
#2023-10-06|1242.90
#2023-10-09|1241.55
#2023-10-10|1243.55
#2023-10-11|1255.64
#2023-10-12|1256.08
#2023-10-13|1237.31
#2023-10-16|1237.28
#2023-10-17|1252.92
#2023-10-18|1233.39
#2023-10-19|1222.54
#2023-10-20|1199.57
#2023-10-23|1199.44
#2023-10-24|1201.49
#2023-10-25|1207.94
#2023-10-26|1216.73
#2023-10-27|1242.77
#2023-10-30|1226.25
#2023-10-31|1225.40
#2023-11-01|1222.64
#2023-11-02|1229.01
#2023-11-03|1247.52
#2023-11-06|1251.58
#2023-11-07|1234.30
#2023-11-08|1227.07
#2023-11-09|1227.06
#2023-11-10|1226.12
#2023-11-13|1229.56
#2023-11-14|1246.66
#2023-11-15|1273.78
#2023-11-16|1269.57
#2023-11-17|1244.86
#2023-11-20|1266.73
#2023-11-21|1259.53
#2023-11-22|1251.15
#2023-11-23|1264.11
#2023-11-24|1244.71
#2023-11-27|1240.91
#2023-11-28|1225.70
#2023-11-29|1206.20
#2023-11-30|1216.72
#2023-12-01|1200.07
#2023-12-04|1192.16
#2023-12-05|1188.60
#2023-12-06|1200.30
#2023-12-07|1191.58
#2023-12-08|1189.97
#2023-12-11|1191.50
#2023-12-12|1192.60
#2023-12-13|1177.51
#2023-12-14|1203.66
#2023-12-15|1220.49
#2023-12-18|1227.44
#2023-12-19|1204.42
#2023-12-20|1212.82
#2023-12-21|1229.55
#2023-12-22|1223.40
#2023-12-25|1223.23
#2023-12-26|1224.05
#2023-12-27|1241.40
#2023-12-28|1259.16
#2023-12-29|1278.13
#2024-01-01|1278.13
#2024-01-02|1282.28
#2024-01-03|1293.78
#2024-01-04|1304.58
#2024-01-05|1317.13
#2024-01-08|1296.30
#2024-01-09|1297.88
#2024-01-10|1284.94
#2024-01-11|1289.34
#2024-01-12|1309.08
#2024-01-15|1313.86
#2024-01-16|1290.49
#2024-01-17|1231.31
#2024-01-18|1244.11
#2024-01-19|1228.31
#2024-01-22|1186.17
#2024-01-23|1197.42
#2024-01-24|1262.32
#2024-01-25|1318.84
#2024-01-26|1293.65
#2024-01-29|1294.39
#2024-01-30|1255.34
#2024-01-31|1249.31
#2024-02-01|1241.23
#2024-02-02|1240.28
#2024-02-05|1215.22
#2024-02-06|1252.80
#2024-02-07|1254.79
#2024-02-08|1246.16
#2024-02-09|1224.43
#2024-02-12|1224.78
#2024-02-13|1224.82
#2024-02-14|1199.42
#2024-02-15|1191.95
#2024-02-16|1235.18
#2024-02-19|1255.21
#2024-02-20|1299.38
#2024-02-21|1306.45
#2024-02-22|1339.69
#2024-02-23|1343.70
#2024-02-26|1328.44
#2024-02-27|1322.60
#2024-02-28|1327.65
#2024-02-29|1324.84
#2024-03-01|1322.90
#2024-03-04|1331.55
#2024-03-05|1316.13
#2024-03-06|1346.54
#2024-03-07|1350.09
#2024-03-08|1369.56
#2024-03-11|1365.64
#2024-03-12|1376.89
#2024-03-13|1395.56
#2024-03-14|1383.54
#2024-03-15|1393.24
#2024-03-18|1409.77
#2024-03-19|1385.65
#2024-03-20|1372.19
#2024-03-21|1376.55
#2024-03-22|1354.64
#2024-03-25|1343.37
#2024-03-26|1308.93
#2024-03-27|1289.75
#2024-03-28|1288.55
#2024-03-29|1288.66
#2024-04-01|1288.73
#2024-04-02|1292.10
#2024-04-03|1302.09
#2024-04-04|1302.16
#2024-04-05|1274.82
#2024-04-08|1321.80
#2024-04-09|1339.49
#2024-04-10|1379.88
#2024-04-11|1395.66
#2024-04-12|1365.47
#2024-04-15|1354.31
#2024-04-16|1325.92
#2024-04-17|1340.03
#2024-04-18|1339.01
#2024-04-19|1336.60
#2024-04-22|1340.38
#2024-04-23|1338.64
#2024-04-24|1363.94
#2024-04-25|1380.48
#2024-04-26|1375.27
#2024-04-29|1375.68
#2024-04-30|1381.64
#2024-05-01|1381.22
#2024-05-02|1378.99
#2024-05-03|1393.54
#2024-05-06|1419.14
#2024-05-07|1425.43
#2024-05-08|1412.30
#2024-05-09|1445.16
#2024-05-10|1516.35
#2024-05-13|1549.82
#2024-05-14|1546.45
#2024-05-15|1546.71
#2024-05-16|1550.59
#2024-05-17|1553.30
#2024-05-20|1579.95
#2024-05-21|1544.80
#2024-05-22|1554.34
#2024-05-23|1537.07
#2024-05-24|1546.27
#2024-05-27|1588.18
#2024-05-28|1585.24
#2024-05-29|1564.87
#2024-05-30|1569.43
#2024-05-31|1534.63
#2024-06-03|1566.06
#2024-06-04|1593.25
#2024-06-05|1576.99
#2024-06-06|1606.05
#2024-06-07|1644.44
#2024-06-10|1644.06
#2024-06-11|1588.64
#2024-06-12|1598.71
#2024-06-13|1645.82
#2024-06-14|1637.31
#2024-06-17|1584.92
#2024-06-18|1591.26
#2024-06-19|1621.55
#2024-06-20|1631.25
#2024-06-21|1601.63
#2024-06-24|1611.67
#2024-06-25|1624.97
#2024-06-26|1611.04
#2024-06-27|1573.78
#2024-06-28|1609.86
#2024-07-01|1608.87
#2024-07-02|1628.53
#2024-07-03|1658.91
#2024-07-04|1663.23
#2024-07-05|1655.62
#2024-07-08|1652.91
#2024-07-09|1631.99
#2024-07-10|1588.76
#2024-07-11|1593.52
#2024-07-12|1583.00
#2024-07-15|1588.06
#2024-07-16|1565.92
#2024-07-17|1531.76
#2024-07-18|1556.68
#2024-07-19|1520.81
#2024-07-22|1552.47
#2024-07-23|1528.98
#2024-07-24|1555.30
#2024-07-25|1520.74
#2024-07-26|1513.60
#2024-07-29|1523.81
#2024-07-30|1497.13
#2024-07-31|1491.76
#2024-08-01|1486.05
#2024-08-02|1464.26
#2024-08-05|1430.93
#2024-08-06|1446.28
#2024-08-07|1493.55
#2024-08-08|1489.27
#2024-08-09|1498.78
#2024-08-12|1502.97
#2024-08-13|1514.19
#2024-08-14|1505.92
#2024-08-15|1514.48
#2024-08-16|1505.10
#2024-08-19|1517.59
#2024-08-20|1498.36
#2024-08-21|1489.95
#2024-08-22|1498.71
#2024-08-23|1485.10
#2024-08-26|1478.27
#2024-08-27|1485.56
#2024-08-28|1463.53
#2024-08-29|1453.93
#2024-08-30|1444.29
#2024-09-02|1449.34
#2024-09-03|1433.26
#2024-09-04|1418.87
#2024-09-05|1415.20
#2024-09-06|1415.56
#2024-09-09|1370.37
#2024-09-10|1361.24
#2024-09-11|1317.86
#2024-09-12|1325.92
#2024-09-13|1343.32
#2024-09-16|1349.02
#2024-09-17|1360.47
#2024-09-18|1360.49
#2024-09-19|1387.49
#2024-09-20|1396.14
#2024-09-23|1423.85
#2024-09-24|1483.86
#2024-09-25|1489.91
#2024-09-26|1522.93
#2024-09-27|1577.43
#2024-09-30|1595.64
#2024-10-01|1593.85
#2024-10-02|1651.43
#2024-10-03|1632.81
#2024-10-04|1681.70
#2024-10-07|1762.62
#2024-10-08|1576.54
#2024-10-09|1515.77
#2024-10-10|1578.46
#2024-10-11|1577.85
#2024-10-14|1567.26
#2024-10-15|1515.79
#2024-10-16|1524.06
#2024-10-17|1510.06
#2024-10-18|1552.76
#2024-10-21|1534.74
#2024-10-22|1567.49
#2024-10-23|1553.01
#2024-10-24|1546.76
#2024-10-25|1540.56
#2024-10-28|1543.76
#2024-10-29|1518.71
#2024-10-30|1491.83
#2024-10-31|1485.38
#2024-11-01|1479.26
#2024-11-04|1492.11
#2024-11-05|1503.11
#2024-11-06|1480.23
#2024-11-07|1508.39
#2024-11-08|1487.21
#2024-11-11|1483.09
#2024-11-12|1444.12
#2024-11-13|1438.74
#2024-11-14|1410.64
#2024-11-15|1413.84
#2024-11-18|1431.98
#2024-11-19|1426.95
#2024-11-20|1434.95
#2024-11-21|1436.29
#2024-11-22|1408.22
#2024-11-25|1403.60
#2024-11-26|1395.40
#2024-11-27|1419.17
#2024-11-28|1400.90
#2024-11-29|1397.72
#2024-12-02|1400.89
#2024-12-03|1427.92
#2024-12-04|1427.65
#2024-12-05|1420.43
#2024-12-06|1445.64
#2024-12-09|1496.11
#2024-12-10|1481.77
#2024-12-11|1508.36
#2024-12-12|1511.88
#2024-12-13|1499.73
#2024-12-16|1506.12
#2024-12-17|1496.82
#2024-12-18|1524.95
#2024-12-19|1501.95
#2024-12-20|1493.41
#2024-12-23|1515.05
#2024-12-24|1518.00
#2024-12-25|1517.87
#2024-12-26|1517.64
#2024-12-27|1511.23
#2024-12-30|1513.96
#2024-12-31|1524.66
#2025-01-01|1524.66
#2025-01-02|1479.88
#2025-01-03|1460.85
#2025-01-06|1457.52
#2025-01-07|1443.40
#2025-01-08|1426.28
#2025-01-09|1416.91
#2025-01-10|1393.06
#2025-01-13|1390.53
#2025-01-14|1404.06
#2025-01-15|1409.57
#2025-01-16|1411.37
#2025-01-17|1410.54
#2025-01-20|1401.93
#2025-01-21|1407.59
#2025-01-22|1395.87
#2025-01-23|1392.14
#2025-01-24|1389.69
#2025-01-27|1410.13
#2025-01-28|1397.35
#2025-01-29|1397.20
#2025-01-30|1397.29
#2025-01-31|1397.19
#2025-02-03|1386.86
#2025-02-04|1389.52
#2025-02-05|1386.28
#2025-02-06|1405.57
#2025-02-07|1405.55
#2025-02-10|1398.25
#2025-02-11|1379.12
#2025-02-12|1388.93
#2025-02-13|1390.30
#2025-02-14|1414.50
#2025-02-17|1445.14
#2025-02-18|1459.56
#2025-02-19|1453.33
#2025-02-20|1448.55
#2025-02-21|1438.98
#2025-02-24|1440.53
#2025-02-25|1425.65
#2025-02-26|1455.83
#2025-02-27|1458.79
#2025-02-28|1427.68
#2025-03-03|1442.04
#2025-03-04|1435.13
#2025-03-05|1455.68
#2025-03-06|1451.06
#2025-03-07|1457.08
#2025-03-10|1459.33
#2025-03-11|1461.78
#2025-03-12|1478.42
#2025-03-13|1480.91
#2025-03-14|1482.00
#2025-03-17|1531.67
#2025-03-18|1537.07
#2025-03-19|1550.03
#2025-03-20|1546.52
#2025-03-21|1520.66
#2025-03-24|1528.80
#2025-03-25|1533.13
#2025-03-26|1522.61
#2025-03-27|1568.63
#2025-03-28|1546.59
#2025-03-31|1552.82
#2025-04-01|1578.50
#2025-04-02|1576.13
#2025-04-03|1586.53
#2025-04-04|1587.99
#2025-04-07|1445.42
#2025-04-08|1470.34
#2025-04-09|1493.63
#2025-04-10|1499.37
#2025-04-11|1487.98
#2025-04-14|1523.98
#2025-04-15|1540.74
#2025-04-16|1520.82
#2025-04-17|1537.20
#2025-04-18|1537.12
#2025-04-21|1537.56
#2025-04-22|1567.52
#2025-04-23|1577.64
#2025-04-24|1565.66
#2025-04-25|1570.17
#2025-04-28|1577.71
#2025-04-29|1563.50
#2025-04-30|1562.01
#2025-05-01|1561.49
#2025-05-02|1567.13
#2025-05-05|1567.14
#2025-05-06|1572.02
#2025-05-07|1578.88
#2025-05-08|1575.64
#2025-05-09|1576.98
#2025-05-12|1595.49
#2025-05-13|1584.14
#2025-05-14|1591.61
#2025-05-15|1588.27
#2025-05-16|1577.79
#2025-05-19|1595.33
#2025-05-20|1628.83
#2025-05-21|1648.15
#2025-05-22|1614.39
#2025-05-23|1608.39
#2025-05-26|1631.53
#2025-05-27|1633.37
#2025-05-28|1636.71
#2025-05-29|1640.73
#2025-05-30|1634.59
#2025-06-02|1610.79
#2025-06-03|1643.34
#2025-06-04|1670.79
#2025-06-05|1666.23
#2025-06-06|1683.99
#2025-06-09|1686.69
#2025-06-10|1700.17
#2025-06-11|1710.09
#2025-06-12|1701.62
#2025-06-13|1725.46
#2025-06-16|1721.86
#2025-06-17|1735.04
#2025-06-18|1726.27
#2025-06-19|1679.62
#2025-06-20|1684.78
#2025-06-23|1686.84
#2025-06-24|1696.14
#2025-06-25|1720.85
#2025-06-26|1702.29
#2025-06-27|1677.94
#2025-06-30|1687.62
#2025-07-01|1687.79
#2025-07-02|1716.88
#2025-07-03|1726.06
#2025-07-04|1733.14
#2025-07-07|1758.92
#2025-07-08|1750.10
#2025-07-09|1734.49
#2025-07-10|1739.84
#2025-07-11|1730.18
#2025-07-14|1758.97
#2025-07-15|1751.90
#2025-07-16|1737.77
#2025-07-17|1725.53
#2025-07-18|1737.35
#2025-07-21|1781.03
#2025-07-22|1808.45
#2025-07-23|1788.87
#2025-07-24|1812.81
#2025-07-25|1789.20
#2025-07-28|1784.75
#2025-07-29|1804.44
#2025-07-30|1815.72
#2025-07-31|1773.06
#2025-08-01|1759.84
#2025-08-04|1771.40
#2025-08-05|1796.38
#2025-08-06|1788.09
#2025-08-07|1806.08
#2025-08-08|1816.89
#2025-08-11|1808.19
#2025-08-12|1825.14
#2025-08-13|1830.79
#2025-08-14|1826.73
#2025-08-15|1826.21
#2025-08-18|1830.30
#2025-08-19|1836.32
#2025-08-20|1824.54
#2025-08-21|1821.40
#2025-08-22|1816.43
#2025-08-25|1851.11
#2025-08-26|1843.24
#2025-08-27|1831.13
#2025-08-28|1808.30
#2025-08-29|1802.42
#2025-09-01|1813.55
#2025-09-02|1809.26
#2025-09-03|1812.78
#2025-09-04|1809.33
#2025-09-05|1849.12
#2025-09-08|1895.62
#2025-09-09|1900.16
#2025-09-10|1915.56
#2025-09-11|1924.95
#2025-09-12|1923.89
#2025-09-15|1892.07
#2025-09-16|1883.06
#2025-09-17|1890.51
#2025-09-18|1866.07
#2025-09-19|1849.24
#2025-09-22|1831.95
#2025-09-23|1836.03
#2025-09-24|1841.05
#2025-09-25|1827.70
#2025-09-26|1825.18
#2025-09-29|1840.90
#2025-09-30|1861.62
#2025-10-01|1861.25
#2025-10-02|1862.97
#2025-10-03|1872.91
#2025-10-06|1860.78
#2025-10-07|1860.71
#2025-10-08|1861.56
#2025-10-09|1912.19
#2025-10-10|1910.30
#2025-10-13|1919.80
#2025-10-14|1926.32
#2025-10-15|1943.20
#2025-10-16|1948.36
#2025-10-17|1909.55
#2025-10-20|1912.22
#2025-10-21|1921.51
#2025-10-22|1907.14
#2025-10-23|1908.96
#2025-10-24|1899.29
#2025-10-27|1933.32
#2025-10-28|1927.60
#2025-10-29|1927.35
#2025-10-30|1945.37
#2025-10-31|1919.03
#2025-11-03|1932.21
#2025-11-04|1933.74
#2025-11-05|1955.58
#2025-11-06|1994.78
#2025-11-07|1977.75
#2025-11-10|1984.51
#2025-11-11|1986.80
#2025-11-12|2000.77
#2025-11-13|1986.61
#2025-11-14|1951.53
#2025-11-17|1941.58
#2025-11-18|1920.43
#2025-11-19|1909.22
#2025-11-20|1924.61
#2025-11-21|1891.59
#2025-11-24|1892.90
#2025-11-25|1915.61
#2025-11-26|1922.01
#2025-11-27|1928.33
#2025-11-28|1920.87
#2025-12-01|1941.76
#2025-12-02|1958.84
#2025-12-03|1950.81
#2025-12-04|1954.09
#2025-12-05|1957.48
#2025-12-08|1936.12
#2025-12-09|1902.41
#2025-12-10|1904.98
#2025-12-11|1898.20
#2025-12-12|1918.80
#2025-12-15|1915.28
#2025-12-16|1889.21
#2025-12-17|1865.35
#2025-12-18|1859.43
#2025-12-19|1856.60
#2025-12-22|1875.26
#2025-12-23|1878.02
#2025-12-24|1895.58
#2025-12-25|1895.85
#2025-12-26|1896.90
#2025-12-29|1852.29
#2025-12-30|1832.01
#2025-12-31|1833.81
#2026-01-01|1833.81
#2026-01-02|1853.46
#2026-01-05|1863.72
#2026-01-06|1867.53
#2026-01-07|1848.44
#2026-01-08|1863.04
#2026-01-09|1857.65
#2026-01-12|1857.57
#2026-01-13|1872.96
#2026-01-14|1866.34
#2026-01-15|1859.43
#2026-01-16|1864.30
#2026-01-19|1873.09
#2026-01-20|1876.65
#2026-01-21|1875.12
#2026-01-22|1899.28
#2026-01-23|1886.71
#2026-01-26|1881.62
#2026-01-27|1877.93
#2026-01-28|1915.93
#2026-01-29|1917.17
#2026-01-30|1895.19