Table Data - NASDAQ China Mid Cap Net Total Return Index
| Title | NASDAQ China Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCNMCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:42 PM CDT |
| Notes | For more information about this series, see: NQCNMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 202.60 |
| 2001-04-02 | 205.93 |
| 2001-04-03 | 200.51 |
| 2001-04-04 | 194.23 |
| 2001-04-05 | 195.13 |
| 2001-04-06 | 196.88 |
| 2001-04-09 | 196.42 |
| 2001-04-10 | 199.09 |
| 2001-04-11 | 200.41 |
| 2001-04-12 | 202.35 |
| 2001-04-13 | . |
| 2001-04-16 | 203.74 |
| 2001-04-17 | 203.21 |
| 2001-04-18 | 210.18 |
| 2001-04-19 | 213.14 |
| 2001-04-20 | 210.69 |
| 2001-04-23 | 212.06 |
| 2001-04-24 | 213.66 |
| 2001-04-25 | 209.47 |
| 2001-04-26 | 207.89 |
| 2001-04-27 | 211.00 |
| 2001-04-30 | 211.95 |
| 2001-05-01 | 211.95 |
| 2001-05-02 | 220.19 |
| 2001-05-03 | 217.92 |
| 2001-05-04 | 216.73 |
| 2001-05-07 | 218.42 |
| 2001-05-08 | 220.82 |
| 2001-05-09 | 226.25 |
| 2001-05-10 | 222.84 |
| 2001-05-11 | 223.88 |
| 2001-05-14 | 223.15 |
| 2001-05-15 | 229.24 |
| 2001-05-16 | 233.40 |
| 2001-05-17 | 232.61 |
| 2001-05-18 | 233.55 |
| 2001-05-21 | 239.30 |
| 2001-05-22 | 242.37 |
| 2001-05-23 | 242.25 |
| 2001-05-24 | 246.56 |
| 2001-05-25 | 250.56 |
| 2001-05-28 | . |
| 2001-05-29 | 246.85 |
| 2001-05-30 | 245.33 |
| 2001-05-31 | 242.64 |
| 2001-06-01 | 239.56 |
| 2001-06-04 | 247.40 |
| 2001-06-05 | 245.48 |
| 2001-06-06 | 243.82 |
| 2001-06-07 | 244.43 |
| 2001-06-08 | 243.69 |
| 2001-06-11 | 236.83 |
| 2001-06-12 | 231.48 |
| 2001-06-13 | 229.44 |
| 2001-06-14 | 222.10 |
| 2001-06-15 | 225.00 |
| 2001-06-18 | 224.12 |
| 2001-06-19 | 224.01 |
| 2001-06-20 | 226.01 |
| 2001-06-21 | 234.54 |
| 2001-06-22 | 235.45 |
| 2001-06-25 | 238.48 |
| 2001-06-26 | 238.43 |
| 2001-06-27 | 239.12 |
| 2001-06-28 | 233.85 |
| 2001-06-29 | 233.64 |
| 2001-07-02 | 232.84 |
| 2001-07-03 | 233.94 |
| 2001-07-04 | . |
| 2001-07-05 | 227.42 |
| 2001-07-06 | 226.49 |
| 2001-07-09 | 218.64 |
| 2001-07-10 | 222.92 |
| 2001-07-11 | 218.51 |
| 2001-07-12 | 220.67 |
| 2001-07-13 | 219.83 |
| 2001-07-16 | 217.99 |
| 2001-07-17 | 211.62 |
| 2001-07-18 | 211.03 |
| 2001-07-19 | 207.34 |
| 2001-07-20 | 211.63 |
| 2001-07-23 | 210.34 |
| 2001-07-24 | 209.15 |
| 2001-07-25 | 207.29 |
| 2001-07-26 | 209.60 |
| 2001-07-27 | 210.41 |
| 2001-07-30 | 206.58 |
| 2001-07-31 | 202.87 |
| 2001-08-01 | 204.28 |
| 2001-08-02 | 198.01 |
| 2001-08-03 | 192.92 |
| 2001-08-06 | 184.98 |
| 2001-08-07 | 186.75 |
| 2001-08-08 | 187.67 |
| 2001-08-09 | 190.76 |
| 2001-08-10 | 194.06 |
| 2001-08-13 | 192.48 |
| 2001-08-14 | 196.89 |
| 2001-08-15 | 199.02 |
| 2001-08-16 | 194.42 |
| 2001-08-17 | 196.97 |
| 2001-08-20 | 197.45 |
| 2001-08-21 | 199.86 |
| 2001-08-22 | 195.68 |
| 2001-08-23 | 194.72 |
| 2001-08-24 | 192.06 |
| 2001-08-27 | 189.13 |
| 2001-08-28 | 186.28 |
| 2001-08-29 | 186.49 |
| 2001-08-30 | 187.06 |
| 2001-08-31 | 184.16 |
| 2001-09-03 | . |
| 2001-09-04 | 185.41 |
| 2001-09-05 | 185.29 |
| 2001-09-06 | 184.77 |
| 2001-09-07 | 181.04 |
| 2001-09-10 | 179.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 149.85 |
| 2001-09-18 | 150.11 |
| 2001-09-19 | 159.09 |
| 2001-09-20 | 161.04 |
| 2001-09-21 | 160.16 |
| 2001-09-24 | 167.69 |
| 2001-09-25 | 168.38 |
| 2001-09-26 | 167.42 |
| 2001-09-27 | 169.24 |
| 2001-09-28 | 171.25 |
| 2001-10-01 | 171.27 |
| 2001-10-02 | 171.26 |
| 2001-10-03 | 174.41 |
| 2001-10-04 | 177.69 |
| 2001-10-05 | 178.48 |
| 2001-10-08 | 176.57 |
| 2001-10-09 | 182.86 |
| 2001-10-10 | 182.76 |
| 2001-10-11 | 181.83 |
| 2001-10-12 | 175.72 |
| 2001-10-15 | 176.00 |
| 2001-10-16 | 176.55 |
| 2001-10-17 | 178.10 |
| 2001-10-18 | 174.16 |
| 2001-10-19 | 174.63 |
| 2001-10-22 | 174.00 |
| 2001-10-23 | 183.95 |
| 2001-10-24 | 185.65 |
| 2001-10-25 | 184.27 |
| 2001-10-26 | 184.34 |
| 2001-10-29 | 185.84 |
| 2001-10-30 | 188.63 |
| 2001-10-31 | 187.78 |
| 2001-11-01 | 189.20 |
| 2001-11-02 | 187.07 |
| 2001-11-05 | 190.88 |
| 2001-11-06 | 189.61 |
| 2001-11-07 | 184.91 |
| 2001-11-08 | 188.45 |
| 2001-11-09 | 189.03 |
| 2001-11-12 | 188.68 |
| 2001-11-13 | 188.04 |
| 2001-11-14 | 189.99 |
| 2001-11-15 | 193.06 |
| 2001-11-16 | 194.22 |
| 2001-11-19 | 195.67 |
| 2001-11-20 | 195.22 |
| 2001-11-21 | 196.35 |
| 2001-11-22 | . |
| 2001-11-23 | 199.91 |
| 2001-11-26 | 198.21 |
| 2001-11-27 | 198.27 |
| 2001-11-28 | 195.11 |
| 2001-11-29 | 195.85 |
| 2001-11-30 | 198.37 |
| 2001-12-03 | 200.38 |
| 2001-12-04 | 201.70 |
| 2001-12-05 | 201.61 |
| 2001-12-06 | 205.02 |
| 2001-12-07 | 205.10 |
| 2001-12-10 | 206.05 |
| 2001-12-11 | 204.95 |
| 2001-12-12 | 202.12 |
| 2001-12-13 | 196.54 |
| 2001-12-14 | 197.40 |
| 2001-12-17 | 197.69 |
| 2001-12-18 | 198.35 |
| 2001-12-19 | 199.20 |
| 2001-12-20 | 200.07 |
| 2001-12-21 | 198.48 |
| 2001-12-24 | 197.98 |
| 2001-12-25 | . |
| 2001-12-26 | 199.86 |
| 2001-12-27 | 200.37 |
| 2001-12-28 | 199.89 |
| 2001-12-31 | 200.26 |
| 2002-01-01 | . |
| 2002-01-02 | 201.13 |
| 2002-01-03 | 203.72 |
| 2002-01-04 | 203.96 |
| 2002-01-07 | 209.87 |
| 2002-01-08 | 206.01 |
| 2002-01-09 | 200.10 |
| 2002-01-10 | 200.79 |
| 2002-01-11 | 198.70 |
| 2002-01-14 | 196.71 |
| 2002-01-15 | 194.78 |
| 2002-01-16 | 195.33 |
| 2002-01-17 | 194.32 |
| 2002-01-18 | 197.90 |
| 2002-01-21 | . |
| 2002-01-22 | 192.00 |
| 2002-01-23 | 193.98 |
| 2002-01-24 | 195.49 |
| 2002-01-25 | 198.38 |
| 2002-01-28 | 198.66 |
| 2002-01-29 | 199.11 |
| 2002-01-30 | 196.79 |
| 2002-01-31 | 200.30 |
| 2002-02-01 | 198.81 |
| 2002-02-04 | 198.82 |
| 2002-02-05 | 198.79 |
| 2002-02-06 | 198.46 |
| 2002-02-07 | 198.79 |
| 2002-02-08 | 200.85 |
| 2002-02-11 | 203.28 |
| 2002-02-12 | 203.28 |
| 2002-02-13 | 203.28 |
| 2002-02-14 | 203.28 |
| 2002-02-15 | 206.20 |
| 2002-02-18 | . |
| 2002-02-19 | 207.71 |
| 2002-02-20 | 207.40 |
| 2002-02-21 | 207.61 |
| 2002-02-22 | 206.42 |
| 2002-02-25 | 202.40 |
| 2002-02-26 | 202.94 |
| 2002-02-27 | 204.94 |
| 2002-02-28 | 203.70 |
| 2002-03-01 | 201.40 |
| 2002-03-04 | 204.20 |
| 2002-03-05 | 207.58 |
| 2002-03-06 | 207.39 |
| 2002-03-07 | 210.89 |
| 2002-03-08 | 212.74 |
| 2002-03-11 | 216.55 |
| 2002-03-12 | 217.07 |
| 2002-03-13 | 216.38 |
| 2002-03-14 | 214.98 |
| 2002-03-15 | 212.02 |
| 2002-03-18 | 211.84 |
| 2002-03-19 | 210.47 |
| 2002-03-20 | 212.05 |
| 2002-03-21 | 208.98 |
| 2002-03-22 | 208.47 |
| 2002-03-25 | 208.81 |
| 2002-03-26 | 206.83 |
| 2002-03-27 | 207.82 |
| 2002-03-28 | 209.65 |
| 2002-03-29 | . |
| 2002-04-01 | 209.50 |
| 2002-04-02 | 208.78 |
| 2002-04-03 | 209.75 |
| 2002-04-04 | 212.38 |
| 2002-04-05 | 212.06 |
| 2002-04-08 | 214.03 |
| 2002-04-09 | 214.38 |
| 2002-04-10 | 213.05 |
| 2002-04-11 | 210.62 |
| 2002-04-12 | 212.59 |
| 2002-04-15 | 214.24 |
| 2002-04-16 | 213.58 |
| 2002-04-17 | 214.39 |
| 2002-04-18 | 213.95 |
| 2002-04-19 | 214.17 |
| 2002-04-22 | 214.89 |
| 2002-04-23 | 216.34 |
| 2002-04-24 | 215.88 |
| 2002-04-25 | 214.49 |
| 2002-04-26 | 217.58 |
| 2002-04-29 | 220.09 |
| 2002-04-30 | 218.49 |
| 2002-05-01 | 218.49 |
| 2002-05-02 | 224.65 |
| 2002-05-03 | 226.67 |
| 2002-05-06 | 228.38 |
| 2002-05-07 | 229.32 |
| 2002-05-08 | 226.91 |
| 2002-05-09 | 227.72 |
| 2002-05-10 | 228.06 |
| 2002-05-13 | 228.57 |
| 2002-05-14 | 227.89 |
| 2002-05-15 | 229.42 |
| 2002-05-16 | 230.88 |
| 2002-05-17 | 232.32 |
| 2002-05-20 | 232.09 |
| 2002-05-21 | 233.24 |
| 2002-05-22 | 232.19 |
| 2002-05-23 | 232.36 |
| 2002-05-24 | 232.26 |
| 2002-05-27 | . |
| 2002-05-28 | 232.11 |
| 2002-05-29 | 230.91 |
| 2002-05-30 | 227.46 |
| 2002-05-31 | 225.61 |
| 2002-06-03 | 226.99 |
| 2002-06-04 | 227.51 |
| 2002-06-05 | 227.31 |
| 2002-06-06 | 229.52 |
| 2002-06-07 | 230.60 |
| 2002-06-10 | 230.05 |
| 2002-06-11 | 229.21 |
| 2002-06-12 | 228.96 |
| 2002-06-13 | 228.96 |
| 2002-06-14 | 224.81 |
| 2002-06-17 | 219.88 |
| 2002-06-18 | 218.23 |
| 2002-06-19 | 213.26 |
| 2002-06-20 | 216.25 |
| 2002-06-21 | 218.52 |
| 2002-06-24 | 225.82 |
| 2002-06-25 | 223.64 |
| 2002-06-26 | 219.75 |
| 2002-06-27 | 221.13 |
| 2002-06-28 | 223.32 |
| 2002-07-01 | 223.17 |
| 2002-07-02 | 223.12 |
| 2002-07-03 | 228.52 |
| 2002-07-04 | . |
| 2002-07-05 | 230.48 |
| 2002-07-08 | 229.20 |
| 2002-07-09 | 228.77 |
| 2002-07-10 | 226.56 |
| 2002-07-11 | 225.01 |
| 2002-07-12 | 226.34 |
| 2002-07-15 | 225.53 |
| 2002-07-16 | 223.14 |
| 2002-07-17 | 219.75 |
| 2002-07-18 | 219.27 |
| 2002-07-19 | 215.92 |
| 2002-07-22 | 208.98 |
| 2002-07-23 | 214.38 |
| 2002-07-24 | 208.34 |
| 2002-07-25 | 206.79 |
| 2002-07-26 | 203.24 |
| 2002-07-29 | 204.61 |
| 2002-07-30 | 211.66 |
| 2002-07-31 | 213.70 |
| 2002-08-01 | 209.37 |
| 2002-08-02 | 203.50 |
| 2002-08-05 | 197.67 |
| 2002-08-06 | 196.18 |
| 2002-08-07 | 200.38 |
| 2002-08-08 | 199.28 |
| 2002-08-09 | 200.07 |
| 2002-08-12 | 194.93 |
| 2002-08-13 | 197.63 |
| 2002-08-14 | 196.41 |
| 2002-08-15 | 199.08 |
| 2002-08-16 | 200.14 |
| 2002-08-19 | 200.66 |
| 2002-08-20 | 201.50 |
| 2002-08-21 | 204.66 |
| 2002-08-22 | 207.95 |
| 2002-08-23 | 207.10 |
| 2002-08-26 | 205.75 |
| 2002-08-27 | 202.78 |
| 2002-08-28 | 201.02 |
| 2002-08-29 | 201.16 |
| 2002-08-30 | 201.75 |
| 2002-09-02 | . |
| 2002-09-03 | 199.30 |
| 2002-09-04 | 199.56 |
| 2002-09-05 | 198.14 |
| 2002-09-06 | 196.39 |
| 2002-09-09 | 196.10 |
| 2002-09-10 | 200.57 |
| 2002-09-11 | 202.38 |
| 2002-09-12 | 202.83 |
| 2002-09-13 | 198.60 |
| 2002-09-16 | 196.15 |
| 2002-09-17 | 202.16 |
| 2002-09-18 | 199.60 |
| 2002-09-19 | 201.29 |
| 2002-09-20 | 199.11 |
| 2002-09-23 | 198.92 |
| 2002-09-24 | 198.21 |
| 2002-09-25 | 196.07 |
| 2002-09-26 | 196.63 |
| 2002-09-27 | 197.50 |
| 2002-09-30 | 195.83 |
| 2002-10-01 | 195.83 |
| 2002-10-02 | 194.48 |
| 2002-10-03 | 192.12 |
| 2002-10-04 | 191.21 |
| 2002-10-07 | 189.64 |
| 2002-10-08 | 188.04 |
| 2002-10-09 | 187.70 |
| 2002-10-10 | 183.25 |
| 2002-10-11 | 184.52 |
| 2002-10-14 | 184.90 |
| 2002-10-15 | 187.59 |
| 2002-10-16 | 191.19 |
| 2002-10-17 | 192.56 |
| 2002-10-18 | 195.10 |
| 2002-10-21 | 193.12 |
| 2002-10-22 | 191.84 |
| 2002-10-23 | 197.04 |
| 2002-10-24 | 195.90 |
| 2002-10-25 | 193.33 |
| 2002-10-28 | 195.71 |
| 2002-10-29 | 191.69 |
| 2002-10-30 | 191.34 |
| 2002-10-31 | 190.28 |
| 2002-11-01 | 189.78 |
| 2002-11-04 | 193.48 |
| 2002-11-05 | 194.63 |
| 2002-11-06 | 195.58 |
| 2002-11-07 | 195.17 |
| 2002-11-08 | 195.25 |
| 2002-11-11 | 193.11 |
| 2002-11-12 | 190.98 |
| 2002-11-13 | 191.12 |
| 2002-11-14 | 191.61 |
| 2002-11-15 | 191.34 |
| 2002-11-18 | 189.95 |
| 2002-11-19 | 191.23 |
| 2002-11-20 | 189.38 |
| 2002-11-21 | 187.78 |
| 2002-11-22 | 188.50 |
| 2002-11-25 | 188.85 |
| 2002-11-26 | 186.01 |
| 2002-11-27 | 184.80 |
| 2002-11-28 | . |
| 2002-11-29 | 187.27 |
| 2002-12-02 | 190.89 |
| 2002-12-03 | 193.12 |
| 2002-12-04 | 194.72 |
| 2002-12-05 | 194.96 |
| 2002-12-06 | 193.44 |
| 2002-12-09 | 194.55 |
| 2002-12-10 | 194.25 |
| 2002-12-11 | 193.33 |
| 2002-12-12 | 194.14 |
| 2002-12-13 | 195.82 |
| 2002-12-16 | 196.16 |
| 2002-12-17 | 198.13 |
| 2002-12-18 | 195.58 |
| 2002-12-19 | 196.60 |
| 2002-12-20 | 198.51 |
| 2002-12-23 | 196.88 |
| 2002-12-24 | 196.78 |
| 2002-12-25 | . |
| 2002-12-26 | 195.42 |
| 2002-12-27 | 195.56 |
| 2002-12-30 | 189.93 |
| 2002-12-31 | 189.93 |
| 2003-01-01 | . |
| 2003-01-02 | 189.05 |
| 2003-01-03 | 192.72 |
| 2003-01-06 | 193.97 |
| 2003-01-07 | 195.50 |
| 2003-01-08 | 198.38 |
| 2003-01-09 | 201.41 |
| 2003-01-10 | 203.47 |
| 2003-01-13 | 206.01 |
| 2003-01-14 | 206.45 |
| 2003-01-15 | 205.89 |
| 2003-01-16 | 205.69 |
| 2003-01-17 | 203.29 |
| 2003-01-20 | . |
| 2003-01-21 | 203.62 |
| 2003-01-22 | 204.93 |
| 2003-01-23 | 205.43 |
| 2003-01-24 | 204.09 |
| 2003-01-27 | 201.86 |
| 2003-01-28 | 205.09 |
| 2003-01-29 | 208.34 |
| 2003-01-30 | 207.61 |
| 2003-01-31 | 207.61 |
| 2003-02-03 | 207.61 |
| 2003-02-04 | 209.68 |
| 2003-02-05 | 212.30 |
| 2003-02-06 | 211.63 |
| 2003-02-07 | 211.38 |
| 2003-02-10 | 210.09 |
| 2003-02-11 | 208.80 |
| 2003-02-12 | 210.86 |
| 2003-02-13 | 210.16 |
| 2003-02-14 | 207.49 |
| 2003-02-17 | . |
| 2003-02-18 | 210.38 |
| 2003-02-19 | 211.83 |
| 2003-02-20 | 210.02 |
| 2003-02-21 | 206.41 |
| 2003-02-24 | 207.17 |
| 2003-02-25 | 206.06 |
| 2003-02-26 | 207.25 |
| 2003-02-27 | 206.55 |
| 2003-02-28 | 207.81 |
| 2003-03-03 | 208.03 |
| 2003-03-04 | 204.20 |
| 2003-03-05 | 200.74 |
| 2003-03-06 | 195.59 |
| 2003-03-07 | 195.97 |
| 2003-03-10 | 194.17 |
| 2003-03-11 | 195.68 |
| 2003-03-12 | 199.60 |
| 2003-03-13 | 199.51 |
| 2003-03-14 | 201.79 |
| 2003-03-17 | 200.99 |
| 2003-03-18 | 203.30 |
| 2003-03-19 | 204.00 |
| 2003-03-20 | 204.21 |
| 2003-03-21 | 205.44 |
| 2003-03-24 | 204.57 |
| 2003-03-25 | 204.82 |
| 2003-03-26 | 203.59 |
| 2003-03-27 | 205.25 |
| 2003-03-28 | 207.56 |
| 2003-03-31 | 202.87 |
| 2003-04-01 | 201.01 |
| 2003-04-02 | 203.51 |
| 2003-04-03 | 202.72 |
| 2003-04-04 | 204.35 |
| 2003-04-07 | 205.76 |
| 2003-04-08 | 204.66 |
| 2003-04-09 | 204.02 |
| 2003-04-10 | 203.78 |
| 2003-04-11 | 206.72 |
| 2003-04-14 | 203.31 |
| 2003-04-15 | 203.50 |
| 2003-04-16 | 204.44 |
| 2003-04-17 | 203.77 |
| 2003-04-18 | . |
| 2003-04-21 | 202.72 |
| 2003-04-22 | 199.05 |
| 2003-04-23 | 189.00 |
| 2003-04-24 | 190.00 |
| 2003-04-25 | 189.04 |
| 2003-04-28 | 192.09 |
| 2003-04-29 | 195.92 |
| 2003-04-30 | 196.23 |
| 2003-05-01 | 196.23 |
| 2003-05-02 | 194.14 |
| 2003-05-05 | 198.41 |
| 2003-05-06 | 198.82 |
| 2003-05-07 | 197.51 |
| 2003-05-08 | 197.51 |
| 2003-05-09 | 195.39 |
| 2003-05-12 | 196.54 |
| 2003-05-13 | 199.96 |
| 2003-05-14 | 201.75 |
| 2003-05-15 | 203.07 |
| 2003-05-16 | 204.02 |
| 2003-05-19 | 206.12 |
| 2003-05-20 | 207.49 |
| 2003-05-21 | 212.29 |
| 2003-05-22 | 216.61 |
| 2003-05-23 | 216.83 |
| 2003-05-26 | . |
| 2003-05-27 | 220.80 |
| 2003-05-28 | 220.92 |
| 2003-05-29 | 218.22 |
| 2003-05-30 | 220.68 |
| 2003-06-02 | 223.40 |
| 2003-06-03 | 220.84 |
| 2003-06-04 | 221.00 |
| 2003-06-05 | 219.32 |
| 2003-06-06 | 219.44 |
| 2003-06-09 | 219.85 |
| 2003-06-10 | 218.87 |
| 2003-06-11 | 220.29 |
| 2003-06-12 | 224.91 |
| 2003-06-13 | 233.32 |
| 2003-06-16 | 231.48 |
| 2003-06-17 | 231.57 |
| 2003-06-18 | 229.15 |
| 2003-06-19 | 233.12 |
| 2003-06-20 | 232.95 |
| 2003-06-23 | 230.21 |
| 2003-06-24 | 227.73 |
| 2003-06-25 | 229.14 |
| 2003-06-26 | 227.63 |
| 2003-06-27 | 230.55 |
| 2003-06-30 | 227.66 |
| 2003-07-01 | 227.73 |
| 2003-07-02 | 229.57 |
| 2003-07-03 | 232.44 |
| 2003-07-04 | . |
| 2003-07-07 | 236.39 |
| 2003-07-08 | 238.21 |
| 2003-07-09 | 245.23 |
| 2003-07-10 | 243.72 |
| 2003-07-11 | 244.72 |
| 2003-07-14 | 251.49 |
| 2003-07-15 | 251.64 |
| 2003-07-16 | 254.12 |
| 2003-07-17 | 245.57 |
| 2003-07-18 | 246.96 |
| 2003-07-21 | 246.54 |
| 2003-07-22 | 244.39 |
| 2003-07-23 | 237.93 |
| 2003-07-24 | 240.48 |
| 2003-07-25 | 242.38 |
| 2003-07-28 | 249.65 |
| 2003-07-29 | 248.38 |
| 2003-07-30 | 246.58 |
| 2003-07-31 | 249.88 |
| 2003-08-01 | 253.94 |
| 2003-08-04 | 256.55 |
| 2003-08-05 | 255.24 |
| 2003-08-06 | 247.93 |
| 2003-08-07 | 245.47 |
| 2003-08-08 | 244.55 |
| 2003-08-11 | 251.26 |
| 2003-08-12 | 254.71 |
| 2003-08-13 | 257.72 |
| 2003-08-14 | 260.59 |
| 2003-08-15 | 260.94 |
| 2003-08-18 | 266.57 |
| 2003-08-19 | 261.31 |
| 2003-08-20 | 261.00 |
| 2003-08-21 | 261.16 |
| 2003-08-22 | 262.90 |
| 2003-08-25 | 256.27 |
| 2003-08-26 | 255.82 |
| 2003-08-27 | 258.18 |
| 2003-08-28 | 260.69 |
| 2003-08-29 | 266.37 |
| 2003-09-01 | . |
| 2003-09-02 | 271.56 |
| 2003-09-03 | 279.61 |
| 2003-09-04 | 280.16 |
| 2003-09-05 | 279.18 |
| 2003-09-08 | 278.56 |
| 2003-09-09 | 271.30 |
| 2003-09-10 | 264.16 |
| 2003-09-11 | 269.20 |
| 2003-09-12 | 269.06 |
| 2003-09-15 | 270.82 |
| 2003-09-16 | 273.79 |
| 2003-09-17 | 271.95 |
| 2003-09-18 | 266.29 |
| 2003-09-19 | 263.04 |
| 2003-09-22 | 261.20 |
| 2003-09-23 | 269.44 |
| 2003-09-24 | 276.02 |
| 2003-09-25 | 275.51 |
| 2003-09-26 | 276.11 |
| 2003-09-29 | 277.95 |
| 2003-09-30 | 281.04 |
| 2003-10-01 | 281.24 |
| 2003-10-02 | 289.28 |
| 2003-10-03 | 294.15 |
| 2003-10-06 | 297.07 |
| 2003-10-07 | 297.86 |
| 2003-10-08 | 298.78 |
| 2003-10-09 | 307.92 |
| 2003-10-10 | 310.82 |
| 2003-10-13 | 313.99 |
| 2003-10-14 | 310.69 |
| 2003-10-15 | 316.44 |
| 2003-10-16 | 327.82 |
| 2003-10-17 | 327.79 |
| 2003-10-20 | 330.93 |
| 2003-10-21 | 330.99 |
| 2003-10-22 | 333.52 |
| 2003-10-23 | 314.06 |
| 2003-10-24 | 318.43 |
| 2003-10-27 | 325.06 |
| 2003-10-28 | 334.21 |
| 2003-10-29 | 331.98 |
| 2003-10-30 | 331.47 |
| 2003-10-31 | 335.70 |
| 2003-11-03 | 340.73 |
| 2003-11-04 | 343.49 |
| 2003-11-05 | 339.46 |
| 2003-11-06 | 331.25 |
| 2003-11-07 | 331.95 |
| 2003-11-10 | 329.02 |
| 2003-11-11 | 325.39 |
| 2003-11-12 | 327.17 |
| 2003-11-13 | 331.89 |
| 2003-11-14 | 332.16 |
| 2003-11-17 | 329.41 |
| 2003-11-18 | 328.53 |
| 2003-11-19 | 320.59 |
| 2003-11-20 | 316.09 |
| 2003-11-21 | 314.89 |
| 2003-11-24 | 315.25 |
| 2003-11-25 | 319.75 |
| 2003-11-26 | 323.47 |
| 2003-11-27 | . |
| 2003-11-28 | 339.90 |
| 2003-12-01 | 350.43 |
| 2003-12-02 | 351.43 |
| 2003-12-03 | 355.61 |
| 2003-12-04 | 353.80 |
| 2003-12-05 | 355.19 |
| 2003-12-08 | 355.45 |
| 2003-12-09 | 367.51 |
| 2003-12-10 | 376.48 |
| 2003-12-11 | 375.51 |
| 2003-12-12 | 383.64 |
| 2003-12-15 | 372.59 |
| 2003-12-16 | 365.10 |
| 2003-12-17 | 360.20 |
| 2003-12-18 | 363.99 |
| 2003-12-19 | 374.45 |
| 2003-12-22 | 384.72 |
| 2003-12-23 | 382.45 |
| 2003-12-24 | 386.39 |
| 2003-12-25 | . |
| 2003-12-26 | 386.50 |
| 2003-12-29 | 390.62 |
| 2003-12-30 | 387.94 |
| 2003-12-31 | 391.91 |
| 2004-01-01 | . |
| 2004-01-02 | 406.73 |
| 2004-01-05 | 419.23 |
| 2004-01-06 | 410.95 |
| 2004-01-07 | 411.26 |
| 2004-01-08 | 410.91 |
| 2004-01-09 | 411.17 |
| 2004-01-12 | 395.99 |
| 2004-01-13 | 395.96 |
| 2004-01-14 | 396.04 |
| 2004-01-15 | 392.46 |
| 2004-01-16 | 380.18 |
| 2004-01-19 | . |
| 2004-01-20 | 405.34 |
| 2004-01-21 | 407.88 |
| 2004-01-22 | 407.91 |
| 2004-01-23 | 407.92 |
| 2004-01-26 | 401.98 |
| 2004-01-27 | 403.44 |
| 2004-01-28 | 395.38 |
| 2004-01-29 | 392.39 |
| 2004-01-30 | 389.35 |
| 2004-02-02 | 378.98 |
| 2004-02-03 | 386.39 |
| 2004-02-04 | 382.12 |
| 2004-02-05 | 381.38 |
| 2004-02-06 | 395.15 |
| 2004-02-09 | 410.63 |
| 2004-02-10 | 403.89 |
| 2004-02-11 | 401.64 |
| 2004-02-12 | 406.28 |
| 2004-02-13 | 409.73 |
| 2004-02-16 | . |
| 2004-02-17 | 421.86 |
| 2004-02-18 | 424.34 |
| 2004-02-19 | 415.93 |
| 2004-02-20 | 416.27 |
| 2004-02-23 | 414.42 |
| 2004-02-24 | 410.83 |
| 2004-02-25 | 400.91 |
| 2004-02-26 | 411.00 |
| 2004-02-27 | 420.16 |
| 2004-03-01 | 420.18 |
| 2004-03-02 | 425.62 |
| 2004-03-03 | 423.92 |
| 2004-03-04 | 422.66 |
| 2004-03-05 | 416.82 |
| 2004-03-08 | 421.10 |
| 2004-03-09 | 415.24 |
| 2004-03-10 | 407.36 |
| 2004-03-11 | 394.27 |
| 2004-03-12 | 403.36 |
| 2004-03-15 | 407.37 |
| 2004-03-16 | 404.20 |
| 2004-03-17 | 411.53 |
| 2004-03-18 | 403.87 |
| 2004-03-19 | 399.94 |
| 2004-03-22 | 390.55 |
| 2004-03-23 | 393.10 |
| 2004-03-24 | 403.53 |
| 2004-03-25 | 392.41 |
| 2004-03-26 | 391.02 |
| 2004-03-29 | 384.95 |
| 2004-03-30 | 396.15 |
| 2004-03-31 | 398.66 |
| 2004-04-01 | 397.46 |
| 2004-04-02 | 406.37 |
| 2004-04-05 | 406.62 |
| 2004-04-06 | 416.52 |
| 2004-04-07 | 420.52 |
| 2004-04-08 | 422.60 |
| 2004-04-09 | . |
| 2004-04-12 | 422.06 |
| 2004-04-13 | 413.30 |
| 2004-04-14 | 396.56 |
| 2004-04-15 | 394.65 |
| 2004-04-16 | 394.65 |
| 2004-04-19 | 388.85 |
| 2004-04-20 | 374.81 |
| 2004-04-21 | 359.63 |
| 2004-04-22 | 363.13 |
| 2004-04-23 | 374.93 |
| 2004-04-26 | 354.75 |
| 2004-04-27 | 352.57 |
| 2004-04-28 | 354.23 |
| 2004-04-29 | 337.18 |
| 2004-04-30 | 336.03 |
| 2004-05-03 | 337.38 |
| 2004-05-04 | 350.03 |
| 2004-05-05 | 346.47 |
| 2004-05-06 | 350.00 |
| 2004-05-07 | 343.93 |
| 2004-05-10 | 316.58 |
| 2004-05-11 | 322.11 |
| 2004-05-12 | 327.83 |
| 2004-05-13 | 318.58 |
| 2004-05-14 | 300.77 |
| 2004-05-17 | 283.06 |
| 2004-05-18 | 294.87 |
| 2004-05-19 | 318.75 |
| 2004-05-20 | 314.41 |
| 2004-05-21 | 325.58 |
| 2004-05-24 | 334.16 |
| 2004-05-25 | 334.59 |
| 2004-05-26 | 334.83 |
| 2004-05-27 | 348.42 |
| 2004-05-28 | 348.84 |
| 2004-05-31 | . |
| 2004-06-01 | 344.43 |
| 2004-06-02 | 346.37 |
| 2004-06-03 | 331.05 |
| 2004-06-04 | 333.08 |
| 2004-06-07 | 347.16 |
| 2004-06-08 | 346.71 |
| 2004-06-09 | 343.41 |
| 2004-06-10 | 344.04 |
| 2004-06-11 | . |
| 2004-06-14 | 338.95 |
| 2004-06-15 | 337.60 |
| 2004-06-16 | 334.89 |
| 2004-06-17 | 324.82 |
| 2004-06-18 | 315.54 |
| 2004-06-21 | 316.23 |
| 2004-06-22 | 316.72 |
| 2004-06-23 | 321.40 |
| 2004-06-24 | 337.65 |
| 2004-06-25 | 340.43 |
| 2004-06-28 | 344.59 |
| 2004-06-29 | 342.21 |
| 2004-06-30 | 346.47 |
| 2004-07-01 | 347.78 |
| 2004-07-02 | 350.36 |
| 2004-07-05 | . |
| 2004-07-06 | 359.09 |
| 2004-07-07 | 358.80 |
| 2004-07-08 | 348.46 |
| 2004-07-09 | 349.14 |
| 2004-07-12 | 345.35 |
| 2004-07-13 | 343.97 |
| 2004-07-14 | 341.43 |
| 2004-07-15 | 342.23 |
| 2004-07-16 | 351.85 |
| 2004-07-19 | 358.71 |
| 2004-07-20 | 355.43 |
| 2004-07-21 | 358.70 |
| 2004-07-22 | 354.48 |
| 2004-07-23 | 354.64 |
| 2004-07-26 | 349.57 |
| 2004-07-27 | 349.81 |
| 2004-07-28 | 350.17 |
| 2004-07-29 | 348.48 |
| 2004-07-30 | 349.96 |
| 2004-08-02 | 346.37 |
| 2004-08-03 | 339.94 |
| 2004-08-04 | 339.69 |
| 2004-08-05 | 347.10 |
| 2004-08-06 | 343.31 |
| 2004-08-09 | 338.03 |
| 2004-08-10 | 333.09 |
| 2004-08-11 | 324.85 |
| 2004-08-12 | 326.04 |
| 2004-08-13 | 323.89 |
| 2004-08-16 | 318.53 |
| 2004-08-17 | 319.69 |
| 2004-08-18 | 324.79 |
| 2004-08-19 | 332.56 |
| 2004-08-20 | 331.98 |
| 2004-08-23 | 329.80 |
| 2004-08-24 | 333.59 |
| 2004-08-25 | 337.73 |
| 2004-08-26 | 341.85 |
| 2004-08-27 | 340.32 |
| 2004-08-30 | 342.10 |
| 2004-08-31 | 342.97 |
| 2004-09-01 | 348.85 |
| 2004-09-02 | 347.58 |
| 2004-09-03 | 342.07 |
| 2004-09-06 | . |
| 2004-09-07 | 346.98 |
| 2004-09-08 | 346.95 |
| 2004-09-09 | 344.35 |
| 2004-09-10 | 342.36 |
| 2004-09-13 | 344.19 |
| 2004-09-14 | 348.49 |
| 2004-09-15 | 350.27 |
| 2004-09-16 | 361.62 |
| 2004-09-17 | 369.89 |
| 2004-09-20 | 381.11 |
| 2004-09-21 | 379.27 |
| 2004-09-22 | 370.92 |
| 2004-09-23 | 374.04 |
| 2004-09-24 | 367.01 |
| 2004-09-27 | 367.43 |
| 2004-09-28 | 365.44 |
| 2004-09-29 | 365.09 |
| 2004-09-30 | 373.82 |
| 2004-10-01 | 373.86 |
| 2004-10-04 | 384.19 |
| 2004-10-05 | 386.06 |
| 2004-10-06 | 384.78 |
| 2004-10-07 | 392.39 |
| 2004-10-08 | 387.63 |
| 2004-10-11 | 389.97 |
| 2004-10-12 | 384.55 |
| 2004-10-13 | 376.57 |
| 2004-10-14 | 368.39 |
| 2004-10-15 | 369.96 |
| 2004-10-18 | 368.66 |
| 2004-10-19 | 375.69 |
| 2004-10-20 | 365.98 |
| 2004-10-21 | 362.00 |
| 2004-10-22 | 362.01 |
| 2004-10-25 | 359.65 |
| 2004-10-26 | 361.59 |
| 2004-10-27 | 364.40 |
| 2004-10-28 | 374.65 |
| 2004-10-29 | 365.11 |
| 2004-11-01 | 363.40 |
| 2004-11-02 | 370.78 |
| 2004-11-03 | 374.95 |
| 2004-11-04 | 373.66 |
| 2004-11-05 | 373.97 |
| 2004-11-08 | 371.12 |
| 2004-11-09 | 376.22 |
| 2004-11-10 | 383.71 |
| 2004-11-11 | 380.66 |
| 2004-11-12 | 383.89 |
| 2004-11-15 | 390.07 |
| 2004-11-16 | 384.92 |
| 2004-11-17 | 387.29 |
| 2004-11-18 | 389.39 |
| 2004-11-19 | 390.01 |
| 2004-11-22 | 389.11 |
| 2004-11-23 | 396.32 |
| 2004-11-24 | 393.96 |
| 2004-11-25 | . |
| 2004-11-26 | 394.36 |
| 2004-11-29 | 397.59 |
| 2004-11-30 | 398.02 |
| 2004-12-01 | 394.72 |
| 2004-12-02 | 396.98 |
| 2004-12-03 | 392.86 |
| 2004-12-06 | 393.12 |
| 2004-12-07 | 389.93 |
| 2004-12-08 | 383.78 |
| 2004-12-09 | 385.08 |
| 2004-12-10 | 380.41 |
| 2004-12-13 | 381.58 |
| 2004-12-14 | 382.05 |
| 2004-12-15 | 386.71 |
| 2004-12-16 | 386.32 |
| 2004-12-17 | 382.97 |
| 2004-12-20 | 384.72 |
| 2004-12-21 | 385.54 |
| 2004-12-22 | 382.80 |
| 2004-12-23 | 381.50 |
| 2004-12-24 | . |
| 2004-12-27 | 382.72 |
| 2004-12-28 | 384.43 |
| 2004-12-29 | 385.02 |
| 2004-12-30 | 380.76 |
| 2004-12-31 | 382.58 |
| 2005-01-03 | 383.44 |
| 2005-01-04 | 380.19 |
| 2005-01-05 | 369.52 |
| 2005-01-06 | 368.79 |
| 2005-01-07 | 366.39 |
| 2005-01-10 | 365.09 |
| 2005-01-11 | 365.88 |
| 2005-01-12 | 366.11 |
| 2005-01-13 | 366.77 |
| 2005-01-14 | 364.39 |
| 2005-01-17 | . |
| 2005-01-18 | 371.48 |
| 2005-01-19 | 369.15 |
| 2005-01-20 | 366.18 |
| 2005-01-21 | 362.83 |
| 2005-01-24 | 360.75 |
| 2005-01-25 | 366.08 |
| 2005-01-26 | 368.93 |
| 2005-01-27 | 370.95 |
#2005-01-28| 372.84
#2005-01-31| 376.58
#2005-02-01| 373.10
#2005-02-02| 375.55
#2005-02-03| 378.18
#2005-02-04| 379.51
#2005-02-07| 385.45
#2005-02-08| 387.53
#2005-02-09| 387.53
#2005-02-10| 387.53
#2005-02-11| 387.52
#2005-02-14| 390.31
#2005-02-15| 391.33
#2005-02-16| 390.86
#2005-02-17| 387.70
#2005-02-18| 388.30
#2005-02-21| .
#2005-02-22| 393.47
#2005-02-23| 393.68
#2005-02-24| 396.40
#2005-02-25| 399.32
#2005-02-28| 403.97
#2005-03-01| 404.63
#2005-03-02| 395.22
#2005-03-03| 396.02
#2005-03-04| 392.96
#2005-03-07| 396.52
#2005-03-08| 400.82
#2005-03-09| 402.15
#2005-03-10| 400.51
#2005-03-11| 400.13
#2005-03-14| 399.04
#2005-03-15| 392.81
#2005-03-16| 394.98
#2005-03-17| 393.05
#2005-03-18| 390.17
#2005-03-21| 393.13
#2005-03-22| 386.74
#2005-03-23| 380.38
#2005-03-24| 381.53
#2005-03-25| .
#2005-03-28| 381.55
#2005-03-29| 377.18
#2005-03-30| 375.83
#2005-03-31| 379.78
#2005-04-01| 382.86
#2005-04-04| 381.73
#2005-04-05| 381.93
#2005-04-06| 384.72
#2005-04-07| 387.47
#2005-04-08| 388.95
#2005-04-11| 387.52
#2005-04-12| 383.64
#2005-04-13| 385.12
#2005-04-14| 381.21
#2005-04-15| 373.76
#2005-04-18| 361.30
#2005-04-19| 366.97
#2005-04-20| 364.55
#2005-04-21| 363.81
#2005-04-22| 370.49
#2005-04-25| 368.90
#2005-04-26| 374.09
#2005-04-27| 372.19
#2005-04-28| 372.49
#2005-04-29| 370.64
#2005-05-02| 370.60
#2005-05-03| 371.52
#2005-05-04| 372.04
#2005-05-05| 378.38
#2005-05-06| 375.23
#2005-05-09| 373.04
#2005-05-10| 372.92
#2005-05-11| 367.53
#2005-05-12| 366.43
#2005-05-13| 363.38
#2005-05-16| 363.34
#2005-05-17| 355.80
#2005-05-18| 353.23
#2005-05-19| 358.58
#2005-05-20| 358.41
#2005-05-23| 354.88
#2005-05-24| 355.64
#2005-05-25| 350.84
#2005-05-26| 350.24
#2005-05-27| 356.27
#2005-05-30| .
#2005-05-31| 357.93
#2005-06-01| 352.41
#2005-06-02| 354.03
#2005-06-03| 356.00
#2005-06-06| 362.26
#2005-06-07| 360.95
#2005-06-08| 367.09
#2005-06-09| 365.68
#2005-06-10| 366.34
#2005-06-13| 365.52
#2005-06-14| 364.68
#2005-06-15| 362.64
#2005-06-16| 360.26
#2005-06-17| 361.70
#2005-06-20| 361.55
#2005-06-21| 360.57
#2005-06-22| 366.55
#2005-06-23| 370.05
#2005-06-24| 368.71
#2005-06-27| 367.09
#2005-06-28| 365.31
#2005-06-29| 360.21
#2005-06-30| 359.22
#2005-07-01| 359.40
#2005-07-04| .
#2005-07-05| 355.76
#2005-07-06| 354.86
#2005-07-07| 347.47
#2005-07-08| 346.59
#2005-07-11| 352.95
#2005-07-12| 353.37
#2005-07-13| 356.42
#2005-07-14| 357.10
#2005-07-15| 355.29
#2005-07-18| 354.69
#2005-07-19| 355.79
#2005-07-20| 360.00
#2005-07-21| 363.19
#2005-07-22| 366.05
#2005-07-25| 365.94
#2005-07-26| 362.73
#2005-07-27| 364.23
#2005-07-28| 363.33
#2005-07-29| 363.25
#2005-08-01| 362.52
#2005-08-02| 364.05
#2005-08-03| 369.11
#2005-08-04| 369.46
#2005-08-05| 369.90
#2005-08-08| 369.47
#2005-08-09| 364.26
#2005-08-10| 371.09
#2005-08-11| 371.27
#2005-08-12| 373.90
#2005-08-15| 375.07
#2005-08-16| 374.28
#2005-08-17| 371.56
#2005-08-18| 367.52
#2005-08-19| 366.17
#2005-08-22| 367.01
#2005-08-23| 362.45
#2005-08-24| 358.02
#2005-08-25| 358.65
#2005-08-26| 362.94
#2005-08-29| 359.14
#2005-08-30| 359.92
#2005-08-31| 360.58
#2005-09-01| 369.07
#2005-09-02| 368.03
#2005-09-05| .
#2005-09-06| 369.36
#2005-09-07| 371.57
#2005-09-08| 370.04
#2005-09-09| 368.70
#2005-09-12| 373.58
#2005-09-13| 371.75
#2005-09-14| 374.10
#2005-09-15| 372.98
#2005-09-16| 372.49
#2005-09-19| 372.51
#2005-09-20| 373.03
#2005-09-21| 370.35
#2005-09-22| 367.79
#2005-09-23| 366.33
#2005-09-26| 364.52
#2005-09-27| 365.16
#2005-09-28| 367.12
#2005-09-29| 379.90
#2005-09-30| 382.79
#2005-10-03| 384.45
#2005-10-04| 387.10
#2005-10-05| 382.07
#2005-10-06| 374.74
#2005-10-07| 373.35
#2005-10-10| 375.75
#2005-10-11| 375.69
#2005-10-12| 366.95
#2005-10-13| 366.95
#2005-10-14| 359.19
#2005-10-17| 360.48
#2005-10-18| 362.50
#2005-10-19| 355.72
#2005-10-20| 357.80
#2005-10-21| 354.39
#2005-10-24| 351.25
#2005-10-25| 347.04
#2005-10-26| 344.33
#2005-10-27| 344.07
#2005-10-28| 338.78
#2005-10-31| 343.06
#2005-11-01| 351.74
#2005-11-02| 352.78
#2005-11-03| 357.12
#2005-11-04| 355.77
#2005-11-07| 351.77
#2005-11-08| 352.36
#2005-11-09| 354.11
#2005-11-10| 359.59
#2005-11-11| 360.07
#2005-11-14| 356.46
#2005-11-15| 359.39
#2005-11-16| 356.62
#2005-11-17| 359.41
#2005-11-18| 364.64
#2005-11-21| 367.07
#2005-11-22| 364.32
#2005-11-23| 366.63
#2005-11-24| .
#2005-11-25| 368.71
#2005-11-28| 369.90
#2005-11-29| 365.19
#2005-11-30| 363.61
#2005-12-01| 365.34
#2005-12-02| 368.06
#2005-12-05| 369.93
#2005-12-06| 366.38
#2005-12-07| 369.48
#2005-12-08| 369.72
#2005-12-09| 367.59
#2005-12-12| 371.29
#2005-12-13| 373.68
#2005-12-14| 374.29
#2005-12-15| 375.11
#2005-12-16| 374.84
#2005-12-19| 377.72
#2005-12-20| 377.23
#2005-12-21| 377.62
#2005-12-22| 378.37
#2005-12-23| 380.90
#2005-12-26| .
#2005-12-27| 380.92
#2005-12-28| 382.96
#2005-12-29| 386.58
#2005-12-30| 385.84
#2006-01-02| .
#2006-01-03| 393.64
#2006-01-04| 403.54
#2006-01-05| 405.74
#2006-01-06| 409.08
#2006-01-09| 417.03
#2006-01-10| 414.21
#2006-01-11| 410.69
#2006-01-12| 413.39
#2006-01-13| 418.85
#2006-01-16| .
#2006-01-17| 418.42
#2006-01-18| 418.71
#2006-01-19| 427.20
#2006-01-20| 426.72
#2006-01-23| 421.66
#2006-01-24| 428.23
#2006-01-25| 430.01
#2006-01-26| 432.39
#2006-01-27| 441.09
#2006-01-30| 441.06
#2006-01-31| 441.05
#2006-02-01| 454.98
#2006-02-02| 447.50
#2006-02-03| 443.05
#2006-02-06| 452.38
#2006-02-07| 459.66
#2006-02-08| 448.88
#2006-02-09| 444.79
#2006-02-10| 449.94
#2006-02-13| 447.99
#2006-02-14| 447.75
#2006-02-15| 453.65
#2006-02-16| 453.14
#2006-02-17| 451.28
#2006-02-20| .
#2006-02-21| 459.31
#2006-02-22| 466.75
#2006-02-23| 466.24
#2006-02-24| 465.24
#2006-02-27| 464.58
#2006-02-28| 460.47
#2006-03-01| 459.92
#2006-03-02| 463.25
#2006-03-03| 466.85
#2006-03-06| 467.90
#2006-03-07| 457.09
#2006-03-08| 446.10
#2006-03-09| 446.93
#2006-03-10| 445.76
#2006-03-13| 447.95
#2006-03-14| 446.12
#2006-03-15| 455.71
#2006-03-16| 458.29
#2006-03-17| 457.62
#2006-03-20| 459.19
#2006-03-21| 459.20
#2006-03-22| 454.42
#2006-03-23| 464.88
#2006-03-24| 466.90
#2006-03-27| 473.49
#2006-03-28| 472.47
#2006-03-29| 473.93
#2006-03-30| 481.14
#2006-03-31| 485.02
#2006-04-03| 495.31
#2006-04-04| 498.86
#2006-04-05| 499.27
#2006-04-06| 512.01
#2006-04-07| 505.36
#2006-04-10| 503.83
#2006-04-11| 502.81
#2006-04-12| 496.33
#2006-04-13| 501.59
#2006-04-14| .
#2006-04-17| 501.57
#2006-04-18| 519.54
#2006-04-19| 524.55
#2006-04-20| 528.40
#2006-04-21| 523.00
#2006-04-24| 509.76
#2006-04-25| 496.07
#2006-04-26| 502.65
#2006-04-27| 507.98
#2006-04-28| 501.93
#2006-05-01| 501.95
#2006-05-02| 510.46
#2006-05-03| 517.42
#2006-05-04| 519.70
#2006-05-05| 519.73
#2006-05-08| 530.31
#2006-05-09| 526.84
#2006-05-10| 527.19
#2006-05-11| 526.00
#2006-05-12| 521.33
#2006-05-15| 507.15
#2006-05-16| 499.36
#2006-05-17| 510.00
#2006-05-18| 496.78
#2006-05-19| 491.80
#2006-05-22| 465.90
#2006-05-23| 469.90
#2006-05-24| 470.49
#2006-05-25| 463.16
#2006-05-26| 471.48
#2006-05-29| .
#2006-05-30| 474.79
#2006-05-31| 475.01
#2006-06-01| 464.91
#2006-06-02| 471.68
#2006-06-05| 474.03
#2006-06-06| 472.42
#2006-06-07| 461.92
#2006-06-08| 443.08
#2006-06-09| 442.55
#2006-06-12| 442.92
#2006-06-13| 424.07
#2006-06-14| 421.82
#2006-06-15| 428.21
#2006-06-16| 448.62
#2006-06-19| 438.41
#2006-06-20| 429.01
#2006-06-21| 433.54
#2006-06-22| 440.58
#2006-06-23| 437.81
#2006-06-26| 442.09
#2006-06-27| 445.74
#2006-06-28| 446.30
#2006-06-29| 453.80
#2006-06-30| 473.62
#2006-07-03| 471.24
#2006-07-04| .
#2006-07-05| 467.60
#2006-07-06| 472.46
#2006-07-07| 473.41
#2006-07-10| 471.21
#2006-07-11| 472.58
#2006-07-12| 474.34
#2006-07-13| 465.61
#2006-07-14| 461.11
#2006-07-17| 456.05
#2006-07-18| 455.53
#2006-07-19| 456.10
#2006-07-20| 466.84
#2006-07-21| 465.58
#2006-07-24| 461.48
#2006-07-25| 463.46
#2006-07-26| 463.42
#2006-07-27| 469.81
#2006-07-28| 471.71
#2006-07-31| 470.96
#2006-08-01| 468.83
#2006-08-02| 471.23
#2006-08-03| 477.15
#2006-08-04| 474.75
#2006-08-07| 474.09
#2006-08-08| 474.78
#2006-08-09| 480.62
#2006-08-10| 476.76
#2006-08-11| 478.86
#2006-08-14| 477.10
#2006-08-15| 477.19
#2006-08-16| 486.30
#2006-08-17| 484.96
#2006-08-18| 485.04
#2006-08-21| 474.97
#2006-08-22| 479.36
#2006-08-23| 478.34
#2006-08-24| 475.24
#2006-08-25| 476.66
#2006-08-28| 475.04
#2006-08-29| 479.30
#2006-08-30| 479.20
#2006-08-31| 477.89
#2006-09-01| 480.88
#2006-09-04| .
#2006-09-05| 492.83
#2006-09-06| 494.15
#2006-09-07| 493.89
#2006-09-08| 490.97
#2006-09-11| 487.77
#2006-09-12| 487.56
#2006-09-13| 494.30
#2006-09-14| 494.30
#2006-09-15| 494.05
#2006-09-18| 501.48
#2006-09-19| 503.00
#2006-09-20| 502.40
#2006-09-21| 506.42
#2006-09-22| 506.25
#2006-09-25| 503.28
#2006-09-26| 498.02
#2006-09-27| 503.70
#2006-09-28| 507.85
#2006-09-29| 508.22
#2006-10-02| 508.21
#2006-10-03| 508.41
#2006-10-04| 507.10
#2006-10-05| 509.50
#2006-10-06| 508.47
#2006-10-09| 505.10
#2006-10-10| 507.64
#2006-10-11| 510.95
#2006-10-12| 511.54
#2006-10-13| 515.65
#2006-10-16| 517.30
#2006-10-17| 516.91
#2006-10-18| 517.73
#2006-10-19| 524.38
#2006-10-20| 531.84
#2006-10-23| 530.81
#2006-10-24| 532.56
#2006-10-25| 536.38
#2006-10-26| 540.63
#2006-10-27| 534.15
#2006-10-30| 534.16
#2006-10-31| 542.94
#2006-11-01| 553.32
#2006-11-02| 558.00
#2006-11-03| 558.66
#2006-11-06| 561.36
#2006-11-07| 565.17
#2006-11-08| 560.64
#2006-11-09| 570.98
#2006-11-10| 567.51
#2006-11-13| 562.32
#2006-11-14| 561.55
#2006-11-15| 565.58
#2006-11-16| 567.42
#2006-11-17| 576.32
#2006-11-20| 571.66
#2006-11-21| 577.26
#2006-11-22| 591.80
#2006-11-23| .
#2006-11-24| 595.43
#2006-11-27| 596.67
#2006-11-28| 575.49
#2006-11-29| 588.78
#2006-11-30| 597.73
#2006-12-01| 600.69
#2006-12-04| 603.74
#2006-12-05| 610.48
#2006-12-06| 609.52
#2006-12-07| 604.67
#2006-12-08| 599.42
#2006-12-11| 601.37
#2006-12-12| 601.58
#2006-12-13| 596.91
#2006-12-14| 606.28
#2006-12-15| 611.87
#2006-12-18| 618.37
#2006-12-19| 615.31
#2006-12-20| 624.01
#2006-12-21| 624.13
#2006-12-22| 625.48
#2006-12-25| .
#2006-12-26| 626.53
#2006-12-27| 638.66
#2006-12-28| 648.88
#2006-12-29| 654.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 672.04
#2007-01-04| 663.77
#2007-01-05| 665.67
#2007-01-08| 659.32
#2007-01-09| 657.93
#2007-01-10| 646.61
#2007-01-11| 647.80
#2007-01-12| 654.86
#2007-01-15| .
#2007-01-16| 683.96
#2007-01-17| 683.98
#2007-01-18| 686.02
#2007-01-19| 691.11
#2007-01-22| 711.56
#2007-01-23| 707.28
#2007-01-24| 707.68
#2007-01-25| 696.84
#2007-01-26| 679.50
#2007-01-29| 685.38
#2007-01-30| 694.73
#2007-01-31| 686.08
#2007-02-01| 680.95
#2007-02-02| 683.06
#2007-02-05| 685.68
#2007-02-06| 692.20
#2007-02-07| 703.15
#2007-02-08| 711.51
#2007-02-09| 709.19
#2007-02-12| 715.11
#2007-02-13| 700.95
#2007-02-14| 714.07
#2007-02-15| 725.75
#2007-02-16| 732.40
#2007-02-19| .
#2007-02-20| 732.36
#2007-02-21| 738.56
#2007-02-22| 746.26
#2007-02-23| 743.72
#2007-02-26| 742.12
#2007-02-27| 720.36
#2007-02-28| 694.12
#2007-03-01| 684.16
#2007-03-02| 676.99
#2007-03-05| 629.46
#2007-03-06| 644.92
#2007-03-07| 656.28
#2007-03-08| 679.59
#2007-03-09| 681.93
#2007-03-12| 697.88
#2007-03-13| 697.09
#2007-03-14| 677.77
#2007-03-15| 686.80
#2007-03-16| 686.42
#2007-03-19| 692.04
#2007-03-20| 696.85
#2007-03-21| 701.37
#2007-03-22| 712.69
#2007-03-23| 720.70
#2007-03-26| 731.05
#2007-03-27| 727.84
#2007-03-28| 721.19
#2007-03-29| 727.97
#2007-03-30| 730.49
#2007-04-02| 732.44
#2007-04-03| 739.56
#2007-04-04| 758.47
#2007-04-05| 758.14
#2007-04-06| .
#2007-04-09| 757.73
#2007-04-10| 773.71
#2007-04-11| 778.76
#2007-04-12| 779.98
#2007-04-13| 776.30
#2007-04-16| 783.17
#2007-04-17| 783.35
#2007-04-18| 780.60
#2007-04-19| 761.08
#2007-04-20| 772.09
#2007-04-23| 780.66
#2007-04-24| 775.98
#2007-04-25| 769.41
#2007-04-26| 772.19
#2007-04-27| 764.78
#2007-04-30| 767.48
#2007-05-01| 767.36
#2007-05-02| 769.59
#2007-05-03| 782.27
#2007-05-04| 790.86
#2007-05-07| 796.68
#2007-05-08| 799.20
#2007-05-09| 806.41
#2007-05-10| 814.79
#2007-05-11| 805.33
#2007-05-14| 848.52
#2007-05-15| 838.82
#2007-05-16| 848.32
#2007-05-17| 850.55
#2007-05-18| 845.38
#2007-05-21| 852.52
#2007-05-22| 851.09
#2007-05-23| 860.54
#2007-05-24| 858.85
#2007-05-25| 850.25
#2007-05-28| .
#2007-05-29| 858.87
#2007-05-30| 834.90
#2007-05-31| 856.46
#2007-06-01| 863.85
#2007-06-04| 856.22
#2007-06-05| 866.20
#2007-06-06| 871.02
#2007-06-07| 867.94
#2007-06-08| 855.47
#2007-06-11| 861.11
#2007-06-12| 865.13
#2007-06-13| 867.26
#2007-06-14| 877.77
#2007-06-15| 891.39
#2007-06-18| 910.32
#2007-06-19| 911.24
#2007-06-20| 923.27
#2007-06-21| 935.55
#2007-06-22| 935.26
#2007-06-25| 929.05
#2007-06-26| 927.02
#2007-06-27| 917.59
#2007-06-28| 926.88
#2007-06-29| 933.34
#2007-07-02| 932.16
#2007-07-03| 957.45
#2007-07-04| .
#2007-07-05| 965.21
#2007-07-06| 965.50
#2007-07-09| 989.40
#2007-07-10| 990.58
#2007-07-11| 981.48
#2007-07-12| 991.39
#2007-07-13|1003.15
#2007-07-16| 994.08
#2007-07-17|1002.00
#2007-07-18| 991.08
#2007-07-19| 996.39
#2007-07-20|1024.37
#2007-07-23|1045.69
#2007-07-24|1062.19
#2007-07-25|1061.85
#2007-07-26|1055.08
#2007-07-27|1017.93
#2007-07-30|1028.06
#2007-07-31|1050.34
#2007-08-01|1021.04
#2007-08-02|1011.93
#2007-08-03|1018.71
#2007-08-06| 984.65
#2007-08-07| 980.39
#2007-08-08|1005.18
#2007-08-09|1015.72
#2007-08-10| 984.68
#2007-08-13| 978.68
#2007-08-14| 984.15
#2007-08-15| 953.15
#2007-08-16| 894.48
#2007-08-17| 859.36
#2007-08-20| 922.61
#2007-08-21| 942.05
#2007-08-22| 964.68
#2007-08-23|1003.08
#2007-08-24|1013.95
#2007-08-27|1082.54
#2007-08-28|1068.85
#2007-08-29|1043.26
#2007-08-30|1069.41
#2007-08-31|1104.84
#2007-09-03| .
#2007-09-04|1101.05
#2007-09-05|1098.92
#2007-09-06|1106.98
#2007-09-07|1113.07
#2007-09-10|1113.75
#2007-09-11|1102.78
#2007-09-12|1120.58
#2007-09-13|1131.44
#2007-09-14|1148.04
#2007-09-17|1147.75
#2007-09-18|1153.32
#2007-09-19|1194.12
#2007-09-20|1209.27
#2007-09-21|1213.40
#2007-09-24|1240.05
#2007-09-25|1235.48
#2007-09-26|1235.77
#2007-09-27|1273.60
#2007-09-28|1289.56
#2007-10-01|1289.39
#2007-10-02|1328.19
#2007-10-03|1291.34
#2007-10-04|1255.62
#2007-10-05|1288.77
#2007-10-08|1290.04
#2007-10-09|1290.02
#2007-10-10|1311.69
#2007-10-11|1341.66
#2007-10-12|1341.45
#2007-10-15|1342.18
#2007-10-16|1344.51
#2007-10-17|1347.70
#2007-10-18|1358.69
#2007-10-19|1363.68
#2007-10-22|1320.51
#2007-10-23|1338.07
#2007-10-24|1343.71
#2007-10-25|1345.86
#2007-10-26|1366.02
#2007-10-29|1392.44
#2007-10-30|1391.94
#2007-10-31|1389.28
#2007-11-01|1402.28
#2007-11-02|1369.29
#2007-11-05|1321.50
#2007-11-06|1326.32
#2007-11-07|1342.32
#2007-11-08|1304.54
#2007-11-09|1284.45
#2007-11-12|1216.83
#2007-11-13|1200.56
#2007-11-14|1255.10
#2007-11-15|1236.22
#2007-11-16|1195.14
#2007-11-19|1184.96
#2007-11-20|1187.90
#2007-11-21|1150.20
#2007-11-22| .
#2007-11-23|1102.13
#2007-11-26|1139.43
#2007-11-27|1124.63
#2007-11-28|1145.04
#2007-11-29|1188.41
#2007-11-30|1216.92
#2007-12-03|1231.88
#2007-12-04|1225.43
#2007-12-05|1248.50
#2007-12-06|1253.74
#2007-12-07|1249.41
#2007-12-10|1227.95
#2007-12-11|1235.13
#2007-12-12|1211.36
#2007-12-13|1182.30
#2007-12-14|1162.18
#2007-12-17|1116.64
#2007-12-18|1115.87
#2007-12-19|1132.25
#2007-12-20|1143.98
#2007-12-21|1164.74
#2007-12-24|1194.90
#2007-12-25| .
#2007-12-26|1194.59
#2007-12-27|1203.14
#2007-12-28|1194.17
#2007-12-31|1210.57
#2008-01-01| .
#2008-01-02|1203.97
#2008-01-03|1187.90
#2008-01-04|1211.24
#2008-01-07|1194.33
#2008-01-08|1194.49
#2008-01-09|1201.76
#2008-01-10|1196.59
#2008-01-11|1194.35
#2008-01-14|1171.95
#2008-01-15|1154.24
#2008-01-16|1093.58
#2008-01-17|1087.66
#2008-01-18|1073.19
#2008-01-21| .
#2008-01-22| 934.05
#2008-01-23| 977.30
#2008-01-24| 971.92
#2008-01-25|1014.07
#2008-01-28| 974.31
#2008-01-29| 983.42
#2008-01-30| 960.91
#2008-01-31| 959.98
#2008-02-01| 984.75
#2008-02-04|1032.28
#2008-02-05|1029.01
#2008-02-06| 989.45
#2008-02-07| 989.59
#2008-02-08| 989.62
#2008-02-11| 971.27
#2008-02-12| 978.86
#2008-02-13| 987.79
#2008-02-14|1017.95
#2008-02-15|1027.93
#2008-02-18| .
#2008-02-19|1041.82
#2008-02-20|1030.75
#2008-02-21|1021.64
#2008-02-22|1013.92
#2008-02-25|1004.32
#2008-02-26|1003.17
#2008-02-27|1023.94
#2008-02-28|1024.55
#2008-02-29|1022.31
#2008-03-03|1002.47
#2008-03-04| 979.34
#2008-03-05| 962.27
#2008-03-06| 966.70
#2008-03-07| 941.82
#2008-03-10| 913.77
#2008-03-11| 906.15
#2008-03-12| 911.35
#2008-03-13| 881.91
#2008-03-14| 863.20
#2008-03-17| 803.28
#2008-03-18| 769.64
#2008-03-19| 796.63
#2008-03-20| 772.69
#2008-03-21| .
#2008-03-24| 774.02
#2008-03-25| 824.50
#2008-03-26| 831.68
#2008-03-27| 838.43
#2008-03-28| 863.26
#2008-03-31| 860.14
#2008-04-01| 851.03
#2008-04-02| 873.39
#2008-04-03| 889.81
#2008-04-04| 889.87
#2008-04-07| 912.80
#2008-04-08| 900.42
#2008-04-09| 871.21
#2008-04-10| 875.37
#2008-04-11| 882.31
#2008-04-14| 843.65
#2008-04-15| 846.95
#2008-04-16| 837.98
#2008-04-17| 841.25
#2008-04-18| 826.38
#2008-04-21| 849.34
#2008-04-22| 875.69
#2008-04-23| 907.00
#2008-04-24| 950.73
#2008-04-25| 938.88
#2008-04-28| 934.58
#2008-04-29| 943.53
#2008-04-30| 938.50
#2008-05-01| 938.65
#2008-05-02| 964.50
#2008-05-05| 978.64
#2008-05-06| 980.57
#2008-05-07| 943.63
#2008-05-08| 933.31
#2008-05-09| 924.85
#2008-05-12| 923.94
#2008-05-13| 933.18
#2008-05-14| 937.21
#2008-05-15| 945.25
#2008-05-16| 947.25
#2008-05-19| 959.94
#2008-05-20| 932.40
#2008-05-21| 935.54
#2008-05-22| 920.87
#2008-05-23| 914.33
#2008-05-26| .
#2008-05-27| 905.77
#2008-05-28| 907.05
#2008-05-29| 912.07
#2008-05-30| 922.96
#2008-06-02| 932.69
#2008-06-03| 912.79
#2008-06-04| 907.44
#2008-06-05| 898.97
#2008-06-06| 904.11
#2008-06-09| 904.21
#2008-06-10| 853.79
#2008-06-11| 847.95
#2008-06-12| 831.09
#2008-06-13| 818.15
#2008-06-16| 839.34
#2008-06-17| 834.84
#2008-06-18| 851.81
#2008-06-19| 822.56
#2008-06-20| 822.00
#2008-06-23| 809.16
#2008-06-24| 797.70
#2008-06-25| 807.67
#2008-06-26| 806.33
#2008-06-27| 785.14
#2008-06-30| 789.85
#2008-07-01| 787.85
#2008-07-02| 768.10
#2008-07-03| 746.00
#2008-07-04| .
#2008-07-07| 770.46
#2008-07-08| 749.91
#2008-07-09| 774.08
#2008-07-10| 791.61
#2008-07-11| 810.32
#2008-07-14| 801.70
#2008-07-15| 765.27
#2008-07-16| 762.10
#2008-07-17| 771.46
#2008-07-18| 772.28
#2008-07-21| 786.27
#2008-07-22| 783.79
#2008-07-23| 801.67
#2008-07-24| 807.08
#2008-07-25| 783.78
#2008-07-28| 786.07
#2008-07-29| 773.77
#2008-07-30| 778.84
#2008-07-31| 777.11
#2008-08-01| 775.66
#2008-08-04| 760.34
#2008-08-05| 732.58
#2008-08-06| 731.73
#2008-08-07| 719.40
#2008-08-08| 706.27
#2008-08-11| 691.03
#2008-08-12| 684.16
#2008-08-13| 673.19
#2008-08-14| 683.83
#2008-08-15| 682.78
#2008-08-18| 664.26
#2008-08-19| 655.52
#2008-08-20| 674.08
#2008-08-21| 660.04
#2008-08-22| 659.05
#2008-08-25| 671.08
#2008-08-26| 668.25
#2008-08-27| 687.11
#2008-08-28| 688.80
#2008-08-29| 703.52
#2008-09-01| .
#2008-09-02| 692.35
#2008-09-03| 675.78
#2008-09-04| 663.22
#2008-09-05| 643.52
#2008-09-08| 655.18
#2008-09-09| 639.91
#2008-09-10| 621.41
#2008-09-11| 590.64
#2008-09-12| 594.31
#2008-09-15| 594.58
#2008-09-16| 563.41
#2008-09-17| 547.99
#2008-09-18| 535.55
#2008-09-19| 590.39
#2008-09-22| 601.41
#2008-09-23| 569.09
#2008-09-24| 561.67
#2008-09-25| 562.53
#2008-09-26| 559.56
#2008-09-29| 547.75
#2008-09-30| 544.68
#2008-10-01| 544.54
#2008-10-02| 570.90
#2008-10-03| 561.24
#2008-10-06| 524.38
#2008-10-07| 524.22
#2008-10-08| 462.34
#2008-10-09| 471.03
#2008-10-10| 433.90
#2008-10-13| 471.46
#2008-10-14| 499.98
#2008-10-15| 468.50
#2008-10-16| 435.14
#2008-10-17| 427.75
#2008-10-20| 449.31
#2008-10-21| 443.81
#2008-10-22| 415.13
#2008-10-23| 399.31
#2008-10-24| 367.90
#2008-10-27| 320.36
#2008-10-28| 334.44
#2008-10-29| 341.11
#2008-10-30| 390.52
#2008-10-31| 405.91
#2008-11-03| 414.62
#2008-11-04| 416.50
#2008-11-05| 444.04
#2008-11-06| 413.24
#2008-11-07| 419.80
#2008-11-10| 455.91
#2008-11-11| 442.39
#2008-11-12| 437.37
#2008-11-13| 414.12
#2008-11-14| 427.86
#2008-11-17| 426.77
#2008-11-18| 405.18
#2008-11-19| 403.70
#2008-11-20| 383.06
#2008-11-21| 390.29
#2008-11-24| 388.90
#2008-11-25| 400.43
#2008-11-26| 415.14
#2008-11-27| .
#2008-11-28| 440.68
#2008-12-01| 455.20
#2008-12-02| 435.02
#2008-12-03| 452.78
#2008-12-04| 444.70
#2008-12-05| 460.75
#2008-12-08| 497.64
#2008-12-09| 492.90
#2008-12-10| 516.72
#2008-12-11| 509.07
#2008-12-12| 475.84
#2008-12-15| 491.63
#2008-12-16| 502.52
#2008-12-17| 528.03
#2008-12-18| 551.30
#2008-12-19| 551.29
#2008-12-22| 532.06
#2008-12-23| 501.79
#2008-12-24| 504.96
#2008-12-25| .
#2008-12-26| 505.07
#2008-12-29| 516.93
#2008-12-30| 519.41
#2008-12-31| 526.46
#2009-01-01| .
#2009-01-02| 542.67
#2009-01-05| 565.63
#2009-01-06| 568.96
#2009-01-07| 557.45
#2009-01-08| 522.42
#2009-01-09| 522.90
#2009-01-12| 497.63
#2009-01-13| 486.53
#2009-01-14| 503.15
#2009-01-15| 485.06
#2009-01-16| 496.40
#2009-01-19| .
#2009-01-20| 489.29
#2009-01-21| 476.94
#2009-01-22| 481.29
#2009-01-23| 473.66
#2009-01-26| 473.68
#2009-01-27| 473.49
#2009-01-28| 473.55
#2009-01-29| 494.11
#2009-01-30| 507.54
#2009-02-02| 490.24
#2009-02-03| 490.28
#2009-02-04| 509.69
#2009-02-05| 514.97
#2009-02-06| 531.50
#2009-02-09| 535.32
#2009-02-10| 538.58
#2009-02-11| 527.80
#2009-02-12| 514.82
#2009-02-13| 527.31
#2009-02-16| .
#2009-02-17| 507.87
#2009-02-18| 509.79
#2009-02-19| 518.64
#2009-02-20| 504.63
#2009-02-23| 513.83
#2009-02-24| 499.06
#2009-02-25| 503.26
#2009-02-26| 487.72
#2009-02-27| 481.16
#2009-03-02| 463.48
#2009-03-03| 470.89
#2009-03-04| 497.40
#2009-03-05| 492.86
#2009-03-06| 487.38
#2009-03-09| 486.53
#2009-03-10| 496.27
#2009-03-11| 503.32
#2009-03-12| 499.31
#2009-03-13| 515.15
#2009-03-16| 537.54
#2009-03-17| 532.10
#2009-03-18| 538.70
#2009-03-19| 555.38
#2009-03-20| 543.44
#2009-03-23| 575.79
#2009-03-24| 587.27
#2009-03-25| 573.47
#2009-03-26| 587.38
#2009-03-27| 593.59
#2009-03-30| 567.06
#2009-03-31| 576.38
#2009-04-01| 594.25
#2009-04-02| 626.40
#2009-04-03| 631.10
#2009-04-06| 642.09
#2009-04-07| 628.97
#2009-04-08| 610.30
#2009-04-09| 631.12
#2009-04-10| .
#2009-04-13| 634.07
#2009-04-14| 671.24
#2009-04-15| 688.57
#2009-04-16| 683.89
#2009-04-17| 673.86
#2009-04-20| 683.10
#2009-04-21| 669.69
#2009-04-22| 658.49
#2009-04-23| 674.24
#2009-04-24| 680.19
#2009-04-27| 648.50
#2009-04-28| 632.56
#2009-04-29| 660.96
#2009-04-30| 687.69
#2009-05-01| 687.70
#2009-05-04| 735.68
#2009-05-05| 744.16
#2009-05-06| 765.01
#2009-05-07| 766.63
#2009-05-08| 780.13
#2009-05-11| 760.99
#2009-05-12| 756.48
#2009-05-13| 771.93
#2009-05-14| 759.73
#2009-05-15| 780.27
#2009-05-18| 791.59
#2009-05-19| 812.63
#2009-05-20| 817.07
#2009-05-21| 812.36
#2009-05-22| 801.72
#2009-05-25| .
#2009-05-26| 827.40
#2009-05-27| 854.49
#2009-05-28| 854.50
#2009-05-29| 871.95
#2009-06-01| 913.70
#2009-06-02| 894.69
#2009-06-03| 914.70
#2009-06-04| 898.77
#2009-06-05| 906.25
#2009-06-08| 894.17
#2009-06-09| 874.38
#2009-06-10| 904.03
#2009-06-11| 909.08
#2009-06-12| 903.14
#2009-06-15| 881.03
#2009-06-16| 853.01
#2009-06-17| 857.73
#2009-06-18| 848.53
#2009-06-19| 856.87
#2009-06-22| 867.01
#2009-06-23| 839.26
#2009-06-24| 859.55
#2009-06-25| 875.49
#2009-06-26| 895.28
#2009-06-29| 902.20
#2009-06-30| 884.22
#2009-07-01| 885.55
#2009-07-02| 891.23
#2009-07-03| .
#2009-07-06| 892.22
#2009-07-07| 881.02
#2009-07-08| 863.56
#2009-07-09| 870.77
#2009-07-10| 870.75
#2009-07-13| 852.56
#2009-07-14| 875.53
#2009-07-15| 899.69
#2009-07-16| 906.52
#2009-07-17| 922.88
#2009-07-20| 956.92
#2009-07-21| 965.93
#2009-07-22| 960.17
#2009-07-23| 977.61
#2009-07-24| 987.02
#2009-07-27|1016.39
#2009-07-28|1038.31
#2009-07-29|1000.52
#2009-07-30|1000.73
#2009-07-31|1032.18
#2009-08-03|1066.48
#2009-08-04|1064.72
#2009-08-05|1035.89
#2009-08-06|1032.95
#2009-08-07| 991.51
#2009-08-10|1012.16
#2009-08-11|1018.57
#2009-08-12| 992.20
#2009-08-13|1010.92
#2009-08-14|1004.77
#2009-08-17| 960.25
#2009-08-18| 956.48
#2009-08-19| 942.15
#2009-08-20| 962.71
#2009-08-21| 969.97
#2009-08-24| 993.80
#2009-08-25| 989.09
#2009-08-26| 980.76
#2009-08-27| 959.24
#2009-08-28| 944.31
#2009-08-31| 921.34
#2009-09-01| 936.44
#2009-09-02| 917.71
#2009-09-03| 949.29
#2009-09-04| 975.25
#2009-09-07| .
#2009-09-08|1003.98
#2009-09-09| 995.34
#2009-09-10|1003.65
#2009-09-11|1007.91
#2009-09-14|1002.20
#2009-09-15| 996.33
#2009-09-16|1013.49
#2009-09-17|1026.00
#2009-09-18|1017.43
#2009-09-21|1001.97
#2009-09-22|1006.28
#2009-09-23|1001.08
#2009-09-24| 981.07
#2009-09-25| 980.13
#2009-09-28| 953.48
#2009-09-29| 972.16
#2009-09-30| 969.17
#2009-10-01| 969.17
#2009-10-02| 952.95
#2009-10-05| 957.88
#2009-10-06| 988.78
#2009-10-07|1007.74
#2009-10-08|1015.20
#2009-10-09|1018.55
#2009-10-12|1010.02
#2009-10-13|1015.66
#2009-10-14|1030.51
#2009-10-15|1034.28
#2009-10-16|1026.05
#2009-10-19|1048.37
#2009-10-20|1059.21
#2009-10-21|1067.64
#2009-10-22|1066.70
#2009-10-23|1079.64
#2009-10-26|1079.80
#2009-10-27|1065.54
#2009-10-28|1047.49
#2009-10-29|1014.62
#2009-10-30|1030.19
#2009-11-02|1029.05
#2009-11-03|1019.95
#2009-11-04|1032.99
#2009-11-05|1035.13
#2009-11-06|1048.79
#2009-11-09|1066.49
#2009-11-10|1066.04
#2009-11-11|1078.65
#2009-11-12|1086.35
#2009-11-13|1094.38
#2009-11-16|1110.66
#2009-11-17|1116.45
#2009-11-18|1110.17
#2009-11-19|1103.67
#2009-11-20|1092.57
#2009-11-23|1103.06
#2009-11-24|1099.72
#2009-11-25|1108.70
#2009-11-26| .
#2009-11-27|1054.04
#2009-11-30|1098.39
#2009-12-01|1117.98
#2009-12-02|1133.71
#2009-12-03|1149.95
#2009-12-04|1152.51
#2009-12-07|1154.48
#2009-12-08|1151.56
#2009-12-09|1130.19
#2009-12-10|1125.33
#2009-12-11|1134.40
#2009-12-14|1143.14
#2009-12-15|1130.25
#2009-12-16|1109.87
#2009-12-17|1087.70
#2009-12-18|1068.83
#2009-12-21|1064.46
#2009-12-22|1069.91
#2009-12-23|1087.96
#2009-12-24|1100.27
#2009-12-25| .
#2009-12-28|1107.10
#2009-12-29|1104.16
#2009-12-30|1104.16
#2009-12-31|1122.47
#2010-01-01| .
#2010-01-04|1133.75
#2010-01-05|1165.80
#2010-01-06|1173.89
#2010-01-07|1171.47
#2010-01-08|1175.02
#2010-01-11|1190.67
#2010-01-12|1194.88
#2010-01-13|1160.85
#2010-01-14|1171.34
#2010-01-15|1175.62
#2010-01-18| .
#2010-01-19|1180.54
#2010-01-20|1172.52
#2010-01-21|1135.50
#2010-01-22|1118.60
#2010-01-25|1105.70
#2010-01-26|1064.14
#2010-01-27|1041.56
#2010-01-28|1054.42
#2010-01-29|1047.63
#2010-02-01|1058.43
#2010-02-02|1063.19
#2010-02-03|1088.37
#2010-02-04|1069.19
#2010-02-05|1024.54
#2010-02-08|1008.41
#2010-02-09|1011.77
#2010-02-10|1034.96
#2010-02-11|1055.76
#2010-02-12|1057.26
#2010-02-15| .
#2010-02-16|1057.27
#2010-02-17|1066.32
#2010-02-18|1064.38
#2010-02-19|1038.14
#2010-02-22|1059.75
#2010-02-23|1071.46
#2010-02-24|1076.19
#2010-02-25|1071.10
#2010-02-26|1081.29
#2010-03-01|1100.27
#2010-03-02|1105.58
#2010-03-03|1114.95
#2010-03-04|1098.07
#2010-03-05|1114.49
#2010-03-08|1139.96
#2010-03-09|1140.34
#2010-03-10|1141.85
#2010-03-11|1138.51
#2010-03-12|1133.94
#2010-03-15|1121.20
#2010-03-16|1118.25
#2010-03-17|1138.41
#2010-03-18|1143.87
#2010-03-19|1148.24
#2010-03-22|1133.36
#2010-03-23|1126.24
#2010-03-24|1125.59
#2010-03-25|1124.43
#2010-03-26|1134.57
#2010-03-29|1149.23
#2010-03-30|1155.96
#2010-03-31|1144.36
#2010-04-01|1166.03
#2010-04-02| .
#2010-04-05|1166.81
#2010-04-06|1166.63
#2010-04-07|1187.02
#2010-04-08|1178.07
#2010-04-09|1182.58
#2010-04-12|1165.51
#2010-04-13|1158.81
#2010-04-14|1158.56
#2010-04-15|1156.32
#2010-04-16|1141.13
#2010-04-19|1106.86
#2010-04-20|1121.97
#2010-04-21|1132.53
#2010-04-22|1122.26
#2010-04-23|1114.58
#2010-04-26|1128.70
#2010-04-27|1109.87
#2010-04-28|1096.91
#2010-04-29|1090.39
#2010-04-30|1105.67
#2010-05-03|1089.53
#2010-05-04|1087.13
#2010-05-05|1059.60
#2010-05-06|1022.80
#2010-05-07|1012.53
#2010-05-10|1035.62
#2010-05-11|1023.73
#2010-05-12|1018.93
#2010-05-13|1041.48
#2010-05-14|1028.24
#2010-05-17| 990.40
#2010-05-18|1002.66
#2010-05-19| 969.57
#2010-05-20| 943.83
#2010-05-21| 944.28
#2010-05-24| 972.53
#2010-05-25| 927.68
#2010-05-26| 950.43
#2010-05-27| 983.16
#2010-05-28|1003.11
#2010-05-31| .
#2010-06-01| 985.22
#2010-06-02| 979.53
#2010-06-03| 995.10
#2010-06-04| 999.58
#2010-06-07| 969.78
#2010-06-08| 970.38
#2010-06-09| 971.29
#2010-06-10| 970.61
#2010-06-11| 984.58
#2010-06-14|1002.36
#2010-06-15|1002.79
#2010-06-16|1002.85
#2010-06-17|1017.16
#2010-06-18|1021.44
#2010-06-21|1063.07
#2010-06-22|1056.26
#2010-06-23|1054.14
#2010-06-24|1046.63
#2010-06-25|1031.99
#2010-06-28|1032.23
#2010-06-29|1005.16
#2010-06-30|1001.86
#2010-07-01|1000.12
#2010-07-02| 983.91
#2010-07-05| .
#2010-07-06| 996.17
#2010-07-07| 995.02
#2010-07-08|1007.06
#2010-07-09|1035.33
#2010-07-12|1047.15
#2010-07-13|1040.10
#2010-07-14|1046.76
#2010-07-15|1034.28
#2010-07-16|1029.58
#2010-07-19|1027.12
#2010-07-20|1049.72
#2010-07-21|1066.08
#2010-07-22|1073.70
#2010-07-23|1085.59
#2010-07-26|1079.87
#2010-07-27|1084.55
#2010-07-28|1094.24
#2010-07-29|1097.97
#2010-07-30|1101.65
#2010-08-02|1123.17
#2010-08-03|1120.69
#2010-08-04|1118.35
#2010-08-05|1114.82
#2010-08-06|1115.54
#2010-08-09|1124.71
#2010-08-10|1107.39
#2010-08-11|1092.89
#2010-08-12|1080.54
#2010-08-13|1096.99
#2010-08-16|1096.91
#2010-08-17|1100.40
#2010-08-18|1103.82
#2010-08-19|1110.45
#2010-08-20|1106.03
#2010-08-23|1094.32
#2010-08-24|1094.32
#2010-08-25|1083.66
#2010-08-26|1077.89
#2010-08-27|1072.93
#2010-08-30|1087.09
#2010-08-31|1087.37
#2010-09-01|1101.34
#2010-09-02|1119.60
#2010-09-03|1133.44
#2010-09-06| .
#2010-09-07|1158.84
#2010-09-08|1148.06
#2010-09-09|1158.52
#2010-09-10|1160.14
#2010-09-13|1178.22
#2010-09-14|1183.89
#2010-09-15|1182.97
#2010-09-16|1177.58
#2010-09-17|1196.69
#2010-09-20|1198.02
#2010-09-21|1205.58
#2010-09-22|1210.94
#2010-09-23|1210.78
#2010-09-24|1212.42
#2010-09-27|1226.38
#2010-09-28|1215.53
#2010-09-29|1226.19
#2010-09-30|1232.06
#2010-10-01|1232.81
#2010-10-04|1249.55
#2010-10-05|1242.09
#2010-10-06|1250.80
#2010-10-07|1247.00
#2010-10-08|1243.11
#2010-10-11|1250.11
#2010-10-12|1253.76
#2010-10-13|1283.34
#2010-10-14|1299.75
#2010-10-15|1303.05
#2010-10-18|1292.09
#2010-10-19|1302.11
#2010-10-20|1278.77
#2010-10-21|1297.10
#2010-10-22|1297.14
#2010-10-25|1311.85
#2010-10-26|1305.48
#2010-10-27|1277.88
#2010-10-28|1273.81
#2010-10-29|1288.57
#2010-11-01|1312.10
#2010-11-02|1321.51
#2010-11-03|1344.39
#2010-11-04|1349.49
#2010-11-05|1361.75
#2010-11-08|1376.56
#2010-11-09|1373.93
#2010-11-10|1362.06
#2010-11-11|1362.42
#2010-11-12|1323.76
#2010-11-15|1305.66
#2010-11-16|1290.88
#2010-11-17|1246.31
#2010-11-18|1281.32
#2010-11-19|1293.60
#2010-11-22|1295.53
#2010-11-23|1267.54
#2010-11-24|1266.89
#2010-11-25| .
#2010-11-26|1272.69
#2010-11-29|1278.95
#2010-11-30|1280.49
#2010-12-01|1289.21
#2010-12-02|1308.40
#2010-12-03|1317.69
#2010-12-06|1310.86
#2010-12-07|1311.30
#2010-12-08|1294.88
#2010-12-09|1291.19
#2010-12-10|1278.68
#2010-12-13|1286.25
#2010-12-14|1294.32
#2010-12-15|1279.17
#2010-12-16|1253.53
#2010-12-17|1257.60
#2010-12-20|1236.73
#2010-12-21|1246.97
#2010-12-22|1252.67
#2010-12-23|1251.75
#2010-12-24| .
#2010-12-27|1240.89
#2010-12-28|1218.24
#2010-12-29|1227.74
#2010-12-30|1235.84
#2010-12-31|1243.15
#2011-01-03|1261.24
#2011-01-04|1285.49
#2011-01-05|1292.37
#2011-01-06|1296.71
#2011-01-07|1300.00
#2011-01-10|1285.14
#2011-01-11|1287.28
#2011-01-12|1296.30
#2011-01-13|1294.80
#2011-01-14|1295.83
#2011-01-17| .
#2011-01-18|1275.71
#2011-01-19|1287.99
#2011-01-20|1264.67
#2011-01-21|1255.24
#2011-01-24|1243.09
#2011-01-25|1243.85
#2011-01-26|1247.46
#2011-01-27|1247.84
#2011-01-28|1239.35
#2011-01-31|1233.86
#2011-02-01|1235.39
#2011-02-02|1254.03
#2011-02-03|1254.21
#2011-02-04|1254.05
#2011-02-07|1242.17
#2011-02-08|1238.76
#2011-02-09|1212.93
#2011-02-10|1181.93
#2011-02-11|1186.59
#2011-02-14|1216.21
#2011-02-15|1213.04
#2011-02-16|1213.64
#2011-02-17|1214.07
#2011-02-18|1222.83
#2011-02-21| .
#2011-02-22|1178.36
#2011-02-23|1163.62
#2011-02-24|1138.73
#2011-02-25|1150.87
#2011-02-28|1174.10
#2011-03-01|1191.30
#2011-03-02|1186.42
#2011-03-03|1201.29
#2011-03-04|1215.81
#2011-03-07|1206.49
#2011-03-08|1210.59
#2011-03-09|1217.21
#2011-03-10|1205.85
#2011-03-11|1188.85
#2011-03-14|1192.61
#2011-03-15|1163.75
#2011-03-16|1176.73
#2011-03-17|1144.19
#2011-03-18|1158.76
#2011-03-21|1186.12
#2011-03-22|1200.35
#2011-03-23|1198.83
#2011-03-24|1203.79
#2011-03-25|1210.72
#2011-03-28|1197.98
#2011-03-29|1202.52
#2011-03-30|1217.70
#2011-03-31|1223.41
#2011-04-01|1232.54
#2011-04-04|1248.68
#2011-04-05|1248.88
#2011-04-06|1255.20
#2011-04-07|1258.25
#2011-04-08|1268.47
#2011-04-11|1267.58
#2011-04-12|1255.50
#2011-04-13|1272.16
#2011-04-14|1274.06
#2011-04-15|1277.75
#2011-04-18|1271.69
#2011-04-19|1261.77
#2011-04-20|1275.48
#2011-04-21|1285.73
#2011-04-22| .
#2011-04-25|1285.57
#2011-04-26|1271.67
#2011-04-27|1265.25
#2011-04-28|1250.04
#2011-04-29|1244.97
#2011-05-02|1245.54
#2011-05-03|1239.71
#2011-05-04|1223.06
#2011-05-05|1223.90
#2011-05-06|1231.50
#2011-05-09|1249.97
#2011-05-10|1250.14
#2011-05-11|1258.92
#2011-05-12|1237.69
#2011-05-13|1243.96
#2011-05-16|1227.96
#2011-05-17|1230.04
#2011-05-18|1242.84
#2011-05-19|1238.35
#2011-05-20|1226.75
#2011-05-23|1199.11
#2011-05-24|1199.26
#2011-05-25|1188.77
#2011-05-26|1192.51
#2011-05-27|1197.68
#2011-05-30| .
#2011-05-31|1218.79
#2011-06-01|1219.33
#2011-06-02|1203.13
#2011-06-03|1198.38
#2011-06-06|1198.19
#2011-06-07|1189.99
#2011-06-08|1173.95
#2011-06-09|1152.34
#2011-06-10|1140.75
#2011-06-13|1133.31
#2011-06-14|1139.30
#2011-06-15|1143.92
#2011-06-16|1122.62
#2011-06-17|1114.12
#2011-06-20|1103.52
#2011-06-21|1115.66
#2011-06-22|1126.03
#2011-06-23|1124.84
#2011-06-24|1153.30
#2011-06-27|1156.75
#2011-06-28|1158.53
#2011-06-29|1162.56
#2011-06-30|1181.77
#2011-07-01|1181.49
#2011-07-04| .
#2011-07-05|1224.25
#2011-07-06|1216.02
#2011-07-07|1214.67
#2011-07-08|1213.45
#2011-07-11|1192.38
#2011-07-12|1150.64
#2011-07-13|1169.01
#2011-07-14|1173.24
#2011-07-15|1162.80
#2011-07-18|1147.70
#2011-07-19|1132.36
#2011-07-20|1143.71
#2011-07-21|1140.68
#2011-07-22|1166.72
#2011-07-25|1147.31
#2011-07-26|1155.37
#2011-07-27|1159.79
#2011-07-28|1151.71
#2011-07-29|1141.07
#2011-08-01|1148.30
#2011-08-02|1131.49
#2011-08-03|1113.51
#2011-08-04|1107.39
#2011-08-05|1056.04
#2011-08-08|1024.90
#2011-08-09| 985.80
#2011-08-10| 996.80
#2011-08-11| 985.39
#2011-08-12| 987.97
#2011-08-15|1017.84
#2011-08-16|1023.59
#2011-08-17|1022.00
#2011-08-18|1008.48
#2011-08-19| 970.42
#2011-08-22| 941.84
#2011-08-23| 965.05
#2011-08-24| 951.33
#2011-08-25| 968.04
#2011-08-26| 956.19
#2011-08-29| 968.13
#2011-08-30| 988.46
#2011-08-31|1016.38
#2011-09-01|1030.43
#2011-09-02|1012.98
#2011-09-05| .
#2011-09-06| 966.75
#2011-09-07| 980.46
#2011-09-08| 978.26
#2011-09-09| 974.76
#2011-09-12| 928.82
#2011-09-13| 927.03
#2011-09-14| 906.52
#2011-09-15| 908.17
#2011-09-16| 924.02
#2011-09-19| 894.32
#2011-09-20| 880.70
#2011-09-21| 878.28
#2011-09-22| 816.19
#2011-09-23| 803.46
#2011-09-26| 760.49
#2011-09-27| 804.46
#2011-09-28| 825.17
#2011-09-29| 825.04
#2011-09-30| 800.61
#2011-10-03| 745.27
#2011-10-04| 719.56
#2011-10-05| 719.80
#2011-10-06| 767.46
#2011-10-07| 811.68
#2011-10-10| 800.78
#2011-10-11| 833.15
#2011-10-12| 859.14
#2011-10-13| 909.11
#2011-10-14| 880.42
#2011-10-17| 910.19
#2011-10-18| 848.79
#2011-10-19| 852.90
#2011-10-20| 825.17
#2011-10-21| 831.36
#2011-10-24| 873.36
#2011-10-25| 888.48
#2011-10-26| 908.58
#2011-10-27| 968.77
#2011-10-28| 976.23
#2011-10-31| 955.19
#2011-11-01| 926.57
#2011-11-02| 949.82
#2011-11-03| 943.91
#2011-11-04| 971.55
#2011-11-07| 966.29
#2011-11-08| 955.17
#2011-11-09| 965.11
#2011-11-10| 912.44
#2011-11-11| 918.49
#2011-11-14| 947.38
#2011-11-15| 938.43
#2011-11-16| 919.68
#2011-11-17| 915.23
#2011-11-18| 891.28
#2011-11-21| 868.04
#2011-11-22| 871.08
#2011-11-23| 851.54
#2011-11-24| .
#2011-11-25| 845.60
#2011-11-28| 864.04
#2011-11-29| 883.80
#2011-11-30| 871.02
#2011-12-01| 928.81
#2011-12-02| 924.92
#2011-12-05| 924.78
#2011-12-06| 904.30
#2011-12-07| 921.66
#2011-12-08| 915.49
#2011-12-09| 889.01
#2011-12-12| 884.71
#2011-12-13| 876.28
#2011-12-14| 867.62
#2011-12-15| 851.63
#2011-12-16| 877.94
#2011-12-19| 862.53
#2011-12-20| 856.95
#2011-12-21| 876.55
#2011-12-22| 875.87
#2011-12-23| 892.14
#2011-12-26| .
#2011-12-27| 891.39
#2011-12-28| 877.25
#2011-12-29| 874.44
#2011-12-30| 881.09
#2012-01-02| .
#2012-01-03| 892.60
#2012-01-04| 883.51
#2012-01-05| 877.70
#2012-01-06| 862.82
#2012-01-09| 876.66
#2012-01-10| 891.78
#2012-01-11| 903.82
#2012-01-12| 908.14
#2012-01-13| 914.21
#2012-01-16| .
#2012-01-17| 936.54
#2012-01-18| 939.60
#2012-01-19| 959.79
#2012-01-20| 963.82
#2012-01-23| 963.95
#2012-01-24| 963.99
#2012-01-25| 963.73
#2012-01-26| 987.18
#2012-01-27| 986.29
#2012-01-30| 956.34
#2012-01-31| 963.48
#2012-02-01| 962.06
#2012-02-02| 991.51
#2012-02-03| 998.78
#2012-02-06|1002.54
#2012-02-07| 996.63
#2012-02-08|1030.60
#2012-02-09|1050.03
#2012-02-10|1032.65
#2012-02-13|1018.06
#2012-02-14|1012.64
#2012-02-15|1038.74
#2012-02-16|1032.06
#2012-02-17|1041.27
#2012-02-20| .
#2012-02-21|1041.42
#2012-02-22|1064.95
#2012-02-23|1052.53
#2012-02-24|1060.43
#2012-02-27|1050.34
#2012-02-28|1062.61
#2012-02-29|1069.07
#2012-03-01|1041.72
#2012-03-02|1065.62
#2012-03-05|1050.87
#2012-03-06|1018.01
#2012-03-07|1012.50
#2012-03-08|1029.13
#2012-03-09|1042.91
#2012-03-12|1034.56
#2012-03-13|1041.44
#2012-03-14|1040.29
#2012-03-15|1030.28
#2012-03-16|1029.20
#2012-03-19|1010.85
#2012-03-20| 993.98
#2012-03-21| 979.63
#2012-03-22| 981.74
#2012-03-23| 976.45
#2012-03-26| 972.28
#2012-03-27| 995.89
#2012-03-28| 982.91
#2012-03-29| 973.86
#2012-03-30| 980.51
#2012-04-02| 982.58
#2012-04-03|1002.83
#2012-04-04|1002.74
#2012-04-05|1007.22
#2012-04-06| .
#2012-04-09|1006.23
#2012-04-10| 990.72
#2012-04-11| 977.51
#2012-04-12| 993.70
#2012-04-13|1012.00
#2012-04-16|1001.00
#2012-04-17| 991.70
#2012-04-18|1002.00
#2012-04-19|1005.73
#2012-04-20|1007.07
#2012-04-23| 991.18
#2012-04-24| 986.67
#2012-04-25| 992.68
#2012-04-26|1002.21
#2012-04-27|1000.16
#2012-04-30|1008.22
#2012-05-01|1008.19
#2012-05-02|1009.96
#2012-05-03|1005.44
#2012-05-04| 999.61
#2012-05-07| 971.86
#2012-05-08| 973.65
#2012-05-09| 953.74
#2012-05-10| 947.69
#2012-05-11| 937.03
#2012-05-14| 923.32
#2012-05-15| 926.74
#2012-05-16| 892.74
#2012-05-17| 900.44
#2012-05-18| 886.67
#2012-05-21| 888.98
#2012-05-22| 908.24
#2012-05-23| 895.78
#2012-05-24| 894.78
#2012-05-25| 894.76
#2012-05-28| .
#2012-05-29| 931.91
#2012-05-30| 926.30
#2012-05-31| 921.91
#2012-06-01| 913.10
#2012-06-04| 878.64
#2012-06-05| 878.42
#2012-06-06| 891.18
#2012-06-07| 897.59
#2012-06-08| 901.74
#2012-06-11| 923.03
#2012-06-12| 923.00
#2012-06-13| 929.57
#2012-06-14| 913.92
#2012-06-15| 923.39
#2012-06-18| 929.50
#2012-06-19| 929.94
#2012-06-20| 934.47
#2012-06-21| 913.79
#2012-06-22| 903.03
#2012-06-25| 892.79
#2012-06-26| 893.54
#2012-06-27| 900.60
#2012-06-28| 886.77
#2012-06-29| 897.71
#2012-07-02| 898.04
#2012-07-03| 911.59
#2012-07-04| .
#2012-07-05| 920.67
#2012-07-06| 928.51
#2012-07-09| 907.72
#2012-07-10| 905.73
#2012-07-11| 904.00
#2012-07-12| 890.66
#2012-07-13| 891.75
#2012-07-16| 887.53
#2012-07-17| 890.63
#2012-07-18| 880.34
#2012-07-19| 883.17
#2012-07-20| 880.37
#2012-07-23| 860.58
#2012-07-24| 858.49
#2012-07-25| 842.78
#2012-07-26| 842.94
#2012-07-27| 860.09
#2012-07-30| 861.69
#2012-07-31| 871.75
#2012-08-01| 879.95
#2012-08-02| 871.21
#2012-08-03| 868.93
#2012-08-06| 884.86
#2012-08-07| 892.72
#2012-08-08| 889.60
#2012-08-09| 901.78
#2012-08-10| 896.81
#2012-08-13| 884.54
#2012-08-14| 885.09
#2012-08-15| 875.76
#2012-08-16| 876.39
#2012-08-17| 882.94
#2012-08-20| 882.42
#2012-08-21| 890.25
#2012-08-22| 880.29
#2012-08-23| 889.45
#2012-08-24| 877.67
#2012-08-27| 868.32
#2012-08-28| 866.94
#2012-08-29| 862.22
#2012-08-30| 849.89
#2012-08-31| 847.82
#2012-09-03| .
#2012-09-04| 844.74
#2012-09-05| 834.03
#2012-09-06| 843.46
#2012-09-07| 871.81
#2012-09-10| 877.31
#2012-09-11| 873.83
#2012-09-12| 883.29
#2012-09-13| 886.52
#2012-09-14| 913.08
#2012-09-17| 909.39
#2012-09-18| 898.25
#2012-09-19| 903.21
#2012-09-20| 892.18
#2012-09-21| 900.62
#2012-09-24| 900.20
#2012-09-25| 899.11
#2012-09-26| 886.26
#2012-09-27| 894.26
#2012-09-28| 907.44
#2012-10-01| 907.34
#2012-10-02| 907.25
#2012-10-03| 905.03
#2012-10-04| 911.15
#2012-10-05| 925.93
#2012-10-08| 915.69
#2012-10-09| 917.70
#2012-10-10| 922.83
#2012-10-11| 931.07
#2012-10-12| 941.17
#2012-10-15| 941.46
#2012-10-16| 943.80
#2012-10-17| 957.13
#2012-10-18| 971.47
#2012-10-19| 972.12
#2012-10-22| 976.82
#2012-10-23| 976.45
#2012-10-24| 974.32
#2012-10-25| 967.11
#2012-10-26| 951.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.17
#2012-11-01| 988.68
#2012-11-02|1005.21
#2012-11-05|1004.72
#2012-11-06| 998.65
#2012-11-07|1001.61
#2012-11-08| 983.96
#2012-11-09| 978.85
#2012-11-12| 976.40
#2012-11-13| 960.49
#2012-11-14| 972.68
#2012-11-15| 962.65
#2012-11-16| 960.24
#2012-11-19| 965.34
#2012-11-20| 963.00
#2012-11-21| 969.84
#2012-11-22| .
#2012-11-23| 986.60
#2012-11-26| 986.40
#2012-11-27| 982.61
#2012-11-28| 977.64
#2012-11-29| 984.78
#2012-11-30|1000.00
#2012-12-03| 986.91
#2012-12-04| 989.62
#2012-12-05|1013.40
#2012-12-06|1016.70
#2012-12-07|1026.77
#2012-12-10|1033.13
#2012-12-11|1027.59
#2012-12-12|1039.09
#2012-12-13|1035.64
#2012-12-14|1046.65
#2012-12-17|1045.22
#2012-12-18|1042.23
#2012-12-19|1051.03
#2012-12-20|1045.97
#2012-12-21|1036.71
#2012-12-24|1039.91
#2012-12-25|1040.69
#2012-12-26|1040.92
#2012-12-27|1047.51
#2012-12-28|1056.09
#2012-12-31|1060.08
#2013-01-01|1060.08
#2013-01-02|1093.81
#2013-01-03|1100.66
#2013-01-04|1104.73
#2013-01-07|1115.52
#2013-01-08|1095.57
#2013-01-09|1102.51
#2013-01-10|1107.47
#2013-01-11|1095.68
#2013-01-14|1109.56
#2013-01-15|1108.33
#2013-01-16|1102.92
#2013-01-17|1096.07
#2013-01-18|1111.04
#2013-01-21|1121.05
#2013-01-22|1122.67
#2013-01-23|1119.43
#2013-01-24|1104.52
#2013-01-25|1090.54
#2013-01-28|1100.75
#2013-01-29|1107.95
#2013-01-30|1114.70
#2013-01-31|1109.62
#2013-02-01|1108.45
#2013-02-04|1107.03
#2013-02-05|1095.14
#2013-02-06|1097.78
#2013-02-07|1083.35
#2013-02-08|1087.58
#2013-02-11|1087.48
#2013-02-12|1087.55
#2013-02-13|1087.46
#2013-02-14|1100.25
#2013-02-15|1107.96
#2013-02-18|1097.60
#2013-02-19|1078.12
#2013-02-20|1086.44
#2013-02-21|1063.74
#2013-02-22|1057.00
#2013-02-25|1050.15
#2013-02-26|1028.81
#2013-02-27|1041.56
#2013-02-28|1071.16
#2013-03-01|1068.50
#2013-03-04|1040.35
#2013-03-05|1049.34
#2013-03-06|1061.02
#2013-03-07|1056.37
#2013-03-08|1062.62
#2013-03-11| .
#2013-03-12|1036.51
#2013-03-13|1013.03
#2013-03-14|1018.82
#2013-03-15|1002.74
#2013-03-18| 985.51
#2013-03-19| 987.53
#2013-03-20|1011.04
#2013-03-21|1012.56
#2013-03-22|1008.67
#2013-03-25|1010.97
#2013-03-26|1003.26
#2013-03-27|1014.58
#2013-03-28|1006.09
#2013-03-29| .
#2013-04-01|1005.63
#2013-04-02| 992.84
#2013-04-03| 986.29
#2013-04-04| 986.14
#2013-04-05| 953.79
#2013-04-08| 957.64
#2013-04-09| 978.66
#2013-04-10| 987.73
#2013-04-11| 990.42
#2013-04-12| 984.36
#2013-04-15| 965.00
#2013-04-16| 971.03
#2013-04-17| 968.54
#2013-04-18| 966.91
#2013-04-19| 989.52
#2013-04-22|1004.77
#2013-04-23| 989.48
#2013-04-24|1005.43
#2013-04-25|1013.34
#2013-04-26|1007.78
#2013-04-29| 999.07
#2013-04-30|1010.82
#2013-05-01|1010.91
#2013-05-02|1011.58
#2013-05-03|1019.05
#2013-05-06|1033.93
#2013-05-07|1043.93
#2013-05-08|1053.05
#2013-05-09|1053.66
#2013-05-10|1062.69
#2013-05-13|1049.20
#2013-05-14|1040.32
#2013-05-15|1045.05
#2013-05-16|1046.21
#2013-05-17|1046.28
#2013-05-20|1061.35
#2013-05-21|1057.68
#2013-05-22|1055.31
#2013-05-23|1028.71
#2013-05-24|1030.86
#2013-05-27|1031.00
#2013-05-28|1052.44
#2013-05-29|1051.58
#2013-05-30|1043.73
#2013-05-31|1038.98
#2013-06-03|1027.37
#2013-06-04|1026.29
#2013-06-05|1018.01
#2013-06-06|1006.95
#2013-06-07|1002.06
#2013-06-10| 995.06
#2013-06-11| 977.08
#2013-06-12| 977.01
#2013-06-13| 955.65
#2013-06-14| 959.14
#2013-06-17| 968.81
#2013-06-18| 969.89
#2013-06-19| 961.78
#2013-06-20| 937.20
#2013-06-21| 924.75
#2013-06-24| 889.47
#2013-06-25| 868.99
#2013-06-26| 899.80
#2013-06-27| 904.94
#2013-06-28| 922.44
#2013-07-01| 922.72
#2013-07-02| 917.45
#2013-07-03| 884.95
#2013-07-04| 890.87
#2013-07-05| 902.66
#2013-07-08| 891.41
#2013-07-09| 887.95
#2013-07-10| 890.65
#2013-07-11| 926.16
#2013-07-12| 928.22
#2013-07-15| 938.77
#2013-07-16| 941.43
#2013-07-17| 940.36
#2013-07-18| 941.86
#2013-07-19| 935.72
#2013-07-22| 935.18
#2013-07-23| 966.78
#2013-07-24| 972.54
#2013-07-25| 976.53
#2013-07-26| 972.74
#2013-07-29| 959.53
#2013-07-30| 958.20
#2013-07-31| 958.86
#2013-08-01| 975.37
#2013-08-02| 980.17
#2013-08-05| 985.12
#2013-08-06| 983.89
#2013-08-07| 969.13
#2013-08-08| 974.35
#2013-08-09| 991.13
#2013-08-12|1009.04
#2013-08-13|1024.94
#2013-08-14|1025.05
#2013-08-15|1024.52
#2013-08-16|1022.56
#2013-08-19|1020.61
#2013-08-20| 995.82
#2013-08-21| 998.55
#2013-08-22|1003.27
#2013-08-23|1007.25
#2013-08-26|1014.24
#2013-08-27|1008.46
#2013-08-28| 988.92
#2013-08-29| 994.96
#2013-08-30|1002.09
#2013-09-02|1008.19
#2013-09-03|1024.39
#2013-09-04|1026.34
#2013-09-05|1033.38
#2013-09-06|1031.28
#2013-09-09|1044.83
#2013-09-10|1061.38
#2013-09-11|1063.57
#2013-09-12|1058.01
#2013-09-13|1051.01
#2013-09-16|1058.96
#2013-09-17|1056.30
#2013-09-18|1047.80
#2013-09-19|1055.51
#2013-09-20|1055.60
#2013-09-23|1059.68
#2013-09-24|1050.83
#2013-09-25|1051.05
#2013-09-26|1047.76
#2013-09-27|1045.41
#2013-09-30|1041.06
#2013-10-01|1041.25
#2013-10-02|1048.77
#2013-10-03|1057.91
#2013-10-04|1063.99
#2013-10-07|1063.40
#2013-10-08|1076.22
#2013-10-09|1076.39
#2013-10-10|1074.71
#2013-10-11|1083.62
#2013-10-14|1083.13
#2013-10-15|1091.84
#2013-10-16|1087.18
#2013-10-17|1087.40
#2013-10-18|1099.74
#2013-10-21|1107.20
#2013-10-22|1106.01
#2013-10-23|1087.00
#2013-10-24|1081.41
#2013-10-25|1070.85
#2013-10-28|1073.78
#2013-10-29|1067.28
#2013-10-30|1086.13
#2013-10-31|1088.43
#2013-11-01|1097.27
#2013-11-04|1094.76
#2013-11-05|1098.04
#2013-11-06|1094.66
#2013-11-07|1086.13
#2013-11-08|1073.08
#2013-11-11|1080.34
#2013-11-12|1076.05
#2013-11-13|1061.82
#2013-11-14|1078.54
#2013-11-15|1095.17
#2013-11-18|1134.68
#2013-11-19|1128.73
#2013-11-20|1136.23
#2013-11-21|1129.86
#2013-11-22|1128.83
#2013-11-25|1127.26
#2013-11-26|1122.66
#2013-11-27|1131.72
#2013-11-28|1134.73
#2013-11-29|1141.91
#2013-12-02|1147.18
#2013-12-03|1146.16
#2013-12-04|1146.50
#2013-12-05|1149.99
#2013-12-06|1141.20
#2013-12-09|1145.37
#2013-12-10|1140.55
#2013-12-11|1125.47
#2013-12-12|1118.38
#2013-12-13|1125.35
#2013-12-16|1119.25
#2013-12-17|1116.01
#2013-12-18|1120.34
#2013-12-19|1106.10
#2013-12-20|1092.86
#2013-12-23|1096.52
#2013-12-24|1106.83
#2013-12-25|1106.58
#2013-12-26|1106.73
#2013-12-27|1113.01
#2013-12-30|1111.97
#2013-12-31|1120.89
#2014-01-01|1120.89
#2014-01-02|1125.14
#2014-01-03|1109.39
#2014-01-06|1090.91
#2014-01-07|1084.23
#2014-01-08|1096.83
#2014-01-09|1088.64
#2014-01-10|1087.91
#2014-01-13|1093.57
#2014-01-14|1087.84
#2014-01-15|1095.81
#2014-01-16|1095.49
#2014-01-17|1103.35
#2014-01-20|1095.78
#2014-01-21|1103.53
#2014-01-22|1115.32
#2014-01-23|1108.97
#2014-01-24|1087.06
#2014-01-27|1061.05
#2014-01-28|1064.21
#2014-01-29|1073.91
#2014-01-30|1065.93
#2014-01-31|1065.96
#2014-02-03|1066.02
#2014-02-04|1040.10
#2014-02-05|1030.62
#2014-02-06|1043.45
#2014-02-07|1061.51
#2014-02-10|1068.41
#2014-02-11|1072.95
#2014-02-12|1086.03
#2014-02-13|1080.18
#2014-02-14|1086.05
#2014-02-17|1088.99
#2014-02-18|1080.57
#2014-02-19|1084.82
#2014-02-20|1075.32
#2014-02-21|1069.81
#2014-02-24|1052.57
#2014-02-25|1042.10
#2014-02-26|1058.66
#2014-02-27|1063.03
#2014-02-28|1069.70
#2014-03-03|1065.50
#2014-03-04|1070.84
#2014-03-05|1064.10
#2014-03-06|1069.19
#2014-03-07|1066.92
#2014-03-10|1049.96
#2014-03-11|1054.06
#2014-03-12|1040.01
#2014-03-13|1033.93
#2014-03-14|1020.48
#2014-03-17|1023.56
#2014-03-18|1032.71
#2014-03-19|1041.22
#2014-03-20|1025.97
#2014-03-21|1043.56
#2014-03-24|1049.16
#2014-03-25|1038.49
#2014-03-26|1048.99
#2014-03-27|1036.65
#2014-03-28|1049.37
#2014-03-31|1064.83
#2014-04-01|1075.07
#2014-04-02|1085.61
#2014-04-03|1092.64
#2014-04-04|1084.40
#2014-04-07|1075.00
#2014-04-08|1084.74
#2014-04-09|1091.13
#2014-04-10|1111.66
#2014-04-11|1095.13
#2014-04-14|1086.80
#2014-04-15|1067.40
#2014-04-16|1064.82
#2014-04-17|1070.42
#2014-04-18|1070.24
#2014-04-21|1069.98
#2014-04-22|1063.16
#2014-04-23|1060.72
#2014-04-24|1063.48
#2014-04-25|1046.10
#2014-04-28|1030.06
#2014-04-29|1030.15
#2014-04-30|1017.42
#2014-05-01|1017.39
#2014-05-02|1031.30
#2014-05-05|1027.17
#2014-05-06|1027.39
#2014-05-07|1013.63
#2014-05-08|1007.68
#2014-05-09|1000.76
#2014-05-12|1015.23
#2014-05-13|1021.55
#2014-05-14|1034.87
#2014-05-15|1034.60
#2014-05-16|1028.71
#2014-05-19|1024.54
#2014-05-20|1020.17
#2014-05-21|1026.06
#2014-05-22|1038.37
#2014-05-23|1047.80
#2014-05-26|1050.84
#2014-05-27|1046.46
#2014-05-28|1049.04
#2014-05-29|1041.33
#2014-05-30|1046.86
#2014-06-02|1046.74
#2014-06-03|1053.33
#2014-06-04|1045.05
#2014-06-05|1052.49
#2014-06-06|1054.04
#2014-06-09|1059.13
#2014-06-10|1067.98
#2014-06-11|1063.68
#2014-06-12|1068.75
#2014-06-13|1072.19
#2014-06-16|1069.96
#2014-06-17|1061.87
#2014-06-18|1058.12
#2014-06-19|1053.35
#2014-06-20|1056.41
#2014-06-23|1045.06
#2014-06-24|1051.63
#2014-06-25|1051.24
#2014-06-26|1063.36
#2014-06-27|1060.40
#2014-06-30|1067.39
#2014-07-01|1067.11
#2014-07-02|1084.37
#2014-07-03|1097.47
#2014-07-04|1107.25
#2014-07-07|1112.14
#2014-07-08|1111.89
#2014-07-09|1101.35
#2014-07-10|1107.42
#2014-07-11|1111.85
#2014-07-14|1118.91
#2014-07-15|1125.39
#2014-07-16|1125.23
#2014-07-17|1120.88
#2014-07-18|1117.57
#2014-07-21|1113.98
#2014-07-22|1133.31
#2014-07-23|1151.58
#2014-07-24|1156.30
#2014-07-25|1163.66
#2014-07-28|1175.83
#2014-07-29|1177.86
#2014-07-30|1169.15
#2014-07-31|1168.01
#2014-08-01|1156.51
#2014-08-04|1175.42
#2014-08-05|1169.87
#2014-08-06|1175.52
#2014-08-07|1163.52
#2014-08-08|1160.19
#2014-08-11|1176.38
#2014-08-12|1183.73
#2014-08-13|1199.37
#2014-08-14|1187.99
#2014-08-15|1188.10
#2014-08-18|1184.11
#2014-08-19|1185.88
#2014-08-20|1184.33
#2014-08-21|1176.81
#2014-08-22|1180.45
#2014-08-25|1177.59
#2014-08-26|1175.64
#2014-08-27|1172.19
#2014-08-28|1156.50
#2014-08-29|1165.78
#2014-09-01|1169.03
#2014-09-02|1177.34
#2014-09-03|1196.79
#2014-09-04|1203.56
#2014-09-05|1204.34
#2014-09-08|1205.66
#2014-09-09|1205.72
#2014-09-10|1187.32
#2014-09-11|1183.20
#2014-09-12|1183.61
#2014-09-15|1169.67
#2014-09-16|1157.70
#2014-09-17|1168.40
#2014-09-18|1157.59
#2014-09-19|1161.42
#2014-09-22|1145.16
#2014-09-23|1140.25
#2014-09-24|1155.39
#2014-09-25|1156.87
#2014-09-26|1147.31
#2014-09-29|1133.76
#2014-09-30|1124.65
#2014-10-01|1124.63
#2014-10-02|1125.06
#2014-10-03|1131.79
#2014-10-06|1144.65
#2014-10-07|1151.65
#2014-10-08|1145.35
#2014-10-09|1156.94
#2014-10-10|1139.45
#2014-10-13|1128.87
#2014-10-14|1127.03
#2014-10-15|1131.59
#2014-10-16|1120.51
#2014-10-17|1125.18
#2014-10-20|1128.62
#2014-10-21|1127.23
#2014-10-22|1142.80
#2014-10-23|1137.35
#2014-10-24|1130.31
#2014-10-27|1119.69
#2014-10-28|1132.34
#2014-10-29|1151.83
#2014-10-30|1152.28
#2014-10-31|1163.34
#2014-11-03|1165.64
#2014-11-04|1175.37
#2014-11-05|1166.84
#2014-11-06|1164.15
#2014-11-07|1162.42
#2014-11-10|1180.56
#2014-11-11|1179.64
#2014-11-12|1186.62
#2014-11-13|1193.62
#2014-11-14|1197.07
#2014-11-17|1174.70
#2014-11-18|1163.21
#2014-11-19|1159.77
#2014-11-20|1159.46
#2014-11-21|1165.93
#2014-11-24|1204.81
#2014-11-25|1199.18
#2014-11-26|1213.39
#2014-11-27|1204.52
#2014-11-28|1204.97
#2014-12-01|1173.97
#2014-12-02|1190.59
#2014-12-03|1186.55
#2014-12-04|1200.75
#2014-12-05|1208.01
#2014-12-08|1227.88
#2014-12-09|1194.45
#2014-12-10|1208.59
#2014-12-11|1198.15
#2014-12-12|1202.75
#2014-12-15|1199.58
#2014-12-16|1194.60
#2014-12-17|1187.60
#2014-12-18|1195.02
#2014-12-19|1198.37
#2014-12-22|1204.18
#2014-12-23|1201.73
#2014-12-24|1195.51
#2014-12-25|1195.33
#2014-12-26|1195.16
#2014-12-29|1223.27
#2014-12-30|1217.34
#2014-12-31|1237.53
#2015-01-01|1237.53
#2015-01-02|1268.40
#2015-01-05|1276.71
#2015-01-06|1261.37
#2015-01-07|1258.52
#2015-01-08|1261.72
#2015-01-09|1262.32
#2015-01-12|1254.33
#2015-01-13|1262.30
#2015-01-14|1255.13
#2015-01-15|1257.91
#2015-01-16|1243.92
#2015-01-19|1196.26
#2015-01-20|1217.82
#2015-01-21|1244.21
#2015-01-22|1240.68
#2015-01-23|1248.09
#2015-01-26|1248.52
#2015-01-27|1248.64
#2015-01-28|1243.86
#2015-01-29|1231.78
#2015-01-30|1228.52
#2015-02-02|1212.83
#2015-02-03|1223.65
#2015-02-04|1231.18
#2015-02-05|1220.36
#2015-02-06|1218.21
#2015-02-09|1209.31
#2015-02-10|1219.79
#2015-02-11|1223.19
#2015-02-12|1232.71
#2015-02-13|1245.26
#2015-02-16|1243.52
#2015-02-17|1246.08
#2015-02-18|1248.49
#2015-02-19|1248.69
#2015-02-20|1248.43
#2015-02-23|1250.07
#2015-02-24|1252.74
#2015-02-25|1254.33
#2015-02-26|1269.45
#2015-02-27|1266.54
#2015-03-02|1266.13
#2015-03-03|1254.73
#2015-03-04|1257.55
#2015-03-05|1266.64
#2015-03-06|1267.04
#2015-03-09|1256.41
#2015-03-10|1244.30
#2015-03-11|1233.48
#2015-03-12|1233.74
#2015-03-13|1237.72
#2015-03-16|1246.31
#2015-03-17|1255.86
#2015-03-18|1264.92
#2015-03-19|1281.41
#2015-03-20|1284.58
#2015-03-23|1296.61
#2015-03-24|1293.28
#2015-03-25|1290.70
#2015-03-26|1288.42
#2015-03-27|1295.93
#2015-03-30|1357.55
#2015-03-31|1358.85
#2015-04-01|1387.16
#2015-04-02|1423.07
#2015-04-03|1423.13
#2015-04-06|1423.03
#2015-04-07|1423.21
#2015-04-08|1568.51
#2015-04-09|1610.08
#2015-04-10|1636.67
#2015-04-13|1707.96
#2015-04-14|1651.93
#2015-04-15|1636.63
#2015-04-16|1661.96
#2015-04-17|1667.41
#2015-04-20|1601.53
#2015-04-21|1621.08
#2015-04-22|1677.95
#2015-04-23|1676.79
#2015-04-24|1675.00
#2015-04-27|1703.00
#2015-04-28|1686.82
#2015-04-29|1671.66
#2015-04-30|1670.71
#2015-05-01|1670.77
#2015-05-04|1683.04
#2015-05-05|1640.77
#2015-05-06|1607.04
#2015-05-07|1563.59
#2015-05-08|1617.57
#2015-05-11|1646.94
#2015-05-12|1623.30
#2015-05-13|1620.02
#2015-05-14|1619.09
#2015-05-15|1628.90
#2015-05-18|1631.92
#2015-05-19|1659.76
#2015-05-20|1662.10
#2015-05-21|1654.58
#2015-05-22|1667.99
#2015-05-25|1667.14
#2015-05-26|1710.40
#2015-05-27|1705.27
#2015-05-28|1660.66
#2015-05-29|1663.06
#2015-06-01|1691.03
#2015-06-02|1669.95
#2015-06-03|1662.31
#2015-06-04|1659.91
#2015-06-05|1646.01
#2015-06-08|1636.88
#2015-06-09|1585.51
#2015-06-10|1567.71
#2015-06-11|1571.79
#2015-06-12|1610.07
#2015-06-15|1574.75
#2015-06-16|1524.20
#2015-06-17|1547.66
#2015-06-18|1540.60
#2015-06-19|1520.54
#2015-06-22|1535.41
#2015-06-23|1571.60
#2015-06-24|1587.23
#2015-06-25|1572.07
#2015-06-26|1518.92
#2015-06-29|1465.27
#2015-06-30|1504.82
#2015-07-01|1504.02
#2015-07-02|1466.14
#2015-07-03|1414.83
#2015-07-06|1324.41
#2015-07-07|1243.59
#2015-07-08|1163.90
#2015-07-09|1290.91
#2015-07-10|1351.53
#2015-07-13|1380.08
#2015-07-14|1355.86
#2015-07-15|1316.24
#2015-07-16|1337.84
#2015-07-17|1369.21
#2015-07-20|1363.90
#2015-07-21|1376.85
#2015-07-22|1353.20
#2015-07-23|1370.52
#2015-07-24|1351.19
#2015-07-27|1264.49
#2015-07-28|1259.36
#2015-07-29|1277.38
#2015-07-30|1267.57
#2015-07-31|1271.54
#2015-08-03|1250.24
#2015-08-04|1258.79
#2015-08-05|1271.21
#2015-08-06|1270.30
#2015-08-07|1285.51
#2015-08-10|1315.91
#2015-08-11|1294.93
#2015-08-12|1267.82
#2015-08-13|1276.04
#2015-08-14|1277.11
#2015-08-17|1272.80
#2015-08-18|1243.15
#2015-08-19|1230.43
#2015-08-20|1189.88
#2015-08-21|1151.10
#2015-08-24|1061.30
#2015-08-25|1053.00
#2015-08-26|1051.95
#2015-08-27|1122.75
#2015-08-28|1129.77
#2015-08-31|1107.89
#2015-09-01|1070.27
#2015-09-02|1060.93
#2015-09-03|1060.75
#2015-09-04|1060.28
#2015-09-07|1064.97
#2015-09-08|1106.07
#2015-09-09|1143.82
#2015-09-10|1137.94
#2015-09-11|1131.24
#2015-09-14|1123.74
#2015-09-15|1118.87
#2015-09-16|1141.56
#2015-09-17|1148.81
#2015-09-18|1170.94
#2015-09-21|1165.60
#2015-09-22|1164.48
#2015-09-23|1133.51
#2015-09-24|1132.45
#2015-09-25|1131.83
#2015-09-28|1132.34
#2015-09-29|1104.12
#2015-09-30|1137.85
#2015-10-01|1137.85
#2015-10-02|1184.17
#2015-10-05|1193.19
#2015-10-06|1199.12
#2015-10-07|1247.30
#2015-10-08|1231.20
#2015-10-09|1233.87
#2015-10-12|1255.35
#2015-10-13|1250.51
#2015-10-14|1239.58
#2015-10-15|1260.39
#2015-10-16|1265.32
#2015-10-19|1261.68
#2015-10-20|1256.45
#2015-10-21|1254.06
#2015-10-22|1252.74
#2015-10-23|1263.80
#2015-10-26|1270.52
#2015-10-27|1259.00
#2015-10-28|1245.11
#2015-10-29|1240.38
#2015-10-30|1237.65
#2015-11-02|1227.93
#2015-11-03|1239.63
#2015-11-04|1270.48
#2015-11-05|1266.66
#2015-11-06|1270.42
#2015-11-09|1267.66
#2015-11-10|1241.65
#2015-11-11|1237.99
#2015-11-12|1250.47
#2015-11-13|1232.15
#2015-11-16|1207.84
#2015-11-17|1216.95
#2015-11-18|1221.12
#2015-11-19|1241.73
#2015-11-20|1255.99
#2015-11-23|1247.79
#2015-11-24|1235.49
#2015-11-25|1236.18
#2015-11-26|1228.24
#2015-11-27|1197.45
#2015-11-30|1199.48
#2015-12-01|1217.58
#2015-12-02|1231.32
#2015-12-03|1225.48
#2015-12-04|1216.63
#2015-12-07|1218.10
#2015-12-08|1200.37
#2015-12-09|1199.24
#2015-12-10|1179.56
#2015-12-11|1156.73
#2015-12-14|1155.59
#2015-12-15|1157.76
#2015-12-16|1172.75
#2015-12-17|1189.30
#2015-12-18|1180.18
#2015-12-21|1191.24
#2015-12-22|1193.24
#2015-12-23|1202.12
#2015-12-24|1205.64
#2015-12-25|1205.84
#2015-12-28|1193.76
#2015-12-29|1195.24
#2015-12-30|1188.46
#2015-12-31|1189.94
#2016-01-01|1189.94
#2016-01-04|1147.90
#2016-01-05|1140.26
#2016-01-06|1134.93
#2016-01-07|1078.07
#2016-01-08|1085.73
#2016-01-11|1035.44
#2016-01-12|1031.32
#2016-01-13|1036.25
#2016-01-14|1026.81
#2016-01-15| 996.67
#2016-01-18| 987.80
#2016-01-19|1017.75
#2016-01-20| 976.13
#2016-01-21| 944.13
#2016-01-22| 984.44
#2016-01-25| 997.86
#2016-01-26| 963.94
#2016-01-27| 969.73
#2016-01-28| 977.52
#2016-01-29| 998.28
#2016-02-01| 995.00
#2016-02-02| 991.96
#2016-02-03| 968.27
#2016-02-04| 982.73
#2016-02-05| 982.07
#2016-02-08| 982.50
#2016-02-09| 981.25
#2016-02-10| 982.26
#2016-02-11| 943.85
#2016-02-12| 933.32
#2016-02-15| 969.71
#2016-02-16| 989.32
#2016-02-17| 987.01
#2016-02-18|1020.51
#2016-02-19|1022.82
#2016-02-22|1032.17
#2016-02-23|1023.39
#2016-02-24|1012.22
#2016-02-25| 983.46
#2016-02-26|1004.65
#2016-02-29| 990.36
#2016-03-01|1015.68
#2016-03-02|1055.28
#2016-03-03|1056.46
#2016-03-04|1085.17
#2016-03-07|1092.92
#2016-03-08|1083.15
#2016-03-09|1066.22
#2016-03-10|1058.67
#2016-03-11|1084.55
#2016-03-14|1102.56
#2016-03-15|1087.32
#2016-03-16|1074.66
#2016-03-17|1102.21
#2016-03-18|1119.17
#2016-03-21|1137.40
#2016-03-22|1126.59
#2016-03-23|1126.44
#2016-03-24|1107.22
#2016-03-25|1107.22
#2016-03-28|1107.63
#2016-03-29|1106.41
#2016-03-30|1128.35
#2016-03-31|1138.72
#2016-04-01|1125.01
#2016-04-04|1124.90
#2016-04-05|1118.32
#2016-04-06|1120.24
#2016-04-07|1121.13
#2016-04-08|1122.34
#2016-04-11|1141.22
#2016-04-12|1145.42
#2016-04-13|1175.10
#2016-04-14|1173.40
#2016-04-15|1172.42
#2016-04-18|1160.67
#2016-04-19|1172.35
#2016-04-20|1157.77
#2016-04-21|1165.89
#2016-04-22|1153.50
#2016-04-25|1137.41
#2016-04-26|1135.74
#2016-04-27|1132.01
#2016-04-28|1129.78
#2016-04-29|1123.01
#2016-05-02|1122.74
#2016-05-03|1110.14
#2016-05-04|1110.47
#2016-05-05|1101.50
#2016-05-06|1074.80
#2016-05-09|1066.74
#2016-05-10|1064.44
#2016-05-11|1071.05
#2016-05-12|1069.36
#2016-05-13|1047.94
#2016-05-16|1055.21
#2016-05-17|1070.71
#2016-05-18|1057.28
#2016-05-19|1043.99
#2016-05-20|1042.47
#2016-05-23|1046.83
#2016-05-24|1044.66
#2016-05-25|1057.21
#2016-05-26|1055.77
#2016-05-27|1065.08
#2016-05-30|1073.89
#2016-05-31|1088.55
#2016-06-01|1088.82
#2016-06-02|1089.22
#2016-06-03|1094.35
#2016-06-06|1103.53
#2016-06-07|1126.17
#2016-06-08|1115.68
#2016-06-09|1115.80
#2016-06-10|1090.31
#2016-06-13|1066.32
#2016-06-14|1060.52
#2016-06-15|1069.90
#2016-06-16|1052.69
#2016-06-17|1060.84
#2016-06-20|1069.55
#2016-06-21|1078.33
#2016-06-22|1095.67
#2016-06-23|1093.91
#2016-06-24|1069.39
#2016-06-27|1070.87
#2016-06-28|1066.68
#2016-06-29|1080.16
#2016-06-30|1096.77
#2016-07-01|1096.91
#2016-07-04|1110.04
#2016-07-05|1097.64
#2016-07-06|1087.81
#2016-07-07|1096.92
#2016-07-08|1094.40
#2016-07-11|1110.79
#2016-07-12|1130.46
#2016-07-13|1132.86
#2016-07-14|1137.38
#2016-07-15|1139.93
#2016-07-18|1136.98
#2016-07-19|1129.18
#2016-07-20|1134.62
#2016-07-21|1144.28
#2016-07-22|1139.11
#2016-07-25|1139.09
#2016-07-26|1146.01
#2016-07-27|1140.72
#2016-07-28|1146.72
#2016-07-29|1130.43
#2016-08-01|1145.56
#2016-08-02|1145.63
#2016-08-03|1136.97
#2016-08-04|1143.03
#2016-08-05|1159.33
#2016-08-08|1179.18
#2016-08-09|1188.37
#2016-08-10|1185.78
#2016-08-11|1197.45
#2016-08-12|1208.98
#2016-08-15|1224.47
#2016-08-16|1229.38
#2016-08-17|1216.42
#2016-08-18|1224.59
#2016-08-19|1216.85
#2016-08-22|1211.12
#2016-08-23|1200.94
#2016-08-24|1197.89
#2016-08-25|1188.59
#2016-08-26|1200.40
#2016-08-29|1200.48
#2016-08-30|1210.66
#2016-08-31|1200.65
#2016-09-01|1200.25
#2016-09-02|1208.93
#2016-09-05|1228.80
#2016-09-06|1248.24
#2016-09-07|1246.61
#2016-09-08|1255.64
#2016-09-09|1260.31
#2016-09-12|1215.76
#2016-09-13|1209.74
#2016-09-14|1208.14
#2016-09-15|1218.73
#2016-09-16|1218.69
#2016-09-19|1230.95
#2016-09-20|1232.32
#2016-09-21|1240.51
#2016-09-22|1247.57
#2016-09-23|1240.90
#2016-09-26|1213.47
#2016-09-27|1220.38
#2016-09-28|1216.38
#2016-09-29|1224.38
#2016-09-30|1202.33
#2016-10-03|1211.64
#2016-10-04|1217.97
#2016-10-05|1218.74
#2016-10-06|1226.55
#2016-10-07|1223.92
#2016-10-10|1224.21
#2016-10-11|1217.52
#2016-10-12|1210.28
#2016-10-13|1195.61
#2016-10-14|1202.43
#2016-10-17|1196.09
#2016-10-18|1216.32
#2016-10-19|1211.95
#2016-10-20|1211.89
#2016-10-21|1211.94
#2016-10-24|1227.30
#2016-10-25|1225.59
#2016-10-26|1210.26
#2016-10-27|1203.35
#2016-10-28|1193.53
#2016-10-31|1187.73
#2016-11-01|1199.80
#2016-11-02|1186.36
#2016-11-03|1181.77
#2016-11-04|1185.42
#2016-11-07|1198.57
#2016-11-08|1205.77
#2016-11-09|1187.89
#2016-11-10|1207.00
#2016-11-11|1199.87
#2016-11-14|1187.28
#2016-11-15|1187.39
#2016-11-16|1191.52
#2016-11-17|1188.78
#2016-11-18|1191.35
#2016-11-21|1197.83
#2016-11-22|1211.76
#2016-11-23|1211.24
#2016-11-24|1211.17
#2016-11-25|1218.22
#2016-11-28|1226.74
#2016-11-29|1225.68
#2016-11-30|1224.62
#2016-12-01|1222.29
#2016-12-02|1212.06
#2016-12-05|1198.60
#2016-12-06|1199.92
#2016-12-07|1204.39
#2016-12-08|1216.28
#2016-12-09|1208.44
#2016-12-12|1177.56
#2016-12-13|1181.50
#2016-12-14|1174.57
#2016-12-15|1158.20
#2016-12-16|1160.29
#2016-12-19|1148.37
#2016-12-20|1140.17
#2016-12-21|1148.39
#2016-12-22|1138.38
#2016-12-23|1133.59
#2016-12-26|1133.66
#2016-12-27|1133.63
#2016-12-28|1143.48
#2016-12-29|1152.79
#2016-12-30|1164.71
#2017-01-02|1164.71
#2017-01-03|1163.11
#2017-01-04|1168.99
#2017-01-05|1181.09
#2017-01-06|1178.57
#2017-01-09|1175.02
#2017-01-10|1191.74
#2017-01-11|1197.07
#2017-01-12|1197.77
#2017-01-13|1199.79
#2017-01-16|1185.76
#2017-01-17|1196.31
#2017-01-18|1209.93
#2017-01-19|1210.57
#2017-01-20|1207.17
#2017-01-23|1216.17
#2017-01-24|1225.96
#2017-01-25|1221.25
#2017-01-26|1230.36
#2017-01-27|1222.18
#2017-01-30|1222.33
#2017-01-31|1222.06
#2017-02-01|1222.86
#2017-02-02|1216.27
#2017-02-03|1220.52
#2017-02-06|1233.00
#2017-02-07|1235.37
#2017-02-08|1258.06
#2017-02-09|1272.23
#2017-02-10|1274.60
#2017-02-13|1291.11
#2017-02-14|1286.61
#2017-02-15|1286.44
#2017-02-16|1284.27
#2017-02-17|1271.53
#2017-02-20|1281.40
#2017-02-21|1278.26
#2017-02-22|1298.33
#2017-02-23|1300.43
#2017-02-24|1288.28
#2017-02-27|1281.06
#2017-02-28|1282.92
#2017-03-01|1289.04
#2017-03-02|1284.67
#2017-03-03|1275.42
#2017-03-06|1276.57
#2017-03-07|1286.76
#2017-03-08|1293.67
#2017-03-09|1278.43
#2017-03-10|1278.20
#2017-03-13|1306.12
#2017-03-14|1310.19
#2017-03-15|1315.17
#2017-03-16|1339.27
#2017-03-17|1328.44
#2017-03-20|1332.36
#2017-03-21|1343.24
#2017-03-22|1329.49
#2017-03-23|1335.60
#2017-03-24|1334.48
#2017-03-27|1306.37
#2017-03-28|1312.67
#2017-03-29|1313.02
#2017-03-30|1302.41
#2017-03-31|1298.43
#2017-04-03|1313.24
#2017-04-04|1313.25
#2017-04-05|1325.75
#2017-04-06|1323.16
#2017-04-07|1323.40
#2017-04-10|1315.01
#2017-04-11|1308.38
#2017-04-12|1315.81
#2017-04-13|1316.72
#2017-04-14|1315.15
#2017-04-17|1314.50
#2017-04-18|1293.31
#2017-04-19|1289.38
#2017-04-20|1295.04
#2017-04-21|1291.52
#2017-04-24|1285.82
#2017-04-25|1298.70
#2017-04-26|1299.81
#2017-04-27|1287.60
#2017-04-28|1286.20
#2017-05-01|1286.12
#2017-05-02|1284.89
#2017-05-03|1284.04
#2017-05-04|1268.82
#2017-05-05|1249.59
#2017-05-08|1253.42
#2017-05-09|1270.54
#2017-05-10|1269.91
#2017-05-11|1273.66
#2017-05-12|1270.42
#2017-05-15|1277.92
#2017-05-16|1284.70
#2017-05-17|1284.04
#2017-05-18|1271.09
#2017-05-19|1279.25
#2017-05-22|1286.50
#2017-05-23|1277.77
#2017-05-24|1281.81
#2017-05-25|1295.62
#2017-05-26|1293.37
#2017-05-29|1303.79
#2017-05-30|1304.02
#2017-05-31|1304.69
#2017-06-01|1300.58
#2017-06-02|1306.66
#2017-06-05|1308.78
#2017-06-06|1309.07
#2017-06-07|1318.29
#2017-06-08|1326.34
#2017-06-09|1316.92
#2017-06-12|1311.58
#2017-06-13|1324.39
#2017-06-14|1321.36
#2017-06-15|1306.74
#2017-06-16|1303.16
#2017-06-19|1314.63
#2017-06-20|1314.03
#2017-06-21|1313.79
#2017-06-22|1313.20
#2017-06-23|1315.49
#2017-06-26|1331.59
#2017-06-27|1330.02
#2017-06-28|1318.40
#2017-06-29|1332.45
#2017-06-30|1331.12
#2017-07-03|1347.54
#2017-07-04|1330.20
#2017-07-05|1339.63
#2017-07-06|1349.72
#2017-07-07|1345.23
#2017-07-10|1336.33
#2017-07-11|1350.56
#2017-07-12|1351.43
#2017-07-13|1370.71
#2017-07-14|1379.07
#2017-07-17|1378.83
#2017-07-18|1374.35
#2017-07-19|1400.39
#2017-07-20|1402.87
#2017-07-21|1400.26
#2017-07-24|1398.49
#2017-07-25|1385.86
#2017-07-26|1384.66
#2017-07-27|1397.56
#2017-07-28|1387.62
#2017-07-31|1396.46
#2017-08-01|1390.05
#2017-08-02|1392.60
#2017-08-03|1381.36
#2017-08-04|1388.91
#2017-08-07|1399.55
#2017-08-08|1410.79
#2017-08-09|1410.26
#2017-08-10|1391.78
#2017-08-11|1355.17
#2017-08-14|1371.55
#2017-08-15|1364.84
#2017-08-16|1370.24
#2017-08-17|1370.99
#2017-08-18|1359.40
#2017-08-21|1369.28
#2017-08-22|1384.79
#2017-08-23|1383.89
#2017-08-24|1388.35
#2017-08-25|1398.98
#2017-08-28|1400.45
#2017-08-29|1396.39
#2017-08-30|1413.96
#2017-08-31|1420.04
#2017-09-01|1421.21
#2017-09-04|1417.17
#2017-09-05|1429.69
#2017-09-06|1433.66
#2017-09-07|1444.95
#2017-09-08|1446.73
#2017-09-11|1459.23
#2017-09-12|1470.08
#2017-09-13|1479.64
#2017-09-14|1485.95
#2017-09-15|1490.94
#2017-09-18|1516.75
#2017-09-19|1516.25
#2017-09-20|1535.92
#2017-09-21|1541.89
#2017-09-22|1524.01
#2017-09-25|1466.17
#2017-09-26|1466.47
#2017-09-27|1485.06
#2017-09-28|1468.61
#2017-09-29|1481.24
#2017-10-02|1481.50
#2017-10-03|1514.52
#2017-10-04|1527.08
#2017-10-05|1526.45
#2017-10-06|1544.09
#2017-10-09|1531.20
#2017-10-10|1539.73
#2017-10-11|1531.26
#2017-10-12|1535.47
#2017-10-13|1545.31
#2017-10-16|1553.22
#2017-10-17|1541.38
#2017-10-18|1546.48
#2017-10-19|1516.88
#2017-10-20|1546.15
#2017-10-23|1543.02
#2017-10-24|1534.86
#2017-10-25|1552.16
#2017-10-26|1547.26
#2017-10-27|1531.71
#2017-10-30|1523.56
#2017-10-31|1528.11
#2017-11-01|1536.59
#2017-11-02|1530.92
#2017-11-03|1525.06
#2017-11-06|1518.67
#2017-11-07|1528.44
#2017-11-08|1524.97
#2017-11-09|1536.68
#2017-11-10|1530.76
#2017-11-13|1529.45
#2017-11-14|1529.09
#2017-11-15|1504.88
#2017-11-16|1506.30
#2017-11-17|1502.52
#2017-11-20|1490.31
#2017-11-21|1509.50
#2017-11-22|1532.56
#2017-11-23|1517.43
#2017-11-24|1529.45
#2017-11-27|1512.51
#2017-11-28|1511.72
#2017-11-29|1514.29
#2017-11-30|1499.36
#2017-12-01|1500.13
#2017-12-04|1508.83
#2017-12-05|1499.23
#2017-12-06|1450.57
#2017-12-07|1444.03
#2017-12-08|1473.76
#2017-12-11|1489.47
#2017-12-12|1473.56
#2017-12-13|1489.33
#2017-12-14|1507.28
#2017-12-15|1484.77
#2017-12-18|1487.66
#2017-12-19|1498.94
#2017-12-20|1497.54
#2017-12-21|1511.78
#2017-12-22|1526.51
#2017-12-25|1526.51
#2017-12-26|1527.02
#2017-12-27|1536.57
#2017-12-28|1552.19
#2017-12-29|1563.11
#2018-01-01|1563.11
#2018-01-02|1611.12
#2018-01-03|1623.78
#2018-01-04|1638.49
#2018-01-05|1651.25
#2018-01-08|1683.47
#2018-01-09|1678.85
#2018-01-10|1687.26
#2018-01-11|1674.19
#2018-01-12|1684.78
#2018-01-15|1648.15
#2018-01-16|1684.73
#2018-01-17|1681.91
#2018-01-18|1686.09
#2018-01-19|1716.21
#2018-01-22|1735.74
#2018-01-23|1743.77
#2018-01-24|1757.80
#2018-01-25|1752.34
#2018-01-26|1773.81
#2018-01-29|1763.71
#2018-01-30|1733.03
#2018-01-31|1736.27
#2018-02-01|1711.23
#2018-02-02|1737.02
#2018-02-05|1715.83
#2018-02-06|1617.35
#2018-02-07|1589.78
#2018-02-08|1592.56
#2018-02-09|1524.95
#2018-02-12|1542.45
#2018-02-13|1565.36
#2018-02-14|1591.51
#2018-02-15|1624.18
#2018-02-16|1623.90
#2018-02-19|1623.83
#2018-02-20|1628.59
#2018-02-21|1652.96
#2018-02-22|1639.25
#2018-02-23|1662.42
#2018-02-26|1672.34
#2018-02-27|1643.47
#2018-02-28|1626.63
#2018-03-01|1633.99
#2018-03-02|1610.36
#2018-03-05|1588.19
#2018-03-06|1622.23
#2018-03-07|1597.99
#2018-03-08|1621.69
#2018-03-09|1634.65
#2018-03-12|1663.66
#2018-03-13|1660.64
#2018-03-14|1657.58
#2018-03-15|1663.32
#2018-03-16|1666.42
#2018-03-19|1659.85
#2018-03-20|1663.94
#2018-03-21|1648.65
#2018-03-22|1635.36
#2018-03-23|1586.50
#2018-03-26|1600.51
#2018-03-27|1620.56
#2018-03-28|1583.56
#2018-03-29|1587.15
#2018-03-30|1587.15
#2018-04-02|1587.09
#2018-04-03|1611.68
#2018-04-04|1596.11
#2018-04-05|1596.12
#2018-04-06|1611.14
#2018-04-09|1628.48
#2018-04-10|1654.08
#2018-04-11|1640.38
#2018-04-12|1630.61
#2018-04-13|1622.78
#2018-04-16|1597.41
#2018-04-17|1577.38
#2018-04-18|1570.57
#2018-04-19|1604.40
#2018-04-20|1576.93
#2018-04-23|1562.29
#2018-04-24|1592.77
#2018-04-25|1586.90
#2018-04-26|1574.16
#2018-04-27|1591.32
#2018-04-30|1617.72
#2018-05-01|1617.61
#2018-05-02|1607.24
#2018-05-03|1597.82
#2018-05-04|1587.77
#2018-05-07|1596.72
#2018-05-08|1608.45
#2018-05-09|1608.01
#2018-05-10|1615.24
#2018-05-11|1622.81
#2018-05-14|1646.17
#2018-05-15|1651.45
#2018-05-16|1653.69
#2018-05-17|1644.73
#2018-05-18|1656.21
#2018-05-21|1658.86
#2018-05-22|1658.71
#2018-05-23|1647.57
#2018-05-24|1662.57
#2018-05-25|1655.17
#2018-05-28|1667.81
#2018-05-29|1650.93
#2018-05-30|1628.44
#2018-05-31|1664.64
#2018-06-01|1655.26
#2018-06-04|1682.45
#2018-06-05|1683.55
#2018-06-06|1692.09
#2018-06-07|1692.34
#2018-06-08|1672.35
#2018-06-11|1681.71
#2018-06-12|1684.58
#2018-06-13|1663.70
#2018-06-14|1639.40
#2018-06-15|1625.68
#2018-06-18|1625.71
#2018-06-19|1559.17
#2018-06-20|1563.33
#2018-06-21|1547.55
#2018-06-22|1555.88
#2018-06-25|1525.75
#2018-06-26|1498.61
#2018-06-27|1450.14
#2018-06-28|1435.88
#2018-06-29|1484.74
#2018-07-02|1484.77
#2018-07-03|1450.18
#2018-07-04|1417.57
#2018-07-05|1404.40
#2018-07-06|1409.48
#2018-07-09|1447.17
#2018-07-10|1446.74
#2018-07-11|1427.51
#2018-07-12|1452.55
#2018-07-13|1461.10
#2018-07-16|1456.65
#2018-07-17|1447.41
#2018-07-18|1451.81
#2018-07-19|1436.90
#2018-07-20|1443.12
#2018-07-23|1450.46
#2018-07-24|1490.30
#2018-07-25|1499.98
#2018-07-26|1483.41
#2018-07-27|1498.01
#2018-07-30|1492.68
#2018-07-31|1479.74
#2018-08-01|1473.96
#2018-08-02|1438.99
#2018-08-03|1411.31
#2018-08-06|1398.30
#2018-08-07|1432.01
#2018-08-08|1435.44
#2018-08-09|1457.81
#2018-08-10|1453.81
#2018-08-13|1426.51
#2018-08-14|1414.26
#2018-08-15|1364.66
#2018-08-16|1361.20
#2018-08-17|1351.06
#2018-08-20|1367.78
#2018-08-21|1406.42
#2018-08-22|1405.00
#2018-08-23|1404.94
#2018-08-24|1392.72
#2018-08-27|1429.95
#2018-08-28|1431.72
#2018-08-29|1436.84
#2018-08-30|1415.76
#2018-08-31|1409.91
#2018-09-03|1389.69
#2018-09-04|1401.11
#2018-09-05|1371.93
#2018-09-06|1359.55
#2018-09-07|1359.29
#2018-09-10|1329.94
#2018-09-11|1312.60
#2018-09-12|1297.28
#2018-09-13|1332.40
#2018-09-14|1350.92
#2018-09-17|1339.13
#2018-09-18|1362.93
#2018-09-19|1395.15
#2018-09-20|1400.24
#2018-09-21|1451.12
#2018-09-24|1412.72
#2018-09-25|1413.25
#2018-09-26|1421.50
#2018-09-27|1409.84
#2018-09-28|1415.02
#2018-10-01|1414.81
#2018-10-02|1383.89
#2018-10-03|1393.79
#2018-10-04|1366.57
#2018-10-05|1355.64
#2018-10-08|1322.97
#2018-10-09|1323.63
#2018-10-10|1319.79
#2018-10-11|1248.03
#2018-10-12|1277.36
#2018-10-15|1260.87
#2018-10-16|1258.04
#2018-10-17|1257.76
#2018-10-18|1250.83
#2018-10-19|1264.84
#2018-10-22|1317.65
#2018-10-23|1271.18
#2018-10-24|1267.17
#2018-10-25|1267.43
#2018-10-26|1249.03
#2018-10-29|1228.39
#2018-10-30|1236.57
#2018-10-31|1272.44
#2018-11-01|1306.56
#2018-11-02|1372.60
#2018-11-05|1348.82
#2018-11-06|1360.44
#2018-11-07|1362.75
#2018-11-08|1362.26
#2018-11-09|1330.34
#2018-11-12|1339.99
#2018-11-13|1352.34
#2018-11-14|1353.65
#2018-11-15|1376.24
#2018-11-16|1378.17
#2018-11-19|1389.44
#2018-11-20|1361.05
#2018-11-21|1372.05
#2018-11-22|1366.22
#2018-11-23|1346.68
#2018-11-26|1353.23
#2018-11-27|1353.57
#2018-11-28|1368.83
#2018-11-29|1366.94
#2018-11-30|1369.48
#2018-12-03|1400.63
#2018-12-04|1416.45
#2018-12-05|1395.35
#2018-12-06|1347.47
#2018-12-07|1334.47
#2018-12-10|1315.98
#2018-12-11|1318.82
#2018-12-12|1334.39
#2018-12-13|1367.71
#2018-12-14|1348.27
#2018-12-17|1339.64
#2018-12-18|1316.82
#2018-12-19|1314.38
#2018-12-20|1297.62
#2018-12-21|1277.57
#2018-12-24|1267.19
#2018-12-25|1267.19
#2018-12-26|1267.87
#2018-12-27|1258.70
#2018-12-28|1272.04
#2018-12-31|1292.27
#2019-01-01|1292.27
#2019-01-02|1259.03
#2019-01-03|1245.63
#2019-01-04|1262.56
#2019-01-07|1282.77
#2019-01-08|1285.40
#2019-01-09|1302.47
#2019-01-10|1315.32
#2019-01-11|1320.76
#2019-01-14|1306.42
#2019-01-15|1335.31
#2019-01-16|1349.33
#2019-01-17|1341.88
#2019-01-18|1358.58
#2019-01-21|1358.39
#2019-01-22|1346.36
#2019-01-23|1346.91
#2019-01-24|1361.08
#2019-01-25|1377.56
#2019-01-28|1371.45
#2019-01-29|1369.70
#2019-01-30|1374.21
#2019-01-31|1400.35
#2019-02-01|1416.06
#2019-02-04|1426.12
#2019-02-05|1426.16
#2019-02-06|1426.16
#2019-02-07|1426.00
#2019-02-08|1424.16
#2019-02-11|1424.28
#2019-02-12|1433.08
#2019-02-13|1464.54
#2019-02-14|1465.51
#2019-02-15|1428.40
#2019-02-18|1460.03
#2019-02-19|1450.17
#2019-02-20|1475.95
#2019-02-21|1491.33
#2019-02-22|1522.53
#2019-02-25|1549.69
#2019-02-26|1538.40
#2019-02-27|1514.50
#2019-02-28|1499.28
#2019-03-01|1531.06
#2019-03-04|1545.43
#2019-03-05|1546.14
#2019-03-06|1553.37
#2019-03-07|1524.29
#2019-03-08|1465.87
#2019-03-11|1486.45
#2019-03-12|1511.07
#2019-03-13|1496.69
#2019-03-14|1482.29
#2019-03-15|1488.21
#2019-03-18|1518.18
#2019-03-19|1517.14
#2019-03-20|1505.58
#2019-03-21|1509.68
#2019-03-22|1512.47
#2019-03-25|1476.12
#2019-03-26|1476.49
#2019-03-27|1490.21
#2019-03-28|1489.60
#2019-03-29|1513.77
#2019-04-01|1529.23
#2019-04-02|1534.50
#2019-04-03|1556.55
#2019-04-04|1564.08
#2019-04-05|1563.96
#2019-04-08|1576.53
#2019-04-09|1587.78
#2019-04-10|1593.02
#2019-04-11|1560.84
#2019-04-12|1566.59
#2019-04-15|1568.54
#2019-04-16|1567.74
#2019-04-17|1583.37
#2019-04-18|1575.05
#2019-04-19|1575.05
#2019-04-22|1575.02
#2019-04-23|1544.89
#2019-04-24|1550.00
#2019-04-25|1513.27
#2019-04-26|1514.85
#2019-04-29|1519.02
#2019-04-30|1515.80
#2019-05-01|1515.85
#2019-05-02|1517.55
#2019-05-03|1525.25
#2019-05-06|1455.12
#2019-05-07|1461.78
#2019-05-08|1436.28
#2019-05-09|1398.01
#2019-05-10|1427.15
#2019-05-13|1427.07
#2019-05-14|1394.27
#2019-05-15|1409.45
#2019-05-16|1412.07
#2019-05-17|1385.98
#2019-05-20|1358.37
#2019-05-21|1364.22
#2019-05-22|1370.26
#2019-05-23|1341.05
#2019-05-24|1346.07
#2019-05-27|1353.79
#2019-05-28|1376.86
#2019-05-29|1374.73
#2019-05-30|1379.07
#2019-05-31|1388.86
#2019-06-03|1389.22
#2019-06-04|1366.60
#2019-06-05|1371.89
#2019-06-06|1368.77
#2019-06-07|1368.59
#2019-06-10|1394.68
#2019-06-11|1431.67
#2019-06-12|1412.69
#2019-06-13|1410.47
#2019-06-14|1397.72
#2019-06-17|1385.72
#2019-06-18|1391.93
#2019-06-19|1427.91
#2019-06-20|1454.11
#2019-06-21|1446.97
#2019-06-24|1447.82
#2019-06-25|1437.22
#2019-06-26|1442.09
#2019-06-27|1458.05
#2019-06-28|1460.56
#2019-07-01|1460.49
#2019-07-02|1494.32
#2019-07-03|1488.11
#2019-07-04|1479.99
#2019-07-05|1477.41
#2019-07-08|1452.35
#2019-07-09|1439.94
#2019-07-10|1449.96
#2019-07-11|1452.25
#2019-07-12|1446.38
#2019-07-15|1452.40
#2019-07-16|1461.68
#2019-07-17|1465.38
#2019-07-18|1452.34
#2019-07-19|1466.08
#2019-07-22|1447.82
#2019-07-23|1443.92
#2019-07-24|1448.29
#2019-07-25|1458.15
#2019-07-26|1443.04
#2019-07-29|1438.61
#2019-07-30|1441.28
#2019-07-31|1427.41
#2019-08-01|1413.49
#2019-08-02|1371.43
#2019-08-05|1328.15
#2019-08-06|1304.32
#2019-08-07|1304.60
#2019-08-08|1325.50
#2019-08-09|1313.69
#2019-08-12|1314.59
#2019-08-13|1282.11
#2019-08-14|1286.23
#2019-08-15|1291.14
#2019-08-16|1302.80
#2019-08-19|1342.10
#2019-08-20|1348.09
#2019-08-21|1356.30
#2019-08-22|1354.90
#2019-08-23|1358.95
#2019-08-26|1327.03
#2019-08-27|1344.89
#2019-08-28|1342.61
#2019-08-29|1345.07
#2019-08-30|1352.29
#2019-09-02|1361.28
#2019-09-03|1341.98
#2019-09-04|1369.77
#2019-09-05|1395.57
#2019-09-06|1409.68
#2019-09-09|1407.96
#2019-09-10|1406.98
#2019-09-11|1414.43
#2019-09-12|1430.07
#2019-09-13|1451.30
#2019-09-16|1443.54
#2019-09-17|1419.29
#2019-09-18|1429.05
#2019-09-19|1415.70
#2019-09-20|1418.59
#2019-09-23|1395.02
#2019-09-24|1384.83
#2019-09-25|1364.15
#2019-09-26|1363.21
#2019-09-27|1353.68
#2019-09-30|1356.33
#2019-10-01|1355.85
#2019-10-02|1355.77
#2019-10-03|1357.35
#2019-10-04|1357.79
#2019-10-07|1357.79
#2019-10-08|1355.64
#2019-10-09|1346.32
#2019-10-10|1360.30
#2019-10-11|1387.25
#2019-10-14|1401.51
#2019-10-15|1391.36
#2019-10-16|1394.50
#2019-10-17|1397.27
#2019-10-18|1391.05
#2019-10-21|1394.77
#2019-10-22|1396.53
#2019-10-23|1386.96
#2019-10-24|1399.86
#2019-10-25|1405.06
#2019-10-28|1421.94
#2019-10-29|1421.46
#2019-10-30|1408.26
#2019-10-31|1408.98
#2019-11-01|1427.61
#2019-11-04|1461.91
#2019-11-05|1479.40
#2019-11-06|1476.22
#2019-11-07|1487.42
#2019-11-08|1482.49
#2019-11-11|1444.70
#2019-11-12|1450.50
#2019-11-13|1425.73
#2019-11-14|1416.03
#2019-11-15|1408.55
#2019-11-18|1423.05
#2019-11-19|1446.42
#2019-11-20|1436.58
#2019-11-21|1421.65
#2019-11-22|1423.52
#2019-11-25|1440.24
#2019-11-26|1437.35
#2019-11-27|1437.21
#2019-11-28|1431.79
#2019-11-29|1407.02
#2019-12-02|1415.20
#2019-12-03|1422.20
#2019-12-04|1408.05
#2019-12-05|1425.40
#2019-12-06|1434.43
#2019-12-09|1440.86
#2019-12-10|1439.72
#2019-12-11|1455.18
#2019-12-12|1465.86
#2019-12-13|1490.27
#2019-12-16|1497.39
#2019-12-17|1519.77
#2019-12-18|1517.11
#2019-12-19|1506.94
#2019-12-20|1502.80
#2019-12-23|1505.49
#2019-12-24|1503.71
#2019-12-25|1503.71
#2019-12-26|1503.71
#2019-12-27|1528.92
#2019-12-30|1548.66
#2019-12-31|1547.86
#2020-01-01|1547.86
#2020-01-02|1582.84
#2020-01-03|1584.19
#2020-01-06|1562.55
#2020-01-07|1566.35
#2020-01-08|1545.18
#2020-01-09|1579.29
#2020-01-10|1579.69
#2020-01-13|1589.96
#2020-01-14|1588.92
#2020-01-15|1587.97
#2020-01-16|1598.87
#2020-01-17|1612.21
#2020-01-20|1601.05
#2020-01-21|1540.85
#2020-01-22|1562.75
#2020-01-23|1513.44
#2020-01-24|1520.40
#2020-01-27|1519.36
#2020-01-28|1519.65
#2020-01-29|1460.66
#2020-01-30|1411.44
#2020-01-31|1401.04
#2020-02-03|1404.40
#2020-02-04|1440.20
#2020-02-05|1451.95
#2020-02-06|1491.83
#2020-02-07|1487.03
#2020-02-10|1484.40
#2020-02-11|1494.41
#2020-02-12|1513.12
#2020-02-13|1518.40
#2020-02-14|1528.96
#2020-02-17|1552.27
#2020-02-18|1542.35
#2020-02-19|1548.94
#2020-02-20|1550.21
#2020-02-21|1536.32
#2020-02-24|1505.54
#2020-02-25|1500.65
#2020-02-26|1493.13
#2020-02-27|1507.94
#2020-02-28|1457.05
#2020-03-02|1500.01
#2020-03-03|1496.86
#2020-03-04|1503.19
#2020-03-05|1525.69
#2020-03-06|1498.18
#2020-03-09|1407.18
#2020-03-10|1414.17
#2020-03-11|1407.84
#2020-03-12|1346.45
#2020-03-13|1323.53
#2020-03-16|1240.12
#2020-03-17|1222.39
#2020-03-18|1165.58
#2020-03-19|1126.95
#2020-03-20|1186.41
#2020-03-23|1128.31
#2020-03-24|1181.78
#2020-03-25|1251.28
#2020-03-26|1251.77
#2020-03-27|1260.49
#2020-03-30|1239.27
#2020-03-31|1271.17
#2020-04-01|1245.29
#2020-04-02|1256.32
#2020-04-03|1242.23
#2020-04-06|1256.56
#2020-04-07|1293.73
#2020-04-08|1282.60
#2020-04-09|1310.86
#2020-04-10|1310.86
#2020-04-13|1310.87
#2020-04-14|1317.62
#2020-04-15|1303.68
#2020-04-16|1303.57
#2020-04-17|1324.47
#2020-04-20|1334.14
#2020-04-21|1303.57
#2020-04-22|1313.08
#2020-04-23|1317.22
#2020-04-24|1301.52
#2020-04-27|1326.29
#2020-04-28|1344.60
#2020-04-29|1362.05
#2020-04-30|1361.73
#2020-05-01|1361.71
#2020-05-04|1309.47
#2020-05-05|1316.23
#2020-05-06|1338.34
#2020-05-07|1342.60
#2020-05-08|1367.05
#2020-05-11|1375.84
#2020-05-12|1365.25
#2020-05-13|1364.24
#2020-05-14|1349.18
#2020-05-15|1355.85
#2020-05-18|1365.86
#2020-05-19|1390.48
#2020-05-20|1391.50
#2020-05-21|1369.84
#2020-05-22|1306.05
#2020-05-25|1315.32
#2020-05-26|1335.74
#2020-05-27|1323.33
#2020-05-28|1308.84
#2020-05-29|1321.82
#2020-06-01|1370.44
#2020-06-02|1383.62
#2020-06-03|1402.78
#2020-06-04|1403.33
#2020-06-05|1418.21
#2020-06-08|1421.21
#2020-06-09|1434.31
#2020-06-10|1432.37
#2020-06-11|1402.49
#2020-06-12|1392.67
#2020-06-15|1364.67
#2020-06-16|1403.20
#2020-06-17|1417.83
#2020-06-18|1441.18
#2020-06-19|1452.21
#2020-06-22|1448.04
#2020-06-23|1452.75
#2020-06-24|1458.04
#2020-06-25|1457.99
#2020-06-26|1455.78
#2020-06-29|1434.53
#2020-06-30|1438.37
#2020-07-01|1438.31
#2020-07-02|1499.94
#2020-07-03|1544.87
#2020-07-06|1635.77
#2020-07-07|1599.94
#2020-07-08|1647.03
#2020-07-09|1670.12
#2020-07-10|1636.58
#2020-07-13|1676.97
#2020-07-14|1629.54
#2020-07-15|1624.28
#2020-07-16|1542.29
#2020-07-17|1556.84
#2020-07-20|1612.21
#2020-07-21|1636.49
#2020-07-22|1599.59
#2020-07-23|1624.88
#2020-07-24|1555.18
#2020-07-27|1546.55
#2020-07-28|1575.39
#2020-07-29|1596.02
#2020-07-30|1600.73
#2020-07-31|1601.38
#2020-08-03|1622.91
#2020-08-04|1641.36
#2020-08-05|1655.60
#2020-08-06|1667.09
#2020-08-07|1654.56
#2020-08-10|1633.42
#2020-08-11|1630.91
#2020-08-12|1602.01
#2020-08-13|1607.45
#2020-08-14|1616.67
#2020-08-17|1639.81
#2020-08-18|1649.34
#2020-08-19|1646.48
#2020-08-20|1630.14
#2020-08-21|1638.68
#2020-08-24|1643.53
#2020-08-25|1644.17
#2020-08-26|1622.83
#2020-08-27|1624.63
#2020-08-28|1635.40
#2020-08-31|1610.41
#2020-09-01|1638.27
#2020-09-02|1641.39
#2020-09-03|1632.97
#2020-09-04|1620.04
#2020-09-07|1605.34
#2020-09-08|1598.04
#2020-09-09|1579.24
#2020-09-10|1570.92
#2020-09-11|1588.00
#2020-09-14|1601.68
#2020-09-15|1635.98
#2020-09-16|1650.19
#2020-09-17|1645.78
#2020-09-18|1671.48
#2020-09-21|1638.14
#2020-09-22|1614.06
#2020-09-23|1613.67
#2020-09-24|1576.82
#2020-09-25|1551.13
#2020-09-28|1578.60
#2020-09-29|1573.58
#2020-09-30|1584.52
#2020-10-01|1584.48
#2020-10-02|1584.47
#2020-10-05|1584.43
#2020-10-06|1620.02
#2020-10-07|1616.89
#2020-10-08|1637.14
#2020-10-09|1626.45
#2020-10-12|1658.86
#2020-10-13|1658.86
#2020-10-14|1651.90
#2020-10-15|1628.59
#2020-10-16|1639.45
#2020-10-19|1622.84
#2020-10-20|1633.05
#2020-10-21|1638.87
#2020-10-22|1634.68
#2020-10-23|1629.11
#2020-10-26|1629.12
#2020-10-27|1607.44
#2020-10-28|1594.81
#2020-10-29|1592.79
#2020-10-30|1568.07
#2020-11-02|1588.64
#2020-11-03|1615.68
#2020-11-04|1613.51
#2020-11-05|1665.04
#2020-11-06|1677.42
#2020-11-09|1696.78
#2020-11-10|1705.68
#2020-11-11|1698.81
#2020-11-12|1703.95
#2020-11-13|1684.29
#2020-11-16|1695.83
#2020-11-17|1698.30
#2020-11-18|1710.31
#2020-11-19|1709.60
#2020-11-20|1724.36
#2020-11-23|1739.57
#2020-11-24|1733.34
#2020-11-25|1708.71
#2020-11-26|1726.66
#2020-11-27|1735.82
#2020-11-30|1720.44
#2020-12-01|1745.55
#2020-12-02|1739.52
#2020-12-03|1734.34
#2020-12-04|1733.00
#2020-12-07|1711.48
#2020-12-08|1707.49
#2020-12-09|1691.27
#2020-12-10|1679.08
#2020-12-11|1687.59
#2020-12-14|1692.91
#2020-12-15|1687.60
#2020-12-16|1713.95
#2020-12-17|1732.62
#2020-12-18|1744.02
#2020-12-21|1747.74
#2020-12-22|1719.10
#2020-12-23|1736.40
#2020-12-24|1740.28
#2020-12-25|1740.28
#2020-12-28|1753.08
#2020-12-29|1755.92
#2020-12-30|1787.54
#2020-12-31|1818.75
#2021-01-01|1818.75
#2021-01-04|1836.26
#2021-01-05|1839.22
#2021-01-06|1874.37
#2021-01-07|1873.18
#2021-01-08|1904.07
#2021-01-11|1890.30
#2021-01-12|1913.78
#2021-01-13|1912.30
#2021-01-14|1905.80
#2021-01-15|1896.67
#2021-01-18|1935.45
#2021-01-19|1994.78
#2021-01-20|2045.38
#2021-01-21|2022.19
#2021-01-22|1997.56
#2021-01-25|2030.98
#2021-01-26|1983.39
#2021-01-27|1954.73
#2021-01-28|1886.11
#2021-01-29|1880.86
#2021-02-01|1938.16
#2021-02-02|1987.70
#2021-02-03|2006.60
#2021-02-04|1966.14
#2021-02-05|1963.61
#2021-02-08|2001.68
#2021-02-09|2036.87
#2021-02-10|2075.60
#2021-02-11|2102.90
#2021-02-12|2102.87
#2021-02-15|2102.90
#2021-02-16|2195.89
#2021-02-17|2224.05
#2021-02-18|2154.72
#2021-02-19|2166.35
#2021-02-22|2094.81
#2021-02-23|2088.82
#2021-02-24|2005.88
#2021-02-25|2065.70
#2021-02-26|1990.31
#2021-03-01|2037.18
#2021-03-02|2002.54
#2021-03-03|2043.38
#2021-03-04|1946.05
#2021-03-05|1929.98
#2021-03-08|1847.33
#2021-03-09|1849.00
#2021-03-10|1882.66
#2021-03-11|1955.93
#2021-03-12|1941.31
#2021-03-15|1933.59
#2021-03-16|1974.79
#2021-03-17|2000.76
#2021-03-18|2005.63
#2021-03-19|1972.39
#2021-03-22|1978.27
#2021-03-23|1945.04
#2021-03-24|1891.85
#2021-03-25|1896.87
#2021-03-26|1927.33
#2021-03-29|1957.20
#2021-03-30|1989.69
#2021-03-31|1965.21
#2021-04-01|1999.89
#2021-04-02|1999.89
#2021-04-05|2000.01
#2021-04-06|1999.78
#2021-04-07|2013.90
#2021-04-08|2027.50
#2021-04-09|2008.92
#2021-04-12|1981.52
#2021-04-13|1968.69
#2021-04-14|1999.32
#2021-04-15|2004.52
#2021-04-16|2026.06
#2021-04-19|2063.27
#2021-04-20|2071.69
#2021-04-21|2046.98
#2021-04-22|2053.74
#2021-04-23|2063.39
#2021-04-26|2049.22
#2021-04-27|2061.35
#2021-04-28|2061.35
#2021-04-29|2075.43
#2021-04-30|2050.12
#2021-05-03|2047.81
#2021-05-04|2074.10
#2021-05-05|2066.65
#2021-05-06|2060.68
#2021-05-07|2043.93
#2021-05-10|2080.32
#2021-05-11|2042.62
#2021-05-12|2053.46
#2021-05-13|2007.98
#2021-05-14|2036.61
#2021-05-17|2063.89
#2021-05-18|2098.82
#2021-05-19|2099.11
#2021-05-20|2081.67
#2021-05-21|2089.82
#2021-05-24|2089.55
#2021-05-25|2116.20
#2021-05-26|2129.30
#2021-05-27|2151.87
#2021-05-28|2130.83
#2021-05-31|2156.72
#2021-06-01|2156.84
#2021-06-02|2156.23
#2021-06-03|2144.32
#2021-06-04|2131.90
#2021-06-07|2140.62
#2021-06-08|2140.84
#2021-06-09|2143.54
#2021-06-10|2152.13
#2021-06-11|2159.84
#2021-06-14|2159.32
#2021-06-15|2131.65
#2021-06-16|2082.59
#2021-06-17|2095.99
#2021-06-18|2103.71
#2021-06-21|2094.39
#2021-06-22|2103.62
#2021-06-23|2135.68
#2021-06-24|2138.35
#2021-06-25|2159.52
#2021-06-28|2158.71
#2021-06-29|2137.68
#2021-06-30|2139.00
#2021-07-01|2139.11
#2021-07-02|2105.05
#2021-07-05|2109.10
#2021-07-06|2087.42
#2021-07-07|2110.19
#2021-07-08|2045.57
#2021-07-09|2052.68
#2021-07-12|2077.53
#2021-07-13|2071.94
#2021-07-14|2056.66
#2021-07-15|2072.15
#2021-07-16|2073.32
#2021-07-19|2042.89
#2021-07-20|2003.69
#2021-07-21|2008.74
#2021-07-22|2043.06
#2021-07-23|2004.64
#2021-07-26|1911.46
#2021-07-27|1821.16
#2021-07-28|1866.49
#2021-07-29|1928.85
#2021-07-30|1917.23
#2021-08-02|1970.45
#2021-08-03|1978.64
#2021-08-04|1991.73
#2021-08-05|1962.21
#2021-08-06|1955.27
#2021-08-09|1968.86
#2021-08-10|1999.98
#2021-08-11|2000.07
#2021-08-12|1992.38
#2021-08-13|1991.76
#2021-08-16|1976.40
#2021-08-17|1933.20
#2021-08-18|1950.67
#2021-08-19|1905.07
#2021-08-20|1852.88
#2021-08-23|1898.48
#2021-08-24|1942.95
#2021-08-25|1957.38
#2021-08-26|1926.69
#2021-08-27|1929.90
#2021-08-30|1967.71
#2021-08-31|1989.93
#2021-09-01|1994.21
#2021-09-02|2010.90
#2021-09-03|2023.40
#2021-09-06|2047.43
#2021-09-07|2050.02
#2021-09-08|2042.03
#2021-09-09|2022.65
#2021-09-10|2048.76
#2021-09-13|2038.77
#2021-09-14|2008.11
#2021-09-15|1971.43
#2021-09-16|1920.78
#2021-09-17|1938.49
#2021-09-20|1877.94
#2021-09-21|1897.02
#2021-09-22|1897.58
#2021-09-23|1929.22
#2021-09-24|1883.76
#2021-09-27|1856.20
#2021-09-28|1893.68
#2021-09-29|1867.39
#2021-09-30|1896.94
#2021-10-01|1896.54
#2021-10-04|1865.61
#2021-10-05|1862.93
#2021-10-06|1850.29
#2021-10-07|1892.23
#2021-10-08|1866.48
#2021-10-11|1868.19
#2021-10-12|1856.74
#2021-10-13|1856.89
#2021-10-14|1857.36
#2021-10-15|1871.97
#2021-10-18|1895.23
#2021-10-19|1923.11
#2021-10-20|1915.68
#2021-10-21|1916.16
#2021-10-22|1926.03
#2021-10-25|1920.47
#2021-10-26|1895.59
#2021-10-27|1853.64
#2021-10-28|1825.12
#2021-10-29|1823.47
#2021-11-01|1795.51
#2021-11-02|1762.92
#2021-11-03|1764.60
#2021-11-04|1771.03
#2021-11-05|1736.59
#2021-11-08|1740.46
#2021-11-09|1748.75
#2021-11-10|1763.16
#2021-11-11|1796.69
#2021-11-12|1799.11
#2021-11-15|1790.30
#2021-11-16|1817.39
#2021-11-17|1830.57
#2021-11-18|1802.39
#2021-11-19|1816.63
#2021-11-22|1809.23
#2021-11-23|1805.90
#2021-11-24|1808.05
#2021-11-25|1821.27
#2021-11-26|1782.39
#2021-11-29|1775.25
#2021-11-30|1759.26
#2021-12-01|1752.07
#2021-12-02|1751.47
#2021-12-03|1771.31
#2021-12-06|1724.66
#2021-12-07|1764.20
#2021-12-08|1776.01
#2021-12-09|1815.79
#2021-12-10|1787.12
#2021-12-13|1774.48
#2021-12-14|1739.91
#2021-12-15|1720.49
#2021-12-16|1756.86
#2021-12-17|1729.11
#2021-12-20|1670.01
#2021-12-21|1696.62
#2021-12-22|1703.07
#2021-12-23|1721.58
#2021-12-24|1715.60
#2021-12-27|1715.36
#2021-12-28|1713.05
#2021-12-29|1690.93
#2021-12-30|1683.39
#2021-12-31|1716.09
#2022-01-03|1726.98
#2022-01-04|1713.62
#2022-01-05|1680.44
#2022-01-06|1678.23
#2022-01-07|1694.75
#2022-01-10|1728.46
#2022-01-11|1728.74
#2022-01-12|1759.07
#2022-01-13|1745.74
#2022-01-14|1742.92
#2022-01-17|1721.44
#2022-01-18|1739.57
#2022-01-19|1756.13
#2022-01-20|1785.45
#2022-01-21|1786.32
#2022-01-24|1767.30
#2022-01-25|1723.83
#2022-01-26|1713.59
#2022-01-27|1674.90
#2022-01-28|1647.21
#2022-01-31|1663.97
#2022-02-01|1664.71
#2022-02-02|1664.84
#2022-02-03|1664.92
#2022-02-04|1706.15
#2022-02-07|1711.75
#2022-02-08|1716.10
#2022-02-09|1737.94
#2022-02-10|1774.83
#2022-02-11|1764.00
#2022-02-14|1727.55
#2022-02-15|1723.88
#2022-02-16|1748.05
#2022-02-17|1754.11
#2022-02-18|1754.69
#2022-02-21|1745.16
#2022-02-22|1722.13
#2022-02-23|1724.22
#2022-02-24|1669.91
#2022-02-25|1668.41
#2022-02-28|1666.82
#2022-03-01|1685.50
#2022-03-02|1655.49
#2022-03-03|1667.51
#2022-03-04|1630.52
#2022-03-07|1577.69
#2022-03-08|1518.60
#2022-03-09|1505.24
#2022-03-10|1531.83
#2022-03-11|1497.77
#2022-03-14|1394.39
#2022-03-15|1279.67
#2022-03-16|1408.07
#2022-03-17|1526.77
#2022-03-18|1536.27
#2022-03-21|1506.92
#2022-03-22|1549.04
#2022-03-23|1562.07
#2022-03-24|1565.68
#2022-03-25|1512.72
#2022-03-28|1516.59
#2022-03-29|1527.14
#2022-03-30|1573.06
#2022-03-31|1543.55
#2022-04-01|1559.64
#2022-04-04|1608.72
#2022-04-05|1608.53
#2022-04-06|1587.11
#2022-04-07|1546.24
#2022-04-08|1566.35
#2022-04-11|1501.63
#2022-04-12|1514.68
#2022-04-13|1519.28
#2022-04-14|1559.67
#2022-04-15|1559.67
#2022-04-18|1559.56
#2022-04-19|1527.62
#2022-04-20|1499.91
#2022-04-21|1465.34
#2022-04-22|1479.94
#2022-04-25|1405.95
#2022-04-26|1408.79
#2022-04-27|1436.03
#2022-04-28|1474.52
#2022-04-29|1511.42
#2022-05-02|1511.11
#2022-05-03|1510.46
#2022-05-04|1490.59
#2022-05-05|1473.40
#2022-05-06|1417.76
#2022-05-09|1417.75
#2022-05-10|1404.74
#2022-05-11|1418.20
#2022-05-12|1389.20
#2022-05-13|1420.72
#2022-05-16|1430.87
#2022-05-17|1461.32
#2022-05-18|1478.13
#2022-05-19|1467.73
#2022-05-20|1494.27
#2022-05-23|1485.36
#2022-05-24|1456.51
#2022-05-25|1464.54
#2022-05-26|1473.15
#2022-05-27|1480.08
#2022-05-30|1499.33
#2022-05-31|1538.71
#2022-06-01|1542.18
#2022-06-02|1530.74
#2022-06-03|1530.82
#2022-06-06|1547.42
#2022-06-07|1551.00
#2022-06-08|1590.73
#2022-06-09|1572.73
#2022-06-10|1580.65
#2022-06-13|1537.48
#2022-06-14|1544.23
#2022-06-15|1558.10
#2022-06-16|1527.43
#2022-06-17|1532.63
#2022-06-20|1554.12
#2022-06-21|1578.16
#2022-06-22|1550.97
#2022-06-23|1576.17
#2022-06-24|1604.53
#2022-06-27|1641.96
#2022-06-28|1666.70
#2022-06-29|1639.51
#2022-06-30|1643.86
#2022-07-01|1643.88
#2022-07-04|1640.97
#2022-07-05|1637.88
#2022-07-06|1615.92
#2022-07-07|1621.25
#2022-07-08|1633.90
#2022-07-11|1597.24
#2022-07-12|1574.98
#2022-07-13|1570.82
#2022-07-14|1579.54
#2022-07-15|1540.74
#2022-07-18|1566.54
#2022-07-19|1556.85
#2022-07-20|1563.86
#2022-07-21|1547.09
#2022-07-22|1539.41
#2022-07-25|1531.18
#2022-07-26|1546.19
#2022-07-27|1528.59
#2022-07-28|1536.90
#2022-07-29|1501.52
#2022-08-01|1487.84
#2022-08-02|1453.45
#2022-08-03|1447.70
#2022-08-04|1467.66
#2022-08-05|1492.27
#2022-08-08|1484.69
#2022-08-09|1482.26
#2022-08-10|1452.09
#2022-08-11|1488.03
#2022-08-12|1498.85
#2022-08-15|1486.09
#2022-08-16|1482.08
#2022-08-17|1487.72
#2022-08-18|1470.33
#2022-08-19|1481.20
#2022-08-22|1484.10
#2022-08-23|1471.75
#2022-08-24|1441.67
#2022-08-25|1472.72
#2022-08-26|1488.10
#2022-08-29|1474.83
#2022-08-30|1473.41
#2022-08-31|1470.32
#2022-09-01|1463.08
#2022-09-02|1443.49
#2022-09-05|1435.13
#2022-09-06|1447.51
#2022-09-07|1444.59
#2022-09-08|1427.08
#2022-09-09|1459.41
#2022-09-12|1459.49
#2022-09-13|1459.99
#2022-09-14|1437.17
#2022-09-15|1437.97
#2022-09-16|1408.66
#2022-09-19|1385.18
#2022-09-20|1391.55
#2022-09-21|1363.02
#2022-09-22|1349.25
#2022-09-23|1318.69
#2022-09-26|1308.90
#2022-09-27|1327.37
#2022-09-28|1279.33
#2022-09-29|1253.47
#2022-09-30|1248.51
#2022-10-03|1245.82
#2022-10-04|1245.82
#2022-10-05|1308.86
#2022-10-06|1298.40
#2022-10-07|1263.38
#2022-10-10|1223.00
#2022-10-11|1208.86
#2022-10-12|1208.53
#2022-10-13|1194.35
#2022-10-14|1228.89
#2022-10-17|1235.89
#2022-10-18|1267.21
#2022-10-19|1246.21
#2022-10-20|1237.89
#2022-10-21|1251.95
#2022-10-24|1174.34
#2022-10-25|1186.00
#2022-10-26|1208.75
#2022-10-27|1214.73
#2022-10-28|1164.51
#2022-10-31|1125.02
#2022-11-01|1179.36
#2022-11-02|1209.80
#2022-11-03|1191.06
#2022-11-04|1243.64
#2022-11-07|1286.57
#2022-11-08|1276.44
#2022-11-09|1272.91
#2022-11-10|1249.12
#2022-11-11|1330.40
#2022-11-14|1375.23
#2022-11-15|1421.08
#2022-11-16|1407.38
#2022-11-17|1390.13
#2022-11-18|1382.62
#2022-11-21|1367.54
#2022-11-22|1346.92
#2022-11-23|1346.40
#2022-11-24|1370.14
#2022-11-25|1365.03
#2022-11-28|1353.63
#2022-11-29|1418.46
#2022-11-30|1459.46
#2022-12-01|1454.91
#2022-12-02|1442.88
#2022-12-05|1506.85
#2022-12-06|1498.35
#2022-12-07|1456.31
#2022-12-08|1513.90
#2022-12-09|1546.30
#2022-12-12|1521.47
#2022-12-13|1517.28
#2022-12-14|1525.07
#2022-12-15|1503.35
#2022-12-16|1518.00
#2022-12-19|1484.73
#2022-12-20|1456.05
#2022-12-21|1466.75
#2022-12-22|1489.61
#2022-12-23|1481.87
#2022-12-26|1482.25
#2022-12-27|1483.64
#2022-12-28|1507.28
#2022-12-29|1494.57
#2022-12-30|1506.95
#2023-01-02|1506.95
#2023-01-03|1538.97
#2023-01-04|1577.63
#2023-01-05|1591.93
#2023-01-06|1594.51
#2023-01-09|1626.66
#2023-01-10|1619.48
#2023-01-11|1612.55
#2023-01-12|1606.73
#2023-01-13|1646.16
#2023-01-16|1653.26
#2023-01-17|1634.66
#2023-01-18|1634.50
#2023-01-19|1645.74
#2023-01-20|1675.16
#2023-01-23|1674.09
#2023-01-24|1674.02
#2023-01-25|1673.91
#2023-01-26|1713.17
#2023-01-27|1718.53
#2023-01-30|1650.62
#2023-01-31|1628.18
#2023-02-01|1667.32
#2023-02-02|1660.41
#2023-02-03|1641.37
#2023-02-06|1587.48
#2023-02-07|1591.13
#2023-02-08|1592.89
#2023-02-09|1618.54
#2023-02-10|1582.24
#2023-02-13|1587.95
#2023-02-14|1582.17
#2023-02-15|1556.30
#2023-02-16|1559.10
#2023-02-17|1547.05
#2023-02-20|1576.35
#2023-02-21|1558.99
#2023-02-22|1546.12
#2023-02-23|1547.64
#2023-02-24|1518.77
#2023-02-27|1500.25
#2023-02-28|1480.03
#2023-03-01|1541.02
#2023-03-02|1536.40
#2023-03-03|1552.70
#2023-03-06|1552.28
#2023-03-07|1534.29
#2023-03-08|1501.30
#2023-03-09|1474.61
#2023-03-10|1443.87
#2023-03-13|1463.01
#2023-03-14|1427.93
#2023-03-15|1456.47
#2023-03-16|1443.97
#2023-03-17|1479.09
#2023-03-20|1448.27
#2023-03-21|1473.03
#2023-03-22|1484.62
#2023-03-23|1504.83
#2023-03-24|1495.95
#2023-03-27|1477.66
#2023-03-28|1486.07
#2023-03-29|1492.99
#2023-03-30|1491.31
#2023-03-31|1485.03
#2023-04-03|1488.29
#2023-04-04|1478.30
#2023-04-05|1478.21
#2023-04-06|1475.75
#2023-04-07|1475.15
#2023-04-10|1474.60
#2023-04-11|1504.39
#2023-04-12|1505.76
#2023-04-13|1510.67
#2023-04-14|1523.82
#2023-04-17|1534.75
#2023-04-18|1527.18
#2023-04-19|1515.61
#2023-04-20|1507.96
#2023-04-21|1485.44
#2023-04-24|1479.92
#2023-04-25|1448.47
#2023-04-26|1465.40
#2023-04-27|1470.69
#2023-04-28|1476.10
#2023-05-01|1476.11
#2023-05-02|1471.30
#2023-05-03|1454.03
#2023-05-04|1481.74
#2023-05-05|1493.08
#2023-05-08|1502.67
#2023-05-09|1485.15
#2023-05-10|1482.22
#2023-05-11|1476.51
#2023-05-12|1439.85
#2023-05-15|1454.30
#2023-05-16|1451.36
#2023-05-17|1415.56
#2023-05-18|1421.43
#2023-05-19|1408.60
#2023-05-22|1414.86
#2023-05-23|1396.58
#2023-05-24|1373.88
#2023-05-25|1347.55
#2023-05-26|1347.15
#2023-05-29|1329.69
#2023-05-30|1330.38
#2023-05-31|1308.82
#2023-06-01|1306.49
#2023-06-02|1351.85
#2023-06-05|1350.81
#2023-06-06|1344.76
#2023-06-07|1353.14
#2023-06-08|1360.14
#2023-06-09|1368.05
#2023-06-12|1358.72
#2023-06-13|1367.37
#2023-06-14|1368.53
#2023-06-15|1393.33
#2023-06-16|1413.44
#2023-06-19|1396.24
#2023-06-20|1369.01
#2023-06-21|1340.86
#2023-06-22|1340.32
#2023-06-23|1306.23
#2023-06-26|1317.35
#2023-06-27|1343.96
#2023-06-28|1343.65
#2023-06-29|1330.08
#2023-06-30|1340.97
#2023-07-03|1368.66
#2023-07-04|1379.39
#2023-07-05|1362.95
#2023-07-06|1340.58
#2023-07-07|1327.48
#2023-07-10|1336.08
#2023-07-11|1351.97
#2023-07-12|1354.12
#2023-07-13|1381.71
#2023-07-14|1382.72
#2023-07-17|1382.62
#2023-07-18|1367.36
#2023-07-19|1370.02
#2023-07-20|1362.96
#2023-07-21|1363.98
#2023-07-24|1346.19
#2023-07-25|1398.09
#2023-07-26|1400.05
#2023-07-27|1413.32
#2023-07-28|1446.40
#2023-07-31|1457.81
#2023-08-01|1449.16
#2023-08-02|1421.24
#2023-08-03|1423.90
#2023-08-04|1436.68
#2023-08-07|1408.75
#2023-08-08|1389.73
#2023-08-09|1394.50
#2023-08-10|1389.54
#2023-08-11|1364.47
#2023-08-14|1347.14
#2023-08-15|1338.71
#2023-08-16|1321.51
#2023-08-17|1328.73
#2023-08-18|1305.68
#2023-08-21|1277.36
#2023-08-22|1292.70
#2023-08-23|1286.97
#2023-08-24|1306.19
#2023-08-25|1304.78
#2023-08-28|1306.92
#2023-08-29|1338.20
#2023-08-30|1324.03
#2023-08-31|1308.94
#2023-09-01|1308.10
#2023-09-04|1351.68
#2023-09-05|1330.72
#2023-09-06|1328.09
#2023-09-07|1314.32
#2023-09-08|1313.86
#2023-09-11|1326.04
#2023-09-12|1316.38
#2023-09-13|1309.22
#2023-09-14|1309.65
#2023-09-15|1314.95
#2023-09-18|1310.15
#2023-09-19|1312.78
#2023-09-20|1299.91
#2023-09-21|1282.95
#2023-09-22|1308.40
#2023-09-25|1289.34
#2023-09-26|1276.38
#2023-09-27|1280.38
#2023-09-28|1272.93
#2023-09-29|1289.26
#2023-10-02|1289.14
#2023-10-03|1253.17
#2023-10-04|1236.80
#2023-10-05|1235.66
#2023-10-06|1258.27
#2023-10-09|1260.25
#2023-10-10|1261.74
#2023-10-11|1283.05
#2023-10-12|1303.67
#2023-10-13|1276.21
#2023-10-16|1260.01
#2023-10-17|1268.42
#2023-10-18|1253.17
#2023-10-19|1227.92
#2023-10-20|1218.18
#2023-10-23|1217.99
#2023-10-24|1215.43
#2023-10-25|1231.18
#2023-10-26|1221.71
#2023-10-27|1248.38
#2023-10-30|1260.75
#2023-10-31|1240.33
#2023-11-01|1237.49
#2023-11-02|1239.84
#2023-11-03|1263.58
#2023-11-06|1300.58
#2023-11-07|1283.48
#2023-11-08|1282.44
#2023-11-09|1272.29
#2023-11-10|1254.43
#2023-11-13|1264.83
#2023-11-14|1267.13
#2023-11-15|1301.51
#2023-11-16|1288.02
#2023-11-17|1272.69
#2023-11-20|1292.36
#2023-11-21|1290.63
#2023-11-22|1281.00
#2023-11-23|1303.55
#2023-11-24|1285.97
#2023-11-27|1277.74
#2023-11-28|1272.10
#2023-11-29|1245.28
#2023-11-30|1241.96
#2023-12-01|1232.68
#2023-12-04|1213.24
#2023-12-05|1196.73
#2023-12-06|1206.18
#2023-12-07|1196.10
#2023-12-08|1186.18
#2023-12-11|1184.75
#2023-12-12|1194.80
#2023-12-13|1175.30
#2023-12-14|1188.63
#2023-12-15|1208.19
#2023-12-18|1195.27
#2023-12-19|1177.93
#2023-12-20|1176.73
#2023-12-21|1183.71
#2023-12-22|1168.19
#2023-12-25|1168.54
#2023-12-26|1169.26
#2023-12-27|1176.42
#2023-12-28|1212.52
#2023-12-29|1225.39
#2024-01-01|1225.39
#2024-01-02|1208.16
#2024-01-03|1201.38
#2024-01-04|1201.24
#2024-01-05|1194.35
#2024-01-08|1169.47
#2024-01-09|1172.16
#2024-01-10|1167.96
#2024-01-11|1176.51
#2024-01-12|1177.86
#2024-01-15|1178.51
#2024-01-16|1161.08
#2024-01-17|1105.58
#2024-01-18|1112.42
#2024-01-19|1092.66
#2024-01-22|1047.07
#2024-01-23|1072.44
#2024-01-24|1113.12
#2024-01-25|1134.08
#2024-01-26|1110.02
#2024-01-29|1111.59
#2024-01-30|1077.94
#2024-01-31|1058.43
#2024-02-01|1068.21
#2024-02-02|1057.96
#2024-02-05|1045.70
#2024-02-06|1090.77
#2024-02-07|1085.48
#2024-02-08|1093.82
#2024-02-09|1070.73
#2024-02-12|1071.03
#2024-02-13|1071.06
#2024-02-14|1065.36
#2024-02-15|1066.81
#2024-02-16|1111.68
#2024-02-19|1105.72
#2024-02-20|1125.79
#2024-02-21|1146.38
#2024-02-22|1171.53
#2024-02-23|1171.29
#2024-02-26|1166.01
#2024-02-27|1173.50
#2024-02-28|1148.83
#2024-02-29|1156.84
#2024-03-01|1160.82
#2024-03-04|1162.93
#2024-03-05|1134.94
#2024-03-06|1152.30
#2024-03-07|1143.62
#2024-03-08|1162.14
#2024-03-11|1180.61
#2024-03-12|1202.78
#2024-03-13|1200.76
#2024-03-14|1198.05
#2024-03-15|1187.81
#2024-03-18|1195.27
#2024-03-19|1174.36
#2024-03-20|1181.76
#2024-03-21|1194.00
#2024-03-22|1166.21
#2024-03-25|1157.00
#2024-03-26|1143.77
#2024-03-27|1134.18
#2024-03-28|1140.58
#2024-03-29|1140.65
#2024-04-01|1140.53
#2024-04-02|1159.48
#2024-04-03|1160.19
#2024-04-04|1160.25
#2024-04-05|1141.97
#2024-04-08|1150.46
#2024-04-09|1169.77
#2024-04-10|1178.67
#2024-04-11|1177.69
#2024-04-12|1163.01
#2024-04-15|1156.86
#2024-04-16|1133.41
#2024-04-17|1140.43
#2024-04-18|1149.41
#2024-04-19|1136.52
#2024-04-22|1142.08
#2024-04-23|1147.15
#2024-04-24|1172.47
#2024-04-25|1180.37
#2024-04-26|1215.73
#2024-04-29|1221.97
#2024-04-30|1224.00
#2024-05-01|1223.63
#2024-05-02|1252.62
#2024-05-03|1265.25
#2024-05-06|1280.41
#2024-05-07|1283.88
#2024-05-08|1265.76
#2024-05-09|1295.21
#2024-05-10|1323.55
#2024-05-13|1343.04
#2024-05-14|1342.71
#2024-05-15|1342.50
#2024-05-16|1354.13
#2024-05-17|1362.45
#2024-05-20|1375.42
#2024-05-21|1339.86
#2024-05-22|1345.24
#2024-05-23|1321.77
#2024-05-24|1289.42
#2024-05-27|1319.24
#2024-05-28|1316.27
#2024-05-29|1299.36
#2024-05-30|1290.59
#2024-05-31|1279.30
#2024-06-03|1295.20
#2024-06-04|1301.62
#2024-06-05|1295.03
#2024-06-06|1302.15
#2024-06-07|1302.81
#2024-06-10|1302.51
#2024-06-11|1274.17
#2024-06-12|1270.87
#2024-06-13|1284.15
#2024-06-14|1284.73
#2024-06-17|1267.31
#2024-06-18|1273.24
#2024-06-19|1298.72
#2024-06-20|1282.89
#2024-06-21|1264.62
#2024-06-24|1259.10
#2024-06-25|1260.50
#2024-06-26|1260.00
#2024-06-27|1230.01
#2024-06-28|1238.56
#2024-07-01|1238.36
#2024-07-02|1227.46
#2024-07-03|1242.60
#2024-07-04|1245.62
#2024-07-05|1233.61
#2024-07-08|1218.46
#2024-07-09|1227.08
#2024-07-10|1216.30
#2024-07-11|1235.97
#2024-07-12|1247.49
#2024-07-15|1232.46
#2024-07-16|1222.94
#2024-07-17|1219.50
#2024-07-18|1226.69
#2024-07-19|1206.43
#2024-07-22|1214.89
#2024-07-23|1195.22
#2024-07-24|1186.35
#2024-07-25|1164.22
#2024-07-26|1173.13
#2024-07-29|1171.63
#2024-07-30|1153.39
#2024-07-31|1193.34
#2024-08-01|1184.93
#2024-08-02|1165.64
#2024-08-05|1150.80
#2024-08-06|1154.66
#2024-08-07|1174.95
#2024-08-08|1164.39
#2024-08-09|1168.19
#2024-08-12|1166.81
#2024-08-13|1170.78
#2024-08-14|1157.70
#2024-08-15|1158.06
#2024-08-16|1167.96
#2024-08-19|1179.83
#2024-08-20|1167.65
#2024-08-21|1167.94
#2024-08-22|1171.53
#2024-08-23|1167.69
#2024-08-26|1179.72
#2024-08-27|1182.84
#2024-08-28|1167.87
#2024-08-29|1179.26
#2024-08-30|1196.07
#2024-09-02|1187.39
#2024-09-03|1184.97
#2024-09-04|1176.75
#2024-09-05|1183.87
#2024-09-06|1184.29
#2024-09-09|1162.09
#2024-09-10|1152.82
#2024-09-11|1143.30
#2024-09-12|1148.18
#2024-09-13|1157.85
#2024-09-16|1164.98
#2024-09-17|1173.84
#2024-09-18|1174.31
#2024-09-19|1198.92
#2024-09-20|1217.61
#2024-09-23|1214.27
#2024-09-24|1259.00
#2024-09-25|1267.74
#2024-09-26|1344.24
#2024-09-27|1426.82
#2024-09-30|1513.20
#2024-10-01|1511.50
#2024-10-02|1617.34
#2024-10-03|1565.03
#2024-10-04|1635.12
#2024-10-07|1711.68
#2024-10-08|1493.12
#2024-10-09|1450.29
#2024-10-10|1489.12
#2024-10-11|1488.66
#2024-10-14|1466.74
#2024-10-15|1402.40
#2024-10-16|1397.00
#2024-10-17|1373.27
#2024-10-18|1432.62
#2024-10-21|1415.98
#2024-10-22|1432.46
#2024-10-23|1459.53
#2024-10-24|1431.29
#2024-10-25|1446.76
#2024-10-28|1456.46
#2024-10-29|1447.83
#2024-10-30|1420.20
#2024-10-31|1419.17
#2024-11-01|1424.29
#2024-11-04|1439.55
#2024-11-05|1480.77
#2024-11-06|1456.96
#2024-11-07|1484.89
#2024-11-08|1486.27
#2024-11-11|1481.06
#2024-11-12|1434.41
#2024-11-13|1427.16
#2024-11-14|1388.63
#2024-11-15|1382.73
#2024-11-18|1387.76
#2024-11-19|1402.56
#2024-11-20|1415.97
#2024-11-21|1408.97
#2024-11-22|1370.69
#2024-11-25|1372.66
#2024-11-26|1363.77
#2024-11-27|1400.63
#2024-11-28|1374.78
#2024-11-29|1390.35
#2024-12-02|1409.96
#2024-12-03|1422.27
#2024-12-04|1415.66
#2024-12-05|1403.87
#2024-12-06|1429.33
#2024-12-09|1483.06
#2024-12-10|1456.76
#2024-12-11|1456.19
#2024-12-12|1476.15
#2024-12-13|1447.08
#2024-12-16|1434.49
#2024-12-17|1424.93
#2024-12-18|1444.30
#2024-12-19|1433.78
#2024-12-20|1423.80
#2024-12-23|1426.61
#2024-12-24|1437.03
#2024-12-25|1437.03
#2024-12-26|1436.84
#2024-12-27|1436.14
#2024-12-30|1432.66
#2024-12-31|1435.63
#2025-01-01|1435.63
#2025-01-02|1395.19
#2025-01-03|1394.48
#2025-01-06|1389.14
#2025-01-07|1387.96
#2025-01-08|1372.25
#2025-01-09|1372.99
#2025-01-10|1354.38
#2025-01-13|1349.78
#2025-01-14|1382.26
#2025-01-15|1376.53
#2025-01-16|1393.39
#2025-01-17|1404.48
#2025-01-20|1418.83
#2025-01-21|1437.93
#2025-01-22|1420.26
#2025-01-23|1409.66
#2025-01-24|1435.06
#2025-01-27|1442.94
#2025-01-28|1444.96
#2025-01-29|1444.82
#2025-01-30|1444.90
#2025-01-31|1444.80
#2025-02-03|1435.46
#2025-02-04|1479.68
#2025-02-05|1469.89
#2025-02-06|1497.17
#2025-02-07|1516.07
#2025-02-10|1526.26
#2025-02-11|1496.32
#2025-02-12|1517.38
#2025-02-13|1498.81
#2025-02-14|1563.14
#2025-02-17|1559.72
#2025-02-18|1574.79
#2025-02-19|1585.86
#2025-02-20|1561.34
#2025-02-21|1600.34
#2025-02-24|1595.17
#2025-02-25|1574.95
#2025-02-26|1613.21
#2025-02-27|1620.48
#2025-02-28|1552.62
#2025-03-03|1566.60
#2025-03-04|1570.64
#2025-03-05|1613.11
#2025-03-06|1653.42
#2025-03-07|1659.90
#2025-03-10|1650.71
#2025-03-11|1679.03
#2025-03-12|1669.57
#2025-03-13|1655.62
#2025-03-14|1690.88
#2025-03-17|1708.98
#2025-03-18|1734.63
#2025-03-19|1730.16
#2025-03-20|1697.77
#2025-03-21|1650.84
#2025-03-24|1656.21
#2025-03-25|1616.61
#2025-03-26|1628.41
#2025-03-27|1635.78
#2025-03-28|1629.15
#2025-03-31|1593.78
#2025-04-01|1606.42
#2025-04-02|1611.02
#2025-04-03|1582.33
#2025-04-04|1583.74
#2025-04-07|1337.47
#2025-04-08|1391.33
#2025-04-09|1427.75
#2025-04-10|1457.20
#2025-04-11|1494.41
#2025-04-14|1518.06
#2025-04-15|1513.78
#2025-04-16|1474.74
#2025-04-17|1485.25
#2025-04-18|1484.98
#2025-04-21|1483.20
#2025-04-22|1506.76
#2025-04-23|1530.84
#2025-04-24|1520.63
#2025-04-25|1518.87
#2025-04-28|1521.62
#2025-04-29|1535.69
#2025-04-30|1550.63
#2025-05-01|1550.13
#2025-05-02|1587.70
#2025-05-05|1587.71
#2025-05-06|1587.82
#2025-05-07|1573.68
#2025-05-08|1571.10
#2025-05-09|1565.01
#2025-05-12|1605.90
#2025-05-13|1593.33
#2025-05-14|1615.97
#2025-05-15|1596.28
#2025-05-16|1598.22
#2025-05-19|1604.31
#2025-05-20|1615.46
#2025-05-21|1638.10
#2025-05-22|1632.71
#2025-05-23|1632.61
#2025-05-26|1617.08
#2025-05-27|1629.37
#2025-05-28|1629.06
#2025-05-29|1655.02
#2025-05-30|1618.92
#2025-06-02|1611.02
#2025-06-03|1634.64
#2025-06-04|1649.52
#2025-06-05|1656.25
#2025-06-06|1653.98
#2025-06-09|1681.67
#2025-06-10|1694.51
#2025-06-11|1718.83
#2025-06-12|1721.93
#2025-06-13|1710.61
#2025-06-16|1724.16
#2025-06-17|1708.97
#2025-06-18|1699.21
#2025-06-19|1651.47
#2025-06-20|1663.78
#2025-06-23|1683.32
#2025-06-24|1725.57
#2025-06-25|1745.69
#2025-06-26|1742.11
#2025-06-27|1742.50
#2025-06-30|1747.40
#2025-07-01|1747.11
#2025-07-02|1753.52
#2025-07-03|1771.10
#2025-07-04|1783.75
#2025-07-07|1774.93
#2025-07-08|1794.18
#2025-07-09|1782.61
#2025-07-10|1793.18
#2025-07-11|1800.22
#2025-07-14|1820.52
#2025-07-15|1841.96
#2025-07-16|1829.07
#2025-07-17|1845.75
#2025-07-18|1870.50
#2025-07-21|1890.34
#2025-07-22|1900.20
#2025-07-23|1921.42
#2025-07-24|1952.96
#2025-07-25|1948.49
#2025-07-28|1937.27
#2025-07-29|1959.00
#2025-07-30|1941.81
#2025-07-31|1900.33
#2025-08-01|1868.66
#2025-08-04|1904.86
#2025-08-05|1927.97
#2025-08-06|1939.21
#2025-08-07|1948.22
#2025-08-08|1935.25
#2025-08-11|1939.00
#2025-08-12|1942.19
#2025-08-13|1978.13
#2025-08-14|1989.18
#2025-08-15|2018.75
#2025-08-18|2029.40
#2025-08-19|2024.21
#2025-08-20|2021.93
#2025-08-21|2024.58
#2025-08-22|2045.21
#2025-08-25|2076.01
#2025-08-26|2071.85
#2025-08-27|2033.31
#2025-08-28|2039.89
#2025-08-29|2054.30
#2025-09-01|2063.84
#2025-09-02|2047.51
#2025-09-03|2045.85
#2025-09-04|1999.11
#2025-09-05|2053.82
#2025-09-08|2071.46
#2025-09-09|2077.32
#2025-09-10|2082.10
#2025-09-11|2088.05
#2025-09-12|2112.90
#2025-09-15|2098.03
#2025-09-16|2087.18
#2025-09-17|2119.97
#2025-09-18|2102.31
#2025-09-19|2107.18
#2025-09-22|2109.64
#2025-09-23|2081.26
#2025-09-24|2082.31
#2025-09-25|2087.84
#2025-09-26|2064.82
#2025-09-29|2118.86
#2025-09-30|2165.59
#2025-10-01|2165.16
#2025-10-02|2187.99
#2025-10-03|2181.89
#2025-10-06|2181.69
#2025-10-07|2181.60
#2025-10-08|2181.14
#2025-10-09|2179.99
#2025-10-10|2134.41
#2025-10-13|2130.67
#2025-10-14|2069.98
#2025-10-15|2123.67
#2025-10-16|2131.51
#2025-10-17|2051.21
#2025-10-20|2072.94
#2025-10-21|2089.93
#2025-10-22|2072.07
#2025-10-23|2068.11
#2025-10-24|2104.64
#2025-10-27|2139.65
#2025-10-28|2108.02
#2025-10-29|2107.81
#2025-10-30|2108.80
#2025-10-31|2070.40
#2025-11-03|2082.43
#2025-11-04|2044.80
#2025-11-05|2048.17
#2025-11-06|2102.84
#2025-11-07|2076.17
#2025-11-10|2108.18
#2025-11-11|2103.24
#2025-11-12|2112.20
#2025-11-13|2134.30
#2025-11-14|2093.87
#2025-11-17|2076.37
#2025-11-18|2028.80
#2025-11-19|2030.84
#2025-11-20|2031.08
#2025-11-21|1967.76
#2025-11-24|1994.78
#2025-11-25|2010.99
#2025-11-26|2021.63
#2025-11-27|2022.19
#2025-11-28|2017.88
#2025-12-01|2045.01
#2025-12-02|2043.47
#2025-12-03|2021.43
#2025-12-04|2035.10
#2025-12-05|2056.74
#2025-12-08|2050.79
#2025-12-09|2003.65
#2025-12-10|2005.90
#2025-12-11|1978.58
#2025-12-12|2011.13
#2025-12-15|1999.63
#2025-12-16|1966.05
#2025-12-17|1985.16
#2025-12-18|1980.40
#2025-12-19|2000.69
#2025-12-22|2019.00
#2025-12-23|2011.58
#2025-12-24|2009.00
#2025-12-25|2009.23
#2025-12-26|2010.11
#2025-12-29|1994.07
#2025-12-30|2003.88
#2025-12-31|1999.16
#2026-01-01|1999.16
#2026-01-02|2043.28
#2026-01-05|2061.19
#2026-01-06|2106.21
#2026-01-07|2126.07
#2026-01-08|2113.31
#2026-01-09|2137.67
#2026-01-12|2156.64
#2026-01-13|2167.21
#2026-01-14|2175.21
#2026-01-15|2168.81
#2026-01-16|2173.07
#2026-01-19|2157.41
#2026-01-20|2156.52
#2026-01-21|2170.31
#2026-01-22|2168.92
#2026-01-23|2175.54
#2026-01-26|2176.51
#2026-01-27|2184.94
#2026-01-28|2233.18
#2026-01-29|2245.93
#2026-01-30|2179.53
#2026-02-02|2101.42
#2026-02-03|2135.20
#2026-02-04|2145.09
#2026-02-05|2136.27
#2026-02-06|2116.94
#2026-02-09|2156.79
#2026-02-10|2176.73
#2026-02-11|2190.80
#2026-02-12|2189.37
#2026-02-13|2165.93
#2026-02-16|2185.03
#2026-02-17|2185.00
#2026-02-18|2185.25
#2026-02-19|2185.31
#2026-02-20|2177.98
#2026-02-23|2223.17
#2026-02-24|2187.49
#2026-02-25|2198.34
#2026-02-26|2147.04
#2026-02-27|2155.95
#2026-03-02|2121.11
#2026-03-03|2059.78
#2026-03-04|2033.60
#2026-03-05|2038.66
#2026-03-06|2060.78
#2026-03-09|2038.29
#2026-03-10|2061.07
#2026-03-11|2071.05
#2026-03-12|2066.01
#2026-03-13|2025.68
#2026-03-16|2030.33
#2026-03-17|2026.99
#2026-03-18|2046.40
#2026-03-19|1987.58
#2026-03-20|1972.33
#2026-03-23|1904.21
#2026-03-24|1961.16
#2026-03-25|1992.15
#2026-03-26|1949.53
#2026-03-27|1966.73
#2026-03-30|1957.16
#2026-03-31|1921.99
#2026-04-01|1983.67
#2026-04-02|1983.39
#2026-04-03|1983.41
#2026-04-06|1983.52