Table Data - NASDAQ China Mid Cap Total Return Index
| Title | NASDAQ China Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCNMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQCNMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 196.62 |
| 2001-04-02 | 199.85 |
| 2001-04-03 | 194.59 |
| 2001-04-04 | 188.50 |
| 2001-04-05 | 189.36 |
| 2001-04-06 | 191.06 |
| 2001-04-09 | 190.61 |
| 2001-04-10 | 193.21 |
| 2001-04-11 | 194.49 |
| 2001-04-12 | 196.38 |
| 2001-04-13 | . |
| 2001-04-16 | 197.72 |
| 2001-04-17 | 197.21 |
| 2001-04-18 | 203.97 |
| 2001-04-19 | 206.91 |
| 2001-04-20 | 204.53 |
| 2001-04-23 | 205.86 |
| 2001-04-24 | 207.42 |
| 2001-04-25 | 203.35 |
| 2001-04-26 | 201.82 |
| 2001-04-27 | 204.83 |
| 2001-04-30 | 205.75 |
| 2001-05-01 | 205.76 |
| 2001-05-02 | 213.75 |
| 2001-05-03 | 211.58 |
| 2001-05-04 | 210.42 |
| 2001-05-07 | 212.07 |
| 2001-05-08 | 214.40 |
| 2001-05-09 | 219.67 |
| 2001-05-10 | 216.39 |
| 2001-05-11 | 217.39 |
| 2001-05-14 | 216.75 |
| 2001-05-15 | 222.66 |
| 2001-05-16 | 226.72 |
| 2001-05-17 | 226.01 |
| 2001-05-18 | 226.93 |
| 2001-05-21 | 232.51 |
| 2001-05-22 | 235.50 |
| 2001-05-23 | 235.41 |
| 2001-05-24 | 239.60 |
| 2001-05-25 | 243.49 |
| 2001-05-28 | . |
| 2001-05-29 | 239.88 |
| 2001-05-30 | 238.40 |
| 2001-05-31 | 235.79 |
| 2001-06-01 | 232.79 |
| 2001-06-04 | 240.41 |
| 2001-06-05 | 238.55 |
| 2001-06-06 | 236.93 |
| 2001-06-07 | 237.53 |
| 2001-06-08 | 236.83 |
| 2001-06-11 | 230.16 |
| 2001-06-12 | 224.96 |
| 2001-06-13 | 222.98 |
| 2001-06-14 | 215.85 |
| 2001-06-15 | 218.67 |
| 2001-06-18 | 218.26 |
| 2001-06-19 | 218.15 |
| 2001-06-20 | 220.10 |
| 2001-06-21 | 228.40 |
| 2001-06-22 | 229.29 |
| 2001-06-25 | 232.24 |
| 2001-06-26 | 232.21 |
| 2001-06-27 | 232.87 |
| 2001-06-28 | 227.74 |
| 2001-06-29 | 227.54 |
| 2001-07-02 | 226.75 |
| 2001-07-03 | 227.82 |
| 2001-07-04 | . |
| 2001-07-05 | 221.47 |
| 2001-07-06 | 220.58 |
| 2001-07-09 | 212.93 |
| 2001-07-10 | 217.09 |
| 2001-07-11 | 212.80 |
| 2001-07-12 | 214.91 |
| 2001-07-13 | 214.09 |
| 2001-07-16 | 212.29 |
| 2001-07-17 | 206.10 |
| 2001-07-18 | 205.51 |
| 2001-07-19 | 201.92 |
| 2001-07-20 | 206.10 |
| 2001-07-23 | 204.84 |
| 2001-07-24 | 203.69 |
| 2001-07-25 | 201.87 |
| 2001-07-26 | 204.13 |
| 2001-07-27 | 204.92 |
| 2001-07-30 | 201.18 |
| 2001-07-31 | 197.57 |
| 2001-08-01 | 198.95 |
| 2001-08-02 | 192.84 |
| 2001-08-03 | 187.88 |
| 2001-08-06 | 180.15 |
| 2001-08-07 | 181.87 |
| 2001-08-08 | 182.77 |
| 2001-08-09 | 185.78 |
| 2001-08-10 | 188.99 |
| 2001-08-13 | 187.45 |
| 2001-08-14 | 191.74 |
| 2001-08-15 | 193.82 |
| 2001-08-16 | 189.35 |
| 2001-08-17 | 191.82 |
| 2001-08-20 | 192.29 |
| 2001-08-21 | 194.65 |
| 2001-08-22 | 190.61 |
| 2001-08-23 | 189.67 |
| 2001-08-24 | 187.09 |
| 2001-08-27 | 184.24 |
| 2001-08-28 | 181.46 |
| 2001-08-29 | 181.67 |
| 2001-08-30 | 182.23 |
| 2001-08-31 | 179.40 |
| 2001-09-03 | . |
| 2001-09-04 | 180.62 |
| 2001-09-05 | 180.50 |
| 2001-09-06 | 180.00 |
| 2001-09-07 | 176.36 |
| 2001-09-10 | 175.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 145.98 |
| 2001-09-18 | 146.24 |
| 2001-09-19 | 154.99 |
| 2001-09-20 | 156.92 |
| 2001-09-21 | 156.06 |
| 2001-09-24 | 163.40 |
| 2001-09-25 | 164.07 |
| 2001-09-26 | 163.14 |
| 2001-09-27 | 164.92 |
| 2001-09-28 | 166.88 |
| 2001-10-01 | 166.90 |
| 2001-10-02 | 166.89 |
| 2001-10-03 | 169.96 |
| 2001-10-04 | 173.16 |
| 2001-10-05 | 173.93 |
| 2001-10-08 | 172.06 |
| 2001-10-09 | 178.20 |
| 2001-10-10 | 178.09 |
| 2001-10-11 | 177.21 |
| 2001-10-12 | 171.26 |
| 2001-10-15 | 171.53 |
| 2001-10-16 | 172.07 |
| 2001-10-17 | 173.59 |
| 2001-10-18 | 169.74 |
| 2001-10-19 | 170.20 |
| 2001-10-22 | 169.58 |
| 2001-10-23 | 179.28 |
| 2001-10-24 | 180.94 |
| 2001-10-25 | 179.60 |
| 2001-10-26 | 179.66 |
| 2001-10-29 | 181.12 |
| 2001-10-30 | 183.85 |
| 2001-10-31 | 183.01 |
| 2001-11-01 | 184.40 |
| 2001-11-02 | 182.32 |
| 2001-11-05 | 186.04 |
| 2001-11-06 | 184.80 |
| 2001-11-07 | 180.22 |
| 2001-11-08 | 183.67 |
| 2001-11-09 | 184.23 |
| 2001-11-12 | 183.90 |
| 2001-11-13 | 183.27 |
| 2001-11-14 | 185.17 |
| 2001-11-15 | 188.17 |
| 2001-11-16 | 189.29 |
| 2001-11-19 | 190.71 |
| 2001-11-20 | 190.27 |
| 2001-11-21 | 191.36 |
| 2001-11-22 | . |
| 2001-11-23 | 194.84 |
| 2001-11-26 | 193.18 |
| 2001-11-27 | 193.24 |
| 2001-11-28 | 190.16 |
| 2001-11-29 | 190.88 |
| 2001-11-30 | 193.34 |
| 2001-12-03 | 195.30 |
| 2001-12-04 | 196.58 |
| 2001-12-05 | 196.50 |
| 2001-12-06 | 199.81 |
| 2001-12-07 | 199.89 |
| 2001-12-10 | 200.83 |
| 2001-12-11 | 199.75 |
| 2001-12-12 | 196.99 |
| 2001-12-13 | 191.55 |
| 2001-12-14 | 192.40 |
| 2001-12-17 | 192.68 |
| 2001-12-18 | 193.32 |
| 2001-12-19 | 194.14 |
| 2001-12-20 | 194.99 |
| 2001-12-21 | 193.45 |
| 2001-12-24 | 192.96 |
| 2001-12-25 | . |
| 2001-12-26 | 194.79 |
| 2001-12-27 | 195.28 |
| 2001-12-28 | 194.82 |
| 2001-12-31 | 195.18 |
| 2002-01-01 | . |
| 2002-01-02 | 196.03 |
| 2002-01-03 | 198.55 |
| 2002-01-04 | 198.79 |
| 2002-01-07 | 204.55 |
| 2002-01-08 | 200.79 |
| 2002-01-09 | 195.03 |
| 2002-01-10 | 195.70 |
| 2002-01-11 | 193.67 |
| 2002-01-14 | 191.73 |
| 2002-01-15 | 189.85 |
| 2002-01-16 | 190.38 |
| 2002-01-17 | 189.40 |
| 2002-01-18 | 192.89 |
| 2002-01-21 | . |
| 2002-01-22 | 187.13 |
| 2002-01-23 | 189.07 |
| 2002-01-24 | 190.54 |
| 2002-01-25 | 193.36 |
| 2002-01-28 | 193.63 |
| 2002-01-29 | 194.07 |
| 2002-01-30 | 191.80 |
| 2002-01-31 | 195.22 |
| 2002-02-01 | 193.78 |
| 2002-02-04 | 193.78 |
| 2002-02-05 | 193.76 |
| 2002-02-06 | 193.44 |
| 2002-02-07 | 193.76 |
| 2002-02-08 | 195.77 |
| 2002-02-11 | 198.13 |
| 2002-02-12 | 198.13 |
| 2002-02-13 | 198.13 |
| 2002-02-14 | 198.13 |
| 2002-02-15 | 200.98 |
| 2002-02-18 | . |
| 2002-02-19 | 202.44 |
| 2002-02-20 | 202.15 |
| 2002-02-21 | 202.35 |
| 2002-02-22 | 201.19 |
| 2002-02-25 | 197.28 |
| 2002-02-26 | 197.80 |
| 2002-02-27 | 199.75 |
| 2002-02-28 | 198.54 |
| 2002-03-01 | 196.30 |
| 2002-03-04 | 199.03 |
| 2002-03-05 | 202.33 |
| 2002-03-06 | 202.13 |
| 2002-03-07 | 205.55 |
| 2002-03-08 | 207.35 |
| 2002-03-11 | 211.06 |
| 2002-03-12 | 211.57 |
| 2002-03-13 | 210.90 |
| 2002-03-14 | 209.53 |
| 2002-03-15 | 206.65 |
| 2002-03-18 | 206.48 |
| 2002-03-19 | 205.14 |
| 2002-03-20 | 206.68 |
| 2002-03-21 | 203.76 |
| 2002-03-22 | 203.27 |
| 2002-03-25 | 203.59 |
| 2002-03-26 | 201.67 |
| 2002-03-27 | 202.66 |
| 2002-03-28 | 204.45 |
| 2002-03-29 | . |
| 2002-04-01 | 204.30 |
| 2002-04-02 | 203.60 |
| 2002-04-03 | 204.55 |
| 2002-04-04 | 207.12 |
| 2002-04-05 | 206.80 |
| 2002-04-08 | 208.72 |
| 2002-04-09 | 209.06 |
| 2002-04-10 | 207.76 |
| 2002-04-11 | 205.50 |
| 2002-04-12 | 207.42 |
| 2002-04-15 | 209.03 |
| 2002-04-16 | 208.38 |
| 2002-04-17 | 209.17 |
| 2002-04-18 | 208.75 |
| 2002-04-19 | 208.96 |
| 2002-04-22 | 209.66 |
| 2002-04-23 | 211.07 |
| 2002-04-24 | 210.62 |
| 2002-04-25 | 209.27 |
| 2002-04-26 | 212.28 |
| 2002-04-29 | 214.74 |
| 2002-04-30 | 213.17 |
| 2002-05-01 | 213.18 |
| 2002-05-02 | 219.18 |
| 2002-05-03 | 221.15 |
| 2002-05-06 | 222.82 |
| 2002-05-07 | 223.76 |
| 2002-05-08 | 221.41 |
| 2002-05-09 | 222.22 |
| 2002-05-10 | 222.55 |
| 2002-05-13 | 223.04 |
| 2002-05-14 | 222.38 |
| 2002-05-15 | 223.87 |
| 2002-05-16 | 225.35 |
| 2002-05-17 | 226.75 |
| 2002-05-20 | 226.53 |
| 2002-05-21 | 227.65 |
| 2002-05-22 | 226.63 |
| 2002-05-23 | 226.79 |
| 2002-05-24 | 226.69 |
| 2002-05-27 | . |
| 2002-05-28 | 226.63 |
| 2002-05-29 | 225.49 |
| 2002-05-30 | 222.11 |
| 2002-05-31 | 220.31 |
| 2002-06-03 | 221.66 |
| 2002-06-04 | 222.16 |
| 2002-06-05 | 221.97 |
| 2002-06-06 | 224.13 |
| 2002-06-07 | 225.18 |
| 2002-06-10 | 224.64 |
| 2002-06-11 | 223.83 |
| 2002-06-12 | 223.58 |
| 2002-06-13 | 223.58 |
| 2002-06-14 | 219.53 |
| 2002-06-17 | 214.71 |
| 2002-06-18 | 213.10 |
| 2002-06-19 | 208.25 |
| 2002-06-20 | 211.17 |
| 2002-06-21 | 213.39 |
| 2002-06-24 | 220.52 |
| 2002-06-25 | 218.39 |
| 2002-06-26 | 214.58 |
| 2002-06-27 | 215.93 |
| 2002-06-28 | 218.08 |
| 2002-07-01 | 217.93 |
| 2002-07-02 | 217.88 |
| 2002-07-03 | 223.16 |
| 2002-07-04 | . |
| 2002-07-05 | 225.06 |
| 2002-07-08 | 223.82 |
| 2002-07-09 | 223.40 |
| 2002-07-10 | 221.24 |
| 2002-07-11 | 219.72 |
| 2002-07-12 | 221.02 |
| 2002-07-15 | 220.23 |
| 2002-07-16 | 217.90 |
| 2002-07-17 | 214.59 |
| 2002-07-18 | 214.12 |
| 2002-07-19 | 210.85 |
| 2002-07-22 | 204.07 |
| 2002-07-23 | 209.35 |
| 2002-07-24 | 203.44 |
| 2002-07-25 | 201.94 |
| 2002-07-26 | 198.47 |
| 2002-07-29 | 199.80 |
| 2002-07-30 | 206.69 |
| 2002-07-31 | 208.68 |
| 2002-08-01 | 204.45 |
| 2002-08-02 | 198.72 |
| 2002-08-05 | 193.02 |
| 2002-08-06 | 191.57 |
| 2002-08-07 | 195.67 |
| 2002-08-08 | 194.60 |
| 2002-08-09 | 195.37 |
| 2002-08-12 | 190.35 |
| 2002-08-13 | 192.99 |
| 2002-08-14 | 191.80 |
| 2002-08-15 | 194.41 |
| 2002-08-16 | 195.44 |
| 2002-08-19 | 195.95 |
| 2002-08-20 | 196.76 |
| 2002-08-21 | 199.85 |
| 2002-08-22 | 203.06 |
| 2002-08-23 | 202.23 |
| 2002-08-26 | 200.91 |
| 2002-08-27 | 198.02 |
| 2002-08-28 | 196.31 |
| 2002-08-29 | 196.45 |
| 2002-08-30 | 197.03 |
| 2002-09-02 | . |
| 2002-09-03 | 194.64 |
| 2002-09-04 | 194.89 |
| 2002-09-05 | 193.53 |
| 2002-09-06 | 191.82 |
| 2002-09-09 | 191.54 |
| 2002-09-10 | 195.90 |
| 2002-09-11 | 197.67 |
| 2002-09-12 | 198.13 |
| 2002-09-13 | 193.99 |
| 2002-09-16 | 191.60 |
| 2002-09-17 | 197.47 |
| 2002-09-18 | 194.97 |
| 2002-09-19 | 196.66 |
| 2002-09-20 | 194.53 |
| 2002-09-23 | 194.36 |
| 2002-09-24 | 193.67 |
| 2002-09-25 | 191.58 |
| 2002-09-26 | 192.12 |
| 2002-09-27 | 192.97 |
| 2002-09-30 | 191.34 |
| 2002-10-01 | 191.34 |
| 2002-10-02 | 190.03 |
| 2002-10-03 | 187.74 |
| 2002-10-04 | 186.85 |
| 2002-10-07 | 185.32 |
| 2002-10-08 | 183.76 |
| 2002-10-09 | 183.43 |
| 2002-10-10 | 179.08 |
| 2002-10-11 | 180.32 |
| 2002-10-14 | 180.69 |
| 2002-10-15 | 183.31 |
| 2002-10-16 | 186.83 |
| 2002-10-17 | 188.17 |
| 2002-10-18 | 190.66 |
| 2002-10-21 | 188.72 |
| 2002-10-22 | 187.47 |
| 2002-10-23 | 192.55 |
| 2002-10-24 | 191.44 |
| 2002-10-25 | 188.93 |
| 2002-10-28 | 191.26 |
| 2002-10-29 | 187.33 |
| 2002-10-30 | 186.99 |
| 2002-10-31 | 185.95 |
| 2002-11-01 | 185.45 |
| 2002-11-04 | 189.08 |
| 2002-11-05 | 190.20 |
| 2002-11-06 | 191.13 |
| 2002-11-07 | 190.73 |
| 2002-11-08 | 190.80 |
| 2002-11-11 | 188.71 |
| 2002-11-12 | 186.63 |
| 2002-11-13 | 186.77 |
| 2002-11-14 | 187.24 |
| 2002-11-15 | 186.98 |
| 2002-11-18 | 185.63 |
| 2002-11-19 | 186.87 |
| 2002-11-20 | 185.07 |
| 2002-11-21 | 183.50 |
| 2002-11-22 | 184.21 |
| 2002-11-25 | 184.55 |
| 2002-11-26 | 181.77 |
| 2002-11-27 | 180.59 |
| 2002-11-28 | . |
| 2002-11-29 | 183.01 |
| 2002-12-02 | 186.55 |
| 2002-12-03 | 188.72 |
| 2002-12-04 | 190.29 |
| 2002-12-05 | 190.52 |
| 2002-12-06 | 189.04 |
| 2002-12-09 | 190.12 |
| 2002-12-10 | 189.83 |
| 2002-12-11 | 188.93 |
| 2002-12-12 | 189.72 |
| 2002-12-13 | 191.36 |
| 2002-12-16 | 191.69 |
| 2002-12-17 | 193.62 |
| 2002-12-18 | 191.12 |
| 2002-12-19 | 192.12 |
| 2002-12-20 | 193.99 |
| 2002-12-23 | 192.40 |
| 2002-12-24 | 192.29 |
| 2002-12-25 | . |
| 2002-12-26 | 190.97 |
| 2002-12-27 | 191.11 |
| 2002-12-30 | 185.60 |
| 2002-12-31 | 185.60 |
| 2003-01-01 | . |
| 2003-01-02 | 184.75 |
| 2003-01-03 | 188.34 |
| 2003-01-06 | 189.56 |
| 2003-01-07 | 191.06 |
| 2003-01-08 | 193.88 |
| 2003-01-09 | 196.83 |
| 2003-01-10 | 198.85 |
| 2003-01-13 | 201.33 |
| 2003-01-14 | 201.76 |
| 2003-01-15 | 201.21 |
| 2003-01-16 | 201.02 |
| 2003-01-17 | 198.67 |
| 2003-01-20 | . |
| 2003-01-21 | 198.99 |
| 2003-01-22 | 200.27 |
| 2003-01-23 | 200.76 |
| 2003-01-24 | 199.45 |
| 2003-01-27 | 197.27 |
| 2003-01-28 | 200.43 |
| 2003-01-29 | 203.61 |
| 2003-01-30 | 202.89 |
| 2003-01-31 | 202.90 |
| 2003-02-03 | 202.89 |
| 2003-02-04 | 204.92 |
| 2003-02-05 | 207.48 |
| 2003-02-06 | 206.82 |
| 2003-02-07 | 206.58 |
| 2003-02-10 | 205.31 |
| 2003-02-11 | 204.06 |
| 2003-02-12 | 206.07 |
| 2003-02-13 | 205.38 |
| 2003-02-14 | 202.78 |
| 2003-02-17 | . |
| 2003-02-18 | 205.60 |
| 2003-02-19 | 207.02 |
| 2003-02-20 | 205.25 |
| 2003-02-21 | 201.72 |
| 2003-02-24 | 202.46 |
| 2003-02-25 | 201.38 |
| 2003-02-26 | 202.54 |
| 2003-02-27 | 201.85 |
| 2003-02-28 | 203.09 |
| 2003-03-03 | 203.30 |
| 2003-03-04 | 199.56 |
| 2003-03-05 | 196.18 |
| 2003-03-06 | 191.15 |
| 2003-03-07 | 191.52 |
| 2003-03-10 | 189.76 |
| 2003-03-11 | 191.23 |
| 2003-03-12 | 195.06 |
| 2003-03-13 | 194.98 |
| 2003-03-14 | 197.21 |
| 2003-03-17 | 196.42 |
| 2003-03-18 | 198.68 |
| 2003-03-19 | 199.36 |
| 2003-03-20 | 199.57 |
| 2003-03-21 | 200.77 |
| 2003-03-24 | 199.92 |
| 2003-03-25 | 200.17 |
| 2003-03-26 | 198.96 |
| 2003-03-27 | 200.65 |
| 2003-03-28 | 202.91 |
| 2003-03-31 | 198.33 |
| 2003-04-01 | 196.50 |
| 2003-04-02 | 198.95 |
| 2003-04-03 | 198.18 |
| 2003-04-04 | 199.77 |
| 2003-04-07 | 201.14 |
| 2003-04-08 | 200.08 |
| 2003-04-09 | 199.45 |
| 2003-04-10 | 199.21 |
| 2003-04-11 | 202.09 |
| 2003-04-14 | 198.80 |
| 2003-04-15 | 198.98 |
| 2003-04-16 | 199.90 |
| 2003-04-17 | 199.25 |
| 2003-04-18 | . |
| 2003-04-21 | 198.22 |
| 2003-04-22 | 194.63 |
| 2003-04-23 | 184.81 |
| 2003-04-24 | 185.83 |
| 2003-04-25 | 184.88 |
| 2003-04-28 | 187.87 |
| 2003-04-29 | 191.61 |
| 2003-04-30 | 191.92 |
| 2003-05-01 | 191.92 |
| 2003-05-02 | 189.88 |
| 2003-05-05 | 194.05 |
| 2003-05-06 | 194.45 |
| 2003-05-07 | 193.17 |
| 2003-05-08 | 193.17 |
| 2003-05-09 | 191.13 |
| 2003-05-12 | 192.26 |
| 2003-05-13 | 195.60 |
| 2003-05-14 | 197.39 |
| 2003-05-15 | 198.67 |
| 2003-05-16 | 199.60 |
| 2003-05-19 | 201.66 |
| 2003-05-20 | 203.00 |
| 2003-05-21 | 207.69 |
| 2003-05-22 | 211.96 |
| 2003-05-23 | 212.18 |
| 2003-05-26 | . |
| 2003-05-27 | 216.10 |
| 2003-05-28 | 216.22 |
| 2003-05-29 | 213.69 |
| 2003-05-30 | 216.14 |
| 2003-06-02 | 218.81 |
| 2003-06-03 | 216.30 |
| 2003-06-04 | 216.45 |
| 2003-06-05 | 214.81 |
| 2003-06-06 | 214.93 |
| 2003-06-09 | 215.33 |
| 2003-06-10 | 214.41 |
| 2003-06-11 | 215.80 |
| 2003-06-12 | 220.33 |
| 2003-06-13 | 228.56 |
| 2003-06-16 | 226.76 |
| 2003-06-17 | 226.85 |
| 2003-06-18 | 224.48 |
| 2003-06-19 | 228.37 |
| 2003-06-20 | 228.21 |
| 2003-06-23 | 225.53 |
| 2003-06-24 | 223.10 |
| 2003-06-25 | 224.48 |
| 2003-06-26 | 223.00 |
| 2003-06-27 | 225.86 |
| 2003-06-30 | 223.03 |
| 2003-07-01 | 223.10 |
| 2003-07-02 | 224.90 |
| 2003-07-03 | 227.71 |
| 2003-07-04 | . |
| 2003-07-07 | 231.58 |
| 2003-07-08 | 233.37 |
| 2003-07-09 | 240.24 |
| 2003-07-10 | 238.82 |
| 2003-07-11 | 239.80 |
| 2003-07-14 | 246.42 |
| 2003-07-15 | 246.57 |
| 2003-07-16 | 249.05 |
| 2003-07-17 | 240.67 |
| 2003-07-18 | 242.04 |
| 2003-07-21 | 241.63 |
| 2003-07-22 | 239.51 |
| 2003-07-23 | 233.19 |
| 2003-07-24 | 235.68 |
| 2003-07-25 | 237.55 |
| 2003-07-28 | 244.67 |
| 2003-07-29 | 243.43 |
| 2003-07-30 | 241.67 |
| 2003-07-31 | 244.90 |
| 2003-08-01 | 248.88 |
| 2003-08-04 | 251.44 |
| 2003-08-05 | 250.15 |
| 2003-08-06 | 242.99 |
| 2003-08-07 | 240.58 |
| 2003-08-08 | 239.67 |
| 2003-08-11 | 246.25 |
| 2003-08-12 | 249.63 |
| 2003-08-13 | 252.60 |
| 2003-08-14 | 255.41 |
| 2003-08-15 | 255.76 |
| 2003-08-18 | 261.27 |
| 2003-08-19 | 256.11 |
| 2003-08-20 | 255.81 |
| 2003-08-21 | 255.97 |
| 2003-08-22 | 257.67 |
| 2003-08-25 | 251.17 |
| 2003-08-26 | 250.73 |
| 2003-08-27 | 253.05 |
| 2003-08-28 | 255.51 |
| 2003-08-29 | 261.07 |
| 2003-09-01 | . |
| 2003-09-02 | 266.16 |
| 2003-09-03 | 274.05 |
| 2003-09-04 | 274.59 |
| 2003-09-05 | 273.64 |
| 2003-09-08 | 273.04 |
| 2003-09-09 | 265.92 |
| 2003-09-10 | 258.92 |
| 2003-09-11 | 263.86 |
| 2003-09-12 | 263.72 |
| 2003-09-15 | 265.45 |
| 2003-09-16 | 268.36 |
| 2003-09-17 | 266.56 |
| 2003-09-18 | 261.01 |
| 2003-09-19 | 257.83 |
| 2003-09-22 | 256.03 |
| 2003-09-23 | 264.10 |
| 2003-09-24 | 270.55 |
| 2003-09-25 | 270.08 |
| 2003-09-26 | 270.67 |
| 2003-09-29 | 272.47 |
| 2003-09-30 | 275.50 |
| 2003-10-01 | 275.70 |
| 2003-10-02 | 283.58 |
| 2003-10-03 | 288.35 |
| 2003-10-06 | 291.22 |
| 2003-10-07 | 291.99 |
| 2003-10-08 | 292.89 |
| 2003-10-09 | 301.86 |
| 2003-10-10 | 304.70 |
| 2003-10-13 | 307.80 |
| 2003-10-14 | 304.57 |
| 2003-10-15 | 310.21 |
| 2003-10-16 | 321.37 |
| 2003-10-17 | 321.33 |
| 2003-10-20 | 324.41 |
| 2003-10-21 | 324.47 |
| 2003-10-22 | 326.95 |
| 2003-10-23 | 307.88 |
| 2003-10-24 | 312.15 |
| 2003-10-27 | 318.66 |
| 2003-10-28 | 327.62 |
| 2003-10-29 | 325.44 |
| 2003-10-30 | 324.94 |
| 2003-10-31 | 329.09 |
| 2003-11-03 | 334.02 |
| 2003-11-04 | 336.72 |
| 2003-11-05 | 332.77 |
| 2003-11-06 | 324.73 |
| 2003-11-07 | 325.41 |
| 2003-11-10 | 322.54 |
| 2003-11-11 | 318.98 |
| 2003-11-12 | 320.73 |
| 2003-11-13 | 325.35 |
| 2003-11-14 | 325.62 |
| 2003-11-17 | 322.92 |
| 2003-11-18 | 322.06 |
| 2003-11-19 | 314.27 |
| 2003-11-20 | 309.86 |
| 2003-11-21 | 308.69 |
| 2003-11-24 | 309.04 |
| 2003-11-25 | 313.45 |
| 2003-11-26 | 317.10 |
| 2003-11-27 | . |
| 2003-11-28 | 333.21 |
| 2003-12-01 | 343.52 |
| 2003-12-02 | 344.51 |
| 2003-12-03 | 348.60 |
| 2003-12-04 | 346.83 |
| 2003-12-05 | 348.19 |
| 2003-12-08 | 348.45 |
| 2003-12-09 | 360.27 |
| 2003-12-10 | 369.07 |
| 2003-12-11 | 368.11 |
| 2003-12-12 | 376.08 |
| 2003-12-15 | 365.26 |
| 2003-12-16 | 357.91 |
| 2003-12-17 | 353.10 |
| 2003-12-18 | 356.82 |
| 2003-12-19 | 367.07 |
| 2003-12-22 | 377.14 |
| 2003-12-23 | 374.92 |
| 2003-12-24 | 378.78 |
| 2003-12-25 | . |
| 2003-12-26 | 378.89 |
| 2003-12-29 | 382.93 |
| 2003-12-30 | 380.31 |
| 2003-12-31 | 384.20 |
| 2004-01-01 | . |
| 2004-01-02 | 398.72 |
| 2004-01-05 | 410.98 |
| 2004-01-06 | 402.86 |
| 2004-01-07 | 403.17 |
| 2004-01-08 | 402.82 |
| 2004-01-09 | 403.07 |
| 2004-01-12 | 388.20 |
| 2004-01-13 | 388.17 |
| 2004-01-14 | 388.24 |
| 2004-01-15 | 384.74 |
| 2004-01-16 | 372.69 |
| 2004-01-19 | . |
| 2004-01-20 | 397.37 |
| 2004-01-21 | 399.85 |
| 2004-01-22 | 399.88 |
| 2004-01-23 | 399.89 |
| 2004-01-26 | 394.07 |
| 2004-01-27 | 395.50 |
| 2004-01-28 | 387.60 |
| 2004-01-29 | 384.67 |
| 2004-01-30 | 381.69 |
| 2004-02-02 | 371.52 |
| 2004-02-03 | 378.78 |
| 2004-02-04 | 374.60 |
| 2004-02-05 | 373.88 |
| 2004-02-06 | 387.37 |
| 2004-02-09 | 402.55 |
| 2004-02-10 | 395.94 |
| 2004-02-11 | 393.73 |
| 2004-02-12 | 398.29 |
| 2004-02-13 | 401.67 |
| 2004-02-16 | . |
| 2004-02-17 | 413.56 |
| 2004-02-18 | 415.98 |
| 2004-02-19 | 407.75 |
| 2004-02-20 | 408.08 |
| 2004-02-23 | 406.26 |
| 2004-02-24 | 402.74 |
| 2004-02-25 | 393.02 |
| 2004-02-26 | 402.91 |
| 2004-02-27 | 411.89 |
| 2004-03-01 | 411.91 |
| 2004-03-02 | 417.24 |
| 2004-03-03 | 415.57 |
| 2004-03-04 | 414.34 |
| 2004-03-05 | 408.62 |
| 2004-03-08 | 412.81 |
| 2004-03-09 | 407.07 |
| 2004-03-10 | 399.34 |
| 2004-03-11 | 386.51 |
| 2004-03-12 | 395.42 |
| 2004-03-15 | 399.35 |
| 2004-03-16 | 396.25 |
| 2004-03-17 | 403.43 |
| 2004-03-18 | 395.92 |
| 2004-03-19 | 392.07 |
| 2004-03-22 | 382.86 |
| 2004-03-23 | 385.37 |
| 2004-03-24 | 395.59 |
| 2004-03-25 | 384.69 |
| 2004-03-26 | 383.33 |
| 2004-03-29 | 377.38 |
| 2004-03-30 | 388.35 |
| 2004-03-31 | 390.82 |
| 2004-04-01 | 389.64 |
| 2004-04-02 | 398.37 |
| 2004-04-05 | 398.62 |
| 2004-04-06 | 408.32 |
| 2004-04-07 | 412.25 |
| 2004-04-08 | 414.30 |
| 2004-04-09 | . |
| 2004-04-12 | 413.77 |
| 2004-04-13 | 405.18 |
| 2004-04-14 | 388.76 |
| 2004-04-15 | 386.89 |
| 2004-04-16 | 386.92 |
| 2004-04-19 | 381.27 |
| 2004-04-20 | 367.51 |
| 2004-04-21 | 352.62 |
| 2004-04-22 | 356.05 |
| 2004-04-23 | 367.63 |
| 2004-04-26 | 347.86 |
| 2004-04-27 | 345.72 |
| 2004-04-28 | 347.44 |
| 2004-04-29 | 330.72 |
| 2004-04-30 | 329.60 |
| 2004-05-03 | 330.92 |
| 2004-05-04 | 343.33 |
| 2004-05-05 | 339.85 |
| 2004-05-06 | 343.34 |
| 2004-05-07 | 337.45 |
| 2004-05-10 | 310.66 |
| 2004-05-11 | 316.09 |
| 2004-05-12 | 321.71 |
| 2004-05-13 | 312.66 |
| 2004-05-14 | 295.22 |
| 2004-05-17 | 277.85 |
| 2004-05-18 | 289.44 |
| 2004-05-19 | 312.88 |
| 2004-05-20 | 308.67 |
| 2004-05-21 | 319.67 |
| 2004-05-24 | 328.14 |
| 2004-05-25 | 328.56 |
| 2004-05-26 | 328.82 |
| 2004-05-27 | 342.22 |
| 2004-05-28 | 342.63 |
| 2004-05-31 | . |
| 2004-06-01 | 338.33 |
| 2004-06-02 | 340.25 |
| 2004-06-03 | 325.20 |
| 2004-06-04 | 327.19 |
| 2004-06-07 | 341.03 |
| 2004-06-08 | 340.58 |
| 2004-06-09 | 337.34 |
| 2004-06-10 | 337.95 |
| 2004-06-11 | . |
| 2004-06-14 | 332.96 |
| 2004-06-15 | 331.63 |
| 2004-06-16 | 328.97 |
| 2004-06-17 | 319.10 |
| 2004-06-18 | 309.99 |
| 2004-06-21 | 310.66 |
| 2004-06-22 | 311.15 |
| 2004-06-23 | 315.75 |
| 2004-06-24 | 331.74 |
| 2004-06-25 | 334.48 |
| 2004-06-28 | 338.56 |
| 2004-06-29 | 336.22 |
| 2004-06-30 | 340.42 |
| 2004-07-01 | 341.69 |
| 2004-07-02 | 344.23 |
| 2004-07-05 | . |
| 2004-07-06 | 352.81 |
| 2004-07-07 | 352.53 |
| 2004-07-08 | 342.37 |
| 2004-07-09 | 343.03 |
| 2004-07-12 | 339.31 |
| 2004-07-13 | 337.96 |
| 2004-07-14 | 335.46 |
| 2004-07-15 | 336.24 |
| 2004-07-16 | 345.70 |
| 2004-07-19 | 352.44 |
| 2004-07-20 | 349.21 |
| 2004-07-21 | 352.42 |
| 2004-07-22 | 348.28 |
| 2004-07-23 | 348.44 |
| 2004-07-26 | 343.46 |
| 2004-07-27 | 343.70 |
| 2004-07-28 | 344.05 |
| 2004-07-29 | 342.39 |
| 2004-07-30 | 343.84 |
| 2004-08-02 | 340.31 |
| 2004-08-03 | 333.99 |
| 2004-08-04 | 333.75 |
| 2004-08-05 | 341.05 |
| 2004-08-06 | 337.32 |
| 2004-08-09 | 332.13 |
| 2004-08-10 | 327.28 |
| 2004-08-11 | 319.18 |
| 2004-08-12 | 320.35 |
| 2004-08-13 | 318.24 |
| 2004-08-16 | 312.98 |
| 2004-08-17 | 314.11 |
| 2004-08-18 | 319.12 |
| 2004-08-19 | 326.76 |
| 2004-08-20 | 326.19 |
| 2004-08-23 | 324.05 |
| 2004-08-24 | 327.77 |
| 2004-08-25 | 331.84 |
| 2004-08-26 | 335.88 |
| 2004-08-27 | 334.38 |
| 2004-08-30 | 336.13 |
| 2004-08-31 | 336.99 |
| 2004-09-01 | 342.79 |
| 2004-09-02 | 341.57 |
| 2004-09-03 | 336.15 |
| 2004-09-06 | . |
| 2004-09-07 | 340.98 |
| 2004-09-08 | 340.94 |
| 2004-09-09 | 338.40 |
| 2004-09-10 | 336.45 |
| 2004-09-13 | 338.25 |
| 2004-09-14 | 342.48 |
| 2004-09-15 | 344.22 |
| 2004-09-16 | 355.39 |
| 2004-09-17 | 363.52 |
| 2004-09-20 | 374.55 |
| 2004-09-21 | 372.74 |
| 2004-09-22 | 364.54 |
| 2004-09-23 | 367.64 |
| 2004-09-24 | 360.74 |
| 2004-09-27 | 361.15 |
| 2004-09-28 | 359.20 |
| 2004-09-29 | 358.86 |
| 2004-09-30 | 367.44 |
| 2004-10-01 | 367.48 |
| 2004-10-04 | 377.64 |
| 2004-10-05 | 379.47 |
| 2004-10-06 | 378.22 |
| 2004-10-07 | 385.70 |
| 2004-10-08 | 381.02 |
| 2004-10-11 | 383.31 |
| 2004-10-12 | 377.98 |
| 2004-10-13 | 370.14 |
| 2004-10-14 | 362.10 |
| 2004-10-15 | 363.64 |
| 2004-10-18 | 362.37 |
| 2004-10-19 | 369.27 |
| 2004-10-20 | 359.74 |
| 2004-10-21 | 355.82 |
| 2004-10-22 | 355.84 |
| 2004-10-25 | 353.51 |
| 2004-10-26 | 355.42 |
| 2004-10-27 | 358.18 |
| 2004-10-28 | 368.26 |
| 2004-10-29 | 358.88 |
| 2004-11-01 | 357.20 |
| 2004-11-02 | 364.45 |
| 2004-11-03 | 368.55 |
| 2004-11-04 | 367.29 |
| 2004-11-05 | 367.59 |
| 2004-11-08 | 364.79 |
| 2004-11-09 | 369.80 |
| 2004-11-10 | 377.16 |
| 2004-11-11 | 374.17 |
| 2004-11-12 | 377.34 |
| 2004-11-15 | 383.41 |
| 2004-11-16 | 378.35 |
| 2004-11-17 | 380.68 |
| 2004-11-18 | 382.75 |
| 2004-11-19 | 383.35 |
| 2004-11-22 | 382.47 |
| 2004-11-23 | 389.56 |
| 2004-11-24 | 387.24 |
| 2004-11-25 | . |
| 2004-11-26 | 387.63 |
| 2004-11-29 | 390.81 |
| 2004-11-30 | 391.23 |
| 2004-12-01 | 387.98 |
| 2004-12-02 | 390.20 |
| 2004-12-03 | 386.16 |
| 2004-12-06 | 386.41 |
| 2004-12-07 | 383.27 |
| 2004-12-08 | 377.23 |
| 2004-12-09 | 378.50 |
| 2004-12-10 | 373.92 |
| 2004-12-13 | 375.06 |
| 2004-12-14 | 375.53 |
| 2004-12-15 | 380.11 |
| 2004-12-16 | 379.73 |
| 2004-12-17 | 376.44 |
| 2004-12-20 | 378.16 |
| 2004-12-21 | 378.96 |
| 2004-12-22 | 376.27 |
| 2004-12-23 | 374.99 |
| 2004-12-24 | . |
| 2004-12-27 | 376.19 |
| 2004-12-28 | 377.87 |
| 2004-12-29 | 378.45 |
| 2004-12-30 | 374.27 |
| 2004-12-31 | 376.05 |
| 2005-01-03 | 376.91 |
| 2005-01-04 | 373.70 |
| 2005-01-05 | 363.22 |
| 2005-01-06 | 362.50 |
| 2005-01-07 | 360.15 |
| 2005-01-10 | 358.86 |
| 2005-01-11 | 359.65 |
| 2005-01-12 | 359.87 |
| 2005-01-13 | 360.52 |
| 2005-01-14 | 358.18 |
| 2005-01-17 | . |
| 2005-01-18 | 365.15 |
| 2005-01-19 | 362.85 |
| 2005-01-20 | 359.94 |
| 2005-01-21 | 356.64 |
| 2005-01-24 | 354.60 |
| 2005-01-25 | 359.84 |
| 2005-01-26 | 362.64 |
| 2005-01-27 | 364.63 |
#2005-01-28| 366.49
#2005-01-31| 370.15
#2005-02-01| 366.74
#2005-02-02| 369.15
#2005-02-03| 371.73
#2005-02-04| 373.04
#2005-02-07| 378.88
#2005-02-08| 380.92
#2005-02-09| 380.92
#2005-02-10| 380.92
#2005-02-11| 380.91
#2005-02-14| 383.65
#2005-02-15| 384.66
#2005-02-16| 384.19
#2005-02-17| 381.09
#2005-02-18| 381.68
#2005-02-21| .
#2005-02-22| 386.76
#2005-02-23| 386.96
#2005-02-24| 389.64
#2005-02-25| 392.51
#2005-02-28| 397.09
#2005-03-01| 397.73
#2005-03-02| 388.48
#2005-03-03| 389.26
#2005-03-04| 386.26
#2005-03-07| 389.76
#2005-03-08| 393.98
#2005-03-09| 395.29
#2005-03-10| 393.68
#2005-03-11| 393.30
#2005-03-14| 392.24
#2005-03-15| 386.11
#2005-03-16| 388.24
#2005-03-17| 386.35
#2005-03-18| 383.52
#2005-03-21| 386.43
#2005-03-22| 380.14
#2005-03-23| 373.92
#2005-03-24| 375.05
#2005-03-25| .
#2005-03-28| 375.06
#2005-03-29| 370.77
#2005-03-30| 369.44
#2005-03-31| 373.32
#2005-04-01| 376.36
#2005-04-04| 375.25
#2005-04-05| 375.44
#2005-04-06| 378.18
#2005-04-07| 380.95
#2005-04-08| 382.44
#2005-04-11| 381.03
#2005-04-12| 377.22
#2005-04-13| 378.68
#2005-04-14| 374.87
#2005-04-15| 367.54
#2005-04-18| 355.32
#2005-04-19| 360.91
#2005-04-20| 358.53
#2005-04-21| 357.87
#2005-04-22| 364.55
#2005-04-25| 363.01
#2005-04-26| 368.12
#2005-04-27| 366.32
#2005-04-28| 366.62
#2005-04-29| 364.80
#2005-05-02| 364.75
#2005-05-03| 365.67
#2005-05-04| 366.19
#2005-05-05| 372.43
#2005-05-06| 369.33
#2005-05-09| 367.17
#2005-05-10| 367.06
#2005-05-11| 361.83
#2005-05-12| 360.75
#2005-05-13| 357.75
#2005-05-16| 357.71
#2005-05-17| 350.28
#2005-05-18| 347.78
#2005-05-19| 353.21
#2005-05-20| 353.05
#2005-05-23| 349.57
#2005-05-24| 350.31
#2005-05-25| 345.59
#2005-05-26| 345.10
#2005-05-27| 351.05
#2005-05-30| .
#2005-05-31| 352.68
#2005-06-01| 347.24
#2005-06-02| 348.84
#2005-06-03| 350.78
#2005-06-06| 356.96
#2005-06-07| 355.68
#2005-06-08| 361.73
#2005-06-09| 360.33
#2005-06-10| 360.98
#2005-06-13| 360.17
#2005-06-14| 359.35
#2005-06-15| 357.34
#2005-06-16| 354.99
#2005-06-17| 356.41
#2005-06-20| 356.27
#2005-06-21| 355.30
#2005-06-22| 361.19
#2005-06-23| 364.64
#2005-06-24| 363.32
#2005-06-27| 361.72
#2005-06-28| 359.97
#2005-06-29| 354.94
#2005-06-30| 353.97
#2005-07-01| 354.14
#2005-07-04| .
#2005-07-05| 350.56
#2005-07-06| 349.68
#2005-07-07| 342.39
#2005-07-08| 341.52
#2005-07-11| 347.79
#2005-07-12| 348.20
#2005-07-13| 351.20
#2005-07-14| 351.88
#2005-07-15| 350.09
#2005-07-18| 349.50
#2005-07-19| 350.59
#2005-07-20| 354.74
#2005-07-21| 357.88
#2005-07-22| 360.70
#2005-07-25| 360.59
#2005-07-26| 357.43
#2005-07-27| 358.91
#2005-07-28| 358.02
#2005-07-29| 357.94
#2005-08-01| 357.22
#2005-08-02| 358.73
#2005-08-03| 363.71
#2005-08-04| 364.06
#2005-08-05| 364.51
#2005-08-08| 364.08
#2005-08-09| 358.95
#2005-08-10| 365.68
#2005-08-11| 365.86
#2005-08-12| 368.45
#2005-08-15| 369.60
#2005-08-16| 368.82
#2005-08-17| 366.15
#2005-08-18| 362.17
#2005-08-19| 360.83
#2005-08-22| 361.66
#2005-08-23| 357.17
#2005-08-24| 352.81
#2005-08-25| 353.42
#2005-08-26| 357.65
#2005-08-29| 353.91
#2005-08-30| 354.67
#2005-08-31| 355.33
#2005-09-01| 363.69
#2005-09-02| 362.68
#2005-09-05| .
#2005-09-06| 363.99
#2005-09-07| 366.16
#2005-09-08| 364.66
#2005-09-09| 363.33
#2005-09-12| 368.15
#2005-09-13| 366.37
#2005-09-14| 368.68
#2005-09-15| 367.58
#2005-09-16| 367.13
#2005-09-19| 367.14
#2005-09-20| 367.66
#2005-09-21| 365.02
#2005-09-22| 362.56
#2005-09-23| 361.13
#2005-09-26| 359.34
#2005-09-27| 359.97
#2005-09-28| 361.90
#2005-09-29| 374.52
#2005-09-30| 377.37
#2005-10-03| 379.03
#2005-10-04| 381.64
#2005-10-05| 376.68
#2005-10-06| 369.45
#2005-10-07| 368.10
#2005-10-10| 370.46
#2005-10-11| 370.40
#2005-10-12| 361.79
#2005-10-13| 361.79
#2005-10-14| 354.14
#2005-10-17| 355.42
#2005-10-18| 357.40
#2005-10-19| 350.72
#2005-10-20| 352.77
#2005-10-21| 349.41
#2005-10-24| 346.32
#2005-10-25| 342.16
#2005-10-26| 339.49
#2005-10-27| 339.23
#2005-10-28| 334.01
#2005-10-31| 338.24
#2005-11-01| 346.80
#2005-11-02| 347.82
#2005-11-03| 352.10
#2005-11-04| 350.77
#2005-11-07| 346.82
#2005-11-08| 347.40
#2005-11-09| 349.14
#2005-11-10| 354.54
#2005-11-11| 355.01
#2005-11-14| 351.45
#2005-11-15| 354.34
#2005-11-16| 351.60
#2005-11-17| 354.35
#2005-11-18| 359.51
#2005-11-21| 361.91
#2005-11-22| 359.20
#2005-11-23| 361.47
#2005-11-24| .
#2005-11-25| 363.52
#2005-11-28| 364.70
#2005-11-29| 360.05
#2005-11-30| 358.50
#2005-12-01| 360.20
#2005-12-02| 362.89
#2005-12-05| 364.73
#2005-12-06| 361.23
#2005-12-07| 364.28
#2005-12-08| 364.53
#2005-12-09| 362.42
#2005-12-12| 366.07
#2005-12-13| 368.42
#2005-12-14| 369.02
#2005-12-15| 369.84
#2005-12-16| 369.57
#2005-12-19| 372.41
#2005-12-20| 371.93
#2005-12-21| 372.31
#2005-12-22| 373.05
#2005-12-23| 375.55
#2005-12-26| .
#2005-12-27| 375.56
#2005-12-28| 377.58
#2005-12-29| 381.15
#2005-12-30| 380.42
#2006-01-02| .
#2006-01-03| 388.11
#2006-01-04| 397.87
#2006-01-05| 400.04
#2006-01-06| 403.33
#2006-01-09| 411.17
#2006-01-10| 408.39
#2006-01-11| 404.92
#2006-01-12| 407.58
#2006-01-13| 412.96
#2006-01-16| .
#2006-01-17| 412.54
#2006-01-18| 412.83
#2006-01-19| 421.20
#2006-01-20| 420.72
#2006-01-23| 415.73
#2006-01-24| 422.22
#2006-01-25| 423.97
#2006-01-26| 426.32
#2006-01-27| 434.90
#2006-01-30| 434.86
#2006-01-31| 434.86
#2006-02-01| 448.59
#2006-02-02| 441.22
#2006-02-03| 436.82
#2006-02-06| 446.03
#2006-02-07| 453.20
#2006-02-08| 442.57
#2006-02-09| 438.54
#2006-02-10| 443.62
#2006-02-13| 441.73
#2006-02-14| 441.50
#2006-02-15| 447.31
#2006-02-16| 446.81
#2006-02-17| 444.98
#2006-02-20| .
#2006-02-21| 452.89
#2006-02-22| 460.23
#2006-02-23| 459.73
#2006-02-24| 458.74
#2006-02-27| 458.09
#2006-02-28| 454.04
#2006-03-01| 453.49
#2006-03-02| 456.78
#2006-03-03| 460.32
#2006-03-06| 461.37
#2006-03-07| 450.71
#2006-03-08| 439.87
#2006-03-09| 440.69
#2006-03-10| 439.53
#2006-03-13| 441.69
#2006-03-14| 439.89
#2006-03-15| 449.34
#2006-03-16| 451.89
#2006-03-17| 451.22
#2006-03-20| 452.77
#2006-03-21| 452.79
#2006-03-22| 448.07
#2006-03-23| 458.39
#2006-03-24| 460.38
#2006-03-27| 466.88
#2006-03-28| 465.87
#2006-03-29| 467.31
#2006-03-30| 474.42
#2006-03-31| 478.24
#2006-04-03| 488.39
#2006-04-04| 491.89
#2006-04-05| 492.29
#2006-04-06| 504.86
#2006-04-07| 498.33
#2006-04-10| 496.82
#2006-04-11| 495.83
#2006-04-12| 489.46
#2006-04-13| 494.65
#2006-04-14| .
#2006-04-17| 494.62
#2006-04-18| 512.35
#2006-04-19| 517.28
#2006-04-20| 521.09
#2006-04-21| 515.77
#2006-04-24| 502.72
#2006-04-25| 489.28
#2006-04-26| 495.79
#2006-04-27| 501.05
#2006-04-28| 495.09
#2006-05-01| 495.11
#2006-05-02| 503.53
#2006-05-03| 510.40
#2006-05-04| 512.67
#2006-05-05| 512.70
#2006-05-08| 523.15
#2006-05-09| 519.72
#2006-05-10| 520.11
#2006-05-11| 519.08
#2006-05-12| 514.54
#2006-05-15| 500.62
#2006-05-16| 492.94
#2006-05-17| 503.44
#2006-05-18| 490.56
#2006-05-19| 485.64
#2006-05-22| 460.07
#2006-05-23| 464.01
#2006-05-24| 464.61
#2006-05-25| 457.37
#2006-05-26| 465.65
#2006-05-29| .
#2006-05-30| 468.93
#2006-05-31| 469.15
#2006-06-01| 459.19
#2006-06-02| 465.87
#2006-06-05| 468.26
#2006-06-06| 466.67
#2006-06-07| 456.30
#2006-06-08| 437.69
#2006-06-09| 437.16
#2006-06-12| 437.53
#2006-06-13| 418.91
#2006-06-14| 416.68
#2006-06-15| 423.00
#2006-06-16| 443.16
#2006-06-19| 433.07
#2006-06-20| 423.79
#2006-06-21| 428.26
#2006-06-22| 435.22
#2006-06-23| 432.48
#2006-06-26| 436.71
#2006-06-27| 440.32
#2006-06-28| 440.87
#2006-06-29| 448.27
#2006-06-30| 467.86
#2006-07-03| 465.51
#2006-07-04| .
#2006-07-05| 461.91
#2006-07-06| 466.71
#2006-07-07| 467.65
#2006-07-10| 465.48
#2006-07-11| 466.83
#2006-07-12| 468.57
#2006-07-13| 459.94
#2006-07-14| 455.49
#2006-07-17| 450.50
#2006-07-18| 449.99
#2006-07-19| 450.55
#2006-07-20| 461.16
#2006-07-21| 459.93
#2006-07-24| 455.88
#2006-07-25| 457.83
#2006-07-26| 457.79
#2006-07-27| 464.11
#2006-07-28| 465.98
#2006-07-31| 465.24
#2006-08-01| 463.14
#2006-08-02| 465.51
#2006-08-03| 471.35
#2006-08-04| 468.98
#2006-08-07| 468.34
#2006-08-08| 469.02
#2006-08-09| 474.78
#2006-08-10| 470.97
#2006-08-11| 473.05
#2006-08-14| 471.31
#2006-08-15| 471.39
#2006-08-16| 480.40
#2006-08-17| 479.09
#2006-08-18| 479.17
#2006-08-21| 469.22
#2006-08-22| 473.55
#2006-08-23| 472.55
#2006-08-24| 469.49
#2006-08-25| 470.88
#2006-08-28| 469.29
#2006-08-29| 473.50
#2006-08-30| 473.40
#2006-08-31| 472.10
#2006-09-01| 475.06
#2006-09-04| .
#2006-09-05| 486.87
#2006-09-06| 488.17
#2006-09-07| 487.92
#2006-09-08| 485.04
#2006-09-11| 481.88
#2006-09-12| 481.67
#2006-09-13| 488.34
#2006-09-14| 488.35
#2006-09-15| 488.10
#2006-09-18| 495.47
#2006-09-19| 496.96
#2006-09-20| 496.37
#2006-09-21| 500.35
#2006-09-22| 500.17
#2006-09-25| 497.24
#2006-09-26| 492.05
#2006-09-27| 497.66
#2006-09-28| 501.78
#2006-09-29| 502.15
#2006-10-02| 502.15
#2006-10-03| 502.36
#2006-10-04| 501.06
#2006-10-05| 503.45
#2006-10-06| 502.42
#2006-10-09| 499.10
#2006-10-10| 501.60
#2006-10-11| 504.88
#2006-10-12| 505.45
#2006-10-13| 509.53
#2006-10-16| 511.17
#2006-10-17| 510.78
#2006-10-18| 511.59
#2006-10-19| 518.22
#2006-10-20| 525.59
#2006-10-23| 524.58
#2006-10-24| 526.31
#2006-10-25| 530.08
#2006-10-26| 534.29
#2006-10-27| 527.88
#2006-10-30| 527.89
#2006-10-31| 536.56
#2006-11-01| 546.83
#2006-11-02| 551.45
#2006-11-03| 552.10
#2006-11-06| 554.77
#2006-11-07| 558.54
#2006-11-08| 554.06
#2006-11-09| 564.28
#2006-11-10| 560.85
#2006-11-13| 555.73
#2006-11-14| 554.96
#2006-11-15| 558.94
#2006-11-16| 560.77
#2006-11-17| 569.56
#2006-11-20| 564.95
#2006-11-21| 570.48
#2006-11-22| 584.86
#2006-11-23| .
#2006-11-24| 588.45
#2006-11-27| 589.68
#2006-11-28| 568.74
#2006-11-29| 581.87
#2006-11-30| 590.72
#2006-12-01| 593.65
#2006-12-04| 596.66
#2006-12-05| 603.32
#2006-12-06| 602.37
#2006-12-07| 597.57
#2006-12-08| 592.38
#2006-12-11| 594.32
#2006-12-12| 594.53
#2006-12-13| 589.91
#2006-12-14| 599.17
#2006-12-15| 604.69
#2006-12-18| 611.12
#2006-12-19| 608.09
#2006-12-20| 616.69
#2006-12-21| 616.81
#2006-12-22| 618.14
#2006-12-25| .
#2006-12-26| 619.18
#2006-12-27| 631.17
#2006-12-28| 641.27
#2006-12-29| 647.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 664.16
#2007-01-04| 655.99
#2007-01-05| 657.86
#2007-01-08| 651.59
#2007-01-09| 650.22
#2007-01-10| 639.03
#2007-01-11| 640.21
#2007-01-12| 647.19
#2007-01-15| .
#2007-01-16| 675.94
#2007-01-17| 675.96
#2007-01-18| 677.97
#2007-01-19| 683.00
#2007-01-22| 703.22
#2007-01-23| 698.99
#2007-01-24| 699.38
#2007-01-25| 688.67
#2007-01-26| 671.54
#2007-01-29| 677.37
#2007-01-30| 686.61
#2007-01-31| 678.06
#2007-02-01| 672.99
#2007-02-02| 675.07
#2007-02-05| 677.66
#2007-02-06| 684.11
#2007-02-07| 694.93
#2007-02-08| 703.20
#2007-02-09| 700.90
#2007-02-12| 706.75
#2007-02-13| 692.76
#2007-02-14| 705.72
#2007-02-15| 717.26
#2007-02-16| 723.84
#2007-02-19| .
#2007-02-20| 723.80
#2007-02-21| 729.93
#2007-02-22| 737.54
#2007-02-23| 735.03
#2007-02-26| 733.45
#2007-02-27| 711.94
#2007-02-28| 686.00
#2007-03-01| 676.16
#2007-03-02| 669.08
#2007-03-05| 622.10
#2007-03-06| 637.38
#2007-03-07| 648.61
#2007-03-08| 671.65
#2007-03-09| 673.96
#2007-03-12| 689.73
#2007-03-13| 688.94
#2007-03-14| 669.85
#2007-03-15| 678.77
#2007-03-16| 678.40
#2007-03-19| 683.95
#2007-03-20| 688.71
#2007-03-21| 693.17
#2007-03-22| 704.36
#2007-03-23| 712.28
#2007-03-26| 722.50
#2007-03-27| 719.34
#2007-03-28| 712.76
#2007-03-29| 719.51
#2007-03-30| 722.00
#2007-04-02| 723.92
#2007-04-03| 730.96
#2007-04-04| 749.65
#2007-04-05| 749.33
#2007-04-06| .
#2007-04-09| 748.93
#2007-04-10| 764.71
#2007-04-11| 769.71
#2007-04-12| 770.92
#2007-04-13| 767.28
#2007-04-16| 774.06
#2007-04-17| 774.27
#2007-04-18| 771.55
#2007-04-19| 752.26
#2007-04-20| 763.14
#2007-04-23| 771.61
#2007-04-24| 766.99
#2007-04-25| 760.49
#2007-04-26| 763.33
#2007-04-27| 756.02
#2007-04-30| 758.68
#2007-05-01| 758.57
#2007-05-02| 760.77
#2007-05-03| 773.37
#2007-05-04| 781.88
#2007-05-07| 787.68
#2007-05-08| 790.17
#2007-05-09| 797.33
#2007-05-10| 805.69
#2007-05-11| 796.39
#2007-05-14| 839.15
#2007-05-15| 829.55
#2007-05-16| 838.96
#2007-05-17| 841.18
#2007-05-18| 836.07
#2007-05-21| 843.12
#2007-05-22| 841.72
#2007-05-23| 851.18
#2007-05-24| 849.51
#2007-05-25| 841.02
#2007-05-28| .
#2007-05-29| 849.58
#2007-05-30| 825.89
#2007-05-31| 847.23
#2007-06-01| 854.59
#2007-06-04| 847.06
#2007-06-05| 856.95
#2007-06-06| 861.73
#2007-06-07| 858.68
#2007-06-08| 846.35
#2007-06-11| 851.93
#2007-06-12| 855.91
#2007-06-13| 858.03
#2007-06-14| 868.43
#2007-06-15| 881.90
#2007-06-18| 900.63
#2007-06-19| 901.53
#2007-06-20| 913.44
#2007-06-21| 925.59
#2007-06-22| 925.31
#2007-06-25| 919.17
#2007-06-26| 917.15
#2007-06-27| 907.83
#2007-06-28| 917.02
#2007-06-29| 923.41
#2007-07-02| 922.24
#2007-07-03| 947.26
#2007-07-04| .
#2007-07-05| 954.94
#2007-07-06| 955.24
#2007-07-09| 978.89
#2007-07-10| 980.05
#2007-07-11| 971.05
#2007-07-12| 980.87
#2007-07-13| 992.50
#2007-07-16| 983.53
#2007-07-17| 991.42
#2007-07-18| 980.61
#2007-07-19| 985.87
#2007-07-20|1013.55
#2007-07-23|1034.65
#2007-07-24|1050.97
#2007-07-25|1050.64
#2007-07-26|1043.94
#2007-07-27|1007.18
#2007-07-30|1017.20
#2007-07-31|1039.25
#2007-08-01|1010.26
#2007-08-02|1001.25
#2007-08-03|1007.95
#2007-08-06| 974.26
#2007-08-07| 970.04
#2007-08-08| 994.56
#2007-08-09|1005.00
#2007-08-10| 974.30
#2007-08-13| 968.36
#2007-08-14| 973.77
#2007-08-15| 943.10
#2007-08-16| 885.05
#2007-08-17| 850.29
#2007-08-20| 912.88
#2007-08-21| 932.11
#2007-08-22| 954.50
#2007-08-23| 992.50
#2007-08-24|1003.26
#2007-08-27|1071.12
#2007-08-28|1057.57
#2007-08-29|1032.26
#2007-08-30|1058.13
#2007-08-31|1093.18
#2007-09-03| .
#2007-09-04|1089.47
#2007-09-05|1087.36
#2007-09-06|1095.34
#2007-09-07|1101.37
#2007-09-10|1102.05
#2007-09-11|1091.20
#2007-09-12|1108.81
#2007-09-13|1119.57
#2007-09-14|1136.00
#2007-09-17|1135.73
#2007-09-18|1141.25
#2007-09-19|1181.64
#2007-09-20|1196.62
#2007-09-21|1200.71
#2007-09-24|1227.09
#2007-09-25|1222.56
#2007-09-26|1222.86
#2007-09-27|1260.33
#2007-09-28|1276.13
#2007-10-01|1275.96
#2007-10-02|1314.35
#2007-10-03|1277.91
#2007-10-04|1242.58
#2007-10-05|1275.39
#2007-10-08|1276.66
#2007-10-09|1276.64
#2007-10-10|1298.09
#2007-10-11|1327.77
#2007-10-12|1327.58
#2007-10-15|1328.30
#2007-10-16|1330.60
#2007-10-17|1333.77
#2007-10-18|1344.66
#2007-10-19|1349.59
#2007-10-22|1306.86
#2007-10-23|1324.25
#2007-10-24|1329.83
#2007-10-25|1331.96
#2007-10-26|1351.91
#2007-10-29|1378.06
#2007-10-30|1377.56
#2007-10-31|1374.93
#2007-11-01|1387.81
#2007-11-02|1355.16
#2007-11-05|1307.86
#2007-11-06|1312.63
#2007-11-07|1328.47
#2007-11-08|1291.08
#2007-11-09|1271.19
#2007-11-12|1204.27
#2007-11-13|1188.16
#2007-11-14|1242.15
#2007-11-15|1223.46
#2007-11-16|1182.80
#2007-11-19|1172.73
#2007-11-20|1175.64
#2007-11-21|1138.33
#2007-11-22| .
#2007-11-23|1090.76
#2007-11-26|1127.67
#2007-11-27|1113.02
#2007-11-28|1133.23
#2007-11-29|1176.14
#2007-11-30|1204.36
#2007-12-03|1219.16
#2007-12-04|1212.78
#2007-12-05|1235.62
#2007-12-06|1240.80
#2007-12-07|1236.51
#2007-12-10|1215.28
#2007-12-11|1222.38
#2007-12-12|1198.86
#2007-12-13|1170.10
#2007-12-14|1150.18
#2007-12-17|1105.11
#2007-12-18|1104.35
#2007-12-19|1120.56
#2007-12-20|1132.18
#2007-12-21|1152.72
#2007-12-24|1182.56
#2007-12-25| .
#2007-12-26|1182.26
#2007-12-27|1190.72
#2007-12-28|1181.85
#2007-12-31|1198.08
#2008-01-01| .
#2008-01-02|1191.55
#2008-01-03|1175.64
#2008-01-04|1198.74
#2008-01-07|1182.01
#2008-01-08|1182.16
#2008-01-09|1189.36
#2008-01-10|1184.25
#2008-01-11|1182.03
#2008-01-14|1159.86
#2008-01-15|1142.33
#2008-01-16|1082.30
#2008-01-17|1076.43
#2008-01-18|1062.12
#2008-01-21| .
#2008-01-22| 924.41
#2008-01-23| 967.22
#2008-01-24| 961.90
#2008-01-25|1003.61
#2008-01-28| 964.26
#2008-01-29| 973.27
#2008-01-30| 950.99
#2008-01-31| 950.08
#2008-02-01| 974.59
#2008-02-04|1021.63
#2008-02-05|1018.39
#2008-02-06| 979.24
#2008-02-07| 979.38
#2008-02-08| 979.41
#2008-02-11| 961.25
#2008-02-12| 968.76
#2008-02-13| 977.60
#2008-02-14|1007.45
#2008-02-15|1017.35
#2008-02-18| .
#2008-02-19|1031.09
#2008-02-20|1020.15
#2008-02-21|1011.12
#2008-02-22|1003.48
#2008-02-25| 993.98
#2008-02-26| 992.84
#2008-02-27|1013.40
#2008-02-28|1014.00
#2008-02-29|1011.79
#2008-03-03| 992.15
#2008-03-04| 969.26
#2008-03-05| 952.36
#2008-03-06| 956.75
#2008-03-07| 932.13
#2008-03-10| 904.36
#2008-03-11| 896.83
#2008-03-12| 901.97
#2008-03-13| 872.83
#2008-03-14| 854.31
#2008-03-17| 795.01
#2008-03-18| 761.72
#2008-03-19| 788.43
#2008-03-20| 764.74
#2008-03-21| .
#2008-03-24| 766.06
#2008-03-25| 816.01
#2008-03-26| 823.13
#2008-03-27| 829.80
#2008-03-28| 854.38
#2008-03-31| 851.29
#2008-04-01| 842.28
#2008-04-02| 864.41
#2008-04-03| 880.65
#2008-04-04| 880.71
#2008-04-07| 903.41
#2008-04-08| 891.16
#2008-04-09| 862.25
#2008-04-10| 866.48
#2008-04-11| 873.43
#2008-04-14| 835.18
#2008-04-15| 838.44
#2008-04-16| 829.56
#2008-04-17| 832.81
#2008-04-18| 818.08
#2008-04-21| 840.81
#2008-04-22| 866.90
#2008-04-23| 897.90
#2008-04-24| 941.20
#2008-04-25| 929.47
#2008-04-28| 925.20
#2008-04-29| 934.14
#2008-04-30| 929.20
#2008-05-01| 929.35
#2008-05-02| 955.04
#2008-05-05| 969.09
#2008-05-06| 971.01
#2008-05-07| 934.43
#2008-05-08| 924.26
#2008-05-09| 915.94
#2008-05-12| 915.05
#2008-05-13| 924.22
#2008-05-14| 928.25
#2008-05-15| 936.23
#2008-05-16| 938.32
#2008-05-19| 950.92
#2008-05-20| 923.65
#2008-05-21| 926.76
#2008-05-22| 912.24
#2008-05-23| 905.86
#2008-05-26| .
#2008-05-27| 897.43
#2008-05-28| 898.70
#2008-05-29| 903.71
#2008-05-30| 914.55
#2008-06-02| 924.19
#2008-06-03| 904.51
#2008-06-04| 899.21
#2008-06-05| 890.85
#2008-06-06| 895.94
#2008-06-09| 896.04
#2008-06-10| 846.09
#2008-06-11| 840.31
#2008-06-12| 823.62
#2008-06-13| 810.80
#2008-06-16| 831.81
#2008-06-17| 827.38
#2008-06-18| 844.20
#2008-06-19| 815.23
#2008-06-20| 814.69
#2008-06-23| 801.95
#2008-06-24| 790.60
#2008-06-25| 800.50
#2008-06-26| 799.22
#2008-06-27| 778.21
#2008-06-30| 782.88
#2008-07-01| 780.89
#2008-07-02| 761.33
#2008-07-03| 739.42
#2008-07-04| .
#2008-07-07| 763.67
#2008-07-08| 743.30
#2008-07-09| 767.26
#2008-07-10| 784.63
#2008-07-11| 803.18
#2008-07-14| 794.63
#2008-07-15| 758.52
#2008-07-16| 755.38
#2008-07-17| 764.66
#2008-07-18| 765.47
#2008-07-21| 779.34
#2008-07-22| 776.88
#2008-07-23| 794.60
#2008-07-24| 799.97
#2008-07-25| 776.87
#2008-07-28| 779.14
#2008-07-29| 766.95
#2008-07-30| 771.98
#2008-07-31| 770.26
#2008-08-01| 768.83
#2008-08-04| 753.64
#2008-08-05| 726.13
#2008-08-06| 725.28
#2008-08-07| 713.06
#2008-08-08| 700.05
#2008-08-11| 684.94
#2008-08-12| 678.13
#2008-08-13| 667.26
#2008-08-14| 677.80
#2008-08-15| 676.76
#2008-08-18| 658.40
#2008-08-19| 649.74
#2008-08-20| 668.14
#2008-08-21| 654.24
#2008-08-22| 653.25
#2008-08-25| 665.18
#2008-08-26| 662.38
#2008-08-27| 681.07
#2008-08-28| 682.76
#2008-08-29| 697.35
#2008-09-01| .
#2008-09-02| 686.30
#2008-09-03| 669.88
#2008-09-04| 657.42
#2008-09-05| 637.91
#2008-09-08| 649.49
#2008-09-09| 634.35
#2008-09-10| 616.01
#2008-09-11| 585.51
#2008-09-12| 589.15
#2008-09-15| 589.42
#2008-09-16| 558.54
#2008-09-17| 543.24
#2008-09-18| 530.92
#2008-09-19| 585.35
#2008-09-22| 596.27
#2008-09-23| 564.23
#2008-09-24| 556.88
#2008-09-25| 557.77
#2008-09-26| 554.85
#2008-09-29| 543.15
#2008-09-30| 540.12
#2008-10-01| 539.98
#2008-10-02| 566.12
#2008-10-03| 556.53
#2008-10-06| 519.99
#2008-10-07| 519.83
#2008-10-08| 458.47
#2008-10-09| 467.09
#2008-10-10| 430.27
#2008-10-13| 467.52
#2008-10-14| 495.82
#2008-10-15| 464.59
#2008-10-16| 431.51
#2008-10-17| 424.19
#2008-10-20| 445.57
#2008-10-21| 440.11
#2008-10-22| 411.67
#2008-10-23| 395.99
#2008-10-24| 364.84
#2008-10-27| 317.70
#2008-10-28| 331.66
#2008-10-29| 338.28
#2008-10-30| 387.27
#2008-10-31| 402.53
#2008-11-03| 411.18
#2008-11-04| 413.04
#2008-11-05| 440.35
#2008-11-06| 409.81
#2008-11-07| 416.31
#2008-11-10| 452.12
#2008-11-11| 438.71
#2008-11-12| 433.74
#2008-11-13| 410.68
#2008-11-14| 424.30
#2008-11-17| 423.22
#2008-11-18| 401.81
#2008-11-19| 400.34
#2008-11-20| 379.87
#2008-11-21| 387.04
#2008-11-24| 385.67
#2008-11-25| 397.11
#2008-11-26| 411.69
#2008-11-27| .
#2008-11-28| 437.02
#2008-12-01| 451.42
#2008-12-02| 431.41
#2008-12-03| 449.02
#2008-12-04| 441.00
#2008-12-05| 456.92
#2008-12-08| 493.51
#2008-12-09| 488.80
#2008-12-10| 512.46
#2008-12-11| 504.87
#2008-12-12| 471.91
#2008-12-15| 487.57
#2008-12-16| 498.38
#2008-12-17| 523.68
#2008-12-18| 546.75
#2008-12-19| 546.74
#2008-12-22| 527.67
#2008-12-23| 497.65
#2008-12-24| 500.79
#2008-12-25| .
#2008-12-26| 500.90
#2008-12-29| 512.67
#2008-12-30| 515.12
#2008-12-31| 522.12
#2009-01-01| .
#2009-01-02| 538.19
#2009-01-05| 560.97
#2009-01-06| 564.27
#2009-01-07| 552.85
#2009-01-08| 518.11
#2009-01-09| 518.59
#2009-01-12| 493.52
#2009-01-13| 482.51
#2009-01-14| 499.00
#2009-01-15| 481.06
#2009-01-16| 492.30
#2009-01-19| .
#2009-01-20| 485.26
#2009-01-21| 473.01
#2009-01-22| 477.32
#2009-01-23| 469.75
#2009-01-26| 469.77
#2009-01-27| 469.58
#2009-01-28| 469.64
#2009-01-29| 490.03
#2009-01-30| 503.36
#2009-02-02| 486.19
#2009-02-03| 486.23
#2009-02-04| 505.49
#2009-02-05| 510.72
#2009-02-06| 527.11
#2009-02-09| 530.90
#2009-02-10| 534.14
#2009-02-11| 523.44
#2009-02-12| 510.57
#2009-02-13| 522.96
#2009-02-16| .
#2009-02-17| 503.68
#2009-02-18| 505.58
#2009-02-19| 514.38
#2009-02-20| 500.49
#2009-02-23| 509.62
#2009-02-24| 494.97
#2009-02-25| 499.13
#2009-02-26| 483.72
#2009-02-27| 477.21
#2009-03-02| 459.67
#2009-03-03| 467.02
#2009-03-04| 493.32
#2009-03-05| 488.82
#2009-03-06| 483.37
#2009-03-09| 482.54
#2009-03-10| 492.19
#2009-03-11| 499.19
#2009-03-12| 495.21
#2009-03-13| 510.93
#2009-03-16| 533.13
#2009-03-17| 527.73
#2009-03-18| 534.28
#2009-03-19| 550.82
#2009-03-20| 538.98
#2009-03-23| 571.06
#2009-03-24| 582.45
#2009-03-25| 568.76
#2009-03-26| 582.56
#2009-03-27| 588.71
#2009-03-30| 562.41
#2009-03-31| 571.65
#2009-04-01| 589.40
#2009-04-02| 621.36
#2009-04-03| 626.01
#2009-04-06| 636.94
#2009-04-07| 623.92
#2009-04-08| 605.40
#2009-04-09| 626.05
#2009-04-10| .
#2009-04-13| 628.98
#2009-04-14| 665.86
#2009-04-15| 683.06
#2009-04-16| 678.42
#2009-04-17| 668.47
#2009-04-20| 677.64
#2009-04-21| 664.34
#2009-04-22| 653.28
#2009-04-23| 668.94
#2009-04-24| 674.85
#2009-04-27| 643.40
#2009-04-28| 627.59
#2009-04-29| 655.83
#2009-04-30| 682.41
#2009-05-01| 682.42
#2009-05-04| 730.06
#2009-05-05| 738.47
#2009-05-06| 759.18
#2009-05-07| 760.85
#2009-05-08| 774.25
#2009-05-11| 755.31
#2009-05-12| 750.87
#2009-05-13| 766.21
#2009-05-14| 754.16
#2009-05-15| 774.59
#2009-05-18| 785.84
#2009-05-19| 806.73
#2009-05-20| 811.15
#2009-05-21| 806.50
#2009-05-22| 795.96
#2009-05-25| .
#2009-05-26| 821.60
#2009-05-27| 848.53
#2009-05-28| 848.54
#2009-05-29| 865.89
#2009-06-01| 907.38
#2009-06-02| 888.51
#2009-06-03| 908.39
#2009-06-04| 892.62
#2009-06-05| 900.05
#2009-06-08| 888.06
#2009-06-09| 868.41
#2009-06-10| 897.86
#2009-06-11| 902.92
#2009-06-12| 897.01
#2009-06-15| 875.08
#2009-06-16| 847.27
#2009-06-17| 851.96
#2009-06-18| 842.82
#2009-06-19| 851.11
#2009-06-22| 861.17
#2009-06-23| 833.61
#2009-06-24| 853.77
#2009-06-25| 869.60
#2009-06-26| 889.26
#2009-06-29| 896.14
#2009-06-30| 878.27
#2009-07-01| 879.59
#2009-07-02| 885.24
#2009-07-03| .
#2009-07-06| 886.22
#2009-07-07| 875.10
#2009-07-08| 857.75
#2009-07-09| 864.92
#2009-07-10| 864.90
#2009-07-13| 846.83
#2009-07-14| 869.65
#2009-07-15| 893.64
#2009-07-16| 900.43
#2009-07-17| 916.68
#2009-07-20| 950.49
#2009-07-21| 959.44
#2009-07-22| 953.72
#2009-07-23| 971.04
#2009-07-24| 980.39
#2009-07-27|1009.56
#2009-07-28|1031.34
#2009-07-29| 993.79
#2009-07-30| 994.01
#2009-07-31|1025.25
#2009-08-03|1059.32
#2009-08-04|1057.57
#2009-08-05|1028.93
#2009-08-06|1026.01
#2009-08-07| 984.85
#2009-08-10|1005.36
#2009-08-11|1011.73
#2009-08-12| 985.53
#2009-08-13|1004.13
#2009-08-14| 998.02
#2009-08-17| 953.80
#2009-08-18| 950.05
#2009-08-19| 935.82
#2009-08-20| 956.24
#2009-08-21| 963.45
#2009-08-24| 987.12
#2009-08-25| 982.48
#2009-08-26| 974.20
#2009-08-27| 952.84
#2009-08-28| 938.03
#2009-08-31| 915.20
#2009-09-01| 930.21
#2009-09-02| 911.60
#2009-09-03| 942.97
#2009-09-04| 968.76
#2009-09-07| .
#2009-09-08| 997.34
#2009-09-09| 988.76
#2009-09-10| 997.04
#2009-09-11|1001.27
#2009-09-14| 995.60
#2009-09-15| 989.78
#2009-09-16|1006.83
#2009-09-17|1019.26
#2009-09-18|1010.75
#2009-09-21| 995.42
#2009-09-22| 999.70
#2009-09-23| 994.55
#2009-09-24| 974.68
#2009-09-25| 973.77
#2009-09-28| 947.29
#2009-09-29| 965.85
#2009-09-30| 962.90
#2009-10-01| 962.90
#2009-10-02| 946.78
#2009-10-05| 951.68
#2009-10-06| 982.37
#2009-10-07|1001.21
#2009-10-08|1008.65
#2009-10-09|1011.98
#2009-10-12|1003.50
#2009-10-13|1009.11
#2009-10-14|1023.87
#2009-10-15|1027.61
#2009-10-16|1019.43
#2009-10-19|1041.61
#2009-10-20|1052.37
#2009-10-21|1060.76
#2009-10-22|1059.83
#2009-10-23|1072.69
#2009-10-26|1072.84
#2009-10-27|1058.67
#2009-10-28|1040.74
#2009-10-29|1008.09
#2009-10-30|1023.56
#2009-11-02|1022.42
#2009-11-03|1013.38
#2009-11-04|1026.33
#2009-11-05|1028.46
#2009-11-06|1042.04
#2009-11-09|1059.62
#2009-11-10|1059.17
#2009-11-11|1071.71
#2009-11-12|1079.35
#2009-11-13|1087.33
#2009-11-16|1103.50
#2009-11-17|1109.26
#2009-11-18|1103.02
#2009-11-19|1096.56
#2009-11-20|1085.54
#2009-11-23|1095.96
#2009-11-24|1092.63
#2009-11-25|1101.56
#2009-11-26| .
#2009-11-27|1047.25
#2009-11-30|1091.32
#2009-12-01|1110.79
#2009-12-02|1126.42
#2009-12-03|1142.55
#2009-12-04|1145.09
#2009-12-07|1147.05
#2009-12-08|1144.15
#2009-12-09|1122.92
#2009-12-10|1118.09
#2009-12-11|1127.10
#2009-12-14|1135.79
#2009-12-15|1122.98
#2009-12-16|1102.73
#2009-12-17|1080.70
#2009-12-18|1061.95
#2009-12-21|1057.61
#2009-12-22|1063.02
#2009-12-23|1080.96
#2009-12-24|1093.19
#2009-12-25| .
#2009-12-28|1099.97
#2009-12-29|1097.06
#2009-12-30|1097.05
#2009-12-31|1115.25
#2010-01-01| .
#2010-01-04|1126.45
#2010-01-05|1158.30
#2010-01-06|1166.33
#2010-01-07|1163.93
#2010-01-08|1167.46
#2010-01-11|1183.01
#2010-01-12|1187.19
#2010-01-13|1153.38
#2010-01-14|1163.81
#2010-01-15|1168.06
#2010-01-18| .
#2010-01-19|1172.95
#2010-01-20|1164.98
#2010-01-21|1128.19
#2010-01-22|1111.40
#2010-01-25|1098.59
#2010-01-26|1057.29
#2010-01-27|1034.85
#2010-01-28|1047.64
#2010-01-29|1040.89
#2010-02-01|1051.62
#2010-02-02|1056.34
#2010-02-03|1081.36
#2010-02-04|1062.31
#2010-02-05|1017.95
#2010-02-08|1001.92
#2010-02-09|1005.26
#2010-02-10|1028.30
#2010-02-11|1048.96
#2010-02-12|1050.46
#2010-02-15| .
#2010-02-16|1050.47
#2010-02-17|1059.45
#2010-02-18|1057.53
#2010-02-19|1031.46
#2010-02-22|1052.93
#2010-02-23|1064.57
#2010-02-24|1069.26
#2010-02-25|1064.21
#2010-02-26|1074.34
#2010-03-01|1093.19
#2010-03-02|1098.46
#2010-03-03|1107.78
#2010-03-04|1091.00
#2010-03-05|1107.32
#2010-03-08|1132.63
#2010-03-09|1133.00
#2010-03-10|1134.50
#2010-03-11|1131.18
#2010-03-12|1126.64
#2010-03-15|1113.99
#2010-03-16|1111.06
#2010-03-17|1131.08
#2010-03-18|1136.51
#2010-03-19|1140.85
#2010-03-22|1126.07
#2010-03-23|1119.00
#2010-03-24|1118.35
#2010-03-25|1117.19
#2010-03-26|1127.27
#2010-03-29|1141.84
#2010-03-30|1148.53
#2010-03-31|1137.02
#2010-04-01|1158.56
#2010-04-02| .
#2010-04-05|1159.33
#2010-04-06|1159.15
#2010-04-07|1179.41
#2010-04-08|1170.59
#2010-04-09|1175.07
#2010-04-12|1158.11
#2010-04-13|1151.45
#2010-04-14|1151.21
#2010-04-15|1149.06
#2010-04-16|1133.96
#2010-04-19|1099.91
#2010-04-20|1114.95
#2010-04-21|1125.44
#2010-04-22|1115.24
#2010-04-23|1107.61
#2010-04-26|1121.64
#2010-04-27|1102.97
#2010-04-28|1090.12
#2010-04-29|1083.64
#2010-04-30|1098.85
#2010-05-03|1082.93
#2010-05-04|1080.57
#2010-05-05|1053.26
#2010-05-06|1016.71
#2010-05-07|1006.50
#2010-05-10|1029.48
#2010-05-11|1017.70
#2010-05-12|1012.97
#2010-05-13|1035.46
#2010-05-14|1022.33
#2010-05-17| 984.75
#2010-05-18| 997.02
#2010-05-19| 964.17
#2010-05-20| 938.58
#2010-05-21| 939.03
#2010-05-24| 967.18
#2010-05-25| 922.58
#2010-05-26| 945.20
#2010-05-27| 977.85
#2010-05-28| 997.72
#2010-05-31| .
#2010-06-01| 980.03
#2010-06-02| 974.38
#2010-06-03| 989.88
#2010-06-04| 994.33
#2010-06-07| 964.69
#2010-06-08| 965.29
#2010-06-09| 966.19
#2010-06-10| 965.51
#2010-06-11| 979.41
#2010-06-14| 997.09
#2010-06-15| 997.56
#2010-06-16| 997.62
#2010-06-17|1011.86
#2010-06-18|1016.12
#2010-06-21|1057.56
#2010-06-22|1050.81
#2010-06-23|1048.70
#2010-06-24|1041.24
#2010-06-25|1026.69
#2010-06-28|1026.92
#2010-06-29|1000.00
#2010-06-30| 996.71
#2010-07-01| 994.98
#2010-07-02| 978.85
#2010-07-05| .
#2010-07-06| 991.05
#2010-07-07| 989.94
#2010-07-08|1001.92
#2010-07-09|1030.04
#2010-07-12|1041.80
#2010-07-13|1034.80
#2010-07-14|1041.42
#2010-07-15|1029.00
#2010-07-16|1024.33
#2010-07-19|1021.88
#2010-07-20|1044.38
#2010-07-21|1060.66
#2010-07-22|1068.24
#2010-07-23|1080.07
#2010-07-26|1074.38
#2010-07-27|1079.04
#2010-07-28|1088.68
#2010-07-29|1092.39
#2010-07-30|1096.05
#2010-08-02|1117.46
#2010-08-03|1114.99
#2010-08-04|1112.67
#2010-08-05|1109.16
#2010-08-06|1109.87
#2010-08-09|1118.99
#2010-08-10|1101.76
#2010-08-11|1087.33
#2010-08-12|1075.04
#2010-08-13|1091.41
#2010-08-16|1091.34
#2010-08-17|1094.80
#2010-08-18|1098.21
#2010-08-19|1104.80
#2010-08-20|1100.41
#2010-08-23|1088.75
#2010-08-24|1088.75
#2010-08-25|1078.15
#2010-08-26|1072.41
#2010-08-27|1067.50
#2010-08-30|1081.58
#2010-08-31|1081.86
#2010-09-01|1095.76
#2010-09-02|1113.95
#2010-09-03|1127.72
#2010-09-06| .
#2010-09-07|1153.14
#2010-09-08|1142.42
#2010-09-09|1152.89
#2010-09-10|1154.51
#2010-09-13|1172.50
#2010-09-14|1178.17
#2010-09-15|1177.25
#2010-09-16|1171.94
#2010-09-17|1190.95
#2010-09-20|1192.27
#2010-09-21|1199.82
#2010-09-22|1205.17
#2010-09-23|1205.02
#2010-09-24|1206.65
#2010-09-27|1220.56
#2010-09-28|1209.76
#2010-09-29|1220.37
#2010-09-30|1226.22
#2010-10-01|1226.98
#2010-10-04|1243.64
#2010-10-05|1236.22
#2010-10-06|1244.89
#2010-10-07|1241.13
#2010-10-08|1237.25
#2010-10-11|1244.23
#2010-10-12|1247.87
#2010-10-13|1277.31
#2010-10-14|1293.65
#2010-10-15|1296.93
#2010-10-18|1286.02
#2010-10-19|1295.99
#2010-10-20|1272.77
#2010-10-21|1291.02
#2010-10-22|1291.06
#2010-10-25|1305.70
#2010-10-26|1299.37
#2010-10-27|1271.89
#2010-10-28|1267.84
#2010-10-29|1282.53
#2010-11-01|1305.95
#2010-11-02|1315.32
#2010-11-03|1338.09
#2010-11-04|1343.18
#2010-11-05|1355.38
#2010-11-08|1370.12
#2010-11-09|1367.51
#2010-11-10|1355.70
#2010-11-11|1356.05
#2010-11-12|1317.57
#2010-11-15|1299.55
#2010-11-16|1284.84
#2010-11-17|1240.49
#2010-11-18|1275.33
#2010-11-19|1287.55
#2010-11-22|1289.48
#2010-11-23|1261.61
#2010-11-24|1260.97
#2010-11-25| .
#2010-11-26|1266.74
#2010-11-29|1272.97
#2010-11-30|1274.51
#2010-12-01|1283.19
#2010-12-02|1302.29
#2010-12-03|1311.53
#2010-12-06|1304.73
#2010-12-07|1305.17
#2010-12-08|1288.83
#2010-12-09|1285.15
#2010-12-10|1272.73
#2010-12-13|1280.26
#2010-12-14|1288.29
#2010-12-15|1273.21
#2010-12-16|1247.69
#2010-12-17|1251.75
#2010-12-20|1230.97
#2010-12-21|1241.17
#2010-12-22|1246.84
#2010-12-23|1245.92
#2010-12-24| .
#2010-12-27|1235.11
#2010-12-28|1212.57
#2010-12-29|1222.03
#2010-12-30|1230.09
#2010-12-31|1237.36
#2011-01-03|1255.37
#2011-01-04|1279.51
#2011-01-05|1286.35
#2011-01-06|1290.67
#2011-01-07|1293.95
#2011-01-10|1279.16
#2011-01-11|1281.29
#2011-01-12|1290.27
#2011-01-13|1288.78
#2011-01-14|1289.80
#2011-01-17| .
#2011-01-18|1269.77
#2011-01-19|1281.99
#2011-01-20|1258.78
#2011-01-21|1249.40
#2011-01-24|1237.30
#2011-01-25|1238.06
#2011-01-26|1241.66
#2011-01-27|1242.03
#2011-01-28|1233.58
#2011-01-31|1228.12
#2011-02-01|1229.64
#2011-02-02|1248.19
#2011-02-03|1248.38
#2011-02-04|1248.21
#2011-02-07|1236.39
#2011-02-08|1233.00
#2011-02-09|1207.28
#2011-02-10|1176.42
#2011-02-11|1181.07
#2011-02-14|1210.55
#2011-02-15|1207.39
#2011-02-16|1207.99
#2011-02-17|1208.42
#2011-02-18|1217.14
#2011-02-21| .
#2011-02-22|1172.88
#2011-02-23|1158.20
#2011-02-24|1133.43
#2011-02-25|1145.51
#2011-02-28|1168.72
#2011-03-01|1185.84
#2011-03-02|1180.97
#2011-03-03|1195.78
#2011-03-04|1210.23
#2011-03-07|1200.97
#2011-03-08|1205.04
#2011-03-09|1211.64
#2011-03-10|1200.33
#2011-03-11|1183.41
#2011-03-14|1187.15
#2011-03-15|1158.43
#2011-03-16|1171.34
#2011-03-17|1138.95
#2011-03-18|1153.46
#2011-03-21|1180.68
#2011-03-22|1194.85
#2011-03-23|1193.34
#2011-03-24|1198.27
#2011-03-25|1205.17
#2011-03-28|1192.53
#2011-03-29|1197.05
#2011-03-30|1212.15
#2011-03-31|1217.84
#2011-04-01|1226.93
#2011-04-04|1243.02
#2011-04-05|1243.22
#2011-04-06|1249.50
#2011-04-07|1252.65
#2011-04-08|1262.82
#2011-04-11|1261.93
#2011-04-12|1249.92
#2011-04-13|1266.49
#2011-04-14|1268.46
#2011-04-15|1272.14
#2011-04-18|1266.16
#2011-04-19|1256.31
#2011-04-20|1270.11
#2011-04-21|1280.37
#2011-04-22| .
#2011-04-25|1280.21
#2011-04-26|1266.39
#2011-04-27|1260.00
#2011-04-28|1244.94
#2011-04-29|1239.97
#2011-05-02|1240.57
#2011-05-03|1234.83
#2011-05-04|1218.29
#2011-05-05|1219.13
#2011-05-06|1226.76
#2011-05-09|1245.23
#2011-05-10|1245.39
#2011-05-11|1254.21
#2011-05-12|1233.16
#2011-05-13|1239.47
#2011-05-16|1223.58
#2011-05-17|1225.65
#2011-05-18|1238.40
#2011-05-19|1233.93
#2011-05-20|1222.38
#2011-05-23|1194.89
#2011-05-24|1195.05
#2011-05-25|1184.60
#2011-05-26|1188.40
#2011-05-27|1193.58
#2011-05-30| .
#2011-05-31|1214.65
#2011-06-01|1215.23
#2011-06-02|1199.14
#2011-06-03|1194.44
#2011-06-06|1194.25
#2011-06-07|1186.09
#2011-06-08|1170.09
#2011-06-09|1148.57
#2011-06-10|1137.02
#2011-06-13|1129.60
#2011-06-14|1135.62
#2011-06-15|1140.22
#2011-06-16|1118.99
#2011-06-17|1110.54
#2011-06-20|1099.97
#2011-06-21|1112.11
#2011-06-22|1122.44
#2011-06-23|1121.26
#2011-06-24|1149.63
#2011-06-27|1153.07
#2011-06-28|1154.84
#2011-06-29|1158.85
#2011-06-30|1178.10
#2011-07-01|1177.82
#2011-07-04| .
#2011-07-05|1220.48
#2011-07-06|1212.28
#2011-07-07|1210.95
#2011-07-08|1209.73
#2011-07-11|1188.73
#2011-07-12|1147.11
#2011-07-13|1165.42
#2011-07-14|1169.64
#2011-07-15|1159.24
#2011-07-18|1144.18
#2011-07-19|1128.89
#2011-07-20|1140.21
#2011-07-21|1137.18
#2011-07-22|1163.14
#2011-07-25|1143.79
#2011-07-26|1151.82
#2011-07-27|1156.24
#2011-07-28|1148.18
#2011-07-29|1137.57
#2011-08-01|1144.78
#2011-08-02|1128.02
#2011-08-03|1110.09
#2011-08-04|1104.00
#2011-08-05|1052.80
#2011-08-08|1021.76
#2011-08-09| 982.78
#2011-08-10| 993.75
#2011-08-11| 982.37
#2011-08-12| 984.94
#2011-08-15|1014.72
#2011-08-16|1020.46
#2011-08-17|1018.89
#2011-08-18|1005.42
#2011-08-19| 967.47
#2011-08-22| 939.00
#2011-08-23| 962.14
#2011-08-24| 948.46
#2011-08-25| 965.12
#2011-08-26| 953.31
#2011-08-29| 965.21
#2011-08-30| 985.52
#2011-08-31|1013.36
#2011-09-01|1027.38
#2011-09-02|1010.00
#2011-09-05| .
#2011-09-06| 963.94
#2011-09-07| 977.65
#2011-09-08| 975.46
#2011-09-09| 971.99
#2011-09-12| 926.29
#2011-09-13| 924.51
#2011-09-14| 904.06
#2011-09-15| 905.73
#2011-09-16| 921.54
#2011-09-19| 891.93
#2011-09-20| 878.36
#2011-09-21| 875.94
#2011-09-22| 814.04
#2011-09-23| 801.35
#2011-09-26| 758.49
#2011-09-27| 802.34
#2011-09-28| 823.01
#2011-09-29| 822.87
#2011-09-30| 798.52
#2011-10-03| 743.32
#2011-10-04| 717.68
#2011-10-05| 717.91
#2011-10-06| 765.48
#2011-10-07| 809.59
#2011-10-10| 798.72
#2011-10-11| 831.01
#2011-10-12| 856.93
#2011-10-13| 906.77
#2011-10-14| 878.18
#2011-10-17| 907.89
#2011-10-18| 846.64
#2011-10-19| 850.74
#2011-10-20| 823.08
#2011-10-21| 829.25
#2011-10-24| 871.15
#2011-10-25| 886.23
#2011-10-26| 906.28
#2011-10-27| 966.32
#2011-10-28| 973.76
#2011-10-31| 952.77
#2011-11-01| 924.23
#2011-11-02| 947.42
#2011-11-03| 941.54
#2011-11-04| 969.11
#2011-11-07| 963.86
#2011-11-08| 952.77
#2011-11-09| 962.68
#2011-11-10| 910.15
#2011-11-11| 916.18
#2011-11-14| 945.00
#2011-11-15| 936.07
#2011-11-16| 917.37
#2011-11-17| 912.94
#2011-11-18| 889.04
#2011-11-21| 865.86
#2011-11-22| 868.89
#2011-11-23| 849.40
#2011-11-24| .
#2011-11-25| 843.50
#2011-11-28| 861.89
#2011-11-29| 881.59
#2011-11-30| 868.85
#2011-12-01| 926.50
#2011-12-02| 922.62
#2011-12-05| 922.47
#2011-12-06| 902.05
#2011-12-07| 919.36
#2011-12-08| 913.21
#2011-12-09| 886.80
#2011-12-12| 882.51
#2011-12-13| 874.10
#2011-12-14| 865.46
#2011-12-15| 849.51
#2011-12-16| 875.75
#2011-12-19| 860.38
#2011-12-20| 854.81
#2011-12-21| 874.36
#2011-12-22| 873.69
#2011-12-23| 889.92
#2011-12-26| .
#2011-12-27| 889.17
#2011-12-28| 875.06
#2011-12-29| 872.26
#2011-12-30| 878.89
#2012-01-02| .
#2012-01-03| 890.38
#2012-01-04| 881.31
#2012-01-05| 875.51
#2012-01-06| 860.67
#2012-01-09| 874.47
#2012-01-10| 889.55
#2012-01-11| 901.57
#2012-01-12| 905.88
#2012-01-13| 911.93
#2012-01-16| .
#2012-01-17| 934.21
#2012-01-18| 937.26
#2012-01-19| 957.40
#2012-01-20| 961.41
#2012-01-23| 961.55
#2012-01-24| 961.59
#2012-01-25| 961.33
#2012-01-26| 984.72
#2012-01-27| 983.84
#2012-01-30| 953.96
#2012-01-31| 961.08
#2012-02-01| 959.66
#2012-02-02| 989.04
#2012-02-03| 996.29
#2012-02-06|1000.04
#2012-02-07| 994.15
#2012-02-08|1028.03
#2012-02-09|1047.41
#2012-02-10|1030.07
#2012-02-13|1015.52
#2012-02-14|1010.12
#2012-02-15|1036.15
#2012-02-16|1029.49
#2012-02-17|1038.68
#2012-02-20| .
#2012-02-21|1038.82
#2012-02-22|1062.30
#2012-02-23|1049.91
#2012-02-24|1057.79
#2012-02-27|1047.73
#2012-02-28|1059.96
#2012-02-29|1066.40
#2012-03-01|1039.12
#2012-03-02|1062.96
#2012-03-05|1048.32
#2012-03-06|1015.54
#2012-03-07|1010.04
#2012-03-08|1026.63
#2012-03-09|1040.39
#2012-03-12|1032.06
#2012-03-13|1038.92
#2012-03-14|1037.77
#2012-03-15|1027.81
#2012-03-16|1026.73
#2012-03-19|1008.43
#2012-03-20| 991.60
#2012-03-21| 977.28
#2012-03-22| 979.39
#2012-03-23| 974.11
#2012-03-26| 969.95
#2012-03-27| 993.51
#2012-03-28| 980.55
#2012-03-29| 971.53
#2012-03-30| 978.16
#2012-04-02| 980.23
#2012-04-03|1000.43
#2012-04-04|1000.33
#2012-04-05|1004.81
#2012-04-06| .
#2012-04-09|1003.81
#2012-04-10| 988.36
#2012-04-11| 975.18
#2012-04-12| 991.34
#2012-04-13|1009.60
#2012-04-16| 998.62
#2012-04-17| 989.34
#2012-04-18| 999.62
#2012-04-19|1003.34
#2012-04-20|1004.68
#2012-04-23| 988.83
#2012-04-24| 984.33
#2012-04-25| 990.32
#2012-04-26| 999.84
#2012-04-27| 997.80
#2012-04-30|1005.83
#2012-05-01|1005.81
#2012-05-02|1007.57
#2012-05-03|1003.07
#2012-05-04| 997.25
#2012-05-07| 969.56
#2012-05-08| 971.39
#2012-05-09| 951.57
#2012-05-10| 945.57
#2012-05-11| 934.94
#2012-05-14| 921.28
#2012-05-15| 924.71
#2012-05-16| 890.83
#2012-05-17| 898.51
#2012-05-18| 884.81
#2012-05-21| 887.15
#2012-05-22| 906.60
#2012-05-23| 894.18
#2012-05-24| 893.20
#2012-05-25| 893.19
#2012-05-28| .
#2012-05-29| 930.33
#2012-05-30| 924.74
#2012-05-31| 920.46
#2012-06-01| 911.70
#2012-06-04| 877.30
#2012-06-05| 877.09
#2012-06-06| 889.84
#2012-06-07| 896.30
#2012-06-08| 900.51
#2012-06-11| 921.81
#2012-06-12| 921.86
#2012-06-13| 928.44
#2012-06-14| 912.85
#2012-06-15| 922.32
#2012-06-18| 928.48
#2012-06-19| 928.94
#2012-06-20| 933.48
#2012-06-21| 912.94
#2012-06-22| 902.19
#2012-06-25| 891.98
#2012-06-26| 892.73
#2012-06-27| 899.81
#2012-06-28| 885.99
#2012-06-29| 896.93
#2012-07-02| 897.26
#2012-07-03| 910.87
#2012-07-04| .
#2012-07-05| 920.03
#2012-07-06| 927.86
#2012-07-09| 907.13
#2012-07-10| 905.13
#2012-07-11| 903.41
#2012-07-12| 890.07
#2012-07-13| 891.22
#2012-07-16| 887.01
#2012-07-17| 890.11
#2012-07-18| 879.82
#2012-07-19| 882.70
#2012-07-20| 879.91
#2012-07-23| 860.12
#2012-07-24| 858.04
#2012-07-25| 842.33
#2012-07-26| 842.49
#2012-07-27| 859.64
#2012-07-30| 861.23
#2012-07-31| 871.28
#2012-08-01| 879.49
#2012-08-02| 870.76
#2012-08-03| 868.48
#2012-08-06| 884.42
#2012-08-07| 892.28
#2012-08-08| 889.17
#2012-08-09| 901.34
#2012-08-10| 896.37
#2012-08-13| 884.10
#2012-08-14| 884.66
#2012-08-15| 875.33
#2012-08-16| 875.96
#2012-08-17| 882.51
#2012-08-20| 882.00
#2012-08-21| 889.83
#2012-08-22| 879.87
#2012-08-23| 889.03
#2012-08-24| 877.26
#2012-08-27| 867.91
#2012-08-28| 866.53
#2012-08-29| 861.88
#2012-08-30| 849.58
#2012-08-31| 847.51
#2012-09-03| .
#2012-09-04| 844.49
#2012-09-05| 833.79
#2012-09-06| 843.25
#2012-09-07| 871.62
#2012-09-10| 877.12
#2012-09-11| 873.67
#2012-09-12| 883.13
#2012-09-13| 886.38
#2012-09-14| 912.94
#2012-09-17| 909.27
#2012-09-18| 898.13
#2012-09-19| 903.09
#2012-09-20| 892.07
#2012-09-21| 900.52
#2012-09-24| 900.09
#2012-09-25| 899.04
#2012-09-26| 886.19
#2012-09-27| 894.20
#2012-09-28| 907.38
#2012-10-01| 907.27
#2012-10-02| 907.18
#2012-10-03| 904.97
#2012-10-04| 911.10
#2012-10-05| 925.89
#2012-10-08| 915.65
#2012-10-09| 917.67
#2012-10-10| 922.79
#2012-10-11| 931.04
#2012-10-12| 941.14
#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|1040.41
#2013-05-15|1045.14
#2013-05-16|1046.34
#2013-05-17|1046.40
#2013-05-20|1061.48
#2013-05-21|1057.80
#2013-05-22|1055.44
#2013-05-23|1028.83
#2013-05-24|1030.99
#2013-05-27|1031.13
#2013-05-28|1052.56
#2013-05-29|1051.71
#2013-05-30|1043.85
#2013-05-31|1039.10
#2013-06-03|1027.52
#2013-06-04|1026.44
#2013-06-05|1018.18
#2013-06-06|1007.21
#2013-06-07|1002.33
#2013-06-10| 995.42
#2013-06-11| 977.44
#2013-06-12| 977.37
#2013-06-13| 956.11
#2013-06-14| 959.60
#2013-06-17| 969.28
#2013-06-18| 970.46
#2013-06-19| 962.35
#2013-06-20| 937.81
#2013-06-21| 925.35
#2013-06-24| 890.14
#2013-06-25| 869.65
#2013-06-26| 900.53
#2013-06-27| 905.67
#2013-06-28| 923.18
#2013-07-01| 923.46
#2013-07-02| 918.21
#2013-07-03| 885.80
#2013-07-04| 891.75
#2013-07-05| 903.55
#2013-07-08| 892.29
#2013-07-09| 888.85
#2013-07-10| 891.55
#2013-07-11| 927.13
#2013-07-12| 929.19
#2013-07-15| 939.75
#2013-07-16| 942.42
#2013-07-17| 941.35
#2013-07-18| 942.85
#2013-07-19| 936.70
#2013-07-22| 936.16
#2013-07-23| 967.79
#2013-07-24| 973.56
#2013-07-25| 977.60
#2013-07-26| 973.80
#2013-07-29| 960.58
#2013-07-30| 959.25
#2013-07-31| 959.91
#2013-08-01| 976.43
#2013-08-02| 981.24
#2013-08-05| 986.20
#2013-08-06| 984.97
#2013-08-07| 970.19
#2013-08-08| 975.41
#2013-08-09| 992.21
#2013-08-12|1010.15
#2013-08-13|1026.06
#2013-08-14|1026.17
#2013-08-15|1025.64
#2013-08-16|1023.68
#2013-08-19|1021.72
#2013-08-20| 996.91
#2013-08-21| 999.64
#2013-08-22|1004.37
#2013-08-23|1008.36
#2013-08-26|1015.35
#2013-08-27|1009.56
#2013-08-28| 990.00
#2013-08-29| 996.05
#2013-08-30|1003.18
#2013-09-02|1009.30
#2013-09-03|1025.51
#2013-09-04|1027.46
#2013-09-05|1034.51
#2013-09-06|1032.40
#2013-09-09|1045.97
#2013-09-10|1062.54
#2013-09-11|1064.74
#2013-09-12|1059.18
#2013-09-13|1052.17
#2013-09-16|1060.12
#2013-09-17|1057.46
#2013-09-18|1048.98
#2013-09-19|1056.70
#2013-09-20|1056.79
#2013-09-23|1060.88
#2013-09-24|1052.02
#2013-09-25|1052.24
#2013-09-26|1048.94
#2013-09-27|1046.59
#2013-09-30|1042.24
#2013-10-01|1042.43
#2013-10-02|1049.95
#2013-10-03|1059.11
#2013-10-04|1065.19
#2013-10-07|1064.60
#2013-10-08|1077.43
#2013-10-09|1077.61
#2013-10-10|1075.92
#2013-10-11|1084.84
#2013-10-14|1084.36
#2013-10-15|1093.07
#2013-10-16|1088.41
#2013-10-17|1088.63
#2013-10-18|1100.98
#2013-10-21|1108.45
#2013-10-22|1107.26
#2013-10-23|1088.23
#2013-10-24|1082.63
#2013-10-25|1072.06
#2013-10-28|1074.99
#2013-10-29|1068.49
#2013-10-30|1087.36
#2013-10-31|1089.66
#2013-11-01|1098.51
#2013-11-04|1096.01
#2013-11-05|1099.28
#2013-11-06|1095.90
#2013-11-07|1087.36
#2013-11-08|1074.30
#2013-11-11|1081.57
#2013-11-12|1077.27
#2013-11-13|1063.02
#2013-11-14|1079.77
#2013-11-15|1096.41
#2013-11-18|1135.97
#2013-11-19|1130.02
#2013-11-20|1137.52
#2013-11-21|1131.14
#2013-11-22|1130.11
#2013-11-25|1128.54
#2013-11-26|1123.94
#2013-11-27|1133.01
#2013-11-28|1136.02
#2013-11-29|1143.21
#2013-12-02|1148.49
#2013-12-03|1147.47
#2013-12-04|1147.81
#2013-12-05|1151.30
#2013-12-06|1142.50
#2013-12-09|1146.67
#2013-12-10|1141.85
#2013-12-11|1126.75
#2013-12-12|1119.65
#2013-12-13|1126.63
#2013-12-16|1120.52
#2013-12-17|1117.28
#2013-12-18|1121.62
#2013-12-19|1107.36
#2013-12-20|1094.11
#2013-12-23|1097.77
#2013-12-24|1108.09
#2013-12-25|1107.84
#2013-12-26|1108.00
#2013-12-27|1114.28
#2013-12-30|1113.23
#2013-12-31|1122.17
#2014-01-01|1122.17
#2014-01-02|1126.42
#2014-01-03|1110.65
#2014-01-06|1092.15
#2014-01-07|1085.47
#2014-01-08|1098.08
#2014-01-09|1089.88
#2014-01-10|1089.15
#2014-01-13|1094.81
#2014-01-14|1089.08
#2014-01-15|1097.06
#2014-01-16|1096.74
#2014-01-17|1104.61
#2014-01-20|1097.03
#2014-01-21|1104.78
#2014-01-22|1116.59
#2014-01-23|1110.23
#2014-01-24|1088.30
#2014-01-27|1062.26
#2014-01-28|1065.42
#2014-01-29|1075.14
#2014-01-30|1067.14
#2014-01-31|1067.17
#2014-02-03|1067.23
#2014-02-04|1041.29
#2014-02-05|1031.79
#2014-02-06|1044.63
#2014-02-07|1062.72
#2014-02-10|1069.62
#2014-02-11|1074.17
#2014-02-12|1087.26
#2014-02-13|1081.41
#2014-02-14|1087.29
#2014-02-17|1090.23
#2014-02-18|1081.80
#2014-02-19|1086.06
#2014-02-20|1076.54
#2014-02-21|1071.03
#2014-02-24|1053.77
#2014-02-25|1043.29
#2014-02-26|1059.86
#2014-02-27|1064.24
#2014-02-28|1070.92
#2014-03-03|1066.72
#2014-03-04|1072.06
#2014-03-05|1065.31
#2014-03-06|1070.40
#2014-03-07|1068.14
#2014-03-10|1051.16
#2014-03-11|1055.26
#2014-03-12|1041.19
#2014-03-13|1035.11
#2014-03-14|1021.64
#2014-03-17|1024.73
#2014-03-18|1033.89
#2014-03-19|1042.41
#2014-03-20|1027.14
#2014-03-21|1044.75
#2014-03-24|1050.36
#2014-03-25|1039.67
#2014-03-26|1050.18
#2014-03-27|1037.83
#2014-03-28|1050.57
#2014-03-31|1066.04
#2014-04-01|1076.30
#2014-04-02|1086.85
#2014-04-03|1093.88
#2014-04-04|1085.64
#2014-04-07|1076.22
#2014-04-08|1085.98
#2014-04-09|1092.37
#2014-04-10|1112.93
#2014-04-11|1096.37
#2014-04-14|1088.03
#2014-04-15|1068.62
#2014-04-16|1066.03
#2014-04-17|1071.64
#2014-04-18|1071.46
#2014-04-21|1071.20
#2014-04-22|1064.37
#2014-04-23|1061.93
#2014-04-24|1064.69
#2014-04-25|1047.29
#2014-04-28|1031.24
#2014-04-29|1031.32
#2014-04-30|1018.58
#2014-05-01|1018.55
#2014-05-02|1032.47
#2014-05-05|1028.34
#2014-05-06|1028.56
#2014-05-07|1014.78
#2014-05-08|1008.92
#2014-05-09|1001.99
#2014-05-12|1016.48
#2014-05-13|1022.81
#2014-05-14|1036.15
#2014-05-15|1035.94
#2014-05-16|1030.04
#2014-05-19|1025.86
#2014-05-20|1021.49
#2014-05-21|1027.39
#2014-05-22|1039.76
#2014-05-23|1049.20
#2014-05-26|1052.24
#2014-05-27|1047.86
#2014-05-28|1050.50
#2014-05-29|1042.79
#2014-05-30|1048.35
#2014-06-02|1048.23
#2014-06-03|1054.83
#2014-06-04|1046.54
#2014-06-05|1054.00
#2014-06-06|1055.57
#2014-06-09|1060.67
#2014-06-10|1069.61
#2014-06-11|1065.31
#2014-06-12|1070.41
#2014-06-13|1073.86
#2014-06-16|1071.74
#2014-06-17|1063.63
#2014-06-18|1059.91
#2014-06-19|1055.13
#2014-06-20|1058.19
#2014-06-23|1046.99
#2014-06-24|1053.59
#2014-06-25|1053.20
#2014-06-26|1065.34
#2014-06-27|1062.37
#2014-06-30|1069.38
#2014-07-01|1069.10
#2014-07-02|1086.41
#2014-07-03|1099.57
#2014-07-04|1109.37
#2014-07-07|1114.27
#2014-07-08|1114.02
#2014-07-09|1103.46
#2014-07-10|1109.74
#2014-07-11|1114.18
#2014-07-14|1121.30
#2014-07-15|1127.79
#2014-07-16|1127.63
#2014-07-17|1123.31
#2014-07-18|1119.99
#2014-07-21|1116.40
#2014-07-22|1135.77
#2014-07-23|1154.08
#2014-07-24|1158.81
#2014-07-25|1166.18
#2014-07-28|1178.42
#2014-07-29|1180.46
#2014-07-30|1171.74
#2014-07-31|1170.60
#2014-08-01|1159.08
#2014-08-04|1178.03
#2014-08-05|1172.46
#2014-08-06|1178.13
#2014-08-07|1166.10
#2014-08-08|1162.76
#2014-08-11|1178.98
#2014-08-12|1186.35
#2014-08-13|1202.03
#2014-08-14|1190.62
#2014-08-15|1190.74
#2014-08-18|1186.73
#2014-08-19|1188.50
#2014-08-20|1186.95
#2014-08-21|1179.42
#2014-08-22|1183.06
#2014-08-25|1180.20
#2014-08-26|1178.24
#2014-08-27|1174.79
#2014-08-28|1159.07
#2014-08-29|1168.37
#2014-09-01|1171.63
#2014-09-02|1179.96
#2014-09-03|1199.45
#2014-09-04|1206.23
#2014-09-05|1207.02
#2014-09-08|1208.35
#2014-09-09|1208.40
#2014-09-10|1189.96
#2014-09-11|1185.83
#2014-09-12|1186.24
#2014-09-15|1172.28
#2014-09-16|1160.28
#2014-09-17|1171.00
#2014-09-18|1160.17
#2014-09-19|1164.00
#2014-09-22|1147.72
#2014-09-23|1142.79
#2014-09-24|1157.96
#2014-09-25|1159.45
#2014-09-26|1149.89
#2014-09-29|1136.33
#2014-09-30|1127.19
#2014-10-01|1127.17
#2014-10-02|1127.60
#2014-10-03|1134.35
#2014-10-06|1147.23
#2014-10-07|1154.25
#2014-10-08|1147.93
#2014-10-09|1159.55
#2014-10-10|1142.02
#2014-10-13|1131.42
#2014-10-14|1129.58
#2014-10-15|1134.14
#2014-10-16|1123.05
#2014-10-17|1127.73
#2014-10-20|1131.17
#2014-10-21|1129.78
#2014-10-22|1145.39
#2014-10-23|1139.92
#2014-10-24|1132.87
#2014-10-27|1122.22
#2014-10-28|1134.90
#2014-10-29|1154.44
#2014-10-30|1154.89
#2014-10-31|1165.98
#2014-11-03|1168.28
#2014-11-04|1178.03
#2014-11-05|1169.48
#2014-11-06|1166.79
#2014-11-07|1165.06
#2014-11-10|1183.23
#2014-11-11|1182.31
#2014-11-12|1189.30
#2014-11-13|1196.33
#2014-11-14|1199.78
#2014-11-17|1177.36
#2014-11-18|1165.85
#2014-11-19|1162.40
#2014-11-20|1162.09
#2014-11-21|1168.57
#2014-11-24|1207.54
#2014-11-25|1201.90
#2014-11-26|1216.14
#2014-11-27|1207.25
#2014-11-28|1207.70
#2014-12-01|1176.63
#2014-12-02|1193.29
#2014-12-03|1189.24
#2014-12-04|1203.47
#2014-12-05|1210.75
#2014-12-08|1230.67
#2014-12-09|1197.15
#2014-12-10|1211.32
#2014-12-11|1200.86
#2014-12-12|1205.48
#2014-12-15|1202.30
#2014-12-16|1197.31
#2014-12-17|1190.29
#2014-12-18|1197.72
#2014-12-19|1201.08
#2014-12-22|1206.91
#2014-12-23|1204.45
#2014-12-24|1198.22
#2014-12-25|1198.04
#2014-12-26|1197.86
#2014-12-29|1226.04
#2014-12-30|1220.10
#2014-12-31|1240.34
#2015-01-01|1240.34
#2015-01-02|1271.28
#2015-01-05|1279.60
#2015-01-06|1264.23
#2015-01-07|1261.37
#2015-01-08|1264.58
#2015-01-09|1265.18
#2015-01-12|1257.17
#2015-01-13|1265.17
#2015-01-14|1257.98
#2015-01-15|1260.76
#2015-01-16|1246.74
#2015-01-19|1198.97
#2015-01-20|1220.58
#2015-01-21|1247.03
#2015-01-22|1243.49
#2015-01-23|1250.92
#2015-01-26|1251.35
#2015-01-27|1251.47
#2015-01-28|1246.68
#2015-01-29|1234.58
#2015-01-30|1231.31
#2015-02-02|1215.58
#2015-02-03|1226.42
#2015-02-04|1233.97
#2015-02-05|1223.12
#2015-02-06|1220.97
#2015-02-09|1212.06
#2015-02-10|1222.56
#2015-02-11|1225.96
#2015-02-12|1235.50
#2015-02-13|1248.08
#2015-02-16|1246.33
#2015-02-17|1248.90
#2015-02-18|1251.33
#2015-02-19|1251.52
#2015-02-20|1251.26
#2015-02-23|1252.90
#2015-02-24|1255.58
#2015-02-25|1257.17
#2015-02-26|1272.33
#2015-02-27|1269.41
#2015-03-02|1269.00
#2015-03-03|1257.58
#2015-03-04|1260.40
#2015-03-05|1269.51
#2015-03-06|1269.92
#2015-03-09|1259.26
#2015-03-10|1247.12
#2015-03-11|1236.27
#2015-03-12|1236.54
#2015-03-13|1240.53
#2015-03-16|1249.13
#2015-03-17|1258.71
#2015-03-18|1267.79
#2015-03-19|1284.31
#2015-03-20|1287.49
#2015-03-23|1299.55
#2015-03-24|1296.21
#2015-03-25|1293.62
#2015-03-26|1291.34
#2015-03-27|1298.86
#2015-03-30|1360.63
#2015-03-31|1361.93
#2015-04-01|1390.31
#2015-04-02|1426.30
#2015-04-03|1426.35
#2015-04-06|1426.25
#2015-04-07|1426.43
#2015-04-08|1572.06
#2015-04-09|1613.73
#2015-04-10|1640.38
#2015-04-13|1711.83
#2015-04-14|1655.68
#2015-04-15|1640.34
#2015-04-16|1665.73
#2015-04-17|1671.19
#2015-04-20|1605.16
#2015-04-21|1624.75
#2015-04-22|1681.76
#2015-04-23|1680.59
#2015-04-24|1678.80
#2015-04-27|1706.86
#2015-04-28|1690.64
#2015-04-29|1675.45
#2015-04-30|1674.49
#2015-05-01|1674.56
#2015-05-04|1686.86
#2015-05-05|1644.49
#2015-05-06|1610.68
#2015-05-07|1567.14
#2015-05-08|1621.24
#2015-05-11|1650.67
#2015-05-12|1627.01
#2015-05-13|1623.72
#2015-05-14|1622.79
#2015-05-15|1632.62
#2015-05-18|1635.65
#2015-05-19|1663.55
#2015-05-20|1665.90
#2015-05-21|1658.35
#2015-05-22|1671.80
#2015-05-25|1670.94
#2015-05-26|1714.40
#2015-05-27|1709.30
#2015-05-28|1664.67
#2015-05-29|1667.08
#2015-06-01|1695.16
#2015-06-02|1674.03
#2015-06-03|1666.38
#2015-06-04|1664.09
#2015-06-05|1650.16
#2015-06-08|1641.01
#2015-06-09|1589.61
#2015-06-10|1571.79
#2015-06-11|1575.92
#2015-06-12|1614.44
#2015-06-15|1579.02
#2015-06-16|1528.39
#2015-06-17|1551.95
#2015-06-18|1544.87
#2015-06-19|1524.77
#2015-06-22|1539.83
#2015-06-23|1576.20
#2015-06-24|1591.88
#2015-06-25|1576.97
#2015-06-26|1523.68
#2015-06-29|1469.90
#2015-06-30|1509.64
#2015-07-01|1508.84
#2015-07-02|1470.84
#2015-07-03|1419.37
#2015-07-06|1328.66
#2015-07-07|1247.57
#2015-07-08|1167.62
#2015-07-09|1295.07
#2015-07-10|1355.89
#2015-07-13|1384.53
#2015-07-14|1360.24
#2015-07-15|1320.49
#2015-07-16|1342.18
#2015-07-17|1373.64
#2015-07-20|1368.32
#2015-07-21|1381.31
#2015-07-22|1357.58
#2015-07-23|1374.97
#2015-07-24|1355.58
#2015-07-27|1268.60
#2015-07-28|1263.46
#2015-07-29|1281.53
#2015-07-30|1271.69
#2015-07-31|1275.67
#2015-08-03|1254.32
#2015-08-04|1262.90
#2015-08-05|1275.36
#2015-08-06|1274.45
#2015-08-07|1289.71
#2015-08-10|1320.21
#2015-08-11|1299.15
#2015-08-12|1271.96
#2015-08-13|1280.20
#2015-08-14|1281.28
#2015-08-17|1276.96
#2015-08-18|1247.20
#2015-08-19|1234.44
#2015-08-20|1193.76
#2015-08-21|1154.86
#2015-08-24|1064.76
#2015-08-25|1056.43
#2015-08-26|1055.39
#2015-08-27|1126.42
#2015-08-28|1133.46
#2015-08-31|1111.50
#2015-09-01|1073.76
#2015-09-02|1064.40
#2015-09-03|1064.21
#2015-09-04|1063.74
#2015-09-07|1068.45
#2015-09-08|1109.68
#2015-09-09|1147.55
#2015-09-10|1141.65
#2015-09-11|1134.93
#2015-09-14|1127.41
#2015-09-15|1122.52
#2015-09-16|1145.29
#2015-09-17|1152.56
#2015-09-18|1174.76
#2015-09-21|1169.42
#2015-09-22|1168.30
#2015-09-23|1137.24
#2015-09-24|1136.18
#2015-09-25|1135.55
#2015-09-28|1136.07
#2015-09-29|1107.75
#2015-09-30|1141.64
#2015-10-01|1141.64
#2015-10-02|1188.15
#2015-10-05|1197.19
#2015-10-06|1203.15
#2015-10-07|1251.49
#2015-10-08|1235.34
#2015-10-09|1238.02
#2015-10-12|1259.57
#2015-10-13|1254.71
#2015-10-14|1243.74
#2015-10-15|1264.62
#2015-10-16|1269.57
#2015-10-19|1265.92
#2015-10-20|1260.67
#2015-10-21|1258.28
#2015-10-22|1256.95
#2015-10-23|1268.05
#2015-10-26|1274.79
#2015-10-27|1263.23
#2015-10-28|1249.30
#2015-10-29|1244.55
#2015-10-30|1241.81
#2015-11-02|1232.06
#2015-11-03|1243.80
#2015-11-04|1274.75
#2015-11-05|1270.92
#2015-11-06|1274.69
#2015-11-09|1271.93
#2015-11-10|1245.83
#2015-11-11|1242.16
#2015-11-12|1254.68
#2015-11-13|1236.29
#2015-11-16|1211.90
#2015-11-17|1221.04
#2015-11-18|1225.22
#2015-11-19|1245.90
#2015-11-20|1260.21
#2015-11-23|1251.98
#2015-11-24|1239.64
#2015-11-25|1240.33
#2015-11-26|1232.37
#2015-11-27|1201.48
#2015-11-30|1203.51
#2015-12-01|1221.67
#2015-12-02|1235.45
#2015-12-03|1229.60
#2015-12-04|1220.72
#2015-12-07|1222.19
#2015-12-08|1204.41
#2015-12-09|1203.27
#2015-12-10|1183.52
#2015-12-11|1160.62
#2015-12-14|1159.47
#2015-12-15|1161.65
#2015-12-16|1176.69
#2015-12-17|1193.29
#2015-12-18|1184.15
#2015-12-21|1195.25
#2015-12-22|1197.25
#2015-12-23|1206.16
#2015-12-24|1209.69
#2015-12-25|1209.89
#2015-12-28|1197.77
#2015-12-29|1199.26
#2015-12-30|1192.46
#2015-12-31|1193.94
#2016-01-01|1193.94
#2016-01-04|1151.76
#2016-01-05|1144.09
#2016-01-06|1138.74
#2016-01-07|1081.70
#2016-01-08|1089.38
#2016-01-11|1038.92
#2016-01-12|1034.79
#2016-01-13|1039.74
#2016-01-14|1030.27
#2016-01-15|1000.02
#2016-01-18| 991.12
#2016-01-19|1021.17
#2016-01-20| 979.41
#2016-01-21| 947.31
#2016-01-22| 987.75
#2016-01-25|1001.21
#2016-01-26| 967.18
#2016-01-27| 972.99
#2016-01-28| 980.81
#2016-01-29|1001.64
#2016-02-01| 998.35
#2016-02-02| 995.29
#2016-02-03| 971.52
#2016-02-04| 986.03
#2016-02-05| 985.37
#2016-02-08| 985.80
#2016-02-09| 984.55
#2016-02-10| 985.57
#2016-02-11| 947.02
#2016-02-12| 936.46
#2016-02-15| 972.97
#2016-02-16| 992.65
#2016-02-17| 990.33
#2016-02-18|1023.94
#2016-02-19|1026.26
#2016-02-22|1035.64
#2016-02-23|1026.82
#2016-02-24|1015.62
#2016-02-25| 986.77
#2016-02-26|1008.02
#2016-02-29| 993.69
#2016-03-01|1019.09
#2016-03-02|1058.82
#2016-03-03|1060.01
#2016-03-04|1088.82
#2016-03-07|1096.60
#2016-03-08|1086.79
#2016-03-09|1069.80
#2016-03-10|1062.23
#2016-03-11|1088.20
#2016-03-14|1106.27
#2016-03-15|1090.97
#2016-03-16|1078.27
#2016-03-17|1105.91
#2016-03-18|1122.93
#2016-03-21|1141.22
#2016-03-22|1130.38
#2016-03-23|1130.23
#2016-03-24|1110.95
#2016-03-25|1110.95
#2016-03-28|1111.35
#2016-03-29|1110.12
#2016-03-30|1132.14
#2016-03-31|1142.55
#2016-04-01|1128.79
#2016-04-04|1128.69
#2016-04-05|1122.08
#2016-04-06|1124.00
#2016-04-07|1124.90
#2016-04-08|1126.12
#2016-04-11|1145.06
#2016-04-12|1149.27
#2016-04-13|1179.05
#2016-04-14|1177.34
#2016-04-15|1176.36
#2016-04-18|1164.57
#2016-04-19|1176.29
#2016-04-20|1161.66
#2016-04-21|1169.81
#2016-04-22|1157.38
#2016-04-25|1141.23
#2016-04-26|1139.55
#2016-04-27|1135.81
#2016-04-28|1133.58
#2016-04-29|1126.79
#2016-05-02|1126.52
#2016-05-03|1113.87
#2016-05-04|1114.20
#2016-05-05|1105.20
#2016-05-06|1078.42
#2016-05-09|1070.33
#2016-05-10|1068.01
#2016-05-11|1074.65
#2016-05-12|1072.95
#2016-05-13|1051.46
#2016-05-16|1058.76
#2016-05-17|1074.30
#2016-05-18|1060.84
#2016-05-19|1047.50
#2016-05-20|1045.97
#2016-05-23|1050.44
#2016-05-24|1048.26
#2016-05-25|1060.85
#2016-05-26|1059.41
#2016-05-27|1068.75
#2016-05-30|1077.62
#2016-05-31|1092.33
#2016-06-01|1092.61
#2016-06-02|1093.03
#2016-06-03|1098.18
#2016-06-06|1107.57
#2016-06-07|1130.30
#2016-06-08|1119.86
#2016-06-09|1119.98
#2016-06-10|1094.45
#2016-06-13|1070.37
#2016-06-14|1064.57
#2016-06-15|1074.03
#2016-06-16|1056.76
#2016-06-17|1064.94
#2016-06-20|1073.68
#2016-06-21|1082.51
#2016-06-22|1100.48
#2016-06-23|1098.72
#2016-06-24|1074.09
#2016-06-27|1075.59
#2016-06-28|1071.66
#2016-06-29|1085.34
#2016-06-30|1102.22
#2016-07-01|1102.37
#2016-07-04|1115.57
#2016-07-05|1103.25
#2016-07-06|1093.37
#2016-07-07|1102.52
#2016-07-08|1100.00
#2016-07-11|1116.54
#2016-07-12|1136.31
#2016-07-13|1138.73
#2016-07-14|1143.27
#2016-07-15|1145.87
#2016-07-18|1142.90
#2016-07-19|1135.07
#2016-07-20|1140.54
#2016-07-21|1150.26
#2016-07-22|1145.06
#2016-07-25|1145.05
#2016-07-26|1152.00
#2016-07-27|1146.68
#2016-07-28|1152.72
#2016-07-29|1136.34
#2016-08-01|1151.54
#2016-08-02|1151.62
#2016-08-03|1142.96
#2016-08-04|1149.05
#2016-08-05|1165.44
#2016-08-08|1185.40
#2016-08-09|1194.63
#2016-08-10|1192.03
#2016-08-11|1203.76
#2016-08-12|1215.35
#2016-08-15|1230.92
#2016-08-16|1235.86
#2016-08-17|1222.83
#2016-08-18|1231.05
#2016-08-19|1223.26
#2016-08-22|1217.50
#2016-08-23|1207.27
#2016-08-24|1204.21
#2016-08-25|1194.85
#2016-08-26|1206.72
#2016-08-29|1206.81
#2016-08-30|1217.03
#2016-08-31|1206.98
#2016-09-01|1206.57
#2016-09-02|1215.30
#2016-09-05|1235.28
#2016-09-06|1254.82
#2016-09-07|1253.18
#2016-09-08|1262.25
#2016-09-09|1266.95
#2016-09-12|1222.16
#2016-09-13|1216.12
#2016-09-14|1214.50
#2016-09-15|1225.15
#2016-09-16|1225.12
#2016-09-19|1237.44
#2016-09-20|1238.83
#2016-09-21|1247.06
#2016-09-22|1254.16
#2016-09-23|1247.45
#2016-09-26|1219.88
#2016-09-27|1226.82
#2016-09-28|1222.80
#2016-09-29|1230.84
#2016-09-30|1208.67
#2016-10-03|1218.04
#2016-10-04|1224.40
#2016-10-05|1225.18
#2016-10-06|1233.02
#2016-10-07|1230.38
#2016-10-10|1230.67
#2016-10-11|1223.96
#2016-10-12|1216.68
#2016-10-13|1201.94
#2016-10-14|1208.79
#2016-10-17|1202.43
#2016-10-18|1222.76
#2016-10-19|1218.37
#2016-10-20|1218.31
#2016-10-21|1218.35
#2016-10-24|1233.80
#2016-10-25|1232.08
#2016-10-26|1216.67
#2016-10-27|1209.72
#2016-10-28|1199.85
#2016-10-31|1194.03
#2016-11-01|1206.17
#2016-11-02|1192.65
#2016-11-03|1188.04
#2016-11-04|1191.70
#2016-11-07|1204.92
#2016-11-08|1212.16
#2016-11-09|1194.19
#2016-11-10|1213.40
#2016-11-11|1206.23
#2016-11-14|1193.58
#2016-11-15|1193.68
#2016-11-16|1197.84
#2016-11-17|1195.08
#2016-11-18|1197.67
#2016-11-21|1204.18
#2016-11-22|1218.19
#2016-11-23|1217.66
#2016-11-24|1217.59
#2016-11-25|1224.68
#2016-11-28|1233.25
#2016-11-29|1232.18
#2016-11-30|1231.11
#2016-12-01|1228.77
#2016-12-02|1218.48
#2016-12-05|1204.96
#2016-12-06|1206.29
#2016-12-07|1210.78
#2016-12-08|1222.73
#2016-12-09|1214.84
#2016-12-12|1183.81
#2016-12-13|1187.77
#2016-12-14|1180.80
#2016-12-15|1164.34
#2016-12-16|1166.44
#2016-12-19|1154.46
#2016-12-20|1146.22
#2016-12-21|1154.48
#2016-12-22|1144.42
#2016-12-23|1139.61
#2016-12-26|1139.67
#2016-12-27|1139.64
#2016-12-28|1149.54
#2016-12-29|1158.91
#2016-12-30|1170.89
#2017-01-02|1170.89
#2017-01-03|1169.27
#2017-01-04|1175.19
#2017-01-05|1187.35
#2017-01-06|1184.82
#2017-01-09|1181.25
#2017-01-10|1198.06
#2017-01-11|1203.42
#2017-01-12|1204.12
#2017-01-13|1206.15
#2017-01-16|1192.05
#2017-01-17|1202.65
#2017-01-18|1216.35
#2017-01-19|1216.99
#2017-01-20|1213.58
#2017-01-23|1222.62
#2017-01-24|1232.46
#2017-01-25|1227.73
#2017-01-26|1236.88
#2017-01-27|1228.66
#2017-01-30|1228.81
#2017-01-31|1228.54
#2017-02-01|1229.34
#2017-02-02|1222.72
#2017-02-03|1226.99
#2017-02-06|1239.54
#2017-02-07|1241.92
#2017-02-08|1264.73
#2017-02-09|1278.98
#2017-02-10|1281.35
#2017-02-13|1297.95
#2017-02-14|1293.44
#2017-02-15|1293.26
#2017-02-16|1291.08
#2017-02-17|1278.28
#2017-02-20|1288.20
#2017-02-21|1285.04
#2017-02-22|1305.22
#2017-02-23|1307.33
#2017-02-24|1295.11
#2017-02-27|1287.85
#2017-02-28|1289.72
#2017-03-01|1295.88
#2017-03-02|1291.48
#2017-03-03|1282.19
#2017-03-06|1283.34
#2017-03-07|1293.58
#2017-03-08|1300.53
#2017-03-09|1285.21
#2017-03-10|1284.98
#2017-03-13|1313.04
#2017-03-14|1317.13
#2017-03-15|1322.14
#2017-03-16|1346.37
#2017-03-17|1335.48
#2017-03-20|1339.42
#2017-03-21|1350.36
#2017-03-22|1336.54
#2017-03-23|1342.68
#2017-03-24|1341.55
#2017-03-27|1313.30
#2017-03-28|1319.63
#2017-03-29|1319.98
#2017-03-30|1309.32
#2017-03-31|1305.31
#2017-04-03|1320.20
#2017-04-04|1320.21
#2017-04-05|1332.78
#2017-04-06|1330.18
#2017-04-07|1330.41
#2017-04-10|1321.98
#2017-04-11|1315.31
#2017-04-12|1322.79
#2017-04-13|1323.70
#2017-04-14|1322.13
#2017-04-17|1321.47
#2017-04-18|1300.17
#2017-04-19|1296.21
#2017-04-20|1301.91
#2017-04-21|1298.37
#2017-04-24|1292.64
#2017-04-25|1305.58
#2017-04-26|1306.70
#2017-04-27|1294.42
#2017-04-28|1293.02
#2017-05-01|1292.94
#2017-05-02|1291.71
#2017-05-03|1290.85
#2017-05-04|1275.55
#2017-05-05|1256.22
#2017-05-08|1260.06
#2017-05-09|1277.34
#2017-05-10|1276.70
#2017-05-11|1280.47
#2017-05-12|1277.28
#2017-05-15|1284.82
#2017-05-16|1291.64
#2017-05-17|1291.11
#2017-05-18|1278.11
#2017-05-19|1286.31
#2017-05-22|1293.61
#2017-05-23|1284.82
#2017-05-24|1288.89
#2017-05-25|1302.77
#2017-05-26|1300.52
#2017-05-29|1310.99
#2017-05-30|1311.23
#2017-05-31|1311.93
#2017-06-01|1307.87
#2017-06-02|1314.05
#2017-06-05|1316.25
#2017-06-06|1316.55
#2017-06-07|1325.82
#2017-06-08|1333.91
#2017-06-09|1324.44
#2017-06-12|1319.09
#2017-06-13|1331.98
#2017-06-14|1328.94
#2017-06-15|1314.27
#2017-06-16|1310.66
#2017-06-19|1322.32
#2017-06-20|1321.71
#2017-06-21|1321.47
#2017-06-22|1321.04
#2017-06-23|1323.41
#2017-06-26|1339.67
#2017-06-27|1338.20
#2017-06-28|1326.56
#2017-06-29|1340.75
#2017-06-30|1339.41
#2017-07-03|1355.94
#2017-07-04|1338.62
#2017-07-05|1348.23
#2017-07-06|1358.38
#2017-07-07|1353.86
#2017-07-10|1344.90
#2017-07-11|1359.26
#2017-07-12|1360.17
#2017-07-13|1379.58
#2017-07-14|1387.99
#2017-07-17|1387.76
#2017-07-18|1383.25
#2017-07-19|1409.46
#2017-07-20|1411.95
#2017-07-21|1409.32
#2017-07-24|1407.66
#2017-07-25|1394.95
#2017-07-26|1393.78
#2017-07-27|1406.77
#2017-07-28|1396.76
#2017-07-31|1405.66
#2017-08-01|1399.21
#2017-08-02|1401.78
#2017-08-03|1390.46
#2017-08-04|1398.06
#2017-08-07|1408.77
#2017-08-08|1420.09
#2017-08-09|1419.56
#2017-08-10|1400.95
#2017-08-11|1364.10
#2017-08-14|1380.59
#2017-08-15|1373.83
#2017-08-16|1379.27
#2017-08-17|1380.03
#2017-08-18|1368.36
#2017-08-21|1378.30
#2017-08-22|1393.91
#2017-08-23|1393.01
#2017-08-24|1397.50
#2017-08-25|1408.20
#2017-08-28|1409.67
#2017-08-29|1405.59
#2017-08-30|1423.27
#2017-08-31|1429.39
#2017-09-01|1430.57
#2017-09-04|1426.51
#2017-09-05|1439.14
#2017-09-06|1443.14
#2017-09-07|1454.49
#2017-09-08|1456.31
#2017-09-11|1468.90
#2017-09-12|1479.83
#2017-09-13|1489.45
#2017-09-14|1495.80
#2017-09-15|1500.82
#2017-09-18|1526.80
#2017-09-19|1526.30
#2017-09-20|1546.11
#2017-09-21|1552.13
#2017-09-22|1534.12
#2017-09-25|1475.90
#2017-09-26|1476.20
#2017-09-27|1494.92
#2017-09-28|1478.38
#2017-09-29|1491.10
#2017-10-02|1491.36
#2017-10-03|1524.60
#2017-10-04|1537.25
#2017-10-05|1536.61
#2017-10-06|1554.37
#2017-10-09|1541.39
#2017-10-10|1549.98
#2017-10-11|1541.46
#2017-10-12|1545.69
#2017-10-13|1555.59
#2017-10-16|1563.56
#2017-10-17|1551.64
#2017-10-18|1556.77
#2017-10-19|1526.98
#2017-10-20|1556.45
#2017-10-23|1553.30
#2017-10-24|1545.08
#2017-10-25|1562.49
#2017-10-26|1557.56
#2017-10-27|1541.91
#2017-10-30|1533.71
#2017-10-31|1538.28
#2017-11-01|1546.82
#2017-11-02|1541.11
#2017-11-03|1535.21
#2017-11-06|1528.78
#2017-11-07|1538.61
#2017-11-08|1535.12
#2017-11-09|1546.91
#2017-11-10|1540.95
#2017-11-13|1539.63
#2017-11-14|1539.28
#2017-11-15|1514.90
#2017-11-16|1516.33
#2017-11-17|1512.53
#2017-11-20|1500.23
#2017-11-21|1519.55
#2017-11-22|1542.76
#2017-11-23|1527.53
#2017-11-24|1539.64
#2017-11-27|1522.58
#2017-11-28|1521.78
#2017-11-29|1524.37
#2017-11-30|1509.34
#2017-12-01|1510.12
#2017-12-04|1518.88
#2017-12-05|1509.21
#2017-12-06|1460.23
#2017-12-07|1453.64
#2017-12-08|1483.57
#2017-12-11|1499.39
#2017-12-12|1483.37
#2017-12-13|1499.24
#2017-12-14|1517.32
#2017-12-15|1494.66
#2017-12-18|1497.57
#2017-12-19|1508.91
#2017-12-20|1507.52
#2017-12-21|1521.85
#2017-12-22|1536.69
#2017-12-25|1536.69
#2017-12-26|1537.20
#2017-12-27|1546.81
#2017-12-28|1562.53
#2017-12-29|1573.52
#2018-01-01|1573.52
#2018-01-02|1621.86
#2018-01-03|1634.60
#2018-01-04|1649.41
#2018-01-05|1662.25
#2018-01-08|1694.69
#2018-01-09|1690.04
#2018-01-10|1698.51
#2018-01-11|1685.35
#2018-01-12|1696.01
#2018-01-15|1659.14
#2018-01-16|1695.96
#2018-01-17|1693.12
#2018-01-18|1697.33
#2018-01-19|1727.65
#2018-01-22|1747.31
#2018-01-23|1755.40
#2018-01-24|1769.51
#2018-01-25|1764.02
#2018-01-26|1785.63
#2018-01-29|1775.46
#2018-01-30|1744.58
#2018-01-31|1747.84
#2018-02-01|1722.63
#2018-02-02|1748.59
#2018-02-05|1727.27
#2018-02-06|1628.13
#2018-02-07|1600.38
#2018-02-08|1603.18
#2018-02-09|1535.11
#2018-02-12|1552.73
#2018-02-13|1575.79
#2018-02-14|1602.12
#2018-02-15|1635.01
#2018-02-16|1634.73
#2018-02-19|1634.65
#2018-02-20|1639.44
#2018-02-21|1663.98
#2018-02-22|1650.18
#2018-02-23|1673.50
#2018-02-26|1683.49
#2018-02-27|1654.43
#2018-02-28|1637.48
#2018-03-01|1644.89
#2018-03-02|1621.10
#2018-03-05|1598.77
#2018-03-06|1633.04
#2018-03-07|1608.65
#2018-03-08|1632.50
#2018-03-09|1645.55
#2018-03-12|1674.74
#2018-03-13|1671.70
#2018-03-14|1668.63
#2018-03-15|1674.41
#2018-03-16|1677.53
#2018-03-19|1670.91
#2018-03-20|1675.03
#2018-03-21|1659.64
#2018-03-22|1646.26
#2018-03-23|1597.08
#2018-03-26|1611.18
#2018-03-27|1631.36
#2018-03-28|1594.11
#2018-03-29|1597.73
#2018-03-30|1597.73
#2018-04-02|1597.67
#2018-04-03|1622.42
#2018-04-04|1606.75
#2018-04-05|1606.76
#2018-04-06|1621.88
#2018-04-09|1639.34
#2018-04-10|1665.10
#2018-04-11|1651.31
#2018-04-12|1641.48
#2018-04-13|1633.60
#2018-04-16|1608.06
#2018-04-17|1587.90
#2018-04-18|1581.04
#2018-04-19|1615.09
#2018-04-20|1587.44
#2018-04-23|1572.70
#2018-04-24|1603.43
#2018-04-25|1597.52
#2018-04-26|1584.70
#2018-04-27|1601.97
#2018-04-30|1628.54
#2018-05-01|1628.43
#2018-05-02|1618.07
#2018-05-03|1608.59
#2018-05-04|1598.47
#2018-05-07|1607.48
#2018-05-08|1619.29
#2018-05-09|1618.90
#2018-05-10|1626.18
#2018-05-11|1633.81
#2018-05-14|1657.33
#2018-05-15|1662.68
#2018-05-16|1664.93
#2018-05-17|1655.98
#2018-05-18|1667.54
#2018-05-21|1670.30
#2018-05-22|1670.15
#2018-05-23|1658.95
#2018-05-24|1674.05
#2018-05-25|1666.60
#2018-05-28|1679.33
#2018-05-29|1662.33
#2018-05-30|1639.81
#2018-05-31|1676.30
#2018-06-01|1667.09
#2018-06-04|1694.57
#2018-06-05|1695.77
#2018-06-06|1704.37
#2018-06-07|1704.73
#2018-06-08|1684.59
#2018-06-11|1694.02
#2018-06-12|1696.96
#2018-06-13|1675.93
#2018-06-14|1651.46
#2018-06-15|1637.77
#2018-06-18|1637.80
#2018-06-19|1570.91
#2018-06-20|1575.13
#2018-06-21|1559.22
#2018-06-22|1567.62
#2018-06-25|1537.28
#2018-06-26|1510.00
#2018-06-27|1461.16
#2018-06-28|1447.00
#2018-06-29|1496.25
#2018-07-02|1496.27
#2018-07-03|1461.47
#2018-07-04|1428.95
#2018-07-05|1415.83
#2018-07-06|1420.95
#2018-07-09|1459.00
#2018-07-10|1458.62
#2018-07-11|1439.23
#2018-07-12|1464.52
#2018-07-13|1473.23
#2018-07-16|1468.74
#2018-07-17|1459.42
#2018-07-18|1463.86
#2018-07-19|1448.83
#2018-07-20|1455.10
#2018-07-23|1462.50
#2018-07-24|1502.67
#2018-07-25|1512.45
#2018-07-26|1495.74
#2018-07-27|1510.47
#2018-07-30|1505.09
#2018-07-31|1492.04
#2018-08-01|1486.21
#2018-08-02|1450.95
#2018-08-03|1423.04
#2018-08-06|1409.92
#2018-08-07|1443.92
#2018-08-08|1447.37
#2018-08-09|1469.93
#2018-08-10|1465.90
#2018-08-13|1438.37
#2018-08-14|1426.02
#2018-08-15|1376.00
#2018-08-16|1372.52
#2018-08-17|1362.30
#2018-08-20|1379.15
#2018-08-21|1418.11
#2018-08-22|1416.68
#2018-08-23|1416.62
#2018-08-24|1404.30
#2018-08-27|1441.83
#2018-08-28|1443.62
#2018-08-29|1448.79
#2018-08-30|1427.53
#2018-08-31|1421.63
#2018-09-03|1401.25
#2018-09-04|1412.76
#2018-09-05|1383.33
#2018-09-06|1370.90
#2018-09-07|1370.63
#2018-09-10|1341.03
#2018-09-11|1323.58
#2018-09-12|1308.13
#2018-09-13|1343.60
#2018-09-14|1362.28
#2018-09-17|1350.39
#2018-09-18|1374.43
#2018-09-19|1406.94
#2018-09-20|1412.07
#2018-09-21|1463.38
#2018-09-24|1424.65
#2018-09-25|1425.19
#2018-09-26|1433.51
#2018-09-27|1421.75
#2018-09-28|1426.97
#2018-10-01|1426.76
#2018-10-02|1395.58
#2018-10-03|1405.57
#2018-10-04|1378.12
#2018-10-05|1367.09
#2018-10-08|1334.14
#2018-10-09|1334.81
#2018-10-10|1330.94
#2018-10-11|1258.58
#2018-10-12|1288.15
#2018-10-15|1271.52
#2018-10-16|1268.67
#2018-10-17|1268.38
#2018-10-18|1261.40
#2018-10-19|1275.53
#2018-10-22|1328.78
#2018-10-23|1281.92
#2018-10-24|1277.93
#2018-10-25|1278.20
#2018-10-26|1259.65
#2018-10-29|1238.82
#2018-10-30|1247.10
#2018-10-31|1283.27
#2018-11-01|1317.68
#2018-11-02|1384.28
#2018-11-05|1360.30
#2018-11-06|1372.02
#2018-11-07|1374.35
#2018-11-08|1373.85
#2018-11-09|1341.66
#2018-11-12|1351.40
#2018-11-13|1363.85
#2018-11-14|1365.17
#2018-11-15|1387.96
#2018-11-16|1389.89
#2018-11-19|1401.27
#2018-11-20|1372.64
#2018-11-21|1383.73
#2018-11-22|1377.85
#2018-11-23|1358.14
#2018-11-26|1364.75
#2018-11-27|1365.09
#2018-11-28|1380.47
#2018-11-29|1378.58
#2018-11-30|1381.13
#2018-12-03|1412.55
#2018-12-04|1428.50
#2018-12-05|1407.23
#2018-12-06|1358.94
#2018-12-07|1345.83
#2018-12-10|1327.18
#2018-12-11|1330.04
#2018-12-12|1345.75
#2018-12-13|1379.35
#2018-12-14|1359.74
#2018-12-17|1351.04
#2018-12-18|1328.02
#2018-12-19|1325.56
#2018-12-20|1308.67
#2018-12-21|1288.44
#2018-12-24|1277.97
#2018-12-25|1277.97
#2018-12-26|1278.66
#2018-12-27|1269.41
#2018-12-28|1282.86
#2018-12-31|1303.26
#2019-01-01|1303.26
#2019-01-02|1269.74
#2019-01-03|1256.24
#2019-01-04|1273.30
#2019-01-07|1293.69
#2019-01-08|1296.34
#2019-01-09|1313.56
#2019-01-10|1326.52
#2019-01-11|1332.00
#2019-01-14|1317.54
#2019-01-15|1346.67
#2019-01-16|1360.82
#2019-01-17|1353.30
#2019-01-18|1370.14
#2019-01-21|1369.95
#2019-01-22|1357.82
#2019-01-23|1358.38
#2019-01-24|1372.66
#2019-01-25|1389.28
#2019-01-28|1383.13
#2019-01-29|1381.36
#2019-01-30|1385.91
#2019-01-31|1412.26
#2019-02-01|1428.11
#2019-02-04|1438.26
#2019-02-05|1438.30
#2019-02-06|1438.30
#2019-02-07|1438.13
#2019-02-08|1436.28
#2019-02-11|1436.40
#2019-02-12|1445.28
#2019-02-13|1477.01
#2019-02-14|1477.98
#2019-02-15|1440.56
#2019-02-18|1472.46
#2019-02-19|1462.51
#2019-02-20|1488.51
#2019-02-21|1504.03
#2019-02-22|1535.48
#2019-02-25|1562.88
#2019-02-26|1551.49
#2019-02-27|1527.39
#2019-02-28|1512.04
#2019-03-01|1544.09
#2019-03-04|1558.58
#2019-03-05|1559.30
#2019-03-06|1566.58
#2019-03-07|1537.26
#2019-03-08|1478.35
#2019-03-11|1499.10
#2019-03-12|1523.93
#2019-03-13|1509.43
#2019-03-14|1494.90
#2019-03-15|1500.87
#2019-03-18|1531.10
#2019-03-19|1530.05
#2019-03-20|1518.40
#2019-03-21|1522.53
#2019-03-22|1525.34
#2019-03-25|1488.68
#2019-03-26|1489.06
#2019-03-27|1502.89
#2019-03-28|1502.28
#2019-03-29|1526.66
#2019-04-01|1542.25
#2019-04-02|1547.56
#2019-04-03|1569.79
#2019-04-04|1577.39
#2019-04-05|1577.27
#2019-04-08|1589.95
#2019-04-09|1601.30
#2019-04-10|1606.58
#2019-04-11|1574.12
#2019-04-12|1579.92
#2019-04-15|1581.89
#2019-04-16|1581.08
#2019-04-17|1596.85
#2019-04-18|1588.45
#2019-04-19|1588.45
#2019-04-22|1588.42
#2019-04-23|1558.04
#2019-04-24|1563.19
#2019-04-25|1526.25
#2019-04-26|1527.83
#2019-04-29|1532.05
#2019-04-30|1528.80
#2019-05-01|1528.85
#2019-05-02|1530.56
#2019-05-03|1538.33
#2019-05-06|1467.60
#2019-05-07|1474.31
#2019-05-08|1448.60
#2019-05-09|1409.99
#2019-05-10|1439.39
#2019-05-13|1439.31
#2019-05-14|1406.22
#2019-05-15|1421.54
#2019-05-16|1424.18
#2019-05-17|1397.86
#2019-05-20|1370.02
#2019-05-21|1375.92
#2019-05-22|1382.02
#2019-05-23|1352.71
#2019-05-24|1357.78
#2019-05-27|1365.57
#2019-05-28|1389.00
#2019-05-29|1386.85
#2019-05-30|1391.25
#2019-05-31|1401.13
#2019-06-03|1401.62
#2019-06-04|1378.80
#2019-06-05|1384.13
#2019-06-06|1380.99
#2019-06-07|1380.80
#2019-06-10|1407.13
#2019-06-11|1444.45
#2019-06-12|1425.29
#2019-06-13|1423.06
#2019-06-14|1410.30
#2019-06-17|1398.21
#2019-06-18|1404.48
#2019-06-19|1440.84
#2019-06-20|1467.28
#2019-06-21|1460.16
#2019-06-24|1461.04
#2019-06-25|1450.36
#2019-06-26|1455.32
#2019-06-27|1471.66
#2019-06-28|1474.30
#2019-07-01|1474.23
#2019-07-02|1508.43
#2019-07-03|1502.25
#2019-07-04|1494.16
#2019-07-05|1491.57
#2019-07-08|1466.34
#2019-07-09|1453.81
#2019-07-10|1464.07
#2019-07-11|1466.39
#2019-07-12|1460.57
#2019-07-15|1466.65
#2019-07-16|1476.02
#2019-07-17|1479.80
#2019-07-18|1466.63
#2019-07-19|1480.51
#2019-07-22|1462.07
#2019-07-23|1458.13
#2019-07-24|1462.55
#2019-07-25|1472.50
#2019-07-26|1457.24
#2019-07-29|1452.78
#2019-07-30|1455.46
#2019-07-31|1441.47
#2019-08-01|1427.41
#2019-08-02|1384.93
#2019-08-05|1341.23
#2019-08-06|1317.16
#2019-08-07|1317.45
#2019-08-08|1338.55
#2019-08-09|1326.62
#2019-08-12|1327.54
#2019-08-13|1294.73
#2019-08-14|1298.90
#2019-08-15|1303.85
#2019-08-16|1315.62
#2019-08-19|1355.31
#2019-08-20|1361.37
#2019-08-21|1369.66
#2019-08-22|1368.24
#2019-08-23|1372.33
#2019-08-26|1340.09
#2019-08-27|1358.13
#2019-08-28|1355.83
#2019-08-29|1358.32
#2019-08-30|1365.60
#2019-09-02|1374.68
#2019-09-03|1355.19
#2019-09-04|1383.26
#2019-09-05|1409.31
#2019-09-06|1423.56
#2019-09-09|1421.82
#2019-09-10|1420.86
#2019-09-11|1428.38
#2019-09-12|1444.23
#2019-09-13|1465.69
#2019-09-16|1457.85
#2019-09-17|1433.36
#2019-09-18|1443.21
#2019-09-19|1429.73
#2019-09-20|1432.65
#2019-09-23|1408.84
#2019-09-24|1398.55
#2019-09-25|1377.67
#2019-09-26|1376.75
#2019-09-27|1367.13
#2019-09-30|1369.81
#2019-10-01|1369.33
#2019-10-02|1369.24
#2019-10-03|1370.83
#2019-10-04|1371.28
#2019-10-07|1371.28
#2019-10-08|1369.11
#2019-10-09|1359.70
#2019-10-10|1373.81
#2019-10-11|1401.04
#2019-10-14|1415.44
#2019-10-15|1405.19
#2019-10-16|1408.36
#2019-10-17|1411.16
#2019-10-18|1404.87
#2019-10-21|1408.63
#2019-10-22|1410.40
#2019-10-23|1400.74
#2019-10-24|1413.77
#2019-10-25|1419.02
#2019-10-28|1436.07
#2019-10-29|1435.59
#2019-10-30|1422.25
#2019-10-31|1422.98
#2019-11-01|1441.80
#2019-11-04|1476.47
#2019-11-05|1494.14
#2019-11-06|1490.93
#2019-11-07|1502.23
#2019-11-08|1497.25
#2019-11-11|1459.09
#2019-11-12|1464.95
#2019-11-13|1439.93
#2019-11-14|1430.14
#2019-11-15|1422.59
#2019-11-18|1437.22
#2019-11-19|1460.82
#2019-11-20|1450.89
#2019-11-21|1435.83
#2019-11-22|1437.72
#2019-11-25|1454.61
#2019-11-26|1451.69
#2019-11-27|1451.55
#2019-11-28|1446.07
#2019-11-29|1421.05
#2019-12-02|1429.32
#2019-12-03|1436.39
#2019-12-04|1422.10
#2019-12-05|1439.62
#2019-12-06|1448.74
#2019-12-09|1455.23
#2019-12-10|1454.08
#2019-12-11|1469.70
#2019-12-12|1480.48
#2019-12-13|1505.14
#2019-12-16|1512.33
#2019-12-17|1534.93
#2019-12-18|1532.24
#2019-12-19|1521.97
#2019-12-20|1517.79
#2019-12-23|1520.51
#2019-12-24|1518.71
#2019-12-25|1518.71
#2019-12-26|1518.71
#2019-12-27|1544.17
#2019-12-30|1564.11
#2019-12-31|1563.30
#2020-01-01|1563.30
#2020-01-02|1598.63
#2020-01-03|1599.99
#2020-01-06|1578.14
#2020-01-07|1581.97
#2020-01-08|1560.59
#2020-01-09|1595.04
#2020-01-10|1595.44
#2020-01-13|1605.82
#2020-01-14|1604.77
#2020-01-15|1603.81
#2020-01-16|1614.82
#2020-01-17|1628.29
#2020-01-20|1617.02
#2020-01-21|1556.22
#2020-01-22|1578.34
#2020-01-23|1528.54
#2020-01-24|1535.57
#2020-01-27|1534.51
#2020-01-28|1534.81
#2020-01-29|1475.23
#2020-01-30|1425.52
#2020-01-31|1415.01
#2020-02-03|1418.40
#2020-02-04|1454.57
#2020-02-05|1466.43
#2020-02-06|1506.71
#2020-02-07|1501.86
#2020-02-10|1499.20
#2020-02-11|1509.31
#2020-02-12|1528.21
#2020-02-13|1533.55
#2020-02-14|1544.21
#2020-02-17|1567.76
#2020-02-18|1557.73
#2020-02-19|1564.39
#2020-02-20|1565.67
#2020-02-21|1551.64
#2020-02-24|1520.55
#2020-02-25|1515.62
#2020-02-26|1508.03
#2020-02-27|1522.98
#2020-02-28|1471.58
#2020-03-02|1514.97
#2020-03-03|1511.79
#2020-03-04|1518.19
#2020-03-05|1540.91
#2020-03-06|1513.13
#2020-03-09|1421.22
#2020-03-10|1428.27
#2020-03-11|1421.88
#2020-03-12|1359.88
#2020-03-13|1336.73
#2020-03-16|1252.49
#2020-03-17|1234.58
#2020-03-18|1177.21
#2020-03-19|1138.19
#2020-03-20|1198.24
#2020-03-23|1139.56
#2020-03-24|1193.57
#2020-03-25|1263.77
#2020-03-26|1264.26
#2020-03-27|1273.06
#2020-03-30|1251.63
#2020-03-31|1283.85
#2020-04-01|1257.71
#2020-04-02|1268.85
#2020-04-03|1254.62
#2020-04-06|1269.09
#2020-04-07|1306.63
#2020-04-08|1295.39
#2020-04-09|1323.94
#2020-04-10|1323.94
#2020-04-13|1323.95
#2020-04-14|1330.76
#2020-04-15|1316.68
#2020-04-16|1316.57
#2020-04-17|1337.68
#2020-04-20|1347.44
#2020-04-21|1316.57
#2020-04-22|1326.18
#2020-04-23|1330.36
#2020-04-24|1314.50
#2020-04-27|1339.52
#2020-04-28|1358.02
#2020-04-29|1375.63
#2020-04-30|1375.31
#2020-05-01|1375.30
#2020-05-04|1322.53
#2020-05-05|1329.36
#2020-05-06|1351.69
#2020-05-07|1355.99
#2020-05-08|1380.68
#2020-05-11|1389.56
#2020-05-12|1378.87
#2020-05-13|1377.85
#2020-05-14|1362.63
#2020-05-15|1369.38
#2020-05-18|1379.49
#2020-05-19|1404.35
#2020-05-20|1405.38
#2020-05-21|1383.51
#2020-05-22|1319.17
#2020-05-25|1328.53
#2020-05-26|1349.34
#2020-05-27|1336.82
#2020-05-28|1322.19
#2020-05-29|1335.30
#2020-06-01|1384.42
#2020-06-02|1397.73
#2020-06-03|1417.09
#2020-06-04|1417.65
#2020-06-05|1432.67
#2020-06-08|1435.71
#2020-06-09|1449.03
#2020-06-10|1447.11
#2020-06-11|1416.97
#2020-06-12|1407.05
#2020-06-15|1378.90
#2020-06-16|1417.93
#2020-06-17|1432.71
#2020-06-18|1456.31
#2020-06-19|1467.59
#2020-06-22|1463.66
#2020-06-23|1468.53
#2020-06-24|1473.88
#2020-06-25|1473.82
#2020-06-26|1471.59
#2020-06-29|1450.39
#2020-06-30|1454.28
#2020-07-01|1454.22
#2020-07-02|1516.60
#2020-07-03|1562.16
#2020-07-06|1654.09
#2020-07-07|1617.85
#2020-07-08|1665.64
#2020-07-09|1688.98
#2020-07-10|1655.07
#2020-07-13|1695.92
#2020-07-14|1647.95
#2020-07-15|1642.63
#2020-07-16|1559.77
#2020-07-17|1574.48
#2020-07-20|1630.48
#2020-07-21|1655.04
#2020-07-22|1617.72
#2020-07-23|1643.33
#2020-07-24|1572.83
#2020-07-27|1564.10
#2020-07-28|1593.27
#2020-07-29|1614.22
#2020-07-30|1618.99
#2020-07-31|1619.65
#2020-08-03|1641.42
#2020-08-04|1660.09
#2020-08-05|1674.49
#2020-08-06|1686.11
#2020-08-07|1673.44
#2020-08-10|1652.05
#2020-08-11|1649.52
#2020-08-12|1620.29
#2020-08-13|1625.78
#2020-08-14|1635.11
#2020-08-17|1658.52
#2020-08-18|1668.15
#2020-08-19|1665.26
#2020-08-20|1648.74
#2020-08-21|1657.38
#2020-08-24|1662.28
#2020-08-25|1662.93
#2020-08-26|1641.35
#2020-08-27|1643.16
#2020-08-28|1654.06
#2020-08-31|1628.78
#2020-09-01|1656.96
#2020-09-02|1660.11
#2020-09-03|1651.60
#2020-09-04|1638.52
#2020-09-07|1623.65
#2020-09-08|1616.27
#2020-09-09|1597.25
#2020-09-10|1588.88
#2020-09-11|1606.15
#2020-09-14|1620.00
#2020-09-15|1654.68
#2020-09-16|1669.05
#2020-09-17|1664.63
#2020-09-18|1690.62
#2020-09-21|1656.90
#2020-09-22|1632.55
#2020-09-23|1632.15
#2020-09-24|1594.88
#2020-09-25|1568.89
#2020-09-28|1596.68
#2020-09-29|1591.60
#2020-09-30|1602.67
#2020-10-01|1602.63
#2020-10-02|1602.62
#2020-10-05|1602.58
#2020-10-06|1638.57
#2020-10-07|1635.41
#2020-10-08|1655.89
#2020-10-09|1645.08
#2020-10-12|1677.86
#2020-10-13|1677.86
#2020-10-14|1670.82
#2020-10-15|1647.24
#2020-10-16|1658.22
#2020-10-19|1641.43
#2020-10-20|1651.75
#2020-10-21|1657.64
#2020-10-22|1653.40
#2020-10-23|1647.76
#2020-10-26|1647.78
#2020-10-27|1625.85
#2020-10-28|1613.07
#2020-10-29|1611.03
#2020-10-30|1586.03
#2020-11-02|1606.87
#2020-11-03|1634.34
#2020-11-04|1632.14
#2020-11-05|1684.27
#2020-11-06|1696.79
#2020-11-09|1716.37
#2020-11-10|1725.37
#2020-11-11|1718.42
#2020-11-12|1723.62
#2020-11-13|1703.74
#2020-11-16|1715.41
#2020-11-17|1717.91
#2020-11-18|1730.06
#2020-11-19|1729.34
#2020-11-20|1744.27
#2020-11-23|1759.65
#2020-11-24|1753.35
#2020-11-25|1728.44
#2020-11-26|1746.60
#2020-11-27|1755.87
#2020-11-30|1740.30
#2020-12-01|1765.71
#2020-12-02|1759.61
#2020-12-03|1754.37
#2020-12-04|1753.01
#2020-12-07|1731.24
#2020-12-08|1727.21
#2020-12-09|1710.80
#2020-12-10|1698.47
#2020-12-11|1707.08
#2020-12-14|1712.46
#2020-12-15|1707.09
#2020-12-16|1733.74
#2020-12-17|1752.63
#2020-12-18|1764.16
#2020-12-21|1767.92
#2020-12-22|1738.95
#2020-12-23|1756.45
#2020-12-24|1760.38
#2020-12-25|1760.38
#2020-12-28|1773.32
#2020-12-29|1776.20
#2020-12-30|1808.18
#2020-12-31|1839.75
#2021-01-01|1839.75
#2021-01-04|1857.46
#2021-01-05|1860.46
#2021-01-06|1896.01
#2021-01-07|1894.81
#2021-01-08|1926.06
#2021-01-11|1912.13
#2021-01-12|1935.88
#2021-01-13|1934.38
#2021-01-14|1927.80
#2021-01-15|1918.57
#2021-01-18|1957.80
#2021-01-19|2017.82
#2021-01-20|2069.00
#2021-01-21|2045.54
#2021-01-22|2020.63
#2021-01-25|2054.43
#2021-01-26|2006.29
#2021-01-27|1977.30
#2021-01-28|1907.89
#2021-01-29|1902.58
#2021-02-01|1960.54
#2021-02-02|2010.65
#2021-02-03|2029.77
#2021-02-04|1988.85
#2021-02-05|1986.29
#2021-02-08|2024.79
#2021-02-09|2060.39
#2021-02-10|2099.57
#2021-02-11|2127.18
#2021-02-12|2127.16
#2021-02-15|2127.18
#2021-02-16|2221.24
#2021-02-17|2249.73
#2021-02-18|2179.60
#2021-02-19|2191.37
#2021-02-22|2119.00
#2021-02-23|2112.94
#2021-02-24|2029.04
#2021-02-25|2089.55
#2021-02-26|2013.42
#2021-03-01|2060.83
#2021-03-02|2025.78
#2021-03-03|2067.10
#2021-03-04|1968.64
#2021-03-05|1952.39
#2021-03-08|1868.77
#2021-03-09|1870.46
#2021-03-10|1904.51
#2021-03-11|1978.64
#2021-03-12|1963.85
#2021-03-15|1956.04
#2021-03-16|1997.72
#2021-03-17|2023.99
#2021-03-18|2028.91
#2021-03-19|1995.29
#2021-03-22|2001.24
#2021-03-23|1967.62
#2021-03-24|1913.82
#2021-03-25|1918.90
#2021-03-26|1949.71
#2021-03-29|1979.92
#2021-03-30|2012.79
#2021-03-31|1988.03
#2021-04-01|2023.11
#2021-04-02|2023.11
#2021-04-05|2023.23
#2021-04-06|2022.99
#2021-04-07|2037.28
#2021-04-08|2051.04
#2021-04-09|2032.24
#2021-04-12|2004.53
#2021-04-13|1991.54
#2021-04-14|2022.54
#2021-04-15|2027.79
#2021-04-16|2049.59
#2021-04-19|2087.22
#2021-04-20|2095.74
#2021-04-21|2070.75
#2021-04-22|2077.58
#2021-04-23|2087.35
#2021-04-26|2073.01
#2021-04-27|2085.28
#2021-04-28|2085.28
#2021-04-29|2099.53
#2021-04-30|2073.92
#2021-05-03|2071.59
#2021-05-04|2098.18
#2021-05-05|2090.64
#2021-05-06|2084.60
#2021-05-07|2067.66
#2021-05-10|2104.47
#2021-05-11|2066.34
#2021-05-12|2077.30
#2021-05-13|2031.30
#2021-05-14|2060.26
#2021-05-17|2087.97
#2021-05-18|2123.54
#2021-05-19|2123.83
#2021-05-20|2106.18
#2021-05-21|2114.46
#2021-05-24|2114.19
#2021-05-25|2141.15
#2021-05-26|2154.41
#2021-05-27|2177.34
#2021-05-28|2156.10
#2021-05-31|2182.29
#2021-06-01|2182.60
#2021-06-02|2182.00
#2021-06-03|2169.94
#2021-06-04|2157.46
#2021-06-07|2166.28
#2021-06-08|2166.51
#2021-06-09|2169.26
#2021-06-10|2177.95
#2021-06-11|2185.75
#2021-06-14|2185.23
#2021-06-15|2157.34
#2021-06-16|2107.86
#2021-06-17|2121.42
#2021-06-18|2129.25
#2021-06-21|2120.05
#2021-06-22|2129.39
#2021-06-23|2162.25
#2021-06-24|2164.96
#2021-06-25|2186.39
#2021-06-28|2185.87
#2021-06-29|2164.67
#2021-06-30|2166.78
#2021-07-01|2166.89
#2021-07-02|2132.50
#2021-07-05|2136.70
#2021-07-06|2114.81
#2021-07-07|2137.91
#2021-07-08|2072.77
#2021-07-09|2079.96
#2021-07-12|2105.15
#2021-07-13|2099.75
#2021-07-14|2084.27
#2021-07-15|2099.96
#2021-07-16|2101.14
#2021-07-19|2070.31
#2021-07-20|2030.58
#2021-07-21|2035.70
#2021-07-22|2070.48
#2021-07-23|2031.55
#2021-07-26|1937.12
#2021-07-27|1845.60
#2021-07-28|1891.54
#2021-07-29|1954.79
#2021-07-30|1943.01
#2021-08-02|1996.94
#2021-08-03|2005.24
#2021-08-04|2018.51
#2021-08-05|1988.59
#2021-08-06|1981.57
#2021-08-09|1995.34
#2021-08-10|2026.88
#2021-08-11|2026.97
#2021-08-12|2019.17
#2021-08-13|2018.54
#2021-08-16|2002.98
#2021-08-17|1959.19
#2021-08-18|1976.90
#2021-08-19|1930.69
#2021-08-20|1877.80
#2021-08-23|1924.01
#2021-08-24|1969.07
#2021-08-25|1983.70
#2021-08-26|1952.59
#2021-08-27|1955.85
#2021-08-30|1994.17
#2021-08-31|2016.68
#2021-09-01|2021.03
#2021-09-02|2037.94
#2021-09-03|2050.61
#2021-09-06|2074.97
#2021-09-07|2077.58
#2021-09-08|2069.49
#2021-09-09|2050.21
#2021-09-10|2076.69
#2021-09-13|2066.57
#2021-09-14|2035.49
#2021-09-15|1998.31
#2021-09-16|1946.97
#2021-09-17|1965.03
#2021-09-20|1903.65
#2021-09-21|1923.03
#2021-09-22|1923.60
#2021-09-23|1955.68
#2021-09-24|1909.60
#2021-09-27|1881.65
#2021-09-28|1919.65
#2021-09-29|1893.01
#2021-09-30|1922.96
#2021-10-01|1922.55
#2021-10-04|1891.20
#2021-10-05|1888.48
#2021-10-06|1875.67
#2021-10-07|1918.19
#2021-10-08|1892.08
#2021-10-11|1893.81
#2021-10-12|1882.20
#2021-10-13|1882.36
#2021-10-14|1882.83
#2021-10-15|1897.65
#2021-10-18|1921.23
#2021-10-19|1949.49
#2021-10-20|1941.95
#2021-10-21|1942.44
#2021-10-22|1952.45
#2021-10-25|1946.81
#2021-10-26|1921.59
#2021-10-27|1879.07
#2021-10-28|1850.15
#2021-10-29|1848.48
#2021-11-01|1820.14
#2021-11-02|1787.11
#2021-11-03|1788.82
#2021-11-04|1795.33
#2021-11-05|1760.43
#2021-11-08|1764.35
#2021-11-09|1772.75
#2021-11-10|1787.36
#2021-11-11|1821.38
#2021-11-12|1823.83
#2021-11-15|1814.90
#2021-11-16|1842.36
#2021-11-17|1855.72
#2021-11-18|1827.16
#2021-11-19|1841.59
#2021-11-22|1834.09
#2021-11-23|1830.71
#2021-11-24|1832.89
#2021-11-25|1846.30
#2021-11-26|1806.88
#2021-11-29|1799.65
#2021-11-30|1783.44
#2021-12-01|1776.14
#2021-12-02|1775.53
#2021-12-03|1795.65
#2021-12-06|1748.36
#2021-12-07|1788.44
#2021-12-08|1800.41
#2021-12-09|1840.74
#2021-12-10|1811.68
#2021-12-13|1798.86
#2021-12-14|1763.82
#2021-12-15|1744.13
#2021-12-16|1781.00
#2021-12-17|1752.87
#2021-12-20|1692.96
#2021-12-21|1719.93
#2021-12-22|1726.47
#2021-12-23|1745.24
#2021-12-24|1739.18
#2021-12-27|1738.93
#2021-12-28|1736.59
#2021-12-29|1714.17
#2021-12-30|1706.52
#2021-12-31|1739.67
#2022-01-03|1750.71
#2022-01-04|1737.17
#2022-01-05|1703.53
#2022-01-06|1701.29
#2022-01-07|1718.04
#2022-01-10|1752.21
#2022-01-11|1752.50
#2022-01-12|1783.24
#2022-01-13|1769.72
#2022-01-14|1766.87
#2022-01-17|1745.10
#2022-01-18|1763.47
#2022-01-19|1780.26
#2022-01-20|1809.98
#2022-01-21|1810.87
#2022-01-24|1791.58
#2022-01-25|1747.51
#2022-01-26|1737.14
#2022-01-27|1697.91
#2022-01-28|1669.85
#2022-01-31|1686.83
#2022-02-01|1687.59
#2022-02-02|1687.72
#2022-02-03|1687.79
#2022-02-04|1729.60
#2022-02-07|1735.27
#2022-02-08|1739.68
#2022-02-09|1761.82
#2022-02-10|1799.21
#2022-02-11|1788.24
#2022-02-14|1751.29
#2022-02-15|1747.57
#2022-02-16|1772.07
#2022-02-17|1778.22
#2022-02-18|1778.80
#2022-02-21|1769.14
#2022-02-22|1745.80
#2022-02-23|1747.91
#2022-02-24|1692.86
#2022-02-25|1691.33
#2022-02-28|1689.72
#2022-03-01|1708.66
#2022-03-02|1678.24
#2022-03-03|1690.42
#2022-03-04|1652.92
#2022-03-07|1599.37
#2022-03-08|1539.46
#2022-03-09|1525.92
#2022-03-10|1552.88
#2022-03-11|1518.35
#2022-03-14|1413.55
#2022-03-15|1297.26
#2022-03-16|1427.42
#2022-03-17|1547.75
#2022-03-18|1557.39
#2022-03-21|1527.62
#2022-03-22|1570.33
#2022-03-23|1583.54
#2022-03-24|1587.19
#2022-03-25|1533.51
#2022-03-28|1537.43
#2022-03-29|1548.13
#2022-03-30|1594.68
#2022-03-31|1564.76
#2022-04-01|1581.07
#2022-04-04|1630.83
#2022-04-05|1630.63
#2022-04-06|1608.92
#2022-04-07|1567.49
#2022-04-08|1587.87
#2022-04-11|1522.27
#2022-04-12|1535.49
#2022-04-13|1540.16
#2022-04-14|1581.10
#2022-04-15|1581.10
#2022-04-18|1580.99
#2022-04-19|1548.62
#2022-04-20|1520.52
#2022-04-21|1485.48
#2022-04-22|1500.28
#2022-04-25|1425.27
#2022-04-26|1428.15
#2022-04-27|1455.77
#2022-04-28|1494.78
#2022-04-29|1532.19
#2022-05-02|1531.87
#2022-05-03|1531.21
#2022-05-04|1511.07
#2022-05-05|1493.64
#2022-05-06|1437.24
#2022-05-09|1437.23
#2022-05-10|1424.04
#2022-05-11|1437.69
#2022-05-12|1408.29
#2022-05-13|1440.25
#2022-05-16|1450.66
#2022-05-17|1481.53
#2022-05-18|1498.58
#2022-05-19|1488.04
#2022-05-20|1514.94
#2022-05-23|1505.98
#2022-05-24|1476.86
#2022-05-25|1485.00
#2022-05-26|1493.73
#2022-05-27|1500.76
#2022-05-30|1520.30
#2022-05-31|1560.32
#2022-06-01|1564.19
#2022-06-02|1552.58
#2022-06-03|1552.66
#2022-06-06|1569.56
#2022-06-07|1573.19
#2022-06-08|1613.49
#2022-06-09|1595.25
#2022-06-10|1603.29
#2022-06-13|1559.50
#2022-06-14|1566.42
#2022-06-15|1580.65
#2022-06-16|1549.54
#2022-06-17|1554.89
#2022-06-20|1576.69
#2022-06-21|1601.54
#2022-06-22|1573.95
#2022-06-23|1600.05
#2022-06-24|1628.83
#2022-06-27|1666.99
#2022-06-28|1692.10
#2022-06-29|1664.50
#2022-06-30|1669.01
#2022-07-01|1669.04
#2022-07-04|1666.16
#2022-07-05|1663.52
#2022-07-06|1641.22
#2022-07-07|1646.78
#2022-07-08|1659.62
#2022-07-11|1622.40
#2022-07-12|1599.78
#2022-07-13|1595.56
#2022-07-14|1604.60
#2022-07-15|1565.19
#2022-07-18|1591.40
#2022-07-19|1581.55
#2022-07-20|1588.77
#2022-07-21|1571.74
#2022-07-22|1563.94
#2022-07-25|1555.58
#2022-07-26|1570.83
#2022-07-27|1552.94
#2022-07-28|1561.42
#2022-07-29|1525.48
#2022-08-01|1511.58
#2022-08-02|1476.64
#2022-08-03|1470.79
#2022-08-04|1491.08
#2022-08-05|1516.08
#2022-08-08|1508.38
#2022-08-09|1505.91
#2022-08-10|1475.26
#2022-08-11|1511.77
#2022-08-12|1522.76
#2022-08-15|1509.79
#2022-08-16|1505.73
#2022-08-17|1511.45
#2022-08-18|1493.78
#2022-08-19|1504.83
#2022-08-22|1507.77
#2022-08-23|1495.23
#2022-08-24|1464.67
#2022-08-25|1496.21
#2022-08-26|1511.84
#2022-08-29|1498.36
#2022-08-30|1496.92
#2022-08-31|1493.77
#2022-09-01|1486.42
#2022-09-02|1466.52
#2022-09-05|1458.03
#2022-09-06|1470.61
#2022-09-07|1467.64
#2022-09-08|1449.85
#2022-09-09|1482.69
#2022-09-12|1482.77
#2022-09-13|1483.30
#2022-09-14|1460.12
#2022-09-15|1460.93
#2022-09-16|1431.16
#2022-09-19|1407.30
#2022-09-20|1413.77
#2022-09-21|1384.78
#2022-09-22|1370.81
#2022-09-23|1339.77
#2022-09-26|1329.82
#2022-09-27|1348.58
#2022-09-28|1299.78
#2022-09-29|1273.50
#2022-09-30|1268.46
#2022-10-03|1265.75
#2022-10-04|1265.75
#2022-10-05|1329.80
#2022-10-06|1319.17
#2022-10-07|1283.59
#2022-10-10|1242.57
#2022-10-11|1228.21
#2022-10-12|1227.87
#2022-10-13|1213.46
#2022-10-14|1248.56
#2022-10-17|1255.67
#2022-10-18|1287.49
#2022-10-19|1266.15
#2022-10-20|1257.70
#2022-10-21|1271.98
#2022-10-24|1193.13
#2022-10-25|1204.97
#2022-10-26|1228.09
#2022-10-27|1234.17
#2022-10-28|1183.14
#2022-10-31|1143.02
#2022-11-01|1198.23
#2022-11-02|1229.16
#2022-11-03|1210.11
#2022-11-04|1263.54
#2022-11-07|1307.15
#2022-11-08|1296.87
#2022-11-09|1293.28
#2022-11-10|1269.10
#2022-11-11|1351.69
#2022-11-14|1397.23
#2022-11-15|1443.82
#2022-11-16|1429.90
#2022-11-17|1412.37
#2022-11-18|1404.74
#2022-11-21|1389.42
#2022-11-22|1368.47
#2022-11-23|1367.94
#2022-11-24|1392.06
#2022-11-25|1386.88
#2022-11-28|1375.29
#2022-11-29|1441.15
#2022-11-30|1482.81
#2022-12-01|1478.19
#2022-12-02|1465.97
#2022-12-05|1530.96
#2022-12-06|1522.33
#2022-12-07|1479.61
#2022-12-08|1538.12
#2022-12-09|1571.04
#2022-12-12|1545.81
#2022-12-13|1541.56
#2022-12-14|1549.47
#2022-12-15|1527.40
#2022-12-16|1542.29
#2022-12-19|1508.48
#2022-12-20|1479.35
#2022-12-21|1490.21
#2022-12-22|1513.45
#2022-12-23|1505.58
#2022-12-26|1505.96
#2022-12-27|1507.38
#2022-12-28|1531.40
#2022-12-29|1518.48
#2022-12-30|1531.07
#2023-01-02|1531.07
#2023-01-03|1563.60
#2023-01-04|1602.88
#2023-01-05|1617.41
#2023-01-06|1620.02
#2023-01-09|1652.69
#2023-01-10|1645.40
#2023-01-11|1638.35
#2023-01-12|1632.44
#2023-01-13|1672.50
#2023-01-16|1679.71
#2023-01-17|1660.82
#2023-01-18|1660.65
#2023-01-19|1672.07
#2023-01-20|1701.97
#2023-01-23|1700.88
#2023-01-24|1700.80
#2023-01-25|1700.70
#2023-01-26|1740.59
#2023-01-27|1746.02
#2023-01-30|1677.03
#2023-01-31|1654.23
#2023-02-01|1693.99
#2023-02-02|1686.98
#2023-02-03|1667.63
#2023-02-06|1612.88
#2023-02-07|1616.59
#2023-02-08|1618.38
#2023-02-09|1644.43
#2023-02-10|1607.56
#2023-02-13|1613.36
#2023-02-14|1607.48
#2023-02-15|1581.20
#2023-02-16|1584.05
#2023-02-17|1571.81
#2023-02-20|1601.57
#2023-02-21|1583.94
#2023-02-22|1570.86
#2023-02-23|1572.41
#2023-02-24|1543.07
#2023-02-27|1524.26
#2023-02-28|1503.71
#2023-03-01|1565.68
#2023-03-02|1560.98
#2023-03-03|1577.54
#2023-03-06|1577.12
#2023-03-07|1558.84
#2023-03-08|1525.32
#2023-03-09|1498.20
#2023-03-10|1466.98
#2023-03-13|1486.42
#2023-03-14|1450.78
#2023-03-15|1479.78
#2023-03-16|1467.08
#2023-03-17|1502.76
#2023-03-20|1471.44
#2023-03-21|1496.60
#2023-03-22|1508.37
#2023-03-23|1528.90
#2023-03-24|1519.88
#2023-03-27|1501.30
#2023-03-28|1509.85
#2023-03-29|1516.88
#2023-03-30|1515.18
#2023-03-31|1508.79
#2023-04-03|1512.10
#2023-04-04|1501.96
#2023-04-05|1501.86
#2023-04-06|1499.36
#2023-04-07|1498.75
#2023-04-10|1498.20
#2023-04-11|1528.46
#2023-04-12|1529.85
#2023-04-13|1534.84
#2023-04-14|1548.21
#2023-04-17|1559.31
#2023-04-18|1551.62
#2023-04-19|1539.86
#2023-04-20|1532.09
#2023-04-21|1509.21
#2023-04-24|1503.60
#2023-04-25|1471.65
#2023-04-26|1488.85
#2023-04-27|1494.22
#2023-04-28|1499.72
#2023-05-01|1499.73
#2023-05-02|1494.84
#2023-05-03|1477.47
#2023-05-04|1505.63
#2023-05-05|1517.15
#2023-05-08|1526.90
#2023-05-09|1509.09
#2023-05-10|1506.12
#2023-05-11|1500.31
#2023-05-12|1463.06
#2023-05-15|1477.75
#2023-05-16|1474.91
#2023-05-17|1438.53
#2023-05-18|1444.49
#2023-05-19|1431.46
#2023-05-22|1437.82
#2023-05-23|1419.32
#2023-05-24|1396.27
#2023-05-25|1369.51
#2023-05-26|1369.10
#2023-05-29|1351.36
#2023-05-30|1352.60
#2023-05-31|1330.68
#2023-06-01|1328.32
#2023-06-02|1374.61
#2023-06-05|1373.58
#2023-06-06|1367.43
#2023-06-07|1376.05
#2023-06-08|1383.16
#2023-06-09|1391.21
#2023-06-12|1381.71
#2023-06-13|1390.67
#2023-06-14|1391.84
#2023-06-15|1417.12
#2023-06-16|1437.67
#2023-06-19|1420.28
#2023-06-20|1392.63
#2023-06-21|1364.00
#2023-06-22|1363.44
#2023-06-23|1328.78
#2023-06-26|1340.30
#2023-06-27|1367.38
#2023-06-28|1367.06
#2023-06-29|1353.38
#2023-06-30|1364.52
#2023-07-03|1392.84
#2023-07-04|1403.79
#2023-07-05|1387.05
#2023-07-06|1364.39
#2023-07-07|1351.05
#2023-07-10|1359.81
#2023-07-11|1376.02
#2023-07-12|1378.27
#2023-07-13|1406.36
#2023-07-14|1407.55
#2023-07-17|1407.45
#2023-07-18|1391.92
#2023-07-19|1394.72
#2023-07-20|1387.53
#2023-07-21|1388.56
#2023-07-24|1370.46
#2023-07-25|1423.29
#2023-07-26|1425.28
#2023-07-27|1438.80
#2023-07-28|1472.50
#2023-07-31|1484.11
#2023-08-01|1475.30
#2023-08-02|1446.88
#2023-08-03|1449.59
#2023-08-04|1462.60
#2023-08-07|1434.16
#2023-08-08|1414.80
#2023-08-09|1419.66
#2023-08-10|1414.61
#2023-08-11|1389.08
#2023-08-14|1371.44
#2023-08-15|1362.86
#2023-08-16|1345.36
#2023-08-17|1352.70
#2023-08-18|1329.23
#2023-08-21|1300.40
#2023-08-22|1316.02
#2023-08-23|1310.19
#2023-08-24|1329.75
#2023-08-25|1328.32
#2023-08-28|1330.50
#2023-08-29|1362.34
#2023-08-30|1347.92
#2023-08-31|1332.56
#2023-09-01|1331.70
#2023-09-04|1376.07
#2023-09-05|1354.73
#2023-09-06|1352.05
#2023-09-07|1338.05
#2023-09-08|1337.58
#2023-09-11|1349.98
#2023-09-12|1340.14
#2023-09-13|1332.85
#2023-09-14|1333.29
#2023-09-15|1338.69
#2023-09-18|1333.80
#2023-09-19|1336.47
#2023-09-20|1323.38
#2023-09-21|1306.11
#2023-09-22|1332.02
#2023-09-25|1312.61
#2023-09-26|1299.42
#2023-09-27|1303.49
#2023-09-28|1295.94
#2023-09-29|1312.56
#2023-10-02|1312.45
#2023-10-03|1275.83
#2023-10-04|1259.16
#2023-10-05|1257.99
#2023-10-06|1281.02
#2023-10-09|1283.03
#2023-10-10|1284.55
#2023-10-11|1306.24
#2023-10-12|1327.24
#2023-10-13|1299.28
#2023-10-16|1282.79
#2023-10-17|1291.35
#2023-10-18|1275.83
#2023-10-19|1250.14
#2023-10-20|1240.22
#2023-10-23|1240.03
#2023-10-24|1237.42
#2023-10-25|1253.45
#2023-10-26|1243.81
#2023-10-27|1270.96
#2023-10-30|1283.56
#2023-10-31|1262.77
#2023-11-01|1259.88
#2023-11-02|1262.27
#2023-11-03|1286.44
#2023-11-06|1324.11
#2023-11-07|1306.70
#2023-11-08|1305.64
#2023-11-09|1295.31
#2023-11-10|1277.12
#2023-11-13|1287.71
#2023-11-14|1290.05
#2023-11-15|1325.05
#2023-11-16|1311.32
#2023-11-17|1295.72
#2023-11-20|1315.88
#2023-11-21|1314.12
#2023-11-22|1304.32
#2023-11-23|1327.27
#2023-11-24|1309.37
#2023-11-27|1300.99
#2023-11-28|1295.25
#2023-11-29|1267.95
#2023-11-30|1264.56
#2023-12-01|1255.12
#2023-12-04|1235.32
#2023-12-05|1218.51
#2023-12-06|1228.14
#2023-12-07|1217.87
#2023-12-08|1207.77
#2023-12-11|1206.31
#2023-12-12|1216.54
#2023-12-13|1196.69
#2023-12-14|1210.26
#2023-12-15|1230.18
#2023-12-18|1217.02
#2023-12-19|1199.36
#2023-12-20|1198.15
#2023-12-21|1205.25
#2023-12-22|1189.45
#2023-12-25|1189.81
#2023-12-26|1190.54
#2023-12-27|1197.83
#2023-12-28|1234.59
#2023-12-29|1247.69
#2024-01-01|1247.69
#2024-01-02|1230.15
#2024-01-03|1223.24
#2024-01-04|1223.10
#2024-01-05|1216.09
#2024-01-08|1190.76
#2024-01-09|1193.49
#2024-01-10|1189.22
#2024-01-11|1197.92
#2024-01-12|1199.30
#2024-01-15|1199.96
#2024-01-16|1182.22
#2024-01-17|1125.70
#2024-01-18|1132.66
#2024-01-19|1112.54
#2024-01-22|1066.13
#2024-01-23|1091.95
#2024-01-24|1133.38
#2024-01-25|1154.72
#2024-01-26|1130.22
#2024-01-29|1131.82
#2024-01-30|1097.55
#2024-01-31|1077.70
#2024-02-01|1087.65
#2024-02-02|1077.21
#2024-02-05|1064.73
#2024-02-06|1110.62
#2024-02-07|1105.24
#2024-02-08|1113.73
#2024-02-09|1090.21
#2024-02-12|1090.53
#2024-02-13|1090.55
#2024-02-14|1084.75
#2024-02-15|1086.22
#2024-02-16|1131.91
#2024-02-19|1125.85
#2024-02-20|1146.28
#2024-02-21|1167.24
#2024-02-22|1192.85
#2024-02-23|1192.61
#2024-02-26|1187.23
#2024-02-27|1194.86
#2024-02-28|1169.73
#2024-02-29|1177.90
#2024-03-01|1181.94
#2024-03-04|1184.09
#2024-03-05|1155.60
#2024-03-06|1173.28
#2024-03-07|1164.43
#2024-03-08|1183.29
#2024-03-11|1202.10
#2024-03-12|1224.67
#2024-03-13|1222.61
#2024-03-14|1219.86
#2024-03-15|1209.43
#2024-03-18|1217.03
#2024-03-19|1195.73
#2024-03-20|1203.27
#2024-03-21|1215.73
#2024-03-22|1187.43
#2024-03-25|1178.06
#2024-03-26|1164.59
#2024-03-27|1154.83
#2024-03-28|1161.34
#2024-03-29|1161.41
#2024-04-01|1161.29
#2024-04-02|1180.58
#2024-04-03|1181.30
#2024-04-04|1181.37
#2024-04-05|1162.76
#2024-04-08|1171.40
#2024-04-09|1191.06
#2024-04-10|1200.12
#2024-04-11|1199.12
#2024-04-12|1184.18
#2024-04-15|1177.92
#2024-04-16|1154.03
#2024-04-17|1161.19
#2024-04-18|1170.33
#2024-04-19|1157.20
#2024-04-22|1162.86
#2024-04-23|1168.02
#2024-04-24|1193.81
#2024-04-25|1201.86
#2024-04-26|1237.86
#2024-04-29|1244.21
#2024-04-30|1246.28
#2024-05-01|1245.90
#2024-05-02|1275.42
#2024-05-03|1288.27
#2024-05-06|1303.71
#2024-05-07|1307.25
#2024-05-08|1288.80
#2024-05-09|1318.78
#2024-05-10|1347.64
#2024-05-13|1367.48
#2024-05-14|1367.17
#2024-05-15|1366.96
#2024-05-16|1378.80
#2024-05-17|1387.28
#2024-05-20|1400.48
#2024-05-21|1364.27
#2024-05-22|1369.74
#2024-05-23|1346.08
#2024-05-24|1313.14
#2024-05-27|1343.50
#2024-05-28|1340.54
#2024-05-29|1323.34
#2024-05-30|1314.41
#2024-05-31|1303.02
#2024-06-03|1319.34
#2024-06-04|1325.97
#2024-06-05|1319.27
#2024-06-06|1326.52
#2024-06-07|1327.19
#2024-06-10|1326.89
#2024-06-11|1298.01
#2024-06-12|1294.90
#2024-06-13|1308.44
#2024-06-14|1309.02
#2024-06-17|1291.40
#2024-06-18|1297.45
#2024-06-19|1323.42
#2024-06-20|1307.29
#2024-06-21|1288.66
#2024-06-24|1283.04
#2024-06-25|1284.61
#2024-06-26|1284.41
#2024-06-27|1253.90
#2024-06-28|1262.80
#2024-07-01|1262.59
#2024-07-02|1251.52
#2024-07-03|1267.18
#2024-07-04|1270.37
#2024-07-05|1258.26
#2024-07-08|1242.80
#2024-07-09|1251.66
#2024-07-10|1240.67
#2024-07-11|1260.73
#2024-07-12|1272.48
#2024-07-15|1257.16
#2024-07-16|1247.44
#2024-07-17|1243.93
#2024-07-18|1251.27
#2024-07-19|1230.60
#2024-07-22|1239.23
#2024-07-23|1219.17
#2024-07-24|1210.12
#2024-07-25|1187.55
#2024-07-26|1196.63
#2024-07-29|1195.10
#2024-07-30|1176.50
#2024-07-31|1217.25
#2024-08-01|1208.67
#2024-08-02|1188.99
#2024-08-05|1173.85
#2024-08-06|1177.80
#2024-08-07|1198.49
#2024-08-08|1187.72
#2024-08-09|1191.59
#2024-08-12|1190.18
#2024-08-13|1194.23
#2024-08-14|1180.89
#2024-08-15|1181.26
#2024-08-16|1191.36
#2024-08-19|1203.47
#2024-08-20|1191.05
#2024-08-21|1191.34
#2024-08-22|1195.00
#2024-08-23|1191.08
#2024-08-26|1203.36
#2024-08-27|1206.54
#2024-08-28|1191.26
#2024-08-29|1202.88
#2024-08-30|1220.03
#2024-09-02|1211.18
#2024-09-03|1208.71
#2024-09-04|1200.32
#2024-09-05|1207.59
#2024-09-06|1208.06
#2024-09-09|1185.42
#2024-09-10|1175.96
#2024-09-11|1166.25
#2024-09-12|1171.22
#2024-09-13|1181.09
#2024-09-16|1188.36
#2024-09-17|1197.40
#2024-09-18|1197.88
#2024-09-19|1223.03
#2024-09-20|1242.16
#2024-09-23|1238.75
#2024-09-24|1284.38
#2024-09-25|1293.29
#2024-09-26|1371.33
#2024-09-27|1455.58
#2024-09-30|1543.70
#2024-10-01|1541.97
#2024-10-02|1649.96
#2024-10-03|1596.60
#2024-10-04|1668.10
#2024-10-07|1746.21
#2024-10-08|1523.37
#2024-10-09|1479.68
#2024-10-10|1519.28
#2024-10-11|1518.81
#2024-10-14|1496.46
#2024-10-15|1430.81
#2024-10-16|1425.30
#2024-10-17|1401.09
#2024-10-18|1461.64
#2024-10-21|1444.67
#2024-10-22|1461.48
#2024-10-23|1489.10
#2024-10-24|1460.28
#2024-10-25|1476.07
#2024-10-28|1485.97
#2024-10-29|1477.28
#2024-10-30|1449.15
#2024-10-31|1448.10
#2024-11-01|1453.32
#2024-11-04|1468.90
#2024-11-05|1510.95
#2024-11-06|1486.66
#2024-11-07|1515.16
#2024-11-08|1516.57
#2024-11-11|1511.25
#2024-11-12|1463.65
#2024-11-13|1456.25
#2024-11-14|1416.94
#2024-11-15|1410.92
#2024-11-18|1416.05
#2024-11-19|1431.15
#2024-11-20|1444.83
#2024-11-21|1437.69
#2024-11-22|1398.63
#2024-11-25|1400.64
#2024-11-26|1391.57
#2024-11-27|1429.19
#2024-11-28|1402.81
#2024-11-29|1418.74
#2024-12-02|1438.75
#2024-12-03|1451.31
#2024-12-04|1444.56
#2024-12-05|1432.53
#2024-12-06|1458.52
#2024-12-09|1513.34
#2024-12-10|1486.51
#2024-12-11|1485.92
#2024-12-12|1506.29
#2024-12-13|1476.63
#2024-12-16|1463.78
#2024-12-17|1454.03
#2024-12-18|1473.79
#2024-12-19|1463.05
#2024-12-20|1452.87
#2024-12-23|1455.74
#2024-12-24|1466.37
#2024-12-25|1466.37
#2024-12-26|1466.18
#2024-12-27|1465.46
#2024-12-30|1461.91
#2024-12-31|1464.94
#2025-01-01|1464.94
#2025-01-02|1423.68
#2025-01-03|1422.95
#2025-01-06|1417.50
#2025-01-07|1416.29
#2025-01-08|1400.27
#2025-01-09|1401.05
#2025-01-10|1382.06
#2025-01-13|1377.36
#2025-01-14|1410.51
#2025-01-15|1404.66
#2025-01-16|1421.87
#2025-01-17|1433.19
#2025-01-20|1447.82
#2025-01-21|1467.32
#2025-01-22|1449.28
#2025-01-23|1438.47
#2025-01-24|1464.39
#2025-01-27|1472.43
#2025-01-28|1474.50
#2025-01-29|1474.34
#2025-01-30|1474.43
#2025-01-31|1474.33
#2025-02-03|1464.80
#2025-02-04|1509.92
#2025-02-05|1499.93
#2025-02-06|1527.77
#2025-02-07|1547.06
#2025-02-10|1557.46
#2025-02-11|1526.90
#2025-02-12|1548.39
#2025-02-13|1529.44
#2025-02-14|1595.09
#2025-02-17|1591.60
#2025-02-18|1606.97
#2025-02-19|1618.27
#2025-02-20|1593.25
#2025-02-21|1633.05
#2025-02-24|1627.77
#2025-02-25|1607.14
#2025-02-26|1646.18
#2025-02-27|1653.60
#2025-02-28|1584.35
#2025-03-03|1598.62
#2025-03-04|1602.74
#2025-03-05|1646.08
#2025-03-06|1687.21
#2025-03-07|1693.82
#2025-03-10|1684.45
#2025-03-11|1713.35
#2025-03-12|1703.69
#2025-03-13|1689.46
#2025-03-14|1725.44
#2025-03-17|1743.91
#2025-03-18|1770.09
#2025-03-19|1765.52
#2025-03-20|1732.47
#2025-03-21|1684.58
#2025-03-24|1690.06
#2025-03-25|1649.65
#2025-03-26|1661.69
#2025-03-27|1669.21
#2025-03-28|1662.45
#2025-03-31|1626.35
#2025-04-01|1639.25
#2025-04-02|1644.00
#2025-04-03|1614.72
#2025-04-04|1616.16
#2025-04-07|1364.85
#2025-04-08|1419.81
#2025-04-09|1456.98
#2025-04-10|1487.03
#2025-04-11|1525.00
#2025-04-14|1549.14
#2025-04-15|1544.77
#2025-04-16|1504.93
#2025-04-17|1515.66
#2025-04-18|1515.37
#2025-04-21|1513.56
#2025-04-22|1537.60
#2025-04-23|1562.18
#2025-04-24|1551.76
#2025-04-25|1549.97
#2025-04-28|1552.77
#2025-04-29|1567.13
#2025-04-30|1582.38
#2025-05-01|1581.86
#2025-05-02|1620.21
#2025-05-05|1620.22
#2025-05-06|1620.32
#2025-05-07|1605.89
#2025-05-08|1603.26
#2025-05-09|1597.05
#2025-05-12|1638.77
#2025-05-13|1625.95
#2025-05-14|1649.17
#2025-05-15|1629.12
#2025-05-16|1631.10
#2025-05-19|1637.31
#2025-05-20|1648.73
#2025-05-21|1671.84
#2025-05-22|1666.39
#2025-05-23|1666.56
#2025-05-26|1650.72
#2025-05-27|1663.26
#2025-05-28|1662.94
#2025-05-29|1689.49
#2025-05-30|1652.96
#2025-06-02|1644.92
#2025-06-03|1669.40
#2025-06-04|1684.61
#2025-06-05|1691.68
#2025-06-06|1689.67
#2025-06-09|1717.95
#2025-06-10|1731.08
#2025-06-11|1755.92
#2025-06-12|1759.17
#2025-06-13|1747.61
#2025-06-16|1761.55
#2025-06-17|1746.03
#2025-06-18|1736.06
#2025-06-19|1687.39
#2025-06-20|1699.97
#2025-06-23|1720.01
#2025-06-24|1763.17
#2025-06-25|1783.74
#2025-06-26|1780.15
#2025-06-27|1780.55
#2025-06-30|1785.67
#2025-07-01|1785.37
#2025-07-02|1792.08
#2025-07-03|1810.12
#2025-07-04|1823.32
#2025-07-07|1814.30
#2025-07-08|1834.11
#2025-07-09|1822.28
#2025-07-10|1833.34
#2025-07-11|1840.54
#2025-07-14|1861.29
#2025-07-15|1883.21
#2025-07-16|1870.03
#2025-07-17|1887.09
#2025-07-18|1912.39
#2025-07-21|1932.67
#2025-07-22|1942.76
#2025-07-23|1964.45
#2025-07-24|1996.69
#2025-07-25|1992.13
#2025-07-28|1980.65
#2025-07-29|2002.87
#2025-07-30|1985.30
#2025-07-31|1942.89
#2025-08-01|1910.51
#2025-08-04|1947.52
#2025-08-05|1971.15
#2025-08-06|1982.64
#2025-08-07|1991.85
#2025-08-08|1978.59
#2025-08-11|1982.43
#2025-08-12|1985.69
#2025-08-13|2022.44
#2025-08-14|2033.73
#2025-08-15|2063.96
#2025-08-18|2074.85
#2025-08-19|2069.55
#2025-08-20|2067.22
#2025-08-21|2069.92
#2025-08-22|2091.01
#2025-08-25|2122.51
#2025-08-26|2118.25
#2025-08-27|2078.85
#2025-08-28|2085.57
#2025-08-29|2100.31
#2025-09-01|2110.06
#2025-09-02|2093.37
#2025-09-03|2091.67
#2025-09-04|2043.88
#2025-09-05|2099.90
#2025-09-08|2117.98
#2025-09-09|2124.03
#2025-09-10|2128.92
#2025-09-11|2135.21
#2025-09-12|2160.61
#2025-09-15|2145.41
#2025-09-16|2134.31
#2025-09-17|2167.84
#2025-09-18|2149.78
#2025-09-19|2154.77
#2025-09-22|2157.28
#2025-09-23|2128.43
#2025-09-24|2129.51
#2025-09-25|2135.24
#2025-09-26|2111.70
#2025-09-29|2166.96
#2025-09-30|2214.77
#2025-10-01|2214.34
#2025-10-02|2237.68
#2025-10-03|2231.45
#2025-10-06|2231.23
#2025-10-07|2231.15
#2025-10-08|2230.68
#2025-10-09|2229.50
#2025-10-10|2182.95
#2025-10-13|2179.12
#2025-10-14|2117.06
#2025-10-15|2171.96
#2025-10-16|2179.98
#2025-10-17|2097.85
#2025-10-20|2120.08
#2025-10-21|2137.48
#2025-10-22|2119.22
#2025-10-23|2115.16
#2025-10-24|2152.53
#2025-10-27|2188.33
#2025-10-28|2155.98
#2025-10-29|2155.77
#2025-10-30|2156.82
#2025-10-31|2117.57
#2025-11-03|2129.87
#2025-11-04|2091.55
#2025-11-05|2095.00
#2025-11-06|2150.92
#2025-11-07|2123.69
#2025-11-10|2156.43
#2025-11-11|2151.37
#2025-11-12|2160.55
#2025-11-13|2183.23
#2025-11-14|2141.87
#2025-11-17|2123.97
#2025-11-18|2075.31
#2025-11-19|2077.40
#2025-11-20|2077.64
#2025-11-21|2012.87
#2025-11-24|2040.51
#2025-11-25|2057.08
#2025-11-26|2067.98
#2025-11-27|2068.54
#2025-11-28|2064.13
#2025-12-01|2091.89
#2025-12-02|2090.32
#2025-12-03|2067.77
#2025-12-04|2081.76
#2025-12-05|2103.89
#2025-12-08|2097.80
#2025-12-09|2049.58
#2025-12-10|2051.88
#2025-12-11|2023.94
#2025-12-12|2057.23
#2025-12-15|2045.47
#2025-12-16|2011.12
#2025-12-17|2030.67
#2025-12-18|2025.80
#2025-12-19|2046.56
#2025-12-22|2065.28
#2025-12-23|2057.69
#2025-12-24|2055.05
#2025-12-25|2055.28
#2025-12-26|2056.19
#2025-12-29|2039.78
#2025-12-30|2049.81
#2025-12-31|2044.99
#2026-01-01|2044.99
#2026-01-02|2090.12
#2026-01-05|2108.44
#2026-01-06|2154.49
#2026-01-07|2174.80
#2026-01-08|2161.76
#2026-01-09|2186.67
#2026-01-12|2206.08
#2026-01-13|2216.89
#2026-01-14|2225.07
#2026-01-15|2218.57
#2026-01-16|2222.92
#2026-01-19|2206.90
#2026-01-20|2206.00
#2026-01-21|2220.10
#2026-01-22|2218.68
#2026-01-23|2225.45
#2026-01-26|2226.44
#2026-01-27|2235.06
#2026-01-28|2284.41
#2026-01-29|2297.46
#2026-01-30|2229.53
#2026-02-02|2149.63
#2026-02-03|2184.18
#2026-02-04|2194.30
#2026-02-05|2185.28
#2026-02-06|2165.50
#2026-02-09|2206.27
#2026-02-10|2226.67
#2026-02-11|2241.06
#2026-02-12|2239.60
#2026-02-13|2215.62
#2026-02-16|2235.15
#2026-02-17|2235.13
#2026-02-18|2235.38
#2026-02-19|2235.45
#2026-02-20|2227.94
#2026-02-23|2274.17
#2026-02-24|2237.67
#2026-02-25|2248.78
#2026-02-26|2196.30
#2026-02-27|2205.41
#2026-03-02|2169.77
#2026-03-03|2107.03
#2026-03-04|2080.25
#2026-03-05|2085.43
#2026-03-06|2108.06
#2026-03-09|2085.05
#2026-03-10|2108.35
#2026-03-11|2118.56
#2026-03-12|2113.41
#2026-03-13|2072.15
#2026-03-16|2076.91
#2026-03-17|2073.49
#2026-03-18|2093.35
#2026-03-19|2033.18
#2026-03-20|2017.58
#2026-03-23|1947.89
#2026-03-24|2006.15
#2026-03-25|2037.85
#2026-03-26|1994.25
#2026-03-27|2011.85
#2026-03-30|2002.06
#2026-03-31|1966.08
#2026-04-01|2029.18
#2026-04-02|2028.89