Table Data - NASDAQ China Net Total Return Index
| Title | NASDAQ China Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCNN |
| 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: NQCNN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 225.58 |
| 2001-04-02 | 226.68 |
| 2001-04-03 | 220.33 |
| 2001-04-04 | 207.17 |
| 2001-04-05 | 207.96 |
| 2001-04-06 | 217.00 |
| 2001-04-09 | 215.22 |
| 2001-04-10 | 219.54 |
| 2001-04-11 | 228.98 |
| 2001-04-12 | 232.34 |
| 2001-04-13 | . |
| 2001-04-16 | 233.30 |
| 2001-04-17 | 227.17 |
| 2001-04-18 | 239.92 |
| 2001-04-19 | 247.25 |
| 2001-04-20 | 243.36 |
| 2001-04-23 | 243.79 |
| 2001-04-24 | 244.02 |
| 2001-04-25 | 244.07 |
| 2001-04-26 | 245.34 |
| 2001-04-27 | 248.39 |
| 2001-04-30 | 249.14 |
| 2001-05-01 | 249.14 |
| 2001-05-02 | 262.28 |
| 2001-05-03 | 262.35 |
| 2001-05-04 | 255.22 |
| 2001-05-07 | 257.38 |
| 2001-05-08 | 258.89 |
| 2001-05-09 | 262.11 |
| 2001-05-10 | 260.11 |
| 2001-05-11 | 258.70 |
| 2001-05-14 | 253.10 |
| 2001-05-15 | 256.03 |
| 2001-05-16 | 259.77 |
| 2001-05-17 | 263.58 |
| 2001-05-18 | 262.49 |
| 2001-05-21 | 269.43 |
| 2001-05-22 | 275.32 |
| 2001-05-23 | 274.17 |
| 2001-05-24 | 275.06 |
| 2001-05-25 | 277.68 |
| 2001-05-28 | . |
| 2001-05-29 | 273.85 |
| 2001-05-30 | 269.05 |
| 2001-05-31 | 265.31 |
| 2001-06-01 | 264.97 |
| 2001-06-04 | 268.50 |
| 2001-06-05 | 272.47 |
| 2001-06-06 | 273.77 |
| 2001-06-07 | 275.24 |
| 2001-06-08 | 277.73 |
| 2001-06-11 | 274.33 |
| 2001-06-12 | 271.76 |
| 2001-06-13 | 273.56 |
| 2001-06-14 | 264.07 |
| 2001-06-15 | 263.21 |
| 2001-06-18 | 256.32 |
| 2001-06-19 | 260.13 |
| 2001-06-20 | 259.02 |
| 2001-06-21 | 268.33 |
| 2001-06-22 | 271.14 |
| 2001-06-25 | 273.02 |
| 2001-06-26 | 268.27 |
| 2001-06-27 | 269.93 |
| 2001-06-28 | 263.36 |
| 2001-06-29 | 266.58 |
| 2001-07-02 | 266.03 |
| 2001-07-03 | 270.10 |
| 2001-07-04 | . |
| 2001-07-05 | 261.40 |
| 2001-07-06 | 260.85 |
| 2001-07-09 | 252.27 |
| 2001-07-10 | 253.50 |
| 2001-07-11 | 248.51 |
| 2001-07-12 | 253.38 |
| 2001-07-13 | 251.04 |
| 2001-07-16 | 248.99 |
| 2001-07-17 | 241.68 |
| 2001-07-18 | 238.98 |
| 2001-07-19 | 231.84 |
| 2001-07-20 | 234.00 |
| 2001-07-23 | 230.74 |
| 2001-07-24 | 232.46 |
| 2001-07-25 | 231.61 |
| 2001-07-26 | 230.75 |
| 2001-07-27 | 233.45 |
| 2001-07-30 | 229.41 |
| 2001-07-31 | 228.54 |
| 2001-08-01 | 231.67 |
| 2001-08-02 | 230.00 |
| 2001-08-03 | 223.27 |
| 2001-08-06 | 215.73 |
| 2001-08-07 | 212.73 |
| 2001-08-08 | 213.37 |
| 2001-08-09 | 214.38 |
| 2001-08-10 | 214.84 |
| 2001-08-13 | 215.37 |
| 2001-08-14 | 222.92 |
| 2001-08-15 | 226.36 |
| 2001-08-16 | 214.20 |
| 2001-08-17 | 208.64 |
| 2001-08-20 | 203.08 |
| 2001-08-21 | 204.18 |
| 2001-08-22 | 196.11 |
| 2001-08-23 | 197.43 |
| 2001-08-24 | 190.33 |
| 2001-08-27 | 190.72 |
| 2001-08-28 | 192.52 |
| 2001-08-29 | 189.58 |
| 2001-08-30 | 190.49 |
| 2001-08-31 | 188.08 |
| 2001-09-03 | . |
| 2001-09-04 | 187.16 |
| 2001-09-05 | 184.71 |
| 2001-09-06 | 180.83 |
| 2001-09-07 | 176.90 |
| 2001-09-10 | 175.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 161.98 |
| 2001-09-18 | 163.83 |
| 2001-09-19 | 172.00 |
| 2001-09-20 | 170.65 |
| 2001-09-21 | 168.38 |
| 2001-09-24 | 177.28 |
| 2001-09-25 | 171.98 |
| 2001-09-26 | 171.73 |
| 2001-09-27 | 174.10 |
| 2001-09-28 | 179.08 |
| 2001-10-01 | 179.10 |
| 2001-10-02 | 179.09 |
| 2001-10-03 | 180.53 |
| 2001-10-04 | 184.77 |
| 2001-10-05 | 183.26 |
| 2001-10-08 | 177.43 |
| 2001-10-09 | 186.14 |
| 2001-10-10 | 188.11 |
| 2001-10-11 | 189.73 |
| 2001-10-12 | 182.00 |
| 2001-10-15 | 178.63 |
| 2001-10-16 | 177.63 |
| 2001-10-17 | 178.13 |
| 2001-10-18 | 171.52 |
| 2001-10-19 | 172.06 |
| 2001-10-22 | 172.16 |
| 2001-10-23 | 183.89 |
| 2001-10-24 | 183.76 |
| 2001-10-25 | 183.26 |
| 2001-10-26 | 185.70 |
| 2001-10-29 | 183.82 |
| 2001-10-30 | 184.96 |
| 2001-10-31 | 185.93 |
| 2001-11-01 | 187.48 |
| 2001-11-02 | 186.15 |
| 2001-11-05 | 190.28 |
| 2001-11-06 | 188.32 |
| 2001-11-07 | 183.17 |
| 2001-11-08 | 187.76 |
| 2001-11-09 | 188.24 |
| 2001-11-12 | 187.15 |
| 2001-11-13 | 188.11 |
| 2001-11-14 | 193.06 |
| 2001-11-15 | 196.71 |
| 2001-11-16 | 196.80 |
| 2001-11-19 | 198.32 |
| 2001-11-20 | 194.39 |
| 2001-11-21 | 193.71 |
| 2001-11-22 | . |
| 2001-11-23 | 198.98 |
| 2001-11-26 | 198.05 |
| 2001-11-27 | 197.70 |
| 2001-11-28 | 194.13 |
| 2001-11-29 | 193.90 |
| 2001-11-30 | 197.39 |
| 2001-12-03 | 197.19 |
| 2001-12-04 | 201.20 |
| 2001-12-05 | 201.46 |
| 2001-12-06 | 204.52 |
| 2001-12-07 | 203.80 |
| 2001-12-10 | 204.25 |
| 2001-12-11 | 204.76 |
| 2001-12-12 | 205.02 |
| 2001-12-13 | 198.42 |
| 2001-12-14 | 197.31 |
| 2001-12-17 | 197.14 |
| 2001-12-18 | 196.70 |
| 2001-12-19 | 196.67 |
| 2001-12-20 | 199.33 |
| 2001-12-21 | 194.46 |
| 2001-12-24 | 194.79 |
| 2001-12-25 | . |
| 2001-12-26 | 195.36 |
| 2001-12-27 | 197.36 |
| 2001-12-28 | 198.31 |
| 2001-12-31 | 198.46 |
| 2002-01-01 | . |
| 2002-01-02 | 198.53 |
| 2002-01-03 | 200.16 |
| 2002-01-04 | 202.49 |
| 2002-01-07 | 206.58 |
| 2002-01-08 | 202.40 |
| 2002-01-09 | 194.08 |
| 2002-01-10 | 191.06 |
| 2002-01-11 | 190.36 |
| 2002-01-14 | 190.20 |
| 2002-01-15 | 186.19 |
| 2002-01-16 | 186.01 |
| 2002-01-17 | 187.63 |
| 2002-01-18 | 188.19 |
| 2002-01-21 | . |
| 2002-01-22 | 181.04 |
| 2002-01-23 | 180.47 |
| 2002-01-24 | 181.26 |
| 2002-01-25 | 181.31 |
| 2002-01-28 | 180.98 |
| 2002-01-29 | 186.09 |
| 2002-01-30 | 183.34 |
| 2002-01-31 | 184.04 |
| 2002-02-01 | 183.06 |
| 2002-02-04 | 182.95 |
| 2002-02-05 | 182.49 |
| 2002-02-06 | 182.42 |
| 2002-02-07 | 179.71 |
| 2002-02-08 | 182.28 |
| 2002-02-11 | 186.90 |
| 2002-02-12 | 186.90 |
| 2002-02-13 | 186.90 |
| 2002-02-14 | 186.90 |
| 2002-02-15 | 190.81 |
| 2002-02-18 | . |
| 2002-02-19 | 191.49 |
| 2002-02-20 | 188.85 |
| 2002-02-21 | 189.24 |
| 2002-02-22 | 188.03 |
| 2002-02-25 | 184.75 |
| 2002-02-26 | 185.42 |
| 2002-02-27 | 188.93 |
| 2002-02-28 | 186.61 |
| 2002-03-01 | 184.97 |
| 2002-03-04 | 188.66 |
| 2002-03-05 | 191.32 |
| 2002-03-06 | 193.10 |
| 2002-03-07 | 197.65 |
| 2002-03-08 | 198.22 |
| 2002-03-11 | 200.66 |
| 2002-03-12 | 201.76 |
| 2002-03-13 | 200.51 |
| 2002-03-14 | 201.75 |
| 2002-03-15 | 198.91 |
| 2002-03-18 | 198.29 |
| 2002-03-19 | 197.51 |
| 2002-03-20 | 196.17 |
| 2002-03-21 | 193.06 |
| 2002-03-22 | 193.89 |
| 2002-03-25 | 193.18 |
| 2002-03-26 | 191.44 |
| 2002-03-27 | 195.30 |
| 2002-03-28 | 196.74 |
| 2002-03-29 | . |
| 2002-04-01 | 196.51 |
| 2002-04-02 | 195.81 |
| 2002-04-03 | 195.93 |
| 2002-04-04 | 196.49 |
| 2002-04-05 | 196.38 |
| 2002-04-08 | 195.93 |
| 2002-04-09 | 196.09 |
| 2002-04-10 | 194.46 |
| 2002-04-11 | 193.98 |
| 2002-04-12 | 194.20 |
| 2002-04-15 | 194.89 |
| 2002-04-16 | 195.89 |
| 2002-04-17 | 199.48 |
| 2002-04-18 | 199.91 |
| 2002-04-19 | 199.66 |
| 2002-04-22 | 197.57 |
| 2002-04-23 | 200.94 |
| 2002-04-24 | 200.90 |
| 2002-04-25 | 200.88 |
| 2002-04-26 | 201.26 |
| 2002-04-29 | 201.45 |
| 2002-04-30 | 202.41 |
| 2002-05-01 | 202.42 |
| 2002-05-02 | 207.67 |
| 2002-05-03 | 209.15 |
| 2002-05-06 | 208.37 |
| 2002-05-07 | 208.27 |
| 2002-05-08 | 207.44 |
| 2002-05-09 | 207.44 |
| 2002-05-10 | 206.49 |
| 2002-05-13 | 206.52 |
| 2002-05-14 | 206.42 |
| 2002-05-15 | 209.06 |
| 2002-05-16 | 209.54 |
| 2002-05-17 | 213.52 |
| 2002-05-20 | 213.36 |
| 2002-05-21 | 211.60 |
| 2002-05-22 | 211.62 |
| 2002-05-23 | 209.99 |
| 2002-05-24 | 210.17 |
| 2002-05-27 | . |
| 2002-05-28 | 209.84 |
| 2002-05-29 | 207.71 |
| 2002-05-30 | 205.67 |
| 2002-05-31 | 205.23 |
| 2002-06-03 | 205.53 |
| 2002-06-04 | 204.90 |
| 2002-06-05 | 206.29 |
| 2002-06-06 | 207.77 |
| 2002-06-07 | 206.86 |
| 2002-06-10 | 207.46 |
| 2002-06-11 | 206.72 |
| 2002-06-12 | 205.77 |
| 2002-06-13 | 206.66 |
| 2002-06-14 | 203.96 |
| 2002-06-17 | 200.54 |
| 2002-06-18 | 200.35 |
| 2002-06-19 | 195.66 |
| 2002-06-20 | 197.58 |
| 2002-06-21 | 197.00 |
| 2002-06-24 | 202.15 |
| 2002-06-25 | 200.27 |
| 2002-06-26 | 196.37 |
| 2002-06-27 | 198.39 |
| 2002-06-28 | 200.63 |
| 2002-07-01 | 200.37 |
| 2002-07-02 | 199.03 |
| 2002-07-03 | 202.32 |
| 2002-07-04 | . |
| 2002-07-05 | 205.61 |
| 2002-07-08 | 206.00 |
| 2002-07-09 | 205.73 |
| 2002-07-10 | 204.13 |
| 2002-07-11 | 202.17 |
| 2002-07-12 | 203.68 |
| 2002-07-15 | 201.80 |
| 2002-07-16 | 200.12 |
| 2002-07-17 | 197.46 |
| 2002-07-18 | 197.82 |
| 2002-07-19 | 194.93 |
| 2002-07-22 | 188.27 |
| 2002-07-23 | 191.37 |
| 2002-07-24 | 185.96 |
| 2002-07-25 | 185.21 |
| 2002-07-26 | 180.95 |
| 2002-07-29 | 183.73 |
| 2002-07-30 | 188.88 |
| 2002-07-31 | 191.74 |
| 2002-08-01 | 190.30 |
| 2002-08-02 | 186.75 |
| 2002-08-05 | 183.15 |
| 2002-08-06 | 180.08 |
| 2002-08-07 | 184.06 |
| 2002-08-08 | 184.50 |
| 2002-08-09 | 186.67 |
| 2002-08-12 | 185.26 |
| 2002-08-13 | 187.31 |
| 2002-08-14 | 185.60 |
| 2002-08-15 | 190.15 |
| 2002-08-16 | 190.72 |
| 2002-08-19 | 192.48 |
| 2002-08-20 | 194.26 |
| 2002-08-21 | 194.29 |
| 2002-08-22 | 194.96 |
| 2002-08-23 | 191.79 |
| 2002-08-26 | 191.71 |
| 2002-08-27 | 190.62 |
| 2002-08-28 | 189.24 |
| 2002-08-29 | 187.89 |
| 2002-08-30 | 188.18 |
| 2002-09-02 | . |
| 2002-09-03 | 184.83 |
| 2002-09-04 | 184.03 |
| 2002-09-05 | 182.62 |
| 2002-09-06 | 182.29 |
| 2002-09-09 | 183.31 |
| 2002-09-10 | 186.13 |
| 2002-09-11 | 185.87 |
| 2002-09-12 | 185.56 |
| 2002-09-13 | 181.79 |
| 2002-09-16 | 179.65 |
| 2002-09-17 | 181.85 |
| 2002-09-18 | 178.25 |
| 2002-09-19 | 179.00 |
| 2002-09-20 | 176.96 |
| 2002-09-23 | 177.17 |
| 2002-09-24 | 176.26 |
| 2002-09-25 | 174.96 |
| 2002-09-26 | 176.44 |
| 2002-09-27 | 176.81 |
| 2002-09-30 | 175.36 |
| 2002-10-01 | 175.37 |
| 2002-10-02 | 176.75 |
| 2002-10-03 | 174.61 |
| 2002-10-04 | 175.53 |
| 2002-10-07 | 172.32 |
| 2002-10-08 | 172.24 |
| 2002-10-09 | 171.12 |
| 2002-10-10 | 168.10 |
| 2002-10-11 | 169.36 |
| 2002-10-14 | 169.50 |
| 2002-10-15 | 175.24 |
| 2002-10-16 | 178.77 |
| 2002-10-17 | 180.40 |
| 2002-10-18 | 181.52 |
| 2002-10-21 | 179.83 |
| 2002-10-22 | 177.80 |
| 2002-10-23 | 183.55 |
| 2002-10-24 | 183.10 |
| 2002-10-25 | 180.53 |
| 2002-10-28 | 182.92 |
| 2002-10-29 | 177.78 |
| 2002-10-30 | 176.78 |
| 2002-10-31 | 174.68 |
| 2002-11-01 | 173.52 |
| 2002-11-04 | 178.52 |
| 2002-11-05 | 177.11 |
| 2002-11-06 | 177.40 |
| 2002-11-07 | 179.30 |
| 2002-11-08 | 179.06 |
| 2002-11-11 | 177.01 |
| 2002-11-12 | 176.25 |
| 2002-11-13 | 175.22 |
| 2002-11-14 | 176.43 |
| 2002-11-15 | 180.10 |
| 2002-11-18 | 179.66 |
| 2002-11-19 | 179.31 |
| 2002-11-20 | 178.88 |
| 2002-11-21 | 179.26 |
| 2002-11-22 | 179.85 |
| 2002-11-25 | 181.04 |
| 2002-11-26 | 179.63 |
| 2002-11-27 | 178.12 |
| 2002-11-28 | . |
| 2002-11-29 | 180.08 |
| 2002-12-02 | 183.09 |
| 2002-12-03 | 186.27 |
| 2002-12-04 | 182.95 |
| 2002-12-05 | 183.98 |
| 2002-12-06 | 184.44 |
| 2002-12-09 | 183.30 |
| 2002-12-10 | 183.36 |
| 2002-12-11 | 182.69 |
| 2002-12-12 | 183.83 |
| 2002-12-13 | 182.76 |
| 2002-12-16 | 181.81 |
| 2002-12-17 | 183.18 |
| 2002-12-18 | 181.23 |
| 2002-12-19 | 181.10 |
| 2002-12-20 | 182.55 |
| 2002-12-23 | 181.67 |
| 2002-12-24 | 182.11 |
| 2002-12-25 | . |
| 2002-12-26 | 181.59 |
| 2002-12-27 | 179.98 |
| 2002-12-30 | 175.60 |
| 2002-12-31 | 175.62 |
| 2003-01-01 | . |
| 2003-01-02 | 176.87 |
| 2003-01-03 | 180.53 |
| 2003-01-06 | 182.99 |
| 2003-01-07 | 183.90 |
| 2003-01-08 | 185.24 |
| 2003-01-09 | 186.47 |
| 2003-01-10 | 188.38 |
| 2003-01-13 | 191.40 |
| 2003-01-14 | 190.67 |
| 2003-01-15 | 190.34 |
| 2003-01-16 | 188.65 |
| 2003-01-17 | 186.88 |
| 2003-01-20 | . |
| 2003-01-21 | 188.13 |
| 2003-01-22 | 188.25 |
| 2003-01-23 | 187.89 |
| 2003-01-24 | 185.99 |
| 2003-01-27 | 183.60 |
| 2003-01-28 | 184.30 |
| 2003-01-29 | 184.43 |
| 2003-01-30 | 185.18 |
| 2003-01-31 | 185.18 |
| 2003-02-03 | 185.18 |
| 2003-02-04 | 185.81 |
| 2003-02-05 | 187.24 |
| 2003-02-06 | 186.88 |
| 2003-02-07 | 186.70 |
| 2003-02-10 | 185.62 |
| 2003-02-11 | 185.07 |
| 2003-02-12 | 188.20 |
| 2003-02-13 | 185.21 |
| 2003-02-14 | 184.00 |
| 2003-02-17 | . |
| 2003-02-18 | 186.59 |
| 2003-02-19 | 187.52 |
| 2003-02-20 | 187.29 |
| 2003-02-21 | 184.48 |
| 2003-02-24 | 184.28 |
| 2003-02-25 | 183.97 |
| 2003-02-26 | 183.07 |
| 2003-02-27 | 183.06 |
| 2003-02-28 | 182.53 |
| 2003-03-03 | 184.05 |
| 2003-03-04 | 182.21 |
| 2003-03-05 | 178.39 |
| 2003-03-06 | 173.99 |
| 2003-03-07 | 173.26 |
| 2003-03-10 | 172.80 |
| 2003-03-11 | 173.84 |
| 2003-03-12 | 175.61 |
| 2003-03-13 | 175.16 |
| 2003-03-14 | 177.40 |
| 2003-03-17 | 174.41 |
| 2003-03-18 | 179.16 |
| 2003-03-19 | 179.74 |
| 2003-03-20 | 180.66 |
| 2003-03-21 | 181.20 |
| 2003-03-24 | 180.62 |
| 2003-03-25 | 180.39 |
| 2003-03-26 | 180.79 |
| 2003-03-27 | 179.27 |
| 2003-03-28 | 180.57 |
| 2003-03-31 | 176.53 |
| 2003-04-01 | 176.17 |
| 2003-04-02 | 177.74 |
| 2003-04-03 | 176.21 |
| 2003-04-04 | 178.85 |
| 2003-04-07 | 181.07 |
| 2003-04-08 | 178.40 |
| 2003-04-09 | 176.37 |
| 2003-04-10 | 176.08 |
| 2003-04-11 | 177.36 |
| 2003-04-14 | 175.82 |
| 2003-04-15 | 177.01 |
| 2003-04-16 | 177.48 |
| 2003-04-17 | 176.28 |
| 2003-04-18 | . |
| 2003-04-21 | 175.82 |
| 2003-04-22 | 174.82 |
| 2003-04-23 | 169.86 |
| 2003-04-24 | 168.14 |
| 2003-04-25 | 168.63 |
| 2003-04-28 | 170.96 |
| 2003-04-29 | 175.75 |
| 2003-04-30 | 175.40 |
| 2003-05-01 | 175.41 |
| 2003-05-02 | 176.21 |
| 2003-05-05 | 178.96 |
| 2003-05-06 | 177.99 |
| 2003-05-07 | 178.52 |
| 2003-05-08 | 178.52 |
| 2003-05-09 | 179.03 |
| 2003-05-12 | 181.30 |
| 2003-05-13 | 182.12 |
| 2003-05-14 | 181.36 |
| 2003-05-15 | 182.37 |
| 2003-05-16 | 182.48 |
| 2003-05-19 | 182.19 |
| 2003-05-20 | 183.08 |
| 2003-05-21 | 185.34 |
| 2003-05-22 | 189.62 |
| 2003-05-23 | 191.76 |
| 2003-05-26 | . |
| 2003-05-27 | 195.93 |
| 2003-05-28 | 196.73 |
| 2003-05-29 | 195.52 |
| 2003-05-30 | 195.85 |
| 2003-06-02 | 200.58 |
| 2003-06-03 | 200.70 |
| 2003-06-04 | 200.73 |
| 2003-06-05 | 199.52 |
| 2003-06-06 | 200.17 |
| 2003-06-09 | 200.76 |
| 2003-06-10 | 199.49 |
| 2003-06-11 | 199.81 |
| 2003-06-12 | 203.38 |
| 2003-06-13 | 209.45 |
| 2003-06-16 | 208.74 |
| 2003-06-17 | 211.57 |
| 2003-06-18 | 209.69 |
| 2003-06-19 | 211.76 |
| 2003-06-20 | 211.84 |
| 2003-06-23 | 208.41 |
| 2003-06-24 | 206.16 |
| 2003-06-25 | 207.23 |
| 2003-06-26 | 206.90 |
| 2003-06-27 | 209.23 |
| 2003-06-30 | 207.17 |
| 2003-07-01 | 207.19 |
| 2003-07-02 | 207.74 |
| 2003-07-03 | 209.55 |
| 2003-07-04 | . |
| 2003-07-07 | 215.54 |
| 2003-07-08 | 218.52 |
| 2003-07-09 | 222.30 |
| 2003-07-10 | 221.95 |
| 2003-07-11 | 219.69 |
| 2003-07-14 | 226.45 |
| 2003-07-15 | 227.85 |
| 2003-07-16 | 229.46 |
| 2003-07-17 | 223.97 |
| 2003-07-18 | 224.87 |
| 2003-07-21 | 224.83 |
| 2003-07-22 | 221.62 |
| 2003-07-23 | 216.47 |
| 2003-07-24 | 217.63 |
| 2003-07-25 | 217.79 |
| 2003-07-28 | 224.19 |
| 2003-07-29 | 228.89 |
| 2003-07-30 | 225.31 |
| 2003-07-31 | 227.80 |
| 2003-08-01 | 231.09 |
| 2003-08-04 | 232.79 |
| 2003-08-05 | 230.29 |
| 2003-08-06 | 225.03 |
| 2003-08-07 | 223.40 |
| 2003-08-08 | 221.20 |
| 2003-08-11 | 227.09 |
| 2003-08-12 | 229.57 |
| 2003-08-13 | 230.45 |
| 2003-08-14 | 230.85 |
| 2003-08-15 | 230.28 |
| 2003-08-18 | 234.55 |
| 2003-08-19 | 232.53 |
| 2003-08-20 | 233.37 |
| 2003-08-21 | 235.77 |
| 2003-08-22 | 239.67 |
| 2003-08-25 | 234.60 |
| 2003-08-26 | 233.57 |
| 2003-08-27 | 233.34 |
| 2003-08-28 | 237.97 |
| 2003-08-29 | 244.19 |
| 2003-09-01 | . |
| 2003-09-02 | 245.12 |
| 2003-09-03 | 248.76 |
| 2003-09-04 | 249.52 |
| 2003-09-05 | 251.13 |
| 2003-09-08 | 250.78 |
| 2003-09-09 | 244.26 |
| 2003-09-10 | 239.28 |
| 2003-09-11 | 243.31 |
| 2003-09-12 | 243.22 |
| 2003-09-15 | 245.10 |
| 2003-09-16 | 246.38 |
| 2003-09-17 | 245.04 |
| 2003-09-18 | 239.44 |
| 2003-09-19 | 235.67 |
| 2003-09-22 | 233.99 |
| 2003-09-23 | 239.37 |
| 2003-09-24 | 245.90 |
| 2003-09-25 | 245.91 |
| 2003-09-26 | 246.77 |
| 2003-09-29 | 244.22 |
| 2003-09-30 | 247.81 |
| 2003-10-01 | 247.99 |
| 2003-10-02 | 252.36 |
| 2003-10-03 | 255.93 |
| 2003-10-06 | 259.00 |
| 2003-10-07 | 262.30 |
| 2003-10-08 | 267.08 |
| 2003-10-09 | 273.72 |
| 2003-10-10 | 277.19 |
| 2003-10-13 | 278.70 |
| 2003-10-14 | 275.28 |
| 2003-10-15 | 278.71 |
| 2003-10-16 | 283.81 |
| 2003-10-17 | 282.76 |
| 2003-10-20 | 286.53 |
| 2003-10-21 | 286.83 |
| 2003-10-22 | 286.67 |
| 2003-10-23 | 270.11 |
| 2003-10-24 | 272.10 |
| 2003-10-27 | 276.29 |
| 2003-10-28 | 285.55 |
| 2003-10-29 | 286.06 |
| 2003-10-30 | 285.40 |
| 2003-10-31 | 286.59 |
| 2003-11-03 | 291.76 |
| 2003-11-04 | 292.94 |
| 2003-11-05 | 291.58 |
| 2003-11-06 | 285.07 |
| 2003-11-07 | 285.87 |
| 2003-11-10 | 283.85 |
| 2003-11-11 | 279.88 |
| 2003-11-12 | 280.63 |
| 2003-11-13 | 285.37 |
| 2003-11-14 | 285.61 |
| 2003-11-17 | 281.70 |
| 2003-11-18 | 283.31 |
| 2003-11-19 | 279.51 |
| 2003-11-20 | 275.37 |
| 2003-11-21 | 274.92 |
| 2003-11-24 | 275.66 |
| 2003-11-25 | 278.90 |
| 2003-11-26 | 281.52 |
| 2003-11-27 | . |
| 2003-11-28 | 292.24 |
| 2003-12-01 | 300.29 |
| 2003-12-02 | 299.81 |
| 2003-12-03 | 302.09 |
| 2003-12-04 | 300.45 |
| 2003-12-05 | 300.33 |
| 2003-12-08 | 300.51 |
| 2003-12-09 | 311.44 |
| 2003-12-10 | 314.74 |
| 2003-12-11 | 317.68 |
| 2003-12-12 | 320.43 |
| 2003-12-15 | 311.49 |
| 2003-12-16 | 306.08 |
| 2003-12-17 | 302.62 |
| 2003-12-18 | 308.68 |
| 2003-12-19 | 317.02 |
| 2003-12-22 | 323.06 |
| 2003-12-23 | 320.35 |
| 2003-12-24 | 322.19 |
| 2003-12-25 | . |
| 2003-12-26 | 322.12 |
| 2003-12-29 | 323.77 |
| 2003-12-30 | 327.63 |
| 2003-12-31 | 331.81 |
| 2004-01-01 | . |
| 2004-01-02 | 346.92 |
| 2004-01-05 | 352.11 |
| 2004-01-06 | 345.92 |
| 2004-01-07 | 345.41 |
| 2004-01-08 | 347.21 |
| 2004-01-09 | 349.56 |
| 2004-01-12 | 340.44 |
| 2004-01-13 | 338.13 |
| 2004-01-14 | 335.75 |
| 2004-01-15 | 335.10 |
| 2004-01-16 | 329.24 |
| 2004-01-19 | . |
| 2004-01-20 | 344.69 |
| 2004-01-21 | 349.73 |
| 2004-01-22 | 349.75 |
| 2004-01-23 | 349.76 |
| 2004-01-26 | 344.46 |
| 2004-01-27 | 348.56 |
| 2004-01-28 | 338.88 |
| 2004-01-29 | 335.92 |
| 2004-01-30 | 332.40 |
| 2004-02-02 | 325.28 |
| 2004-02-03 | 331.18 |
| 2004-02-04 | 327.31 |
| 2004-02-05 | 325.14 |
| 2004-02-06 | 334.18 |
| 2004-02-09 | 345.95 |
| 2004-02-10 | 340.34 |
| 2004-02-11 | 339.20 |
| 2004-02-12 | 341.68 |
| 2004-02-13 | 346.46 |
| 2004-02-16 | . |
| 2004-02-17 | 353.00 |
| 2004-02-18 | 354.07 |
| 2004-02-19 | 348.26 |
| 2004-02-20 | 350.10 |
| 2004-02-23 | 349.61 |
| 2004-02-24 | 347.80 |
| 2004-02-25 | 341.05 |
| 2004-02-26 | 347.04 |
| 2004-02-27 | 353.31 |
| 2004-03-01 | 353.37 |
| 2004-03-02 | 353.06 |
| 2004-03-03 | 349.89 |
| 2004-03-04 | 348.27 |
| 2004-03-05 | 348.93 |
| 2004-03-08 | 353.03 |
| 2004-03-09 | 350.61 |
| 2004-03-10 | 343.64 |
| 2004-03-11 | 333.63 |
| 2004-03-12 | 335.41 |
| 2004-03-15 | 337.04 |
| 2004-03-16 | 336.62 |
| 2004-03-17 | 341.32 |
| 2004-03-18 | 333.90 |
| 2004-03-19 | 331.55 |
| 2004-03-22 | 323.91 |
| 2004-03-23 | 325.42 |
| 2004-03-24 | 331.31 |
| 2004-03-25 | 322.77 |
| 2004-03-26 | 320.50 |
| 2004-03-29 | 314.84 |
| 2004-03-30 | 324.05 |
| 2004-03-31 | 328.41 |
| 2004-04-01 | 327.24 |
| 2004-04-02 | 331.19 |
| 2004-04-05 | 331.21 |
| 2004-04-06 | 338.32 |
| 2004-04-07 | 339.06 |
| 2004-04-08 | 340.58 |
| 2004-04-09 | . |
| 2004-04-12 | 340.34 |
| 2004-04-13 | 339.23 |
| 2004-04-14 | 325.82 |
| 2004-04-15 | 321.68 |
| 2004-04-16 | 322.90 |
| 2004-04-19 | 320.05 |
| 2004-04-20 | 309.52 |
| 2004-04-21 | 298.55 |
| 2004-04-22 | 300.77 |
| 2004-04-23 | 310.57 |
| 2004-04-26 | 297.12 |
| 2004-04-27 | 295.95 |
| 2004-04-28 | 297.40 |
| 2004-04-29 | 287.13 |
| 2004-04-30 | 284.40 |
| 2004-05-03 | 285.68 |
| 2004-05-04 | 295.27 |
| 2004-05-05 | 292.06 |
| 2004-05-06 | 296.38 |
| 2004-05-07 | 293.57 |
| 2004-05-10 | 274.98 |
| 2004-05-11 | 277.77 |
| 2004-05-12 | 281.07 |
| 2004-05-13 | 277.01 |
| 2004-05-14 | 267.93 |
| 2004-05-17 | 254.14 |
| 2004-05-18 | 262.97 |
| 2004-05-19 | 278.23 |
| 2004-05-20 | 275.04 |
| 2004-05-21 | 282.58 |
| 2004-05-24 | 287.10 |
| 2004-05-25 | 289.09 |
| 2004-05-26 | 289.19 |
| 2004-05-27 | 299.30 |
| 2004-05-28 | 301.58 |
| 2004-05-31 | . |
| 2004-06-01 | 300.05 |
| 2004-06-02 | 302.47 |
| 2004-06-03 | 290.47 |
| 2004-06-04 | 291.02 |
| 2004-06-07 | 301.69 |
| 2004-06-08 | 301.92 |
| 2004-06-09 | 300.83 |
| 2004-06-10 | 302.44 |
| 2004-06-11 | . |
| 2004-06-14 | 295.01 |
| 2004-06-15 | 292.94 |
| 2004-06-16 | 292.36 |
| 2004-06-17 | 285.53 |
| 2004-06-18 | 277.85 |
| 2004-06-21 | 279.01 |
| 2004-06-22 | 279.28 |
| 2004-06-23 | 281.79 |
| 2004-06-24 | 293.36 |
| 2004-06-25 | 295.54 |
| 2004-06-28 | 297.32 |
| 2004-06-29 | 294.26 |
| 2004-06-30 | 298.67 |
| 2004-07-01 | 299.18 |
| 2004-07-02 | 299.78 |
| 2004-07-05 | . |
| 2004-07-06 | 303.98 |
| 2004-07-07 | 304.96 |
| 2004-07-08 | 297.95 |
| 2004-07-09 | 298.78 |
| 2004-07-12 | 294.88 |
| 2004-07-13 | 292.07 |
| 2004-07-14 | 288.52 |
| 2004-07-15 | 288.37 |
| 2004-07-16 | 295.55 |
| 2004-07-19 | 301.24 |
| 2004-07-20 | 301.02 |
| 2004-07-21 | 305.99 |
| 2004-07-22 | 302.31 |
| 2004-07-23 | 301.97 |
| 2004-07-26 | 300.01 |
| 2004-07-27 | 300.55 |
| 2004-07-28 | 300.88 |
| 2004-07-29 | 298.69 |
| 2004-07-30 | 301.40 |
| 2004-08-02 | 299.51 |
| 2004-08-03 | 298.17 |
| 2004-08-04 | 296.69 |
| 2004-08-05 | 301.44 |
| 2004-08-06 | 298.99 |
| 2004-08-09 | 295.33 |
| 2004-08-10 | 292.08 |
| 2004-08-11 | 286.59 |
| 2004-08-12 | 287.83 |
| 2004-08-13 | 286.38 |
| 2004-08-16 | 282.98 |
| 2004-08-17 | 283.46 |
| 2004-08-18 | 285.88 |
| 2004-08-19 | 291.80 |
| 2004-08-20 | 291.18 |
| 2004-08-23 | 290.25 |
| 2004-08-24 | 294.06 |
| 2004-08-25 | 298.24 |
| 2004-08-26 | 300.47 |
| 2004-08-27 | 299.72 |
| 2004-08-30 | 303.12 |
| 2004-08-31 | 302.68 |
| 2004-09-01 | 307.07 |
| 2004-09-02 | 306.72 |
| 2004-09-03 | 305.34 |
| 2004-09-06 | . |
| 2004-09-07 | 310.39 |
| 2004-09-08 | 308.98 |
| 2004-09-09 | 304.31 |
| 2004-09-10 | 304.76 |
| 2004-09-13 | 306.74 |
| 2004-09-14 | 308.71 |
| 2004-09-15 | 308.84 |
| 2004-09-16 | 315.96 |
| 2004-09-17 | 319.29 |
| 2004-09-20 | 325.67 |
| 2004-09-21 | 327.34 |
| 2004-09-22 | 323.71 |
| 2004-09-23 | 325.47 |
| 2004-09-24 | 319.21 |
| 2004-09-27 | 318.35 |
| 2004-09-28 | 317.73 |
| 2004-09-29 | 317.65 |
| 2004-09-30 | 324.02 |
| 2004-10-01 | 324.05 |
| 2004-10-04 | 332.28 |
| 2004-10-05 | 332.04 |
| 2004-10-06 | 330.48 |
| 2004-10-07 | 336.04 |
| 2004-10-08 | 333.65 |
| 2004-10-11 | 335.93 |
| 2004-10-12 | 332.53 |
| 2004-10-13 | 327.25 |
| 2004-10-14 | 321.55 |
| 2004-10-15 | 322.66 |
| 2004-10-18 | 321.15 |
| 2004-10-19 | 325.39 |
| 2004-10-20 | 318.85 |
| 2004-10-21 | 318.90 |
| 2004-10-22 | 319.03 |
| 2004-10-25 | 314.78 |
| 2004-10-26 | 316.56 |
| 2004-10-27 | 317.18 |
| 2004-10-28 | 324.01 |
| 2004-10-29 | 318.74 |
| 2004-11-01 | 319.23 |
| 2004-11-02 | 324.87 |
| 2004-11-03 | 328.15 |
| 2004-11-04 | 326.29 |
| 2004-11-05 | 328.72 |
| 2004-11-08 | 329.59 |
| 2004-11-09 | 331.91 |
| 2004-11-10 | 336.27 |
| 2004-11-11 | 336.27 |
| 2004-11-12 | 338.91 |
| 2004-11-15 | 343.76 |
| 2004-11-16 | 338.51 |
| 2004-11-17 | 341.65 |
| 2004-11-18 | 342.53 |
| 2004-11-19 | 341.74 |
| 2004-11-22 | 341.56 |
| 2004-11-23 | 346.94 |
| 2004-11-24 | 349.17 |
| 2004-11-25 | . |
| 2004-11-26 | 346.92 |
| 2004-11-29 | 349.78 |
| 2004-11-30 | 350.16 |
| 2004-12-01 | 350.41 |
| 2004-12-02 | 353.13 |
| 2004-12-03 | 350.45 |
| 2004-12-06 | 351.72 |
| 2004-12-07 | 349.40 |
| 2004-12-08 | 342.50 |
| 2004-12-09 | 342.53 |
| 2004-12-10 | 338.06 |
| 2004-12-13 | 337.68 |
| 2004-12-14 | 340.78 |
| 2004-12-15 | 344.00 |
| 2004-12-16 | 342.09 |
| 2004-12-17 | 342.80 |
| 2004-12-20 | 346.53 |
| 2004-12-21 | 345.08 |
| 2004-12-22 | 343.33 |
| 2004-12-23 | 344.28 |
| 2004-12-24 | . |
| 2004-12-27 | 343.62 |
| 2004-12-28 | 344.06 |
| 2004-12-29 | 345.45 |
| 2004-12-30 | 342.16 |
| 2004-12-31 | 343.40 |
| 2005-01-03 | 344.68 |
| 2005-01-04 | 338.98 |
| 2005-01-05 | 329.78 |
| 2005-01-06 | 327.96 |
| 2005-01-07 | 325.42 |
| 2005-01-10 | 326.02 |
| 2005-01-11 | 325.15 |
| 2005-01-12 | 327.18 |
| 2005-01-13 | 327.57 |
| 2005-01-14 | 325.20 |
| 2005-01-17 | . |
| 2005-01-18 | 330.86 |
| 2005-01-19 | 331.96 |
| 2005-01-20 | 329.47 |
| 2005-01-21 | 326.62 |
| 2005-01-24 | 325.67 |
| 2005-01-25 | 330.39 |
| 2005-01-26 | 332.94 |
| 2005-01-27 | 333.28 |
#2005-01-28| 334.31
#2005-01-31| 336.59
#2005-02-01| 332.65
#2005-02-02| 334.65
#2005-02-03| 333.75
#2005-02-04| 336.62
#2005-02-07| 342.77
#2005-02-08| 344.65
#2005-02-09| 344.65
#2005-02-10| 344.65
#2005-02-11| 344.64
#2005-02-14| 348.75
#2005-02-15| 348.88
#2005-02-16| 348.49
#2005-02-17| 347.76
#2005-02-18| 349.70
#2005-02-21| .
#2005-02-22| 351.25
#2005-02-23| 349.65
#2005-02-24| 350.98
#2005-02-25| 355.68
#2005-02-28| 360.66
#2005-03-01| 359.30
#2005-03-02| 350.60
#2005-03-03| 352.73
#2005-03-04| 348.55
#2005-03-07| 350.73
#2005-03-08| 356.54
#2005-03-09| 358.23
#2005-03-10| 355.79
#2005-03-11| 355.39
#2005-03-14| 355.98
#2005-03-15| 351.96
#2005-03-16| 354.76
#2005-03-17| 354.70
#2005-03-18| 355.06
#2005-03-21| 356.69
#2005-03-22| 351.52
#2005-03-23| 345.88
#2005-03-24| 345.60
#2005-03-25| .
#2005-03-28| 345.53
#2005-03-29| 342.15
#2005-03-30| 341.36
#2005-03-31| 343.41
#2005-04-01| 345.76
#2005-04-04| 346.12
#2005-04-05| 346.15
#2005-04-06| 348.35
#2005-04-07| 348.83
#2005-04-08| 351.78
#2005-04-11| 349.73
#2005-04-12| 348.09
#2005-04-13| 350.87
#2005-04-14| 347.97
#2005-04-15| 342.45
#2005-04-18| 331.88
#2005-04-19| 336.06
#2005-04-20| 336.48
#2005-04-21| 337.80
#2005-04-22| 342.84
#2005-04-25| 343.03
#2005-04-26| 346.52
#2005-04-27| 344.78
#2005-04-28| 345.50
#2005-04-29| 343.98
#2005-05-02| 343.94
#2005-05-03| 344.83
#2005-05-04| 344.92
#2005-05-05| 350.05
#2005-05-06| 349.43
#2005-05-09| 350.53
#2005-05-10| 349.95
#2005-05-11| 346.76
#2005-05-12| 346.33
#2005-05-13| 342.70
#2005-05-16| 342.58
#2005-05-17| 335.63
#2005-05-18| 335.80
#2005-05-19| 339.97
#2005-05-20| 341.67
#2005-05-23| 339.21
#2005-05-24| 340.19
#2005-05-25| 336.13
#2005-05-26| 335.54
#2005-05-27| 341.48
#2005-05-30| .
#2005-05-31| 345.73
#2005-06-01| 343.20
#2005-06-02| 341.72
#2005-06-03| 343.07
#2005-06-06| 347.64
#2005-06-07| 348.11
#2005-06-08| 352.37
#2005-06-09| 350.17
#2005-06-10| 352.49
#2005-06-13| 351.95
#2005-06-14| 349.41
#2005-06-15| 350.10
#2005-06-16| 350.92
#2005-06-17| 350.91
#2005-06-20| 353.53
#2005-06-21| 353.89
#2005-06-22| 359.55
#2005-06-23| 359.40
#2005-06-24| 359.25
#2005-06-27| 358.54
#2005-06-28| 362.71
#2005-06-29| 361.68
#2005-06-30| 359.70
#2005-07-01| 359.66
#2005-07-04| .
#2005-07-05| 360.14
#2005-07-06| 361.07
#2005-07-07| 356.10
#2005-07-08| 353.06
#2005-07-11| 357.78
#2005-07-12| 358.23
#2005-07-13| 362.95
#2005-07-14| 364.88
#2005-07-15| 362.90
#2005-07-18| 362.49
#2005-07-19| 363.78
#2005-07-20| 367.58
#2005-07-21| 373.78
#2005-07-22| 376.62
#2005-07-25| 378.52
#2005-07-26| 377.67
#2005-07-27| 380.49
#2005-07-28| 381.12
#2005-07-29| 385.62
#2005-08-01| 388.97
#2005-08-02| 394.75
#2005-08-03| 393.96
#2005-08-04| 392.40
#2005-08-05| 392.14
#2005-08-08| 396.11
#2005-08-09| 394.14
#2005-08-10| 404.83
#2005-08-11| 406.89
#2005-08-12| 409.58
#2005-08-15| 412.28
#2005-08-16| 409.61
#2005-08-17| 406.79
#2005-08-18| 395.56
#2005-08-19| 391.08
#2005-08-22| 396.94
#2005-08-23| 391.22
#2005-08-24| 387.23
#2005-08-25| 388.27
#2005-08-26| 392.62
#2005-08-29| 388.16
#2005-08-30| 389.27
#2005-08-31| 387.01
#2005-09-01| 394.87
#2005-09-02| 395.55
#2005-09-05| .
#2005-09-06| 394.45
#2005-09-07| 395.46
#2005-09-08| 392.36
#2005-09-09| 392.38
#2005-09-12| 395.76
#2005-09-13| 392.56
#2005-09-14| 392.70
#2005-09-15| 392.70
#2005-09-16| 392.04
#2005-09-19| 392.10
#2005-09-20| 400.89
#2005-09-21| 399.82
#2005-09-22| 398.59
#2005-09-23| 396.05
#2005-09-26| 396.05
#2005-09-27| 393.84
#2005-09-28| 395.47
#2005-09-29| 407.48
#2005-09-30| 409.44
#2005-10-03| 408.89
#2005-10-04| 409.40
#2005-10-05| 402.24
#2005-10-06| 391.88
#2005-10-07| 391.98
#2005-10-10| 394.68
#2005-10-11| 394.77
#2005-10-12| 385.83
#2005-10-13| 386.75
#2005-10-14| 379.41
#2005-10-17| 381.25
#2005-10-18| 384.42
#2005-10-19| 375.30
#2005-10-20| 376.54
#2005-10-21| 375.82
#2005-10-24| 371.91
#2005-10-25| 372.41
#2005-10-26| 371.41
#2005-10-27| 368.96
#2005-10-28| 363.52
#2005-10-31| 369.51
#2005-11-01| 376.75
#2005-11-02| 378.43
#2005-11-03| 379.67
#2005-11-04| 381.16
#2005-11-07| 375.51
#2005-11-08| 375.65
#2005-11-09| 380.81
#2005-11-10| 382.93
#2005-11-11| 383.20
#2005-11-14| 380.43
#2005-11-15| 382.65
#2005-11-16| 382.87
#2005-11-17| 387.50
#2005-11-18| 390.57
#2005-11-21| 391.00
#2005-11-22| 390.71
#2005-11-23| 396.71
#2005-11-24| .
#2005-11-25| 396.11
#2005-11-28| 397.92
#2005-11-29| 394.32
#2005-11-30| 393.99
#2005-12-01| 398.45
#2005-12-02| 403.03
#2005-12-05| 402.95
#2005-12-06| 398.51
#2005-12-07| 405.07
#2005-12-08| 400.91
#2005-12-09| 400.66
#2005-12-12| 402.70
#2005-12-13| 402.97
#2005-12-14| 402.82
#2005-12-15| 404.89
#2005-12-16| 403.48
#2005-12-19| 407.97
#2005-12-20| 407.77
#2005-12-21| 408.75
#2005-12-22| 408.18
#2005-12-23| 409.32
#2005-12-26| .
#2005-12-27| 409.38
#2005-12-28| 407.27
#2005-12-29| 407.93
#2005-12-30| 405.55
#2006-01-02| .
#2006-01-03| 410.24
#2006-01-04| 420.49
#2006-01-05| 423.45
#2006-01-06| 426.56
#2006-01-09| 433.43
#2006-01-10| 431.47
#2006-01-11| 432.70
#2006-01-12| 436.65
#2006-01-13| 442.06
#2006-01-16| .
#2006-01-17| 441.05
#2006-01-18| 443.40
#2006-01-19| 452.43
#2006-01-20| 453.09
#2006-01-23| 448.64
#2006-01-24| 452.50
#2006-01-25| 453.35
#2006-01-26| 452.57
#2006-01-27| 463.04
#2006-01-30| 463.01
#2006-01-31| 463.00
#2006-02-01| 472.65
#2006-02-02| 468.62
#2006-02-03| 458.17
#2006-02-06| 470.13
#2006-02-07| 474.84
#2006-02-08| 463.72
#2006-02-09| 463.18
#2006-02-10| 466.09
#2006-02-13| 463.07
#2006-02-14| 468.41
#2006-02-15| 468.94
#2006-02-16| 464.70
#2006-02-17| 466.33
#2006-02-20| .
#2006-02-21| 476.46
#2006-02-22| 482.04
#2006-02-23| 482.83
#2006-02-24| 479.42
#2006-02-27| 479.83
#2006-02-28| 476.54
#2006-03-01| 475.31
#2006-03-02| 478.59
#2006-03-03| 480.09
#2006-03-06| 481.39
#2006-03-07| 468.92
#2006-03-08| 459.04
#2006-03-09| 458.45
#2006-03-10| 457.57
#2006-03-13| 463.67
#2006-03-14| 465.03
#2006-03-15| 472.25
#2006-03-16| 473.47
#2006-03-17| 476.62
#2006-03-20| 482.41
#2006-03-21| 485.44
#2006-03-22| 478.61
#2006-03-23| 486.86
#2006-03-24| 488.22
#2006-03-27| 493.26
#2006-03-28| 493.21
#2006-03-29| 490.39
#2006-03-30| 497.36
#2006-03-31| 495.40
#2006-04-03| 501.64
#2006-04-04| 506.32
#2006-04-05| 506.49
#2006-04-06| 513.18
#2006-04-07| 506.83
#2006-04-10| 504.03
#2006-04-11| 506.18
#2006-04-12| 499.10
#2006-04-13| 502.58
#2006-04-14| .
#2006-04-17| 502.80
#2006-04-18| 513.65
#2006-04-19| 519.13
#2006-04-20| 523.42
#2006-04-21| 517.47
#2006-04-24| 508.28
#2006-04-25| 496.92
#2006-04-26| 501.96
#2006-04-27| 501.27
#2006-04-28| 501.61
#2006-05-01| 501.63
#2006-05-02| 510.48
#2006-05-03| 515.84
#2006-05-04| 517.98
#2006-05-05| 518.00
#2006-05-08| 529.70
#2006-05-09| 530.44
#2006-05-10| 531.34
#2006-05-11| 531.27
#2006-05-12| 528.72
#2006-05-15| 514.96
#2006-05-16| 508.17
#2006-05-17| 517.63
#2006-05-18| 506.52
#2006-05-19| 506.98
#2006-05-22| 484.40
#2006-05-23| 485.54
#2006-05-24| 486.43
#2006-05-25| 479.42
#2006-05-26| 481.08
#2006-05-29| .
#2006-05-30| 486.29
#2006-05-31| 486.16
#2006-06-01| 478.11
#2006-06-02| 487.73
#2006-06-05| 496.09
#2006-06-06| 495.01
#2006-06-07| 489.08
#2006-06-08| 472.39
#2006-06-09| 468.02
#2006-06-12| 465.45
#2006-06-13| 449.13
#2006-06-14| 445.98
#2006-06-15| 455.78
#2006-06-16| 473.83
#2006-06-19| 465.71
#2006-06-20| 458.30
#2006-06-21| 461.69
#2006-06-22| 467.54
#2006-06-23| 468.20
#2006-06-26| 472.52
#2006-06-27| 476.74
#2006-06-28| 481.26
#2006-06-29| 488.94
#2006-06-30| 501.73
#2006-07-03| 504.35
#2006-07-04| .
#2006-07-05| 496.89
#2006-07-06| 502.35
#2006-07-07| 504.48
#2006-07-10| 504.97
#2006-07-11| 503.07
#2006-07-12| 505.68
#2006-07-13| 496.73
#2006-07-14| 491.65
#2006-07-17| 487.00
#2006-07-18| 487.00
#2006-07-19| 487.79
#2006-07-20| 499.52
#2006-07-21| 497.14
#2006-07-24| 496.16
#2006-07-25| 497.94
#2006-07-26| 496.97
#2006-07-27| 504.89
#2006-07-28| 506.70
#2006-07-31| 505.15
#2006-08-01| 501.26
#2006-08-02| 503.36
#2006-08-03| 509.82
#2006-08-04| 506.93
#2006-08-07| 509.98
#2006-08-08| 511.70
#2006-08-09| 519.76
#2006-08-10| 518.20
#2006-08-11| 519.08
#2006-08-14| 519.24
#2006-08-15| 518.08
#2006-08-16| 522.52
#2006-08-17| 519.46
#2006-08-18| 517.79
#2006-08-21| 509.79
#2006-08-22| 515.28
#2006-08-23| 512.42
#2006-08-24| 508.13
#2006-08-25| 507.70
#2006-08-28| 506.61
#2006-08-29| 511.40
#2006-08-30| 513.53
#2006-08-31| 512.98
#2006-09-01| 513.67
#2006-09-04| .
#2006-09-05| 519.78
#2006-09-06| 518.61
#2006-09-07| 516.50
#2006-09-08| 517.35
#2006-09-11| 511.08
#2006-09-12| 512.77
#2006-09-13| 514.47
#2006-09-14| 513.76
#2006-09-15| 512.73
#2006-09-18| 516.90
#2006-09-19| 516.77
#2006-09-20| 519.73
#2006-09-21| 526.36
#2006-09-22| 525.65
#2006-09-25| 523.58
#2006-09-26| 514.24
#2006-09-27| 521.24
#2006-09-28| 524.42
#2006-09-29| 525.15
#2006-10-02| 525.14
#2006-10-03| 530.92
#2006-10-04| 530.83
#2006-10-05| 534.52
#2006-10-06| 532.72
#2006-10-09| 527.07
#2006-10-10| 532.26
#2006-10-11| 535.57
#2006-10-12| 540.86
#2006-10-13| 546.58
#2006-10-16| 547.46
#2006-10-17| 548.85
#2006-10-18| 550.47
#2006-10-19| 551.18
#2006-10-20| 556.56
#2006-10-23| 551.96
#2006-10-24| 554.61
#2006-10-25| 555.60
#2006-10-26| 560.96
#2006-10-27| 551.30
#2006-10-30| 551.57
#2006-10-31| 554.20
#2006-11-01| 560.08
#2006-11-02| 567.58
#2006-11-03| 567.61
#2006-11-06| 572.43
#2006-11-07| 571.77
#2006-11-08| 568.38
#2006-11-09| 580.49
#2006-11-10| 579.67
#2006-11-13| 587.82
#2006-11-14| 593.44
#2006-11-15| 609.37
#2006-11-16| 613.60
#2006-11-17| 612.61
#2006-11-20| 611.16
#2006-11-21| 614.99
#2006-11-22| 634.67
#2006-11-23| .
#2006-11-24| 630.41
#2006-11-27| 620.94
#2006-11-28| 592.71
#2006-11-29| 611.32
#2006-11-30| 620.51
#2006-12-01| 617.14
#2006-12-04| 618.94
#2006-12-05| 631.90
#2006-12-06| 638.46
#2006-12-07| 630.31
#2006-12-08| 624.55
#2006-12-11| 633.08
#2006-12-12| 632.15
#2006-12-13| 625.65
#2006-12-14| 635.85
#2006-12-15| 641.27
#2006-12-18| 652.71
#2006-12-19| 646.45
#2006-12-20| 662.06
#2006-12-21| 667.16
#2006-12-22| 673.03
#2006-12-25| .
#2006-12-26| 673.19
#2006-12-27| 711.45
#2006-12-28| 719.33
#2006-12-29| 717.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 748.01
#2007-01-04| 721.14
#2007-01-05| 719.67
#2007-01-08| 705.66
#2007-01-09| 693.45
#2007-01-10| 679.41
#2007-01-11| 674.97
#2007-01-12| 684.45
#2007-01-15| .
#2007-01-16| 708.74
#2007-01-17| 704.26
#2007-01-18| 702.89
#2007-01-19| 702.02
#2007-01-22| 716.21
#2007-01-23| 712.68
#2007-01-24| 718.24
#2007-01-25| 708.69
#2007-01-26| 691.33
#2007-01-29| 689.17
#2007-01-30| 697.21
#2007-01-31| 685.21
#2007-02-01| 683.50
#2007-02-02| 688.17
#2007-02-05| 688.29
#2007-02-06| 694.46
#2007-02-07| 708.08
#2007-02-08| 716.54
#2007-02-09| 714.95
#2007-02-12| 716.37
#2007-02-13| 700.89
#2007-02-14| 704.54
#2007-02-15| 716.04
#2007-02-16| 719.51
#2007-02-19| .
#2007-02-20| 719.47
#2007-02-21| 721.73
#2007-02-22| 724.04
#2007-02-23| 717.94
#2007-02-26| 710.43
#2007-02-27| 691.94
#2007-02-28| 671.70
#2007-03-01| 655.74
#2007-03-02| 653.45
#2007-03-05| 619.00
#2007-03-06| 638.56
#2007-03-07| 640.02
#2007-03-08| 657.45
#2007-03-09| 661.27
#2007-03-12| 672.83
#2007-03-13| 667.57
#2007-03-14| 648.69
#2007-03-15| 655.88
#2007-03-16| 660.33
#2007-03-19| 669.45
#2007-03-20| 672.04
#2007-03-21| 677.86
#2007-03-22| 682.08
#2007-03-23| 685.08
#2007-03-26| 688.69
#2007-03-27| 687.00
#2007-03-28| 680.62
#2007-03-29| 690.81
#2007-03-30| 690.81
#2007-04-02| 691.75
#2007-04-03| 696.52
#2007-04-04| 705.04
#2007-04-05| 705.20
#2007-04-06| .
#2007-04-09| 705.31
#2007-04-10| 712.44
#2007-04-11| 719.20
#2007-04-12| 720.96
#2007-04-13| 718.25
#2007-04-16| 730.91
#2007-04-17| 736.37
#2007-04-18| 741.03
#2007-04-19| 718.24
#2007-04-20| 729.76
#2007-04-23| 732.09
#2007-04-24| 730.91
#2007-04-25| 726.64
#2007-04-26| 732.70
#2007-04-27| 724.94
#2007-04-30| 719.78
#2007-05-01| 719.67
#2007-05-02| 717.80
#2007-05-03| 729.31
#2007-05-04| 739.72
#2007-05-07| 745.98
#2007-05-08| 743.57
#2007-05-09| 748.57
#2007-05-10| 752.32
#2007-05-11| 742.62
#2007-05-14| 774.77
#2007-05-15| 770.72
#2007-05-16| 774.51
#2007-05-17| 775.52
#2007-05-18| 771.36
#2007-05-21| 771.46
#2007-05-22| 768.14
#2007-05-23| 770.19
#2007-05-24| 768.82
#2007-05-25| 757.37
#2007-05-28| .
#2007-05-29| 757.68
#2007-05-30| 743.45
#2007-05-31| 762.77
#2007-06-01| 768.52
#2007-06-04| 768.76
#2007-06-05| 774.01
#2007-06-06| 773.05
#2007-06-07| 771.27
#2007-06-08| 761.37
#2007-06-11| 765.78
#2007-06-12| 767.73
#2007-06-13| 768.61
#2007-06-14| 785.69
#2007-06-15| 800.38
#2007-06-18| 834.13
#2007-06-19| 834.33
#2007-06-20| 835.73
#2007-06-21| 852.95
#2007-06-22| 851.87
#2007-06-25| 840.15
#2007-06-26| 836.24
#2007-06-27| 836.36
#2007-06-28| 846.94
#2007-06-29| 843.14
#2007-07-02| 843.07
#2007-07-03| 866.65
#2007-07-04| .
#2007-07-05| 883.90
#2007-07-06| 891.54
#2007-07-09| 909.68
#2007-07-10| 921.91
#2007-07-11| 907.46
#2007-07-12| 909.22
#2007-07-13| 920.92
#2007-07-16| 911.90
#2007-07-17| 916.91
#2007-07-18| 901.44
#2007-07-19| 911.55
#2007-07-20| 931.52
#2007-07-23| 942.94
#2007-07-24| 946.99
#2007-07-25| 940.28
#2007-07-26| 935.55
#2007-07-27| 904.76
#2007-07-30| 911.86
#2007-07-31| 935.50
#2007-08-01| 898.75
#2007-08-02| 895.29
#2007-08-03| 902.21
#2007-08-06| 868.42
#2007-08-07| 860.05
#2007-08-08| 893.10
#2007-08-09| 895.92
#2007-08-10| 868.02
#2007-08-13| 870.51
#2007-08-14| 873.50
#2007-08-15| 845.52
#2007-08-16| 800.62
#2007-08-17| 775.58
#2007-08-20| 845.53
#2007-08-21| 866.31
#2007-08-22| 892.12
#2007-08-23| 918.47
#2007-08-24| 921.09
#2007-08-27| 970.60
#2007-08-28| 962.50
#2007-08-29| 944.15
#2007-08-30| 968.64
#2007-08-31| 997.96
#2007-09-03| .
#2007-09-04|1002.32
#2007-09-05|1003.98
#2007-09-06|1013.04
#2007-09-07|1018.48
#2007-09-10|1016.15
#2007-09-11|1009.56
#2007-09-12|1016.95
#2007-09-13|1021.31
#2007-09-14|1040.96
#2007-09-17|1034.76
#2007-09-18|1036.18
#2007-09-19|1075.50
#2007-09-20|1095.75
#2007-09-21|1103.25
#2007-09-24|1142.05
#2007-09-25|1126.50
#2007-09-26|1126.85
#2007-09-27|1150.95
#2007-09-28|1162.93
#2007-10-01|1162.78
#2007-10-02|1213.33
#2007-10-03|1182.43
#2007-10-04|1146.46
#2007-10-05|1188.03
#2007-10-08|1192.03
#2007-10-09|1204.76
#2007-10-10|1234.56
#2007-10-11|1273.21
#2007-10-12|1260.68
#2007-10-15|1288.01
#2007-10-16|1272.43
#2007-10-17|1282.45
#2007-10-18|1290.64
#2007-10-19|1291.17
#2007-10-22|1240.26
#2007-10-23|1284.16
#2007-10-24|1284.98
#2007-10-25|1301.87
#2007-10-26|1311.46
#2007-10-29|1359.42
#2007-10-30|1384.57
#2007-10-31|1372.01
#2007-11-01|1375.95
#2007-11-02|1333.15
#2007-11-05|1256.19
#2007-11-06|1270.53
#2007-11-07|1280.06
#2007-11-08|1231.62
#2007-11-09|1226.01
#2007-11-12|1159.64
#2007-11-13|1155.38
#2007-11-14|1229.21
#2007-11-15|1209.54
#2007-11-16|1159.56
#2007-11-19|1145.79
#2007-11-20|1164.08
#2007-11-21|1111.31
#2007-11-22| .
#2007-11-23|1095.71
#2007-11-26|1144.02
#2007-11-27|1126.82
#2007-11-28|1137.19
#2007-11-29|1175.65
#2007-11-30|1184.54
#2007-12-03|1185.73
#2007-12-04|1186.32
#2007-12-05|1216.03
#2007-12-06|1222.53
#2007-12-07|1204.97
#2007-12-10|1180.37
#2007-12-11|1200.21
#2007-12-12|1168.34
#2007-12-13|1130.18
#2007-12-14|1108.66
#2007-12-17|1071.38
#2007-12-18|1070.95
#2007-12-19|1085.99
#2007-12-20|1091.36
#2007-12-21|1108.43
#2007-12-24|1138.21
#2007-12-25| .
#2007-12-26|1138.04
#2007-12-27|1127.16
#2007-12-28|1104.84
#2007-12-31|1118.34
#2008-01-01| .
#2008-01-02|1107.47
#2008-01-03|1072.64
#2008-01-04|1096.93
#2008-01-07|1074.74
#2008-01-08|1082.87
#2008-01-09|1112.68
#2008-01-10|1105.79
#2008-01-11|1094.71
#2008-01-14|1069.36
#2008-01-15|1039.89
#2008-01-16| 979.75
#2008-01-17|1001.37
#2008-01-18|1005.80
#2008-01-21| .
#2008-01-22| 842.77
#2008-01-23| 933.57
#2008-01-24| 914.61
#2008-01-25| 983.04
#2008-01-28| 935.22
#2008-01-29| 939.83
#2008-01-30| 901.86
#2008-01-31| 890.39
#2008-02-01| 939.44
#2008-02-04| 990.71
#2008-02-05| 985.59
#2008-02-06| 928.03
#2008-02-07| 928.16
#2008-02-08| 928.20
#2008-02-11| 892.13
#2008-02-12| 904.32
#2008-02-13| 918.02
#2008-02-14| 955.79
#2008-02-15| 970.02
#2008-02-18| .
#2008-02-19| 979.10
#2008-02-20| 954.39
#2008-02-21| 954.18
#2008-02-22| 939.99
#2008-02-25| 932.90
#2008-02-26| 942.32
#2008-02-27| 979.84
#2008-02-28| 987.24
#2008-02-29| 985.12
#2008-03-03| 953.17
#2008-03-04| 927.17
#2008-03-05| 917.92
#2008-03-06| 928.53
#2008-03-07| 900.72
#2008-03-10| 894.35
#2008-03-11| 899.06
#2008-03-12| 915.48
#2008-03-13| 865.23
#2008-03-14| 855.00
#2008-03-17| 798.95
#2008-03-18| 799.51
#2008-03-19| 828.50
#2008-03-20| 789.24
#2008-03-21| .
#2008-03-24| 789.29
#2008-03-25| 850.98
#2008-03-26| 862.19
#2008-03-27| 867.36
#2008-03-28| 903.37
#2008-03-31| 883.24
#2008-04-01| 893.97
#2008-04-02| 928.56
#2008-04-03| 950.27
#2008-04-04| 950.33
#2008-04-07| 968.06
#2008-04-08| 953.94
#2008-04-09| 934.17
#2008-04-10| 948.93
#2008-04-11| 971.42
#2008-04-14| 925.00
#2008-04-15| 929.26
#2008-04-16| 926.67
#2008-04-17| 942.51
#2008-04-18| 930.26
#2008-04-21| 952.07
#2008-04-22| 972.29
#2008-04-23| 994.44
#2008-04-24|1025.82
#2008-04-25|1013.86
#2008-04-28|1019.78
#2008-04-29|1028.54
#2008-04-30|1022.83
#2008-05-01|1023.01
#2008-05-02|1046.49
#2008-05-05|1045.47
#2008-05-06|1051.28
#2008-05-07|1019.23
#2008-05-08|1009.33
#2008-05-09| 995.05
#2008-05-12| 995.03
#2008-05-13|1020.51
#2008-05-14|1024.28
#2008-05-15|1027.92
#2008-05-16|1028.56
#2008-05-19|1037.44
#2008-05-20|1010.70
#2008-05-21|1025.29
#2008-05-22|1005.04
#2008-05-23| 989.11
#2008-05-26| .
#2008-05-27| 967.44
#2008-05-28| 966.23
#2008-05-29| 973.84
#2008-05-30| 988.30
#2008-06-02|1001.29
#2008-06-03| 980.39
#2008-06-04| 969.17
#2008-06-05| 968.72
#2008-06-06| 978.08
#2008-06-09| 978.20
#2008-06-10| 931.00
#2008-06-11| 926.09
#2008-06-12| 913.94
#2008-06-13| 894.25
#2008-06-16| 915.79
#2008-06-17| 915.47
#2008-06-18| 929.30
#2008-06-19| 904.99
#2008-06-20| 899.90
#2008-06-23| 896.11
#2008-06-24| 884.17
#2008-06-25| 897.08
#2008-06-26| 889.85
#2008-06-27| 870.90
#2008-06-30| 877.65
#2008-07-01| 877.19
#2008-07-02| 860.06
#2008-07-03| 830.50
#2008-07-04| .
#2008-07-07| 862.73
#2008-07-08| 836.60
#2008-07-09| 868.30
#2008-07-10| 880.24
#2008-07-11| 897.78
#2008-07-14| 892.84
#2008-07-15| 855.51
#2008-07-16| 855.28
#2008-07-17| 875.41
#2008-07-18| 878.46
#2008-07-21| 900.11
#2008-07-22| 901.02
#2008-07-23| 926.80
#2008-07-24| 924.87
#2008-07-25| 905.99
#2008-07-28| 903.62
#2008-07-29| 886.93
#2008-07-30| 907.19
#2008-07-31| 908.03
#2008-08-01| 913.11
#2008-08-04| 895.57
#2008-08-05| 872.82
#2008-08-06| 872.75
#2008-08-07| 873.81
#2008-08-08| 857.14
#2008-08-11| 849.83
#2008-08-12| 835.22
#2008-08-13| 810.55
#2008-08-14| 816.85
#2008-08-15| 811.05
#2008-08-18| 799.42
#2008-08-19| 782.97
#2008-08-20| 810.32
#2008-08-21| 793.16
#2008-08-22| 792.99
#2008-08-25| 818.67
#2008-08-26| 819.84
#2008-08-27| 842.23
#2008-08-28| 826.69
#2008-08-29| 837.99
#2008-09-01| .
#2008-09-02| 821.52
#2008-09-03| 800.10
#2008-09-04| 790.39
#2008-09-05| 773.33
#2008-09-08| 801.11
#2008-09-09| 784.43
#2008-09-10| 761.04
#2008-09-11| 729.65
#2008-09-12| 724.23
#2008-09-15| 724.56
#2008-09-16| 673.99
#2008-09-17| 636.12
#2008-09-18| 633.48
#2008-09-19| 722.31
#2008-09-22| 736.83
#2008-09-23| 704.04
#2008-09-24| 704.05
#2008-09-25| 704.07
#2008-09-26| 693.89
#2008-09-29| 658.25
#2008-09-30| 667.07
#2008-10-01| 666.89
#2008-10-02| 680.90
#2008-10-03| 657.63
#2008-10-06| 614.00
#2008-10-07| 613.75
#2008-10-08| 549.19
#2008-10-09| 568.59
#2008-10-10| 526.63
#2008-10-13| 587.21
#2008-10-14| 612.35
#2008-10-15| 575.37
#2008-10-16| 538.80
#2008-10-17| 512.98
#2008-10-20| 541.30
#2008-10-21| 526.85
#2008-10-22| 491.52
#2008-10-23| 472.84
#2008-10-24| 434.32
#2008-10-27| 383.21
#2008-10-28| 434.13
#2008-10-29| 438.20
#2008-10-30| 504.92
#2008-10-31| 501.84
#2008-11-03| 517.00
#2008-11-04| 523.29
#2008-11-05| 547.86
#2008-11-06| 506.25
#2008-11-07| 522.16
#2008-11-10| 561.02
#2008-11-11| 539.81
#2008-11-12| 540.23
#2008-11-13| 516.10
#2008-11-14| 531.44
#2008-11-17| 530.03
#2008-11-18| 503.83
#2008-11-19| 496.00
#2008-11-20| 474.36
#2008-11-21| 490.91
#2008-11-24| 486.58
#2008-11-25| 504.77
#2008-11-26| 522.16
#2008-11-27| .
#2008-11-28| 539.64
#2008-12-01| 556.87
#2008-12-02| 531.76
#2008-12-03| 547.72
#2008-12-04| 547.95
#2008-12-05| 562.28
#2008-12-08| 611.57
#2008-12-09| 597.30
#2008-12-10| 631.93
#2008-12-11| 630.48
#2008-12-12| 593.05
#2008-12-15| 597.15
#2008-12-16| 601.17
#2008-12-17| 622.57
#2008-12-18| 631.43
#2008-12-19| 628.16
#2008-12-22| 605.16
#2008-12-23| 579.26
#2008-12-24| 576.68
#2008-12-25| .
#2008-12-26| 576.72
#2008-12-29| 583.00
#2008-12-30| 579.74
#2008-12-31| 587.21
#2009-01-01| .
#2009-01-02| 615.43
#2009-01-05| 638.74
#2009-01-06| 630.96
#2009-01-07| 600.22
#2009-01-08| 568.63
#2009-01-09| 567.80
#2009-01-12| 542.81
#2009-01-13| 531.34
#2009-01-14| 542.26
#2009-01-15| 529.74
#2009-01-16| 538.28
#2009-01-19| .
#2009-01-20| 527.58
#2009-01-21| 512.67
#2009-01-22| 515.98
#2009-01-23| 510.20
#2009-01-26| 510.22
#2009-01-27| 510.01
#2009-01-28| 510.08
#2009-01-29| 533.98
#2009-01-30| 537.92
#2009-02-02| 523.42
#2009-02-03| 526.05
#2009-02-04| 544.27
#2009-02-05| 555.37
#2009-02-06| 573.08
#2009-02-09| 576.08
#2009-02-10| 582.70
#2009-02-11| 568.90
#2009-02-12| 554.17
#2009-02-13| 567.27
#2009-02-16| .
#2009-02-17| 540.22
#2009-02-18| 542.01
#2009-02-19| 546.68
#2009-02-20| 533.43
#2009-02-23| 552.08
#2009-02-24| 535.66
#2009-02-25| 544.87
#2009-02-26| 532.82
#2009-02-27| 529.55
#2009-03-02| 507.12
#2009-03-03| 508.97
#2009-03-04| 531.31
#2009-03-05| 530.54
#2009-03-06| 526.54
#2009-03-09| 519.86
#2009-03-10| 528.53
#2009-03-11| 536.31
#2009-03-12| 532.91
#2009-03-13| 554.02
#2009-03-16| 573.70
#2009-03-17| 568.24
#2009-03-18| 579.39
#2009-03-19| 584.23
#2009-03-20| 565.31
#2009-03-23| 598.87
#2009-03-24| 608.31
#2009-03-25| 599.17
#2009-03-26| 632.23
#2009-03-27| 633.81
#2009-03-30| 594.43
#2009-03-31| 606.12
#2009-04-01| 605.84
#2009-04-02| 639.61
#2009-04-03| 637.87
#2009-04-06| 651.36
#2009-04-07| 649.24
#2009-04-08| 634.86
#2009-04-09| 652.80
#2009-04-10| .
#2009-04-13| 653.36
#2009-04-14| 676.65
#2009-04-15| 685.45
#2009-04-16| 678.88
#2009-04-17| 674.91
#2009-04-20| 683.39
#2009-04-21| 666.67
#2009-04-22| 644.50
#2009-04-23| 659.02
#2009-04-24| 662.20
#2009-04-27| 637.83
#2009-04-28| 628.13
#2009-04-29| 650.93
#2009-04-30| 670.11
#2009-05-01| 670.12
#2009-05-04| 712.91
#2009-05-05| 711.42
#2009-05-06| 720.41
#2009-05-07| 734.10
#2009-05-08| 749.49
#2009-05-11| 726.76
#2009-05-12| 726.87
#2009-05-13| 726.71
#2009-05-14| 710.62
#2009-05-15| 723.27
#2009-05-18| 736.45
#2009-05-19| 754.02
#2009-05-20| 751.84
#2009-05-21| 744.70
#2009-05-22| 735.37
#2009-05-25| .
#2009-05-26| 735.40
#2009-05-27| 769.01
#2009-05-28| 769.02
#2009-05-29| 784.74
#2009-06-01| 819.67
#2009-06-02| 799.13
#2009-06-03| 812.29
#2009-06-04| 804.89
#2009-06-05| 816.24
#2009-06-08| 805.66
#2009-06-09| 793.62
#2009-06-10| 828.24
#2009-06-11| 834.61
#2009-06-12| 838.79
#2009-06-15| 825.86
#2009-06-16| 814.14
#2009-06-17| 816.51
#2009-06-18| 800.88
#2009-06-19| 811.83
#2009-06-22| 820.25
#2009-06-23| 796.02
#2009-06-24| 815.56
#2009-06-25| 833.63
#2009-06-26| 849.21
#2009-06-29| 848.52
#2009-06-30| 841.23
#2009-07-01| 841.50
#2009-07-02| 841.27
#2009-07-03| .
#2009-07-06| 830.50
#2009-07-07| 820.32
#2009-07-08| 811.14
#2009-07-09| 814.23
#2009-07-10| 810.75
#2009-07-13| 789.60
#2009-07-14| 815.52
#2009-07-15| 832.40
#2009-07-16| 835.21
#2009-07-17| 853.11
#2009-07-20| 883.05
#2009-07-21| 880.65
#2009-07-22| 869.63
#2009-07-23| 892.34
#2009-07-24| 902.44
#2009-07-27| 919.67
#2009-07-28| 937.82
#2009-07-29| 911.77
#2009-07-30| 911.25
#2009-07-31| 923.41
#2009-08-03| 940.48
#2009-08-04| 929.20
#2009-08-05| 911.09
#2009-08-06| 918.95
#2009-08-07| 891.72
#2009-08-10| 915.57
#2009-08-11| 922.46
#2009-08-12| 898.32
#2009-08-13| 916.59
#2009-08-14| 915.89
#2009-08-17| 878.81
#2009-08-18| 880.42
#2009-08-19| 866.66
#2009-08-20| 880.98
#2009-08-21| 876.62
#2009-08-24| 894.71
#2009-08-25| 890.87
#2009-08-26| 888.42
#2009-08-27| 879.75
#2009-08-28| 870.89
#2009-08-31| 859.72
#2009-09-01| 865.12
#2009-09-02| 852.40
#2009-09-03| 869.56
#2009-09-04| 896.62
#2009-09-07| .
#2009-09-08| 930.16
#2009-09-09| 920.04
#2009-09-10| 930.12
#2009-09-11| 933.71
#2009-09-14| 926.67
#2009-09-15| 922.64
#2009-09-16| 944.32
#2009-09-17| 954.57
#2009-09-18| 949.06
#2009-09-21| 939.85
#2009-09-22| 944.82
#2009-09-23| 940.41
#2009-09-24| 916.69
#2009-09-25| 918.15
#2009-09-28| 896.28
#2009-09-29| 912.68
#2009-09-30| 905.61
#2009-10-01| 905.61
#2009-10-02| 886.71
#2009-10-05| 894.26
#2009-10-06| 917.26
#2009-10-07| 938.95
#2009-10-08| 946.93
#2009-10-09| 949.14
#2009-10-12| 942.36
#2009-10-13| 952.61
#2009-10-14| 971.68
#2009-10-15| 977.72
#2009-10-16| 970.44
#2009-10-19| 987.55
#2009-10-20| 994.61
#2009-10-21| 992.08
#2009-10-22| 991.25
#2009-10-23|1011.44
#2009-10-26|1011.44
#2009-10-27| 996.61
#2009-10-28| 976.71
#2009-10-29| 950.74
#2009-10-30| 973.29
#2009-11-02| 972.02
#2009-11-03| 955.85
#2009-11-04| 976.99
#2009-11-05| 973.83
#2009-11-06| 987.45
#2009-11-09|1006.37
#2009-11-10|1011.33
#2009-11-11|1022.45
#2009-11-12|1016.11
#2009-11-13|1026.06
#2009-11-16|1046.33
#2009-11-17|1046.87
#2009-11-18|1043.32
#2009-11-19|1030.60
#2009-11-20|1021.25
#2009-11-23|1041.36
#2009-11-24|1023.06
#2009-11-25|1028.95
#2009-11-26| .
#2009-11-27| 962.63
#2009-11-30|1000.59
#2009-12-01|1017.83
#2009-12-02|1029.70
#2009-12-03|1039.75
#2009-12-04|1038.72
#2009-12-07|1032.47
#2009-12-08|1020.71
#2009-12-09|1004.01
#2009-12-10| 998.69
#2009-12-11|1006.57
#2009-12-14|1013.79
#2009-12-15|1001.34
#2009-12-16| 986.68
#2009-12-17| 971.25
#2009-12-18| 956.86
#2009-12-21| 948.38
#2009-12-22| 958.97
#2009-12-23| 971.22
#2009-12-24| 982.50
#2009-12-25| .
#2009-12-28| 983.86
#2009-12-29| 981.92
#2009-12-30| 977.73
#2009-12-31| 998.50
#2010-01-01| .
#2010-01-04| 996.67
#2010-01-05|1022.99
#2010-01-06|1026.92
#2010-01-07|1015.39
#2010-01-08|1013.65
#2010-01-11|1020.00
#2010-01-12|1013.61
#2010-01-13| 982.70
#2010-01-14| 981.02
#2010-01-15| 982.03
#2010-01-18| .
#2010-01-19| 994.33
#2010-01-20| 975.01
#2010-01-21| 951.53
#2010-01-22| 949.45
#2010-01-25| 940.69
#2010-01-26| 908.13
#2010-01-27| 901.54
#2010-01-28| 921.73
#2010-01-29| 909.58
#2010-02-01| 917.72
#2010-02-02| 916.92
#2010-02-03| 940.34
#2010-02-04| 922.64
#2010-02-05| 888.78
#2010-02-08| 880.77
#2010-02-09| 891.86
#2010-02-10| 901.82
#2010-02-11| 918.45
#2010-02-12| 917.43
#2010-02-15| .
#2010-02-16| 917.44
#2010-02-17| 928.50
#2010-02-18| 922.58
#2010-02-19| 897.61
#2010-02-22| 916.85
#2010-02-23| 926.33
#2010-02-24| 918.59
#2010-02-25| 912.22
#2010-02-26| 922.76
#2010-03-01| 947.67
#2010-03-02| 952.72
#2010-03-03| 953.46
#2010-03-04| 934.53
#2010-03-05| 948.04
#2010-03-08| 968.23
#2010-03-09| 969.11
#2010-03-10| 972.45
#2010-03-11| 970.66
#2010-03-12| 969.41
#2010-03-15| 958.13
#2010-03-16| 956.05
#2010-03-17| 973.47
#2010-03-18| 973.32
#2010-03-19| 977.87
#2010-03-22| 959.92
#2010-03-23| 959.21
#2010-03-24| 961.25
#2010-03-25| 953.36
#2010-03-26| 960.80
#2010-03-29| 972.27
#2010-03-30| 982.90
#2010-03-31| 982.40
#2010-04-01|1001.25
#2010-04-02| .
#2010-04-05|1001.54
#2010-04-06|1001.64
#2010-04-07|1028.48
#2010-04-08|1023.53
#2010-04-09|1035.51
#2010-04-12|1025.77
#2010-04-13|1020.60
#2010-04-14|1023.18
#2010-04-15|1020.89
#2010-04-16|1001.82
#2010-04-19| 978.32
#2010-04-20| 993.17
#2010-04-21| 988.59
#2010-04-22| 985.68
#2010-04-23| 977.56
#2010-04-26| 992.03
#2010-04-27| 976.79
#2010-04-28| 964.12
#2010-04-29| 956.27
#2010-04-30| 978.87
#2010-05-03| 965.14
#2010-05-04| 961.02
#2010-05-05| 937.04
#2010-05-06| 924.08
#2010-05-07| 918.53
#2010-05-10| 941.51
#2010-05-11| 929.93
#2010-05-12| 928.48
#2010-05-13| 944.01
#2010-05-14| 934.97
#2010-05-17| 908.15
#2010-05-18| 919.85
#2010-05-19| 897.60
#2010-05-20| 888.00
#2010-05-21| 888.05
#2010-05-24| 903.09
#2010-05-25| 865.16
#2010-05-26| 885.97
#2010-05-27| 904.57
#2010-05-28| 922.91
#2010-05-31| .
#2010-06-01| 907.62
#2010-06-02| 902.94
#2010-06-03| 918.59
#2010-06-04| 919.15
#2010-06-07| 898.93
#2010-06-08| 900.37
#2010-06-09| 905.01
#2010-06-10| 906.32
#2010-06-11| 917.34
#2010-06-14| 929.29
#2010-06-15| 931.18
#2010-06-16| 931.23
#2010-06-17| 937.01
#2010-06-18| 943.96
#2010-06-21| 981.43
#2010-06-22| 976.38
#2010-06-23| 973.86
#2010-06-24| 969.19
#2010-06-25| 964.95
#2010-06-28| 965.54
#2010-06-29| 941.51
#2010-06-30| 939.74
#2010-07-01| 938.63
#2010-07-02| 922.38
#2010-07-05| .
#2010-07-06| 935.83
#2010-07-07| 926.38
#2010-07-08| 933.73
#2010-07-09| 953.07
#2010-07-12| 962.17
#2010-07-13| 960.15
#2010-07-14| 962.80
#2010-07-15| 946.12
#2010-07-16| 942.60
#2010-07-19| 938.07
#2010-07-20| 952.18
#2010-07-21| 965.34
#2010-07-22| 969.46
#2010-07-23| 981.20
#2010-07-26| 976.65
#2010-07-27| 982.35
#2010-07-28| 988.09
#2010-07-29| 988.01
#2010-07-30| 987.02
#2010-08-02|1007.04
#2010-08-03|1005.73
#2010-08-04|1008.04
#2010-08-05|1007.70
#2010-08-06|1010.51
#2010-08-09|1017.29
#2010-08-10| 996.51
#2010-08-11| 981.24
#2010-08-12| 972.82
#2010-08-13| 977.98
#2010-08-16| 984.59
#2010-08-17| 985.61
#2010-08-18| 982.88
#2010-08-19| 987.25
#2010-08-20| 984.00
#2010-08-23| 975.11
#2010-08-24| 968.36
#2010-08-25| 964.11
#2010-08-26| 961.28
#2010-08-27| 960.29
#2010-08-30| 969.87
#2010-08-31| 962.50
#2010-09-01| 969.28
#2010-09-02| 982.24
#2010-09-03| 988.66
#2010-09-06| .
#2010-09-07|1005.77
#2010-09-08| 994.42
#2010-09-09| 999.21
#2010-09-10|1000.96
#2010-09-13|1019.95
#2010-09-14|1023.18
#2010-09-15|1020.66
#2010-09-16|1015.95
#2010-09-17|1031.99
#2010-09-20|1030.00
#2010-09-21|1032.09
#2010-09-22|1034.91
#2010-09-23|1034.78
#2010-09-24|1037.68
#2010-09-27|1044.36
#2010-09-28|1035.98
#2010-09-29|1051.96
#2010-09-30|1049.71
#2010-10-01|1050.36
#2010-10-04|1062.74
#2010-10-05|1063.19
#2010-10-06|1075.03
#2010-10-07|1072.96
#2010-10-08|1073.03
#2010-10-11|1084.21
#2010-10-12|1083.74
#2010-10-13|1106.78
#2010-10-14|1126.70
#2010-10-15|1127.91
#2010-10-18|1114.45
#2010-10-19|1125.63
#2010-10-20|1114.95
#2010-10-21|1127.76
#2010-10-22|1118.78
#2010-10-25|1126.16
#2010-10-26|1128.11
#2010-10-27|1101.99
#2010-10-28|1105.88
#2010-10-29|1105.50
#2010-11-01|1132.75
#2010-11-02|1140.39
#2010-11-03|1161.94
#2010-11-04|1175.53
#2010-11-05|1187.18
#2010-11-08|1191.36
#2010-11-09|1182.28
#2010-11-10|1168.24
#2010-11-11|1178.52
#2010-11-12|1143.91
#2010-11-15|1129.46
#2010-11-16|1109.54
#2010-11-17|1084.12
#2010-11-18|1110.21
#2010-11-19|1110.76
#2010-11-22|1112.73
#2010-11-23|1084.83
#2010-11-24|1087.22
#2010-11-25| .
#2010-11-26|1080.67
#2010-11-29|1091.32
#2010-11-30|1085.67
#2010-12-01|1093.78
#2010-12-02|1109.25
#2010-12-03|1102.69
#2010-12-06|1094.54
#2010-12-07|1102.84
#2010-12-08|1088.24
#2010-12-09|1086.57
#2010-12-10|1082.93
#2010-12-13|1090.03
#2010-12-14|1096.93
#2010-12-15|1077.31
#2010-12-16|1061.98
#2010-12-17|1066.69
#2010-12-20|1059.96
#2010-12-21|1073.91
#2010-12-22|1073.40
#2010-12-23|1067.68
#2010-12-24| .
#2010-12-27|1060.20
#2010-12-28|1046.75
#2010-12-29|1062.71
#2010-12-30|1067.97
#2010-12-31|1077.43
#2011-01-03|1094.03
#2011-01-04|1106.42
#2011-01-05|1105.93
#2011-01-06|1104.90
#2011-01-07|1101.69
#2011-01-10|1092.92
#2011-01-11|1100.24
#2011-01-12|1115.33
#2011-01-13|1121.11
#2011-01-14|1121.41
#2011-01-17| .
#2011-01-18|1103.49
#2011-01-19|1117.04
#2011-01-20|1093.36
#2011-01-21|1085.23
#2011-01-24|1073.60
#2011-01-25|1072.90
#2011-01-26|1080.31
#2011-01-27|1076.90
#2011-01-28|1068.24
#2011-01-31|1064.88
#2011-02-01|1063.83
#2011-02-02|1080.10
#2011-02-03|1080.26
#2011-02-04|1080.11
#2011-02-07|1062.85
#2011-02-08|1061.83
#2011-02-09|1041.73
#2011-02-10|1018.99
#2011-02-11|1024.97
#2011-02-14|1047.21
#2011-02-15|1037.93
#2011-02-16|1049.71
#2011-02-17|1055.68
#2011-02-18|1069.20
#2011-02-21| .
#2011-02-22|1036.98
#2011-02-23|1028.13
#2011-02-24|1013.83
#2011-02-25|1029.84
#2011-02-28|1046.77
#2011-03-01|1060.60
#2011-03-02|1052.23
#2011-03-03|1062.09
#2011-03-04|1077.73
#2011-03-07|1075.15
#2011-03-08|1086.20
#2011-03-09|1095.11
#2011-03-10|1088.04
#2011-03-11|1070.07
#2011-03-14|1077.17
#2011-03-15|1049.67
#2011-03-16|1055.22
#2011-03-17|1034.47
#2011-03-18|1038.38
#2011-03-21|1056.44
#2011-03-22|1067.81
#2011-03-23|1067.41
#2011-03-24|1075.14
#2011-03-25|1087.59
#2011-03-28|1076.69
#2011-03-29|1078.68
#2011-03-30|1096.03
#2011-03-31|1103.37
#2011-04-01|1117.65
#2011-04-04|1132.53
#2011-04-05|1132.71
#2011-04-06|1136.88
#2011-04-07|1137.12
#2011-04-08|1142.34
#2011-04-11|1140.00
#2011-04-12|1123.92
#2011-04-13|1134.62
#2011-04-14|1129.68
#2011-04-15|1133.25
#2011-04-18|1126.15
#2011-04-19|1112.85
#2011-04-20|1133.92
#2011-04-21|1146.97
#2011-04-22| .
#2011-04-25|1146.04
#2011-04-26|1139.67
#2011-04-27|1131.04
#2011-04-28|1121.65
#2011-04-29|1117.00
#2011-05-02|1117.31
#2011-05-03|1111.22
#2011-05-04|1093.11
#2011-05-05|1090.35
#2011-05-06|1092.72
#2011-05-09|1099.74
#2011-05-10|1099.95
#2011-05-11|1103.74
#2011-05-12|1091.88
#2011-05-13|1099.69
#2011-05-16|1084.91
#2011-05-17|1087.00
#2011-05-18|1097.64
#2011-05-19|1101.10
#2011-05-20|1099.65
#2011-05-23|1074.75
#2011-05-24|1078.79
#2011-05-25|1077.48
#2011-05-26|1082.37
#2011-05-27|1092.90
#2011-05-30| .
#2011-05-31|1116.67
#2011-06-01|1113.92
#2011-06-02|1098.13
#2011-06-03|1084.68
#2011-06-06|1084.51
#2011-06-07|1082.53
#2011-06-08|1070.73
#2011-06-09|1057.48
#2011-06-10|1049.39
#2011-06-13|1053.65
#2011-06-14|1056.53
#2011-06-15|1051.63
#2011-06-16|1033.54
#2011-06-17|1025.95
#2011-06-20|1022.24
#2011-06-21|1028.17
#2011-06-22|1030.95
#2011-06-23|1023.14
#2011-06-24|1052.37
#2011-06-27|1049.41
#2011-06-28|1048.50
#2011-06-29|1046.57
#2011-06-30|1063.09
#2011-07-01|1063.08
#2011-07-04| .
#2011-07-05|1083.86
#2011-07-06|1067.31
#2011-07-07|1069.49
#2011-07-08|1076.86
#2011-07-11|1056.48
#2011-07-12|1019.38
#2011-07-13|1040.68
#2011-07-14|1041.04
#2011-07-15|1035.09
#2011-07-18|1032.60
#2011-07-19|1033.65
#2011-07-20|1039.74
#2011-07-21|1036.11
#2011-07-22|1058.63
#2011-07-25|1046.32
#2011-07-26|1063.30
#2011-07-27|1064.04
#2011-07-28|1058.99
#2011-07-29|1050.09
#2011-08-01|1059.91
#2011-08-02|1040.52
#2011-08-03|1019.66
#2011-08-04|1014.42
#2011-08-05| 973.36
#2011-08-08| 944.75
#2011-08-09| 894.01
#2011-08-10| 909.68
#2011-08-11| 907.61
#2011-08-12| 905.66
#2011-08-15| 940.55
#2011-08-16| 941.80
#2011-08-17| 940.17
#2011-08-18| 925.00
#2011-08-19| 893.20
#2011-08-22| 882.62
#2011-08-23| 903.13
#2011-08-24| 882.06
#2011-08-25| 899.08
#2011-08-26| 892.19
#2011-08-29| 912.14
#2011-08-30| 928.42
#2011-08-31| 947.20
#2011-09-01| 953.06
#2011-09-02| 935.69
#2011-09-05| .
#2011-09-06| 905.66
#2011-09-07| 923.33
#2011-09-08| 920.00
#2011-09-09| 917.19
#2011-09-12| 875.97
#2011-09-13| 875.23
#2011-09-14| 874.17
#2011-09-15| 878.65
#2011-09-16| 893.51
#2011-09-19| 864.73
#2011-09-20| 863.96
#2011-09-21| 855.24
#2011-09-22| 804.27
#2011-09-23| 789.28
#2011-09-26| 765.14
#2011-09-27| 807.50
#2011-09-28| 806.65
#2011-09-29| 806.95
#2011-09-30| 779.14
#2011-10-03| 735.64
#2011-10-04| 711.16
#2011-10-05| 711.40
#2011-10-06| 755.43
#2011-10-07| 781.98
#2011-10-10| 779.71
#2011-10-11| 810.92
#2011-10-12| 827.43
#2011-10-13| 852.23
#2011-10-14| 832.66
#2011-10-17| 853.94
#2011-10-18| 810.29
#2011-10-19| 820.32
#2011-10-20| 802.68
#2011-10-21| 807.14
#2011-10-24| 844.92
#2011-10-25| 857.85
#2011-10-26| 868.91
#2011-10-27| 910.60
#2011-10-28| 920.70
#2011-10-31| 910.57
#2011-11-01| 885.68
#2011-11-02| 907.17
#2011-11-03| 893.24
#2011-11-04| 918.72
#2011-11-07| 908.96
#2011-11-08| 906.46
#2011-11-09| 922.16
#2011-11-10| 874.06
#2011-11-11| 884.47
#2011-11-14| 903.25
#2011-11-15| 900.15
#2011-11-16| 882.48
#2011-11-17| 877.23
#2011-11-18| 855.47
#2011-11-21| 840.93
#2011-11-22| 840.40
#2011-11-23| 821.46
#2011-11-24| .
#2011-11-25| 815.18
#2011-11-28| 831.84
#2011-11-29| 842.58
#2011-11-30| 831.63
#2011-12-01| 886.35
#2011-12-02| 889.28
#2011-12-05| 892.94
#2011-12-06| 880.10
#2011-12-07| 894.03
#2011-12-08| 889.14
#2011-12-09| 864.08
#2011-12-12| 862.59
#2011-12-13| 855.85
#2011-12-14| 851.27
#2011-12-15| 835.38
#2011-12-16| 849.39
#2011-12-19| 840.04
#2011-12-20| 838.91
#2011-12-21| 854.58
#2011-12-22| 853.26
#2011-12-23| 866.67
#2011-12-26| .
#2011-12-27| 866.32
#2011-12-28| 856.84
#2011-12-29| 852.42
#2011-12-30| 854.65
#2012-01-02| .
#2012-01-03| 873.29
#2012-01-04| 864.56
#2012-01-05| 866.96
#2012-01-06| 856.27
#2012-01-09| 873.37
#2012-01-10| 885.97
#2012-01-11| 895.19
#2012-01-12| 895.56
#2012-01-13| 901.52
#2012-01-16| .
#2012-01-17| 924.43
#2012-01-18| 925.35
#2012-01-19| 939.98
#2012-01-20| 941.00
#2012-01-23| 941.13
#2012-01-24| 941.18
#2012-01-25| 940.92
#2012-01-26| 960.45
#2012-01-27| 962.78
#2012-01-30| 940.31
#2012-01-31| 953.66
#2012-02-01| 950.68
#2012-02-02| 974.42
#2012-02-03| 978.16
#2012-02-06| 975.77
#2012-02-07| 971.36
#2012-02-08| 990.68
#2012-02-09| 993.45
#2012-02-10| 977.12
#2012-02-13| 980.28
#2012-02-14| 978.30
#2012-02-15|1000.48
#2012-02-16| 994.94
#2012-02-17|1004.18
#2012-02-20| .
#2012-02-21|1004.84
#2012-02-22|1015.64
#2012-02-23|1006.71
#2012-02-24|1007.43
#2012-02-27| 996.15
#2012-02-28|1013.46
#2012-02-29|1018.59
#2012-03-01|1001.80
#2012-03-02|1014.06
#2012-03-05| 997.13
#2012-03-06| 970.91
#2012-03-07| 960.90
#2012-03-08| 978.89
#2012-03-09| 988.96
#2012-03-12| 989.03
#2012-03-13| 997.83
#2012-03-14| 993.12
#2012-03-15| 988.53
#2012-03-16| 987.11
#2012-03-19| 972.18
#2012-03-20| 960.21
#2012-03-21| 954.96
#2012-03-22| 956.16
#2012-03-23| 945.14
#2012-03-26| 940.05
#2012-03-27| 959.19
#2012-03-28| 951.23
#2012-03-29| 937.57
#2012-03-30| 944.52
#2012-04-02| 944.55
#2012-04-03| 960.30
#2012-04-04| 960.20
#2012-04-05| 952.67
#2012-04-06| .
#2012-04-09| 952.20
#2012-04-10| 942.11
#2012-04-11| 934.22
#2012-04-12| 948.27
#2012-04-13| 968.63
#2012-04-16| 961.93
#2012-04-17| 954.38
#2012-04-18| 962.46
#2012-04-19| 971.86
#2012-04-20| 972.82
#2012-04-23| 954.35
#2012-04-24| 954.91
#2012-04-25| 954.12
#2012-04-26| 961.77
#2012-04-27| 958.67
#2012-04-30| 974.42
#2012-05-01| 974.40
#2012-05-02| 983.18
#2012-05-03| 973.61
#2012-05-04| 967.38
#2012-05-07| 943.43
#2012-05-08| 939.44
#2012-05-09| 925.60
#2012-05-10| 921.10
#2012-05-11| 909.04
#2012-05-14| 896.48
#2012-05-15| 900.66
#2012-05-16| 870.57
#2012-05-17| 871.65
#2012-05-18| 860.56
#2012-05-21| 861.52
#2012-05-22| 872.78
#2012-05-23| 860.74
#2012-05-24| 857.15
#2012-05-25| 858.26
#2012-05-28| .
#2012-05-29| 883.97
#2012-05-30| 873.12
#2012-05-31| 875.05
#2012-06-01| 871.67
#2012-06-04| 849.99
#2012-06-05| 852.54
#2012-06-06| 867.34
#2012-06-07| 872.81
#2012-06-08| 862.90
#2012-06-11| 880.61
#2012-06-12| 878.11
#2012-06-13| 887.53
#2012-06-14| 880.00
#2012-06-15| 899.46
#2012-06-18| 908.18
#2012-06-19| 907.34
#2012-06-20| 909.25
#2012-06-21| 893.74
#2012-06-22| 880.89
#2012-06-25| 871.72
#2012-06-26| 873.89
#2012-06-27| 883.35
#2012-06-28| 872.76
#2012-06-29| 892.79
#2012-07-02| 892.84
#2012-07-03| 904.59
#2012-07-04| .
#2012-07-05| 906.62
#2012-07-06| 904.39
#2012-07-09| 886.69
#2012-07-10| 885.41
#2012-07-11| 880.31
#2012-07-12| 860.67
#2012-07-13| 865.70
#2012-07-16| 864.52
#2012-07-17| 875.29
#2012-07-18| 865.55
#2012-07-19| 881.61
#2012-07-20| 884.52
#2012-07-23| 862.18
#2012-07-24| 857.52
#2012-07-25| 855.10
#2012-07-26| 853.95
#2012-07-27| 871.42
#2012-07-30| 881.65
#2012-07-31| 896.39
#2012-08-01| 901.47
#2012-08-02| 893.49
#2012-08-03| 893.48
#2012-08-06| 907.48
#2012-08-07| 910.92
#2012-08-08| 909.80
#2012-08-09| 918.32
#2012-08-10| 913.53
#2012-08-13| 906.57
#2012-08-14| 914.47
#2012-08-15| 904.62
#2012-08-16| 901.15
#2012-08-17| 907.28
#2012-08-20| 904.87
#2012-08-21| 907.54
#2012-08-22| 897.50
#2012-08-23| 909.40
#2012-08-24| 896.64
#2012-08-27| 888.96
#2012-08-28| 889.18
#2012-08-29| 887.13
#2012-08-30| 874.35
#2012-08-31| 870.84
#2012-09-03| .
#2012-09-04| 866.82
#2012-09-05| 853.41
#2012-09-06| 859.16
#2012-09-07| 887.38
#2012-09-10| 884.09
#2012-09-11| 881.86
#2012-09-12| 891.19
#2012-09-13| 890.04
#2012-09-14| 915.90
#2012-09-17| 913.69
#2012-09-18| 908.31
#2012-09-19| 921.18
#2012-09-20| 909.35
#2012-09-21| 917.57
#2012-09-24| 916.26
#2012-09-25| 915.01
#2012-09-26| 906.71
#2012-09-27| 918.82
#2012-09-28| 925.62
#2012-10-01| 925.52
#2012-10-02| 925.42
#2012-10-03| 925.91
#2012-10-04| 927.61
#2012-10-05| 935.78
#2012-10-08| 924.70
#2012-10-09| 930.75
#2012-10-10| 933.58
#2012-10-11| 944.33
#2012-10-12| 952.08
#2012-10-15| 951.37
#2012-10-16| 953.62
#2012-10-17| 962.62
#2012-10-18| 972.42
#2012-10-19| 975.29
#2012-10-22| 982.12
#2012-10-23| 982.00
#2012-10-24| 981.40
#2012-10-25| 978.31
#2012-10-26| 964.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.06
#2012-11-01| 990.13
#2012-11-02|1002.63
#2012-11-05| 998.61
#2012-11-06| 997.56
#2012-11-07|1004.81
#2012-11-08| 981.61
#2012-11-09| 975.77
#2012-11-12| 976.48
#2012-11-13| 962.66
#2012-11-14| 975.76
#2012-11-15| 958.29
#2012-11-16| 960.76
#2012-11-19| 965.25
#2012-11-20| 962.90
#2012-11-21| 975.47
#2012-11-22| .
#2012-11-23| 993.43
#2012-11-26| 991.57
#2012-11-27| 988.93
#2012-11-28| 981.60
#2012-11-29| 991.74
#2012-11-30|1000.00
#2012-12-03| 986.85
#2012-12-04| 989.67
#2012-12-05|1013.09
#2012-12-06|1014.15
#2012-12-07|1016.62
#2012-12-10|1023.70
#2012-12-11|1021.91
#2012-12-12|1033.73
#2012-12-13|1029.76
#2012-12-14|1038.78
#2012-12-17|1036.16
#2012-12-18|1037.66
#2012-12-19|1045.53
#2012-12-20|1044.45
#2012-12-21|1035.95
#2012-12-24|1037.63
#2012-12-25|1037.93
#2012-12-26|1038.26
#2012-12-27|1043.80
#2012-12-28|1048.82
#2012-12-31|1052.43
#2013-01-01|1052.43
#2013-01-02|1086.36
#2013-01-03|1096.43
#2013-01-04|1095.68
#2013-01-07|1097.81
#2013-01-08|1081.36
#2013-01-09|1088.37
#2013-01-10|1094.56
#2013-01-11|1086.10
#2013-01-14|1098.67
#2013-01-15|1097.99
#2013-01-16|1093.63
#2013-01-17|1087.61
#2013-01-18|1105.27
#2013-01-21|1107.69
#2013-01-22|1113.01
#2013-01-23|1110.18
#2013-01-24|1102.39
#2013-01-25|1092.86
#2013-01-28|1098.80
#2013-01-29|1101.63
#2013-01-30|1109.94
#2013-01-31|1104.03
#2013-02-01|1107.38
#2013-02-04|1106.93
#2013-02-05|1085.09
#2013-02-06|1089.18
#2013-02-07|1079.65
#2013-02-08|1081.26
#2013-02-11|1081.15
#2013-02-12|1081.22
#2013-02-13|1081.13
#2013-02-14|1093.13
#2013-02-15|1098.23
#2013-02-18|1092.46
#2013-02-19|1074.88
#2013-02-20|1085.12
#2013-02-21|1062.96
#2013-02-22|1054.55
#2013-02-25|1054.46
#2013-02-26|1035.98
#2013-02-27|1040.05
#2013-02-28|1064.62
#2013-03-01|1059.78
#2013-03-04|1039.34
#2013-03-05|1045.38
#2013-03-06|1060.09
#2013-03-07|1056.43
#2013-03-08|1069.63
#2013-03-11| .
#2013-03-12|1049.73
#2013-03-13|1029.54
#2013-03-14|1034.50
#2013-03-15|1025.45
#2013-03-18|1006.14
#2013-03-19|1002.51
#2013-03-20|1022.74
#2013-03-21|1020.67
#2013-03-22|1016.71
#2013-03-25|1023.57
#2013-03-26|1022.93
#2013-03-27|1030.69
#2013-03-28|1018.80
#2013-03-29| .
#2013-04-01|1018.58
#2013-04-02|1013.00
#2013-04-03|1008.94
#2013-04-04|1008.78
#2013-04-05| 980.68
#2013-04-08| 981.84
#2013-04-09| 997.36
#2013-04-10|1005.26
#2013-04-11|1007.10
#2013-04-12|1004.23
#2013-04-15| 986.80
#2013-04-16| 985.63
#2013-04-17| 979.50
#2013-04-18| 976.95
#2013-04-19|1002.85
#2013-04-22|1006.43
#2013-04-23| 991.97
#2013-04-24|1009.31
#2013-04-25|1018.40
#2013-04-26|1022.85
#2013-04-29|1021.74
#2013-04-30|1032.56
#2013-05-01|1032.64
#2013-05-02|1028.64
#2013-05-03|1031.66
#2013-05-06|1043.39
#2013-05-07|1052.00
#2013-05-08|1061.57
#2013-05-09|1060.19
#2013-05-10|1065.67
#2013-05-13|1048.96
#2013-05-14|1042.70
#2013-05-15|1049.87
#2013-05-16|1049.54
#2013-05-17|1049.77
#2013-05-20|1065.85
#2013-05-21|1058.43
#2013-05-22|1053.54
#2013-05-23|1028.27
#2013-05-24|1029.05
#2013-05-27|1032.50
#2013-05-28|1048.58
#2013-05-29|1038.27
#2013-05-30|1036.37
#2013-05-31|1032.27
#2013-06-03|1024.37
#2013-06-04|1024.64
#2013-06-05|1018.89
#2013-06-06|1007.37
#2013-06-07|1000.62
#2013-06-10|1000.31
#2013-06-11| 985.43
#2013-06-12| 985.36
#2013-06-13| 961.33
#2013-06-14| 963.45
#2013-06-17| 976.05
#2013-06-18| 975.84
#2013-06-19| 964.15
#2013-06-20| 935.48
#2013-06-21| 932.26
#2013-06-24| 903.72
#2013-06-25| 897.91
#2013-06-26| 927.49
#2013-06-27| 933.40
#2013-06-28| 954.75
#2013-07-01| 954.93
#2013-07-02| 944.23
#2013-07-03| 916.74
#2013-07-04| 929.76
#2013-07-05| 944.25
#2013-07-08| 931.17
#2013-07-09| 930.43
#2013-07-10| 939.33
#2013-07-11| 968.76
#2013-07-12| 963.95
#2013-07-15| 968.82
#2013-07-16| 969.35
#2013-07-17| 971.36
#2013-07-18| 970.20
#2013-07-19| 965.08
#2013-07-22| 963.89
#2013-07-23| 992.96
#2013-07-24| 994.67
#2013-07-25| 995.67
#2013-07-26| 997.16
#2013-07-29| 987.08
#2013-07-30| 990.89
#2013-07-31| 988.02
#2013-08-01| 997.77
#2013-08-02|1001.22
#2013-08-05|1003.88
#2013-08-06| 999.87
#2013-08-07| 982.73
#2013-08-08| 985.90
#2013-08-09| 996.58
#2013-08-12|1021.25
#2013-08-13|1039.48
#2013-08-14|1039.51
#2013-08-15|1039.16
#2013-08-16|1038.40
#2013-08-19|1037.59
#2013-08-20|1013.33
#2013-08-21|1010.94
#2013-08-22|1017.76
#2013-08-23|1015.83
#2013-08-26|1024.07
#2013-08-27|1019.70
#2013-08-28|1001.09
#2013-08-29|1010.10
#2013-08-30|1012.50
#2013-09-02|1029.95
#2013-09-03|1043.29
#2013-09-04|1040.54
#2013-09-05|1052.14
#2013-09-06|1052.90
#2013-09-09|1067.73
#2013-09-10|1083.74
#2013-09-11|1081.83
#2013-09-12|1081.73
#2013-09-13|1075.82
#2013-09-16|1089.35
#2013-09-17|1087.71
#2013-09-18|1079.90
#2013-09-19|1092.48
#2013-09-20|1092.57
#2013-09-23|1093.97
#2013-09-24|1084.21
#2013-09-25|1086.96
#2013-09-26|1080.27
#2013-09-27|1081.98
#2013-09-30|1067.66
#2013-10-01|1067.85
#2013-10-02|1072.67
#2013-10-03|1084.77
#2013-10-04|1084.74
#2013-10-07|1079.06
#2013-10-08|1093.25
#2013-10-09|1088.93
#2013-10-10|1084.92
#2013-10-11|1097.05
#2013-10-14|1096.95
#2013-10-15|1102.15
#2013-10-16|1096.54
#2013-10-17|1092.96
#2013-10-18|1101.13
#2013-10-21|1108.43
#2013-10-22|1102.29
#2013-10-23|1082.74
#2013-10-24|1073.35
#2013-10-25|1064.30
#2013-10-28|1070.49
#2013-10-29|1074.33
#2013-10-30|1096.53
#2013-10-31|1095.93
#2013-11-01|1097.48
#2013-11-04|1094.88
#2013-11-05|1089.74
#2013-11-06|1088.08
#2013-11-07|1080.13
#2013-11-08|1069.44
#2013-11-11|1082.67
#2013-11-12|1078.70
#2013-11-13|1056.35
#2013-11-14|1068.61
#2013-11-15|1090.30
#2013-11-18|1131.66
#2013-11-19|1130.65
#2013-11-20|1134.77
#2013-11-21|1127.35
#2013-11-22|1132.82
#2013-11-25|1133.07
#2013-11-26|1129.73
#2013-11-27|1137.17
#2013-11-28|1137.76
#2013-11-29|1146.28
#2013-12-02|1153.15
#2013-12-03|1146.19
#2013-12-04|1141.29
#2013-12-05|1143.50
#2013-12-06|1143.72
#2013-12-09|1146.69
#2013-12-10|1143.78
#2013-12-11|1124.43
#2013-12-12|1113.69
#2013-12-13|1117.13
#2013-12-16|1108.28
#2013-12-17|1104.20
#2013-12-18|1108.67
#2013-12-19|1095.72
#2013-12-20|1085.98
#2013-12-23|1089.67
#2013-12-24|1102.70
#2013-12-25|1102.82
#2013-12-26|1102.58
#2013-12-27|1107.91
#2013-12-30|1106.18
#2013-12-31|1111.96
#2014-01-01|1111.96
#2014-01-02|1110.76
#2014-01-03|1087.81
#2014-01-06|1075.59
#2014-01-07|1070.92
#2014-01-08|1083.75
#2014-01-09|1071.25
#2014-01-10|1073.18
#2014-01-13|1076.64
#2014-01-14|1072.15
#2014-01-15|1078.42
#2014-01-16|1079.57
#2014-01-17|1081.63
#2014-01-20|1070.08
#2014-01-21|1078.43
#2014-01-22|1086.41
#2014-01-23|1072.22
#2014-01-24|1057.41
#2014-01-27|1031.68
#2014-01-28|1033.05
#2014-01-29|1049.67
#2014-01-30|1045.35
#2014-01-31|1045.38
#2014-02-03|1045.44
#2014-02-04|1011.38
#2014-02-05|1008.52
#2014-02-06|1014.28
#2014-02-07|1029.11
#2014-02-10|1030.73
#2014-02-11|1048.07
#2014-02-12|1060.95
#2014-02-13|1054.33
#2014-02-14|1061.31
#2014-02-17|1076.86
#2014-02-18|1073.19
#2014-02-19|1074.52
#2014-02-20|1063.19
#2014-02-21|1063.86
#2014-02-24|1051.16
#2014-02-25|1045.35
#2014-02-26|1054.94
#2014-02-27|1072.23
#2014-02-28|1072.03
#2014-03-03|1059.29
#2014-03-04|1064.35
#2014-03-05|1058.37
#2014-03-06|1066.17
#2014-03-07|1066.34
#2014-03-10|1046.33
#2014-03-11|1047.08
#2014-03-12|1029.44
#2014-03-13|1023.64
#2014-03-14|1010.83
#2014-03-17|1008.38
#2014-03-18|1017.98
#2014-03-19|1018.35
#2014-03-20|1002.23
#2014-03-21|1017.09
#2014-03-24|1036.50
#2014-03-25|1026.58
#2014-03-26|1037.11
#2014-03-27|1030.11
#2014-03-28|1044.63
#2014-03-31|1053.08
#2014-04-01|1063.59
#2014-04-02|1063.63
#2014-04-03|1066.27
#2014-04-04|1059.79
#2014-04-07|1058.38
#2014-04-08|1072.16
#2014-04-09|1082.79
#2014-04-10|1097.20
#2014-04-11|1078.30
#2014-04-14|1077.26
#2014-04-15|1057.53
#2014-04-16|1057.69
#2014-04-17|1062.62
#2014-04-18|1062.57
#2014-04-21|1062.40
#2014-04-22|1059.47
#2014-04-23|1051.44
#2014-04-24|1053.44
#2014-04-25|1039.30
#2014-04-28|1028.78
#2014-04-29|1038.75
#2014-04-30|1027.44
#2014-05-01|1027.42
#2014-05-02|1032.09
#2014-05-05|1026.46
#2014-05-06|1026.59
#2014-05-07|1012.51
#2014-05-08|1015.89
#2014-05-09|1011.13
#2014-05-12|1028.60
#2014-05-13|1034.72
#2014-05-14|1047.71
#2014-05-15|1052.28
#2014-05-16|1047.74
#2014-05-19|1046.23
#2014-05-20|1048.91
#2014-05-21|1055.44
#2014-05-22|1068.12
#2014-05-23|1071.02
#2014-05-26|1072.46
#2014-05-27|1069.68
#2014-05-28|1078.07
#2014-05-29|1070.89
#2014-05-30|1073.38
#2014-06-02|1073.26
#2014-06-03|1088.60
#2014-06-04|1082.44
#2014-06-05|1084.50
#2014-06-06|1080.54
#2014-06-09|1088.89
#2014-06-10|1101.69
#2014-06-11|1101.10
#2014-06-12|1101.36
#2014-06-13|1108.03
#2014-06-16|1108.15
#2014-06-17|1103.00
#2014-06-18|1101.79
#2014-06-19|1099.31
#2014-06-20|1101.49
#2014-06-23|1085.51
#2014-06-24|1089.17
#2014-06-25|1088.41
#2014-06-26|1102.41
#2014-06-27|1101.52
#2014-06-30|1104.46
#2014-07-01|1104.52
#2014-07-02|1119.04
#2014-07-03|1124.71
#2014-07-04|1127.37
#2014-07-07|1128.38
#2014-07-08|1130.48
#2014-07-09|1117.17
#2014-07-10|1120.45
#2014-07-11|1120.82
#2014-07-14|1127.65
#2014-07-15|1133.72
#2014-07-16|1134.77
#2014-07-17|1134.48
#2014-07-18|1132.03
#2014-07-21|1127.42
#2014-07-22|1145.90
#2014-07-23|1159.46
#2014-07-24|1168.35
#2014-07-25|1171.41
#2014-07-28|1178.84
#2014-07-29|1181.79
#2014-07-30|1181.95
#2014-07-31|1182.59
#2014-08-01|1172.01
#2014-08-04|1181.87
#2014-08-05|1177.84
#2014-08-06|1177.91
#2014-08-07|1171.63
#2014-08-08|1169.26
#2014-08-11|1184.19
#2014-08-12|1188.70
#2014-08-13|1199.99
#2014-08-14|1192.22
#2014-08-15|1199.02
#2014-08-18|1200.47
#2014-08-19|1204.33
#2014-08-20|1201.29
#2014-08-21|1206.70
#2014-08-22|1213.46
#2014-08-25|1213.85
#2014-08-26|1209.88
#2014-08-27|1205.52
#2014-08-28|1193.20
#2014-08-29|1196.75
#2014-09-01|1197.27
#2014-09-02|1199.14
#2014-09-03|1229.91
#2014-09-04|1234.59
#2014-09-05|1233.19
#2014-09-08|1235.17
#2014-09-09|1235.19
#2014-09-10|1209.17
#2014-09-11|1205.19
#2014-09-12|1202.81
#2014-09-15|1190.67
#2014-09-16|1176.59
#2014-09-17|1192.37
#2014-09-18|1181.77
#2014-09-19|1185.22
#2014-09-22|1167.01
#2014-09-23|1161.26
#2014-09-24|1171.29
#2014-09-25|1165.94
#2014-09-26|1156.75
#2014-09-29|1139.32
#2014-09-30|1126.20
#2014-10-01|1126.18
#2014-10-02|1126.62
#2014-10-03|1134.04
#2014-10-06|1146.64
#2014-10-07|1153.47
#2014-10-08|1145.32
#2014-10-09|1155.99
#2014-10-10|1134.08
#2014-10-13|1129.35
#2014-10-14|1124.92
#2014-10-15|1127.94
#2014-10-16|1116.63
#2014-10-17|1121.58
#2014-10-20|1128.55
#2014-10-21|1126.38
#2014-10-22|1141.33
#2014-10-23|1137.25
#2014-10-24|1135.51
#2014-10-27|1125.64
#2014-10-28|1145.64
#2014-10-29|1162.76
#2014-10-30|1156.96
#2014-10-31|1172.24
#2014-11-03|1168.34
#2014-11-04|1170.55
#2014-11-05|1162.25
#2014-11-06|1159.59
#2014-11-07|1153.17
#2014-11-10|1163.33
#2014-11-11|1164.27
#2014-11-12|1170.78
#2014-11-13|1175.97
#2014-11-14|1179.24
#2014-11-17|1161.11
#2014-11-18|1148.96
#2014-11-19|1142.22
#2014-11-20|1142.48
#2014-11-21|1148.05
#2014-11-24|1180.12
#2014-11-25|1175.88
#2014-11-26|1191.51
#2014-11-27|1186.89
#2014-11-28|1190.30
#2014-12-01|1157.35
#2014-12-02|1176.08
#2014-12-03|1166.52
#2014-12-04|1192.82
#2014-12-05|1199.45
#2014-12-08|1209.01
#2014-12-09|1169.62
#2014-12-10|1176.79
#2014-12-11|1166.81
#2014-12-12|1166.29
#2014-12-15|1159.47
#2014-12-16|1146.19
#2014-12-17|1144.99
#2014-12-18|1157.07
#2014-12-19|1165.34
#2014-12-22|1183.35
#2014-12-23|1176.15
#2014-12-24|1171.74
#2014-12-25|1171.96
#2014-12-26|1172.25
#2014-12-29|1200.89
#2014-12-30|1190.89
#2014-12-31|1202.49
#2015-01-01|1202.49
#2015-01-02|1222.78
#2015-01-05|1223.98
#2015-01-06|1215.99
#2015-01-07|1224.16
#2015-01-08|1231.88
#2015-01-09|1238.14
#2015-01-12|1231.16
#2015-01-13|1237.00
#2015-01-14|1230.78
#2015-01-15|1242.09
#2015-01-16|1229.04
#2015-01-19|1191.95
#2015-01-20|1210.77
#2015-01-21|1239.09
#2015-01-22|1242.26
#2015-01-23|1256.80
#2015-01-26|1257.50
#2015-01-27|1244.94
#2015-01-28|1244.57
#2015-01-29|1229.67
#2015-01-30|1224.29
#2015-02-02|1217.90
#2015-02-03|1229.13
#2015-02-04|1232.90
#2015-02-05|1236.76
#2015-02-06|1227.07
#2015-02-09|1217.92
#2015-02-10|1221.84
#2015-02-11|1215.54
#2015-02-12|1226.55
#2015-02-13|1239.56
#2015-02-16|1239.53
#2015-02-17|1243.15
#2015-02-18|1245.13
#2015-02-19|1245.32
#2015-02-20|1245.07
#2015-02-23|1246.65
#2015-02-24|1248.42
#2015-02-25|1250.65
#2015-02-26|1263.17
#2015-02-27|1257.91
#2015-03-02|1261.36
#2015-03-03|1243.97
#2015-03-04|1231.97
#2015-03-05|1225.88
#2015-03-06|1225.80
#2015-03-09|1227.44
#2015-03-10|1212.97
#2015-03-11|1203.57
#2015-03-12|1212.01
#2015-03-13|1218.11
#2015-03-16|1228.67
#2015-03-17|1230.21
#2015-03-18|1243.54
#2015-03-19|1256.25
#2015-03-20|1254.90
#2015-03-23|1261.70
#2015-03-24|1253.66
#2015-03-25|1253.76
#2015-03-26|1249.46
#2015-03-27|1250.57
#2015-03-30|1285.28
#2015-03-31|1291.81
#2015-04-01|1309.52
#2015-04-02|1329.73
#2015-04-03|1329.87
#2015-04-06|1329.78
#2015-04-07|1330.06
#2015-04-08|1409.04
#2015-04-09|1445.37
#2015-04-10|1466.09
#2015-04-13|1522.92
#2015-04-14|1484.63
#2015-04-15|1491.67
#2015-04-16|1511.11
#2015-04-17|1504.29
#2015-04-20|1462.17
#2015-04-21|1505.51
#2015-04-22|1527.38
#2015-04-23|1521.07
#2015-04-24|1521.87
#2015-04-27|1544.28
#2015-04-28|1541.83
#2015-04-29|1533.69
#2015-04-30|1518.94
#2015-05-01|1519.00
#2015-05-04|1522.69
#2015-05-05|1493.47
#2015-05-06|1478.73
#2015-05-07|1447.16
#2015-05-08|1475.89
#2015-05-11|1493.96
#2015-05-12|1475.66
#2015-05-13|1469.54
#2015-05-14|1471.38
#2015-05-15|1490.79
#2015-05-18|1484.21
#2015-05-19|1500.24
#2015-05-20|1491.54
#2015-05-21|1482.25
#2015-05-22|1507.75
#2015-05-25|1507.99
#2015-05-26|1535.24
#2015-05-27|1527.96
#2015-05-28|1485.72
#2015-05-29|1480.02
#2015-06-01|1498.39
#2015-06-02|1490.26
#2015-06-03|1488.35
#2015-06-04|1487.17
#2015-06-05|1469.92
#2015-06-08|1474.28
#2015-06-09|1446.09
#2015-06-10|1430.68
#2015-06-11|1442.26
#2015-06-12|1468.67
#2015-06-15|1440.25
#2015-06-16|1411.16
#2015-06-17|1426.02
#2015-06-18|1419.42
#2015-06-19|1410.34
#2015-06-22|1428.78
#2015-06-23|1456.46
#2015-06-24|1467.30
#2015-06-25|1452.42
#2015-06-26|1416.55
#2015-06-29|1376.06
#2015-06-30|1403.69
#2015-07-01|1402.74
#2015-07-02|1389.58
#2015-07-03|1364.33
#2015-07-06|1306.43
#2015-07-07|1264.65
#2015-07-08|1182.09
#2015-07-09|1251.02
#2015-07-10|1294.82
#2015-07-13|1313.66
#2015-07-14|1303.26
#2015-07-15|1285.49
#2015-07-16|1295.77
#2015-07-17|1313.89
#2015-07-20|1312.41
#2015-07-21|1324.30
#2015-07-22|1308.40
#2015-07-23|1316.70
#2015-07-24|1300.42
#2015-07-27|1243.28
#2015-07-28|1244.44
#2015-07-29|1253.75
#2015-07-30|1244.86
#2015-07-31|1248.54
#2015-08-03|1231.96
#2015-08-04|1236.12
#2015-08-05|1241.73
#2015-08-06|1235.57
#2015-08-07|1248.12
#2015-08-10|1259.67
#2015-08-11|1254.87
#2015-08-12|1224.35
#2015-08-13|1233.31
#2015-08-14|1233.41
#2015-08-17|1225.10
#2015-08-18|1202.89
#2015-08-19|1190.98
#2015-08-20|1164.29
#2015-08-21|1139.92
#2015-08-24|1071.35
#2015-08-25|1070.86
#2015-08-26|1061.61
#2015-08-27|1113.88
#2015-08-28|1107.18
#2015-08-31|1105.61
#2015-09-01|1074.25
#2015-09-02|1061.05
#2015-09-03|1060.86
#2015-09-04|1054.42
#2015-09-07|1048.25
#2015-09-08|1085.77
#2015-09-09|1129.42
#2015-09-10|1106.51
#2015-09-11|1104.15
#2015-09-14|1103.14
#2015-09-15|1100.92
#2015-09-16|1127.31
#2015-09-17|1127.01
#2015-09-18|1136.78
#2015-09-21|1127.29
#2015-09-22|1122.72
#2015-09-23|1094.78
#2015-09-24|1087.78
#2015-09-25|1090.40
#2015-09-28|1090.59
#2015-09-29|1057.63
#2015-09-30|1079.00
#2015-10-01|1079.00
#2015-10-02|1115.42
#2015-10-05|1134.77
#2015-10-06|1137.72
#2015-10-07|1183.84
#2015-10-08|1171.44
#2015-10-09|1182.75
#2015-10-12|1200.74
#2015-10-13|1191.89
#2015-10-14|1179.58
#2015-10-15|1203.32
#2015-10-16|1212.01
#2015-10-19|1214.55
#2015-10-20|1211.71
#2015-10-21|1210.18
#2015-10-22|1206.24
#2015-10-23|1222.81
#2015-10-26|1222.91
#2015-10-27|1219.76
#2015-10-28|1205.19
#2015-10-29|1197.10
#2015-10-30|1192.84
#2015-11-02|1179.52
#2015-11-03|1188.96
#2015-11-04|1218.70
#2015-11-05|1219.18
#2015-11-06|1216.66
#2015-11-09|1209.84
#2015-11-10|1189.96
#2015-11-11|1186.29
#2015-11-12|1206.71
#2015-11-13|1183.64
#2015-11-16|1161.77
#2015-11-17|1173.50
#2015-11-18|1173.09
#2015-11-19|1191.11
#2015-11-20|1203.59
#2015-11-23|1199.30
#2015-11-24|1194.34
#2015-11-25|1192.00
#2015-11-26|1188.15
#2015-11-27|1161.65
#2015-11-30|1159.44
#2015-12-01|1175.92
#2015-12-02|1183.96
#2015-12-03|1181.37
#2015-12-04|1166.64
#2015-12-07|1164.46
#2015-12-08|1148.51
#2015-12-09|1142.65
#2015-12-10|1132.43
#2015-12-11|1114.57
#2015-12-14|1110.43
#2015-12-15|1113.38
#2015-12-16|1135.51
#2015-12-17|1146.06
#2015-12-18|1139.34
#2015-12-21|1147.03
#2015-12-22|1148.36
#2015-12-23|1163.42
#2015-12-24|1168.03
#2015-12-25|1168.54
#2015-12-28|1154.14
#2015-12-29|1157.01
#2015-12-30|1148.39
#2015-12-31|1151.79
#2016-01-01|1151.79
#2016-01-04|1112.77
#2016-01-05|1106.21
#2016-01-06|1098.34
#2016-01-07|1051.85
#2016-01-08|1061.51
#2016-01-11|1020.86
#2016-01-12|1011.96
#2016-01-13|1018.13
#2016-01-14|1010.55
#2016-01-15| 986.93
#2016-01-18| 976.12
#2016-01-19|1002.03
#2016-01-20| 962.51
#2016-01-21| 940.16
#2016-01-22| 976.57
#2016-01-25| 992.35
#2016-01-26| 960.13
#2016-01-27| 965.81
#2016-01-28| 972.11
#2016-01-29| 999.49
#2016-02-01| 996.35
#2016-02-02| 988.23
#2016-02-03| 963.15
#2016-02-04| 976.99
#2016-02-05| 984.76
#2016-02-08| 985.19
#2016-02-09| 983.94
#2016-02-10| 984.94
#2016-02-11| 940.70
#2016-02-12| 925.00
#2016-02-15| 962.38
#2016-02-16| 979.40
#2016-02-17| 969.41
#2016-02-18| 997.73
#2016-02-19| 994.35
#2016-02-22|1003.86
#2016-02-23|1000.07
#2016-02-24| 988.25
#2016-02-25| 965.73
#2016-02-26| 986.83
#2016-02-29| 972.76
#2016-03-01| 991.95
#2016-03-02|1026.27
#2016-03-03|1025.83
#2016-03-04|1042.24
#2016-03-07|1049.81
#2016-03-08|1039.61
#2016-03-09|1029.57
#2016-03-10|1026.51
#2016-03-11|1042.61
#2016-03-14|1059.74
#2016-03-15|1047.50
#2016-03-16|1041.38
#2016-03-17|1062.02
#2016-03-18|1078.99
#2016-03-21|1084.54
#2016-03-22|1081.40
#2016-03-23|1079.33
#2016-03-24|1063.86
#2016-03-25|1064.04
#2016-03-28|1064.45
#2016-03-29|1062.94
#2016-03-30|1086.17
#2016-03-31|1089.20
#2016-04-01|1076.07
#2016-04-04|1075.96
#2016-04-05|1062.61
#2016-04-06|1065.99
#2016-04-07|1070.41
#2016-04-08|1073.24
#2016-04-11|1082.73
#2016-04-12|1087.14
#2016-04-13|1121.55
#2016-04-14|1125.96
#2016-04-15|1125.75
#2016-04-18|1116.11
#2016-04-19|1127.79
#2016-04-20|1111.16
#2016-04-21|1126.72
#2016-04-22|1116.13
#2016-04-25|1103.20
#2016-04-26|1105.29
#2016-04-27|1102.61
#2016-04-28|1104.44
#2016-04-29|1090.65
#2016-05-02|1090.39
#2016-05-03|1072.50
#2016-05-04|1067.63
#2016-05-05|1060.16
#2016-05-06|1042.90
#2016-05-09|1040.04
#2016-05-10|1043.20
#2016-05-11|1040.49
#2016-05-12|1035.07
#2016-05-13|1023.70
#2016-05-16|1032.45
#2016-05-17|1044.99
#2016-05-18|1030.67
#2016-05-19|1019.38
#2016-05-20|1026.36
#2016-05-23|1028.50
#2016-05-24|1027.90
#2016-05-25|1051.35
#2016-05-26|1051.02
#2016-05-27|1063.79
#2016-05-30|1068.02
#2016-05-31|1080.08
#2016-06-01|1078.60
#2016-06-02|1083.15
#2016-06-03|1086.64
#2016-06-06|1094.88
#2016-06-07|1115.60
#2016-06-08|1114.23
#2016-06-09|1114.35
#2016-06-10|1094.87
#2016-06-13|1069.29
#2016-06-14|1065.25
#2016-06-15|1073.57
#2016-06-16|1054.32
#2016-06-17|1060.74
#2016-06-20|1074.04
#2016-06-21|1084.50
#2016-06-22|1098.87
#2016-06-23|1098.78
#2016-06-24|1073.00
#2016-06-27|1074.53
#2016-06-28|1072.30
#2016-06-29|1087.79
#2016-06-30|1107.58
#2016-07-01|1107.58
#2016-07-04|1120.20
#2016-07-05|1106.06
#2016-07-06|1091.56
#2016-07-07|1103.49
#2016-07-08|1098.07
#2016-07-11|1116.32
#2016-07-12|1133.14
#2016-07-13|1138.92
#2016-07-14|1149.07
#2016-07-15|1152.73
#2016-07-18|1155.95
#2016-07-19|1146.54
#2016-07-20|1154.80
#2016-07-21|1160.98
#2016-07-22|1157.46
#2016-07-25|1159.28
#2016-07-26|1161.75
#2016-07-27|1165.07
#2016-07-28|1163.89
#2016-07-29|1146.19
#2016-08-01|1159.92
#2016-08-02|1159.94
#2016-08-03|1143.22
#2016-08-04|1147.61
#2016-08-05|1162.80
#2016-08-08|1182.50
#2016-08-09|1184.80
#2016-08-10|1185.17
#2016-08-11|1195.55
#2016-08-12|1206.80
#2016-08-15|1221.60
#2016-08-16|1225.04
#2016-08-17|1217.42
#2016-08-18|1232.59
#2016-08-19|1229.87
#2016-08-22|1230.96
#2016-08-23|1225.76
#2016-08-24|1218.17
#2016-08-25|1213.88
#2016-08-26|1220.72
#2016-08-29|1220.53
#2016-08-30|1232.80
#2016-08-31|1223.35
#2016-09-01|1227.96
#2016-09-02|1234.32
#2016-09-05|1257.92
#2016-09-06|1274.50
#2016-09-07|1271.86
#2016-09-08|1279.63
#2016-09-09|1284.98
#2016-09-12|1238.20
#2016-09-13|1236.61
#2016-09-14|1235.80
#2016-09-15|1240.49
#2016-09-16|1240.46
#2016-09-19|1253.18
#2016-09-20|1253.26
#2016-09-21|1263.74
#2016-09-22|1271.78
#2016-09-23|1267.20
#2016-09-26|1242.93
#2016-09-27|1254.98
#2016-09-28|1254.82
#2016-09-29|1263.31
#2016-09-30|1238.39
#2016-10-03|1253.02
#2016-10-04|1259.58
#2016-10-05|1264.95
#2016-10-06|1274.79
#2016-10-07|1269.74
#2016-10-10|1270.07
#2016-10-11|1258.17
#2016-10-12|1248.14
#2016-10-13|1229.15
#2016-10-14|1235.66
#2016-10-17|1226.66
#2016-10-18|1247.90
#2016-10-19|1243.22
#2016-10-20|1247.80
#2016-10-21|1247.61
#2016-10-24|1261.34
#2016-10-25|1257.91
#2016-10-26|1243.15
#2016-10-27|1233.02
#2016-10-28|1221.24
#2016-10-31|1218.86
#2016-11-01|1231.61
#2016-11-02|1213.17
#2016-11-03|1207.32
#2016-11-04|1204.73
#2016-11-07|1219.89
#2016-11-08|1227.53
#2016-11-09|1201.55
#2016-11-10|1223.44
#2016-11-11|1202.26
#2016-11-14|1186.31
#2016-11-15|1190.38
#2016-11-16|1192.65
#2016-11-17|1189.82
#2016-11-18|1192.80
#2016-11-21|1195.98
#2016-11-22|1214.44
#2016-11-23|1212.76
#2016-11-24|1209.89
#2016-11-25|1217.94
#2016-11-28|1229.13
#2016-11-29|1223.27
#2016-11-30|1222.66
#2016-12-01|1230.35
#2016-12-02|1215.99
#2016-12-05|1207.66
#2016-12-06|1212.69
#2016-12-07|1217.83
#2016-12-08|1225.25
#2016-12-09|1216.90
#2016-12-12|1194.57
#2016-12-13|1199.04
#2016-12-14|1196.59
#2016-12-15|1174.52
#2016-12-16|1173.27
#2016-12-19|1162.17
#2016-12-20|1155.51
#2016-12-21|1161.23
#2016-12-22|1149.50
#2016-12-23|1147.03
#2016-12-26|1147.06
#2016-12-27|1147.04
#2016-12-28|1162.63
#2016-12-29|1169.02
#2016-12-30|1181.75
#2017-01-02|1181.75
#2017-01-03|1183.32
#2017-01-04|1184.79
#2017-01-05|1202.23
#2017-01-06|1202.80
#2017-01-09|1203.44
#2017-01-10|1213.78
#2017-01-11|1222.56
#2017-01-12|1219.56
#2017-01-13|1224.90
#2017-01-16|1210.13
#2017-01-17|1217.21
#2017-01-18|1231.74
#2017-01-19|1229.90
#2017-01-20|1221.15
#2017-01-23|1224.28
#2017-01-24|1229.18
#2017-01-25|1231.71
#2017-01-26|1247.77
#2017-01-27|1242.10
#2017-01-30|1242.25
#2017-01-31|1241.98
#2017-02-01|1242.40
#2017-02-02|1235.77
#2017-02-03|1235.43
#2017-02-06|1250.66
#2017-02-07|1250.59
#2017-02-08|1262.83
#2017-02-09|1272.44
#2017-02-10|1273.04
#2017-02-13|1287.37
#2017-02-14|1284.48
#2017-02-15|1299.12
#2017-02-16|1306.28
#2017-02-17|1295.11
#2017-02-20|1304.92
#2017-02-21|1298.70
#2017-02-22|1318.16
#2017-02-23|1315.37
#2017-02-24|1301.58
#2017-02-27|1293.97
#2017-02-28|1287.86
#2017-03-01|1288.64
#2017-03-02|1285.45
#2017-03-03|1277.62
#2017-03-06|1282.80
#2017-03-07|1290.93
#2017-03-08|1297.36
#2017-03-09|1278.88
#2017-03-10|1280.43
#2017-03-13|1304.27
#2017-03-14|1307.04
#2017-03-15|1305.64
#2017-03-16|1335.94
#2017-03-17|1335.13
#2017-03-20|1345.78
#2017-03-21|1352.28
#2017-03-22|1334.23
#2017-03-23|1333.28
#2017-03-24|1334.10
#2017-03-27|1318.15
#2017-03-28|1326.76
#2017-03-29|1328.29
#2017-03-30|1317.57
#2017-03-31|1309.49
#2017-04-03|1321.06
#2017-04-04|1321.07
#2017-04-05|1332.46
#2017-04-06|1324.03
#2017-04-07|1324.38
#2017-04-10|1319.96
#2017-04-11|1310.99
#2017-04-12|1322.24
#2017-04-13|1321.61
#2017-04-14|1321.07
#2017-04-17|1320.87
#2017-04-18|1301.91
#2017-04-19|1299.89
#2017-04-20|1312.95
#2017-04-21|1312.19
#2017-04-24|1312.95
#2017-04-25|1330.77
#2017-04-26|1332.45
#2017-04-27|1328.94
#2017-04-28|1326.70
#2017-05-01|1326.34
#2017-05-02|1327.76
#2017-05-03|1327.67
#2017-05-04|1315.50
#2017-05-05|1300.10
#2017-05-08|1305.61
#2017-05-09|1323.22
#2017-05-10|1328.93
#2017-05-11|1333.73
#2017-05-12|1336.30
#2017-05-15|1348.19
#2017-05-16|1350.23
#2017-05-17|1348.63
#2017-05-18|1341.87
#2017-05-19|1350.72
#2017-05-22|1366.00
#2017-05-23|1363.54
#2017-05-24|1364.63
#2017-05-25|1382.09
#2017-05-26|1382.07
#2017-05-29|1385.96
#2017-05-30|1386.22
#2017-05-31|1379.33
#2017-06-01|1385.15
#2017-06-02|1390.15
#2017-06-05|1389.88
#2017-06-06|1393.05
#2017-06-07|1395.08
#2017-06-08|1401.68
#2017-06-09|1397.87
#2017-06-12|1378.63
#2017-06-13|1387.11
#2017-06-14|1390.55
#2017-06-15|1371.57
#2017-06-16|1374.58
#2017-06-19|1391.59
#2017-06-20|1389.56
#2017-06-21|1385.51
#2017-06-22|1390.00
#2017-06-23|1391.86
#2017-06-26|1406.99
#2017-06-27|1408.06
#2017-06-28|1395.28
#2017-06-29|1405.78
#2017-06-30|1397.20
#2017-07-03|1408.42
#2017-07-04|1384.46
#2017-07-05|1393.66
#2017-07-06|1394.82
#2017-07-07|1386.02
#2017-07-10|1387.57
#2017-07-11|1411.87
#2017-07-12|1421.54
#2017-07-13|1440.85
#2017-07-14|1447.14
#2017-07-17|1451.80
#2017-07-18|1453.23
#2017-07-19|1476.65
#2017-07-20|1477.31
#2017-07-21|1473.06
#2017-07-24|1483.00
#2017-07-25|1476.41
#2017-07-26|1481.08
#2017-07-27|1494.49
#2017-07-28|1481.34
#2017-07-31|1498.23
#2017-08-01|1505.28
#2017-08-02|1506.21
#2017-08-03|1496.85
#2017-08-04|1503.26
#2017-08-07|1517.72
#2017-08-08|1531.47
#2017-08-09|1528.42
#2017-08-10|1511.05
#2017-08-11|1471.24
#2017-08-14|1498.34
#2017-08-15|1492.43
#2017-08-16|1507.15
#2017-08-17|1511.08
#2017-08-18|1497.18
#2017-08-21|1506.00
#2017-08-22|1519.42
#2017-08-23|1519.28
#2017-08-24|1531.75
#2017-08-25|1549.18
#2017-08-28|1546.12
#2017-08-29|1541.01
#2017-08-30|1557.69
#2017-08-31|1556.78
#2017-09-01|1554.92
#2017-09-04|1542.44
#2017-09-05|1547.29
#2017-09-06|1545.68
#2017-09-07|1547.35
#2017-09-08|1552.43
#2017-09-11|1570.46
#2017-09-12|1577.57
#2017-09-13|1578.30
#2017-09-14|1577.34
#2017-09-15|1580.17
#2017-09-18|1605.42
#2017-09-19|1602.84
#2017-09-20|1614.53
#2017-09-21|1616.04
#2017-09-22|1600.85
#2017-09-25|1562.17
#2017-09-26|1563.13
#2017-09-27|1578.72
#2017-09-28|1557.75
#2017-09-29|1569.19
#2017-10-02|1569.46
#2017-10-03|1615.45
#2017-10-04|1627.98
#2017-10-05|1627.31
#2017-10-06|1641.26
#2017-10-09|1629.31
#2017-10-10|1637.77
#2017-10-11|1631.86
#2017-10-12|1636.12
#2017-10-13|1637.53
#2017-10-16|1650.02
#2017-10-17|1645.39
#2017-10-18|1648.76
#2017-10-19|1613.71
#2017-10-20|1640.86
#2017-10-23|1635.97
#2017-10-24|1626.82
#2017-10-25|1641.33
#2017-10-26|1630.85
#2017-10-27|1637.62
#2017-10-30|1633.20
#2017-10-31|1634.15
#2017-11-01|1654.04
#2017-11-02|1651.02
#2017-11-03|1655.83
#2017-11-06|1661.26
#2017-11-07|1687.64
#2017-11-08|1680.90
#2017-11-09|1697.54
#2017-11-10|1693.61
#2017-11-13|1694.14
#2017-11-14|1688.30
#2017-11-15|1662.94
#2017-11-16|1678.37
#2017-11-17|1689.11
#2017-11-20|1698.90
#2017-11-21|1734.16
#2017-11-22|1741.76
#2017-11-23|1715.27
#2017-11-24|1723.55
#2017-11-27|1705.93
#2017-11-28|1712.70
#2017-11-29|1703.29
#2017-11-30|1670.44
#2017-12-01|1657.74
#2017-12-04|1667.07
#2017-12-05|1646.51
#2017-12-06|1600.55
#2017-12-07|1610.94
#2017-12-08|1644.79
#2017-12-11|1668.69
#2017-12-12|1647.54
#2017-12-13|1667.66
#2017-12-14|1672.96
#2017-12-15|1646.24
#2017-12-18|1653.25
#2017-12-19|1671.66
#2017-12-20|1665.35
#2017-12-21|1679.75
#2017-12-22|1696.85
#2017-12-25|1696.65
#2017-12-26|1697.49
#2017-12-27|1696.35
#2017-12-28|1714.59
#2017-12-29|1716.45
#2018-01-01|1716.45
#2018-01-02|1761.84
#2018-01-03|1770.58
#2018-01-04|1788.54
#2018-01-05|1793.43
#2018-01-08|1808.54
#2018-01-09|1813.45
#2018-01-10|1814.75
#2018-01-11|1806.09
#2018-01-12|1831.58
#2018-01-15|1809.65
#2018-01-16|1849.93
#2018-01-17|1855.70
#2018-01-18|1867.90
#2018-01-19|1884.23
#2018-01-22|1901.37
#2018-01-23|1938.17
#2018-01-24|1941.65
#2018-01-25|1915.47
#2018-01-26|1952.74
#2018-01-29|1943.66
#2018-01-30|1910.79
#2018-01-31|1923.87
#2018-02-01|1906.20
#2018-02-02|1910.30
#2018-02-05|1887.44
#2018-02-06|1773.25
#2018-02-07|1755.84
#2018-02-08|1759.88
#2018-02-09|1697.37
#2018-02-12|1704.16
#2018-02-13|1732.97
#2018-02-14|1769.69
#2018-02-15|1812.31
#2018-02-16|1812.01
#2018-02-19|1811.93
#2018-02-20|1805.42
#2018-02-21|1842.94
#2018-02-22|1817.59
#2018-02-23|1840.81
#2018-02-26|1850.51
#2018-02-27|1824.23
#2018-02-28|1792.84
#2018-03-01|1811.00
#2018-03-02|1778.15
#2018-03-05|1742.27
#2018-03-06|1786.36
#2018-03-07|1768.95
#2018-03-08|1794.59
#2018-03-09|1814.40
#2018-03-12|1851.93
#2018-03-13|1854.85
#2018-03-14|1850.07
#2018-03-15|1859.58
#2018-03-16|1855.42
#2018-03-19|1850.83
#2018-03-20|1857.76
#2018-03-21|1845.06
#2018-03-22|1813.14
#2018-03-23|1757.73
#2018-03-26|1774.28
#2018-03-27|1795.86
#2018-03-28|1741.96
#2018-03-29|1743.02
#2018-03-30|1743.34
#2018-04-02|1743.21
#2018-04-03|1753.11
#2018-04-04|1714.89
#2018-04-05|1714.90
#2018-04-06|1737.32
#2018-04-09|1757.03
#2018-04-10|1792.17
#2018-04-11|1793.00
#2018-04-12|1783.82
#2018-04-13|1775.19
#2018-04-16|1747.42
#2018-04-17|1724.05
#2018-04-18|1730.82
#2018-04-19|1762.02
#2018-04-20|1736.23
#2018-04-23|1720.00
#2018-04-24|1748.96
#2018-04-25|1728.43
#2018-04-26|1707.84
#2018-04-27|1724.87
#2018-04-30|1752.05
#2018-05-01|1751.93
#2018-05-02|1746.95
#2018-05-03|1722.67
#2018-05-04|1710.18
#2018-05-07|1718.50
#2018-05-08|1744.66
#2018-05-09|1753.33
#2018-05-10|1769.02
#2018-05-11|1780.55
#2018-05-14|1803.68
#2018-05-15|1784.65
#2018-05-16|1785.08
#2018-05-17|1786.74
#2018-05-18|1796.33
#2018-05-21|1797.40
#2018-05-22|1797.32
#2018-05-23|1774.42
#2018-05-24|1781.72
#2018-05-25|1773.12
#2018-05-28|1781.84
#2018-05-29|1763.12
#2018-05-30|1736.18
#2018-05-31|1766.19
#2018-06-01|1773.02
#2018-06-04|1806.99
#2018-06-05|1816.14
#2018-06-06|1826.70
#2018-06-07|1841.89
#2018-06-08|1806.79
#2018-06-11|1813.32
#2018-06-12|1820.27
#2018-06-13|1801.32
#2018-06-14|1783.43
#2018-06-15|1771.29
#2018-06-18|1771.33
#2018-06-19|1712.77
#2018-06-20|1721.97
#2018-06-21|1701.77
#2018-06-22|1704.58
#2018-06-25|1676.76
#2018-06-26|1660.68
#2018-06-27|1619.60
#2018-06-28|1617.65
#2018-06-29|1666.70
#2018-07-02|1666.49
#2018-07-03|1639.83
#2018-07-04|1609.61
#2018-07-05|1608.12
#2018-07-06|1613.00
#2018-07-09|1649.53
#2018-07-10|1643.35
#2018-07-11|1618.02
#2018-07-12|1635.02
#2018-07-13|1640.08
#2018-07-16|1636.25
#2018-07-17|1614.56
#2018-07-18|1616.78
#2018-07-19|1603.05
#2018-07-20|1616.04
#2018-07-23|1615.22
#2018-07-24|1647.31
#2018-07-25|1663.21
#2018-07-26|1649.83
#2018-07-27|1651.52
#2018-07-30|1639.33
#2018-07-31|1622.90
#2018-08-01|1613.32
#2018-08-02|1574.89
#2018-08-03|1568.95
#2018-08-06|1567.60
#2018-08-07|1597.18
#2018-08-08|1604.49
#2018-08-09|1628.98
#2018-08-10|1620.75
#2018-08-13|1590.35
#2018-08-14|1565.07
#2018-08-15|1522.85
#2018-08-16|1510.50
#2018-08-17|1521.61
#2018-08-20|1550.34
#2018-08-21|1573.13
#2018-08-22|1588.38
#2018-08-23|1585.74
#2018-08-24|1576.70
#2018-08-27|1615.05
#2018-08-28|1621.62
#2018-08-29|1619.19
#2018-08-30|1603.63
#2018-08-31|1580.12
#2018-09-03|1564.46
#2018-09-04|1580.31
#2018-09-05|1537.96
#2018-09-06|1520.05
#2018-09-07|1523.89
#2018-09-10|1501.79
#2018-09-11|1483.98
#2018-09-12|1471.89
#2018-09-13|1517.36
#2018-09-14|1534.70
#2018-09-17|1509.36
#2018-09-18|1521.27
#2018-09-19|1548.61
#2018-09-20|1557.03
#2018-09-21|1602.97
#2018-09-24|1569.62
#2018-09-25|1570.16
#2018-09-26|1584.42
#2018-09-27|1574.81
#2018-09-28|1577.31
#2018-10-01|1577.08
#2018-10-02|1541.68
#2018-10-03|1542.95
#2018-10-04|1512.73
#2018-10-05|1503.56
#2018-10-08|1474.23
#2018-10-09|1470.36
#2018-10-10|1464.02
#2018-10-11|1399.35
#2018-10-12|1442.46
#2018-10-15|1418.46
#2018-10-16|1421.44
#2018-10-17|1421.22
#2018-10-18|1415.00
#2018-10-19|1425.75
#2018-10-22|1468.18
#2018-10-23|1422.12
#2018-10-24|1417.50
#2018-10-25|1404.35
#2018-10-26|1382.16
#2018-10-29|1371.75
#2018-10-30|1362.92
#2018-10-31|1397.84
#2018-11-01|1429.11
#2018-11-02|1504.08
#2018-11-05|1473.23
#2018-11-06|1482.45
#2018-11-07|1483.82
#2018-11-08|1489.29
#2018-11-09|1447.34
#2018-11-12|1442.17
#2018-11-13|1453.95
#2018-11-14|1444.69
#2018-11-15|1475.15
#2018-11-16|1481.56
#2018-11-19|1491.18
#2018-11-20|1461.66
#2018-11-21|1472.98
#2018-11-22|1474.03
#2018-11-23|1462.30
#2018-11-26|1480.98
#2018-11-27|1482.30
#2018-11-28|1507.48
#2018-11-29|1499.92
#2018-11-30|1504.95
#2018-12-03|1543.24
#2018-12-04|1553.31
#2018-12-05|1528.67
#2018-12-06|1481.17
#2018-12-07|1475.89
#2018-12-10|1457.85
#2018-12-11|1460.82
#2018-12-12|1482.62
#2018-12-13|1504.70
#2018-12-14|1475.57
#2018-12-17|1470.93
#2018-12-18|1448.03
#2018-12-19|1443.01
#2018-12-20|1429.70
#2018-12-21|1434.82
#2018-12-24|1425.41
#2018-12-25|1425.25
#2018-12-26|1425.98
#2018-12-27|1416.57
#2018-12-28|1423.13
#2018-12-31|1442.91
#2019-01-01|1442.91
#2019-01-02|1401.66
#2019-01-03|1394.64
#2019-01-04|1418.59
#2019-01-07|1435.18
#2019-01-08|1433.40
#2019-01-09|1466.73
#2019-01-10|1475.25
#2019-01-11|1483.34
#2019-01-14|1460.40
#2019-01-15|1492.48
#2019-01-16|1500.59
#2019-01-17|1494.77
#2019-01-18|1515.44
#2019-01-21|1525.17
#2019-01-22|1509.51
#2019-01-23|1508.69
#2019-01-24|1516.34
#2019-01-25|1545.39
#2019-01-28|1544.09
#2019-01-29|1543.94
#2019-01-30|1549.82
#2019-01-31|1569.99
#2019-02-01|1578.45
#2019-02-04|1579.63
#2019-02-05|1579.67
#2019-02-06|1579.67
#2019-02-07|1579.49
#2019-02-08|1573.16
#2019-02-11|1583.50
#2019-02-12|1586.45
#2019-02-13|1604.92
#2019-02-14|1598.67
#2019-02-15|1563.29
#2019-02-18|1591.63
#2019-02-19|1582.71
#2019-02-20|1601.05
#2019-02-21|1613.62
#2019-02-22|1631.88
#2019-02-25|1650.85
#2019-02-26|1640.41
#2019-02-27|1626.28
#2019-02-28|1611.95
#2019-03-01|1634.16
#2019-03-04|1654.37
#2019-03-05|1668.33
#2019-03-06|1671.68
#2019-03-07|1648.25
#2019-03-08|1601.32
#2019-03-11|1622.11
#2019-03-12|1647.71
#2019-03-13|1639.52
#2019-03-14|1637.18
#2019-03-15|1647.69
#2019-03-18|1679.72
#2019-03-19|1680.66
#2019-03-20|1672.19
#2019-03-21|1658.50
#2019-03-22|1659.42
#2019-03-25|1620.91
#2019-03-26|1619.67
#2019-03-27|1634.72
#2019-03-28|1632.24
#2019-03-29|1652.02
#2019-04-01|1676.09
#2019-04-02|1676.35
#2019-04-03|1703.68
#2019-04-04|1702.29
#2019-04-05|1702.16
#2019-04-08|1717.95
#2019-04-09|1729.61
#2019-04-10|1731.90
#2019-04-11|1711.55
#2019-04-12|1718.86
#2019-04-15|1713.83
#2019-04-16|1731.57
#2019-04-17|1736.91
#2019-04-18|1725.64
#2019-04-19|1725.67
#2019-04-22|1725.43
#2019-04-23|1718.16
#2019-04-24|1717.14
#2019-04-25|1685.41
#2019-04-26|1687.91
#2019-04-29|1702.41
#2019-04-30|1692.81
#2019-05-01|1692.86
#2019-05-02|1697.18
#2019-05-03|1698.53
#2019-05-06|1641.43
#2019-05-07|1649.24
#2019-05-08|1631.48
#2019-05-09|1590.93
#2019-05-10|1613.73
#2019-05-13|1613.44
#2019-05-14|1578.87
#2019-05-15|1592.36
#2019-05-16|1587.19
#2019-05-17|1561.73
#2019-05-20|1536.13
#2019-05-21|1537.69
#2019-05-22|1536.66
#2019-05-23|1504.00
#2019-05-24|1508.96
#2019-05-27|1507.58
#2019-05-28|1518.48
#2019-05-29|1512.45
#2019-05-30|1517.27
#2019-05-31|1518.40
#2019-06-03|1528.06
#2019-06-04|1508.04
#2019-06-05|1516.41
#2019-06-06|1515.47
#2019-06-07|1515.27
#2019-06-10|1550.41
#2019-06-11|1569.77
#2019-06-12|1549.50
#2019-06-13|1547.87
#2019-06-14|1536.45
#2019-06-17|1532.47
#2019-06-18|1545.54
#2019-06-19|1587.03
#2019-06-20|1614.63
#2019-06-21|1614.12
#2019-06-24|1617.33
#2019-06-25|1596.37
#2019-06-26|1600.16
#2019-06-27|1621.83
#2019-06-28|1621.38
#2019-07-01|1621.68
#2019-07-02|1652.78
#2019-07-03|1645.86
#2019-07-04|1646.31
#2019-07-05|1641.11
#2019-07-08|1610.88
#2019-07-09|1598.99
#2019-07-10|1610.01
#2019-07-11|1616.83
#2019-07-12|1612.67
#2019-07-15|1622.40
#2019-07-16|1628.82
#2019-07-17|1630.18
#2019-07-18|1616.96
#2019-07-19|1637.00
#2019-07-22|1615.41
#2019-07-23|1618.52
#2019-07-24|1628.02
#2019-07-25|1642.49
#2019-07-26|1629.44
#2019-07-29|1622.92
#2019-07-30|1625.66
#2019-07-31|1604.65
#2019-08-01|1600.00
#2019-08-02|1552.51
#2019-08-05|1503.97
#2019-08-06|1489.36
#2019-08-07|1490.73
#2019-08-08|1504.11
#2019-08-09|1493.58
#2019-08-12|1495.54
#2019-08-13|1468.38
#2019-08-14|1477.01
#2019-08-15|1476.15
#2019-08-16|1482.81
#2019-08-19|1515.42
#2019-08-20|1517.43
#2019-08-21|1521.50
#2019-08-22|1516.87
#2019-08-23|1525.62
#2019-08-26|1499.61
#2019-08-27|1501.29
#2019-08-28|1494.47
#2019-08-29|1496.62
#2019-08-30|1509.50
#2019-09-02|1516.28
#2019-09-03|1505.45
#2019-09-04|1543.83
#2019-09-05|1558.42
#2019-09-06|1568.50
#2019-09-09|1566.34
#2019-09-10|1561.93
#2019-09-11|1581.93
#2019-09-12|1594.25
#2019-09-13|1609.46
#2019-09-16|1600.45
#2019-09-17|1579.67
#2019-09-18|1581.41
#2019-09-19|1567.63
#2019-09-20|1565.82
#2019-09-23|1549.36
#2019-09-24|1547.07
#2019-09-25|1528.90
#2019-09-26|1535.28
#2019-09-27|1526.36
#2019-09-30|1531.11
#2019-10-01|1530.58
#2019-10-02|1526.27
#2019-10-03|1531.71
#2019-10-04|1526.10
#2019-10-07|1526.10
#2019-10-08|1533.93
#2019-10-09|1524.28
#2019-10-10|1535.50
#2019-10-11|1562.90
#2019-10-14|1573.43
#2019-10-15|1573.20
#2019-10-16|1578.30
#2019-10-17|1585.62
#2019-10-18|1581.19
#2019-10-21|1581.07
#2019-10-22|1578.41
#2019-10-23|1562.04
#2019-10-24|1571.93
#2019-10-25|1568.21
#2019-10-28|1586.35
#2019-10-29|1580.00
#2019-10-30|1571.58
#2019-10-31|1581.44
#2019-11-01|1593.89
#2019-11-04|1624.37
#2019-11-05|1637.79
#2019-11-06|1637.22
#2019-11-07|1646.41
#2019-11-08|1633.98
#2019-11-11|1595.20
#2019-11-12|1611.55
#2019-11-13|1589.82
#2019-11-14|1573.87
#2019-11-15|1574.97
#2019-11-18|1596.81
#2019-11-19|1619.79
#2019-11-20|1612.25
#2019-11-21|1580.42
#2019-11-22|1591.71
#2019-11-25|1608.43
#2019-11-26|1605.46
#2019-11-27|1609.05
#2019-11-28|1609.04
#2019-11-29|1574.43
#2019-12-02|1582.23
#2019-12-03|1582.74
#2019-12-04|1566.36
#2019-12-05|1579.52
#2019-12-06|1595.83
#2019-12-09|1598.39
#2019-12-10|1595.37
#2019-12-11|1614.98
#2019-12-12|1632.20
#2019-12-13|1668.67
#2019-12-16|1666.77
#2019-12-17|1697.76
#2019-12-18|1705.26
#2019-12-19|1697.42
#2019-12-20|1696.08
#2019-12-23|1703.44
#2019-12-24|1701.25
#2019-12-25|1701.29
#2019-12-26|1701.35
#2019-12-27|1725.84
#2019-12-30|1730.97
#2019-12-31|1720.36
#2020-01-01|1720.36
#2020-01-02|1749.00
#2020-01-03|1746.19
#2020-01-06|1733.62
#2020-01-07|1743.98
#2020-01-08|1725.87
#2020-01-09|1761.46
#2020-01-10|1766.64
#2020-01-13|1789.28
#2020-01-14|1779.77
#2020-01-15|1777.72
#2020-01-16|1783.96
#2020-01-17|1796.74
#2020-01-20|1782.46
#2020-01-21|1724.84
#2020-01-22|1755.92
#2020-01-23|1715.49
#2020-01-24|1719.97
#2020-01-27|1718.79
#2020-01-28|1719.12
#2020-01-29|1670.93
#2020-01-30|1621.74
#2020-01-31|1613.08
#2020-02-03|1619.68
#2020-02-04|1657.19
#2020-02-05|1665.60
#2020-02-06|1705.31
#2020-02-07|1700.93
#2020-02-10|1693.15
#2020-02-11|1716.61
#2020-02-12|1731.66
#2020-02-13|1734.21
#2020-02-14|1735.23
#2020-02-17|1750.21
#2020-02-18|1725.92
#2020-02-19|1736.88
#2020-02-20|1737.13
#2020-02-21|1714.81
#2020-02-24|1677.84
#2020-02-25|1690.35
#2020-02-26|1677.48
#2020-02-27|1688.98
#2020-02-28|1638.99
#2020-03-02|1669.56
#2020-03-03|1674.51
#2020-03-04|1679.78
#2020-03-05|1715.48
#2020-03-06|1677.47
#2020-03-09|1597.23
#2020-03-10|1620.39
#2020-03-11|1608.39
#2020-03-12|1543.69
#2020-03-13|1532.41
#2020-03-16|1450.88
#2020-03-17|1451.84
#2020-03-18|1385.19
#2020-03-19|1361.27
#2020-03-20|1444.40
#2020-03-23|1385.62
#2020-03-24|1453.44
#2020-03-25|1514.89
#2020-03-26|1510.98
#2020-03-27|1518.21
#2020-03-30|1498.60
#2020-03-31|1532.15
#2020-04-01|1505.11
#2020-04-02|1525.71
#2020-04-03|1516.31
#2020-04-06|1539.43
#2020-04-07|1572.14
#2020-04-08|1554.05
#2020-04-09|1576.89
#2020-04-10|1576.75
#2020-04-13|1576.60
#2020-04-14|1586.80
#2020-04-15|1573.29
#2020-04-16|1578.63
#2020-04-17|1597.41
#2020-04-20|1602.42
#2020-04-21|1569.55
#2020-04-22|1587.32
#2020-04-23|1591.33
#2020-04-24|1577.77
#2020-04-27|1608.46
#2020-04-28|1626.63
#2020-04-29|1636.21
#2020-04-30|1636.08
#2020-05-01|1636.05
#2020-05-04|1570.32
#2020-05-05|1588.16
#2020-05-06|1609.27
#2020-05-07|1605.08
#2020-05-08|1633.71
#2020-05-11|1658.11
#2020-05-12|1643.52
#2020-05-13|1649.67
#2020-05-14|1636.58
#2020-05-15|1631.25
#2020-05-18|1640.58
#2020-05-19|1667.30
#2020-05-20|1678.01
#2020-05-21|1661.96
#2020-05-22|1585.94
#2020-05-25|1603.61
#2020-05-26|1634.26
#2020-05-27|1619.13
#2020-05-28|1605.21
#2020-05-29|1617.14
#2020-06-01|1671.58
#2020-06-02|1681.84
#2020-06-03|1701.60
#2020-06-04|1710.30
#2020-06-05|1718.85
#2020-06-08|1708.08
#2020-06-09|1721.98
#2020-06-10|1738.48
#2020-06-11|1713.70
#2020-06-12|1705.19
#2020-06-15|1673.17
#2020-06-16|1723.09
#2020-06-17|1729.73
#2020-06-18|1742.88
#2020-06-19|1755.40
#2020-06-22|1757.66
#2020-06-23|1792.64
#2020-06-24|1789.10
#2020-06-25|1789.03
#2020-06-26|1775.31
#2020-06-29|1760.50
#2020-06-30|1770.54
#2020-07-01|1770.57
#2020-07-02|1841.85
#2020-07-03|1881.89
#2020-07-06|1946.83
#2020-07-07|1923.98
#2020-07-08|1982.45
#2020-07-09|2013.97
#2020-07-10|1972.17
#2020-07-13|1980.83
#2020-07-14|1934.80
#2020-07-15|1945.02
#2020-07-16|1861.10
#2020-07-17|1883.99
#2020-07-20|1903.31
#2020-07-21|1967.89
#2020-07-22|1913.37
#2020-07-23|1946.71
#2020-07-24|1877.05
#2020-07-27|1863.51
#2020-07-28|1900.49
#2020-07-29|1910.90
#2020-07-30|1900.97
#2020-07-31|1896.11
#2020-08-03|1911.75
#2020-08-04|1950.61
#2020-08-05|1971.39
#2020-08-06|1968.30
#2020-08-07|1927.45
#2020-08-10|1893.90
#2020-08-11|1913.25
#2020-08-12|1912.53
#2020-08-13|1908.02
#2020-08-14|1914.64
#2020-08-17|1929.38
#2020-08-18|1951.91
#2020-08-19|1935.17
#2020-08-20|1922.05
#2020-08-21|1941.31
#2020-08-24|1989.40
#2020-08-25|1976.36
#2020-08-26|1980.00
#2020-08-27|1994.69
#2020-08-28|1982.90
#2020-08-31|1949.91
#2020-09-01|1971.26
#2020-09-02|1980.37
#2020-09-03|1953.86
#2020-09-04|1932.62
#2020-09-07|1900.51
#2020-09-08|1897.53
#2020-09-09|1877.07
#2020-09-10|1873.02
#2020-09-11|1898.38
#2020-09-14|1920.15
#2020-09-15|1930.57
#2020-09-16|1942.43
#2020-09-17|1918.90
#2020-09-18|1931.94
#2020-09-21|1892.74
#2020-09-22|1886.85
#2020-09-23|1895.23
#2020-09-24|1852.86
#2020-09-25|1833.60
#2020-09-28|1857.16
#2020-09-29|1853.31
#2020-09-30|1890.27
#2020-10-01|1890.22
#2020-10-02|1890.21
#2020-10-05|1916.49
#2020-10-06|1934.62
#2020-10-07|1962.57
#2020-10-08|1970.98
#2020-10-09|1963.80
#2020-10-12|2012.82
#2020-10-13|2012.91
#2020-10-14|2033.92
#2020-10-15|1977.69
#2020-10-16|2009.38
#2020-10-19|2013.60
#2020-10-20|2025.83
#2020-10-21|2038.94
#2020-10-22|2036.61
#2020-10-23|2028.37
#2020-10-26|2028.34
#2020-10-27|2036.09
#2020-10-28|2058.77
#2020-10-29|2057.88
#2020-10-30|2011.25
#2020-11-02|2044.81
#2020-11-03|2060.88
#2020-11-04|2024.30
#2020-11-05|2121.69
#2020-11-06|2095.69
#2020-11-09|2133.14
#2020-11-10|2074.74
#2020-11-11|1981.71
#2020-11-12|2018.11
#2020-11-13|2044.02
#2020-11-16|2046.54
#2020-11-17|2023.79
#2020-11-18|2037.96
#2020-11-19|2010.28
#2020-11-20|2039.81
#2020-11-23|2070.16
#2020-11-24|2072.33
#2020-11-25|2044.49
#2020-11-26|2073.38
#2020-11-27|2082.66
#2020-11-30|2030.72
#2020-12-01|2047.23
#2020-12-02|2026.44
#2020-12-03|2041.98
#2020-12-04|2059.66
#2020-12-07|2030.85
#2020-12-08|2026.23
#2020-12-09|2033.59
#2020-12-10|2013.84
#2020-12-11|2030.35
#2020-12-14|2006.76
#2020-12-15|1989.05
#2020-12-16|2014.67
#2020-12-17|2046.62
#2020-12-18|2037.52
#2020-12-21|2023.53
#2020-12-22|2010.11
#2020-12-23|2021.44
#2020-12-24|1977.65
#2020-12-25|1977.69
#2020-12-28|1918.82
#2020-12-29|1958.89
#2020-12-30|2028.12
#2020-12-31|2040.18
#2021-01-01|2040.18
#2021-01-04|2041.40
#2021-01-05|2047.42
#2021-01-06|2081.31
#2021-01-07|2042.70
#2021-01-08|2071.79
#2021-01-11|2073.96
#2021-01-12|2085.43
#2021-01-13|2093.93
#2021-01-14|2142.55
#2021-01-15|2158.19
#2021-01-18|2192.87
#2021-01-19|2233.22
#2021-01-20|2319.71
#2021-01-21|2303.99
#2021-01-22|2279.90
#2021-01-25|2370.35
#2021-01-26|2297.30
#2021-01-27|2282.27
#2021-01-28|2213.43
#2021-01-29|2196.12
#2021-02-01|2260.90
#2021-02-02|2309.70
#2021-02-03|2331.06
#2021-02-04|2314.54
#2021-02-05|2307.44
#2021-02-08|2314.61
#2021-02-09|2329.59
#2021-02-10|2380.42
#2021-02-11|2390.01
#2021-02-12|2389.98
#2021-02-15|2390.01
#2021-02-16|2414.02
#2021-02-17|2444.71
#2021-02-18|2385.63
#2021-02-19|2383.62
#2021-02-22|2313.94
#2021-02-23|2302.58
#2021-02-24|2226.15
#2021-02-25|2260.73
#2021-02-26|2162.21
#2021-03-01|2223.66
#2021-03-02|2197.27
#2021-03-03|2252.32
#2021-03-04|2164.35
#2021-03-05|2147.92
#2021-03-08|2065.00
#2021-03-09|2070.92
#2021-03-10|2109.87
#2021-03-11|2167.16
#2021-03-12|2128.40
#2021-03-15|2100.05
#2021-03-16|2127.30
#2021-03-17|2130.25
#2021-03-18|2172.26
#2021-03-19|2142.36
#2021-03-22|2142.33
#2021-03-23|2104.40
#2021-03-24|2070.52
#2021-03-25|2039.90
#2021-03-26|2066.96
#2021-03-29|2059.30
#2021-03-30|2084.99
#2021-03-31|2072.57
#2021-04-01|2146.07
#2021-04-02|2146.10
#2021-04-05|2146.22
#2021-04-06|2145.99
#2021-04-07|2113.46
#2021-04-08|2118.21
#2021-04-09|2090.74
#2021-04-12|2092.58
#2021-04-13|2080.82
#2021-04-14|2123.54
#2021-04-15|2108.89
#2021-04-16|2132.97
#2021-04-19|2139.59
#2021-04-20|2134.57
#2021-04-21|2092.66
#2021-04-22|2108.92
#2021-04-23|2138.99
#2021-04-26|2124.73
#2021-04-27|2126.46
#2021-04-28|2141.08
#2021-04-29|2147.87
#2021-04-30|2105.00
#2021-05-03|2094.68
#2021-05-04|2104.88
#2021-05-05|2077.98
#2021-05-06|2083.11
#2021-05-07|2063.73
#2021-05-10|2050.51
#2021-05-11|2004.58
#2021-05-12|2048.58
#2021-05-13|1996.06
#2021-05-14|1992.56
#2021-05-17|2023.32
#2021-05-18|2050.14
#2021-05-19|2050.40
#2021-05-20|2053.24
#2021-05-21|2055.46
#2021-05-24|2044.07
#2021-05-25|2085.76
#2021-05-26|2100.04
#2021-05-27|2100.93
#2021-05-28|2084.82
#2021-05-31|2128.14
#2021-06-01|2161.37
#2021-06-02|2147.50
#2021-06-03|2119.43
#2021-06-04|2111.00
#2021-06-07|2104.04
#2021-06-08|2098.24
#2021-06-09|2095.06
#2021-06-10|2095.51
#2021-06-11|2097.31
#2021-06-14|2096.81
#2021-06-15|2088.31
#2021-06-16|2056.79
#2021-06-17|2068.03
#2021-06-18|2091.83
#2021-06-21|2073.22
#2021-06-22|2055.39
#2021-06-23|2094.59
#2021-06-24|2103.84
#2021-06-25|2142.85
#2021-06-28|2157.15
#2021-06-29|2138.89
#2021-06-30|2128.45
#2021-07-01|2128.57
#2021-07-02|2079.07
#2021-07-05|2045.14
#2021-07-06|2045.48
#2021-07-07|2037.09
#2021-07-08|1964.91
#2021-07-09|1982.22
#2021-07-12|1997.88
#2021-07-13|2037.56
#2021-07-14|2036.68
#2021-07-15|2062.23
#2021-07-16|2056.46
#2021-07-19|2013.03
#2021-07-20|1993.59
#2021-07-21|1988.03
#2021-07-22|2019.91
#2021-07-23|1985.66
#2021-07-26|1864.55
#2021-07-27|1741.26
#2021-07-28|1785.80
#2021-07-29|1887.23
#2021-07-30|1847.04
#2021-08-02|1868.49
#2021-08-03|1854.11
#2021-08-04|1873.86
#2021-08-05|1846.44
#2021-08-06|1847.02
#2021-08-09|1852.32
#2021-08-10|1902.53
#2021-08-11|1901.77
#2021-08-12|1886.41
#2021-08-13|1866.12
#2021-08-16|1835.01
#2021-08-17|1778.58
#2021-08-18|1793.12
#2021-08-19|1740.80
#2021-08-20|1704.71
#2021-08-23|1721.70
#2021-08-24|1810.30
#2021-08-25|1814.94
#2021-08-26|1794.85
#2021-08-27|1787.61
#2021-08-30|1802.82
#2021-08-31|1850.42
#2021-09-01|1862.30
#2021-09-02|1882.81
#2021-09-03|1865.70
#2021-09-06|1893.78
#2021-09-07|1913.15
#2021-09-08|1919.27
#2021-09-09|1848.81
#2021-09-10|1887.77
#2021-09-13|1848.55
#2021-09-14|1825.16
#2021-09-15|1783.43
#2021-09-16|1754.75
#2021-09-17|1787.83
#2021-09-20|1736.42
#2021-09-21|1733.03
#2021-09-22|1733.56
#2021-09-23|1757.37
#2021-09-24|1729.44
#2021-09-27|1721.72
#2021-09-28|1760.55
#2021-09-29|1749.07
#2021-09-30|1739.63
#2021-10-01|1739.26
#2021-10-04|1700.01
#2021-10-05|1694.37
#2021-10-06|1680.16
#2021-10-07|1752.06
#2021-10-08|1767.04
#2021-10-11|1819.47
#2021-10-12|1783.60
#2021-10-13|1783.72
#2021-10-14|1784.15
#2021-10-15|1811.45
#2021-10-18|1821.08
#2021-10-19|1850.42
#2021-10-20|1886.15
#2021-10-21|1877.17
#2021-10-22|1891.34
#2021-10-25|1885.01
#2021-10-26|1865.08
#2021-10-27|1821.35
#2021-10-28|1813.80
#2021-10-29|1799.36
#2021-11-01|1771.74
#2021-11-02|1766.48
#2021-11-03|1765.95
#2021-11-04|1789.38
#2021-11-05|1751.32
#2021-11-08|1739.39
#2021-11-09|1745.76
#2021-11-10|1777.14
#2021-11-11|1797.43
#2021-11-12|1814.61
#2021-11-15|1817.30
#2021-11-16|1851.12
#2021-11-17|1851.09
#2021-11-18|1803.41
#2021-11-19|1773.37
#2021-11-22|1760.59
#2021-11-23|1733.81
#2021-11-24|1727.07
#2021-11-25|1744.50
#2021-11-26|1695.06
#2021-11-29|1687.45
#2021-11-30|1663.21
#2021-12-01|1671.88
#2021-12-02|1673.17
#2021-12-03|1654.59
#2021-12-06|1600.64
#2021-12-07|1667.75
#2021-12-08|1662.91
#2021-12-09|1692.96
#2021-12-10|1668.74
#2021-12-13|1663.45
#2021-12-14|1636.62
#2021-12-15|1619.21
#2021-12-16|1625.76
#2021-12-17|1592.38
#2021-12-20|1551.61
#2021-12-21|1573.22
#2021-12-22|1584.86
#2021-12-23|1592.67
#2021-12-24|1589.04
#2021-12-27|1588.86
#2021-12-28|1584.45
#2021-12-29|1562.28
#2021-12-30|1560.63
#2021-12-31|1608.88
#2022-01-03|1594.48
#2022-01-04|1586.53
#2022-01-05|1541.52
#2022-01-06|1559.30
#2022-01-07|1596.51
#2022-01-10|1619.12
#2022-01-11|1619.28
#2022-01-12|1680.28
#2022-01-13|1668.14
#2022-01-14|1655.65
#2022-01-17|1636.35
#2022-01-18|1627.66
#2022-01-19|1626.07
#2022-01-20|1695.62
#2022-01-21|1691.91
#2022-01-24|1653.70
#2022-01-25|1622.38
#2022-01-26|1624.52
#2022-01-27|1571.00
#2022-01-28|1555.57
#2022-01-31|1588.04
#2022-02-01|1588.75
#2022-02-02|1588.87
#2022-02-03|1588.94
#2022-02-04|1636.91
#2022-02-07|1628.26
#2022-02-08|1602.07
#2022-02-09|1648.92
#2022-02-10|1668.58
#2022-02-11|1658.79
#2022-02-14|1626.09
#2022-02-15|1617.97
#2022-02-16|1647.88
#2022-02-17|1657.39
#2022-02-18|1624.18
#2022-02-21|1591.31
#2022-02-22|1559.03
#2022-02-23|1566.72
#2022-02-24|1506.49
#2022-02-25|1507.42
#2022-02-28|1506.98
#2022-03-01|1518.15
#2022-03-02|1496.19
#2022-03-03|1493.26
#2022-03-04|1444.09
#2022-03-07|1389.96
#2022-03-08|1358.06
#2022-03-09|1350.08
#2022-03-10|1363.25
#2022-03-11|1317.71
#2022-03-14|1205.28
#2022-03-15|1111.35
#2022-03-16|1283.03
#2022-03-17|1392.30
#2022-03-18|1376.29
#2022-03-21|1353.38
#2022-03-22|1416.40
#2022-03-23|1442.91
#2022-03-24|1417.42
#2022-03-25|1364.50
#2022-03-28|1386.88
#2022-03-29|1411.74
#2022-03-30|1435.01
#2022-03-31|1413.73
#2022-04-01|1416.33
#2022-04-04|1464.64
#2022-04-05|1464.46
#2022-04-06|1430.33
#2022-04-07|1401.73
#2022-04-08|1399.23
#2022-04-11|1343.00
#2022-04-12|1361.62
#2022-04-13|1368.71
#2022-04-14|1381.75
#2022-04-15|1381.64
#2022-04-18|1381.61
#2022-04-19|1340.50
#2022-04-20|1326.67
#2022-04-21|1292.15
#2022-04-22|1290.51
#2022-04-25|1234.03
#2022-04-26|1252.61
#2022-04-27|1261.16
#2022-04-28|1288.05
#2022-04-29|1375.61
#2022-05-02|1375.33
#2022-05-03|1367.84
#2022-05-04|1339.07
#2022-05-05|1333.91
#2022-05-06|1273.14
#2022-05-09|1273.13
#2022-05-10|1241.04
#2022-05-11|1260.25
#2022-05-12|1223.95
#2022-05-13|1260.65
#2022-05-16|1264.77
#2022-05-17|1315.13
#2022-05-18|1316.31
#2022-05-19|1276.10
#2022-05-20|1319.21
#2022-05-23|1302.14
#2022-05-24|1271.58
#2022-05-25|1272.11
#2022-05-26|1269.04
#2022-05-27|1310.37
#2022-05-30|1343.68
#2022-05-31|1380.05
#2022-06-01|1368.64
#2022-06-02|1354.95
#2022-06-03|1355.02
#2022-06-06|1395.97
#2022-06-07|1396.67
#2022-06-08|1452.71
#2022-06-09|1446.40
#2022-06-10|1451.07
#2022-06-13|1391.49
#2022-06-14|1389.05
#2022-06-15|1412.31
#2022-06-16|1376.99
#2022-06-17|1394.48
#2022-06-20|1400.56
#2022-06-21|1427.75
#2022-06-22|1388.02
#2022-06-23|1415.49
#2022-06-24|1453.02
#2022-06-27|1485.08
#2022-06-28|1490.27
#2022-06-29|1459.70
#2022-06-30|1448.21
#2022-07-01|1448.20
#2022-07-04|1451.39
#2022-07-05|1453.79
#2022-07-06|1440.65
#2022-07-07|1443.03
#2022-07-08|1451.82
#2022-07-11|1404.69
#2022-07-12|1376.28
#2022-07-13|1372.43
#2022-07-14|1375.00
#2022-07-15|1334.70
#2022-07-18|1368.64
#2022-07-19|1355.12
#2022-07-20|1373.26
#2022-07-21|1360.78
#2022-07-22|1360.21
#2022-07-25|1347.97
#2022-07-26|1369.97
#2022-07-27|1348.00
#2022-07-28|1346.55
#2022-07-29|1301.73
#2022-08-01|1292.75
#2022-08-02|1260.10
#2022-08-03|1270.33
#2022-08-04|1300.47
#2022-08-05|1302.33
#2022-08-08|1283.34
#2022-08-09|1279.13
#2022-08-10|1250.69
#2022-08-11|1287.43
#2022-08-12|1295.27
#2022-08-15|1285.89
#2022-08-16|1273.66
#2022-08-17|1278.52
#2022-08-18|1270.74
#2022-08-19|1273.89
#2022-08-22|1270.03
#2022-08-23|1263.95
#2022-08-24|1245.71
#2022-08-25|1302.43
#2022-08-26|1317.38
#2022-08-29|1308.59
#2022-08-30|1303.67
#2022-08-31|1306.94
#2022-09-01|1287.03
#2022-09-02|1275.71
#2022-09-05|1254.64
#2022-09-06|1255.26
#2022-09-07|1246.58
#2022-09-08|1232.20
#2022-09-09|1266.09
#2022-09-12|1266.16
#2022-09-13|1260.72
#2022-09-14|1229.31
#2022-09-15|1234.91
#2022-09-16|1212.15
#2022-09-19|1191.91
#2022-09-20|1207.13
#2022-09-21|1178.86
#2022-09-22|1163.33
#2022-09-23|1139.82
#2022-09-26|1146.12
#2022-09-27|1150.75
#2022-09-28|1113.45
#2022-09-29|1105.21
#2022-09-30|1103.23
#2022-10-03|1094.59
#2022-10-04|1094.59
#2022-10-05|1163.04
#2022-10-06|1154.57
#2022-10-07|1129.84
#2022-10-10|1093.45
#2022-10-11|1065.48
#2022-10-12|1059.50
#2022-10-13|1036.22
#2022-10-14|1052.91
#2022-10-17|1050.83
#2022-10-18|1077.59
#2022-10-19|1045.45
#2022-10-20|1020.87
#2022-10-21|1022.31
#2022-10-24| 938.38
#2022-10-25| 950.86
#2022-10-26| 961.16
#2022-10-27| 967.92
#2022-10-28| 924.00
#2022-10-31| 910.08
#2022-11-01| 967.36
#2022-11-02| 993.96
#2022-11-03| 960.74
#2022-11-04|1023.92
#2022-11-07|1052.51
#2022-11-08|1043.75
#2022-11-09|1028.05
#2022-11-10|1004.74
#2022-11-11|1094.74
#2022-11-14|1117.01
#2022-11-15|1181.53
#2022-11-16|1176.67
#2022-11-17|1157.98
#2022-11-18|1158.30
#2022-11-21|1136.30
#2022-11-22|1110.70
#2022-11-23|1120.49
#2022-11-24|1131.84
#2022-11-25|1121.30
#2022-11-28|1103.42
#2022-11-29|1173.58
#2022-11-30|1200.47
#2022-12-01|1212.04
#2022-12-02|1211.85
#2022-12-05|1283.48
#2022-12-06|1270.33
#2022-12-07|1224.33
#2022-12-08|1278.38
#2022-12-09|1310.65
#2022-12-12|1275.02
#2022-12-13|1275.97
#2022-12-14|1288.62
#2022-12-15|1262.99
#2022-12-16|1269.55
#2022-12-19|1263.08
#2022-12-20|1233.04
#2022-12-21|1238.54
#2022-12-22|1277.71
#2022-12-23|1264.52
#2022-12-26|1264.61
#2022-12-27|1265.26
#2022-12-28|1290.86
#2022-12-29|1280.29
#2022-12-30|1282.98
#2023-01-02|1282.98
#2023-01-03|1310.95
#2023-01-04|1360.56
#2023-01-05|1383.88
#2023-01-06|1382.21
#2023-01-09|1420.24
#2023-01-10|1414.46
#2023-01-11|1426.71
#2023-01-12|1418.97
#2023-01-13|1441.26
#2023-01-16|1438.03
#2023-01-17|1428.62
#2023-01-18|1432.74
#2023-01-19|1428.40
#2023-01-20|1462.14
#2023-01-23|1461.19
#2023-01-24|1461.12
#2023-01-25|1461.03
#2023-01-26|1501.58
#2023-01-27|1513.12
#2023-01-30|1447.70
#2023-01-31|1430.15
#2023-02-01|1458.91
#2023-02-02|1451.25
#2023-02-03|1430.38
#2023-02-06|1388.96
#2023-02-07|1401.63
#2023-02-08|1394.44
#2023-02-09|1420.95
#2023-02-10|1381.70
#2023-02-13|1386.36
#2023-02-14|1375.62
#2023-02-15|1358.35
#2023-02-16|1369.46
#2023-02-17|1349.82
#2023-02-20|1367.64
#2023-02-21|1332.69
#2023-02-22|1316.12
#2023-02-23|1321.44
#2023-02-24|1286.58
#2023-02-27|1280.36
#2023-02-28|1261.28
#2023-03-01|1328.04
#2023-03-02|1313.67
#2023-03-03|1329.42
#2023-03-06|1324.63
#2023-03-07|1315.69
#2023-03-08|1281.63
#2023-03-09|1260.78
#2023-03-10|1225.68
#2023-03-13|1251.82
#2023-03-14|1223.11
#2023-03-15|1246.16
#2023-03-16|1227.11
#2023-03-17|1251.49
#2023-03-20|1224.82
#2023-03-21|1246.34
#2023-03-22|1261.49
#2023-03-23|1302.04
#2023-03-24|1296.13
#2023-03-27|1268.51
#2023-03-28|1284.12
#2023-03-29|1316.06
#2023-03-30|1322.19
#2023-03-31|1330.97
#2023-04-03|1324.44
#2023-04-04|1309.81
#2023-04-05|1309.72
#2023-04-06|1312.77
#2023-04-07|1312.76
#2023-04-10|1312.62
#2023-04-11|1322.56
#2023-04-12|1300.73
#2023-04-13|1304.73
#2023-04-14|1311.26
#2023-04-17|1330.78
#2023-04-18|1321.71
#2023-04-19|1300.87
#2023-04-20|1298.17
#2023-04-21|1272.40
#2023-04-24|1264.75
#2023-04-25|1235.40
#2023-04-26|1248.11
#2023-04-27|1247.59
#2023-04-28|1250.67
#2023-05-01|1250.68
#2023-05-02|1248.48
#2023-05-03|1231.11
#2023-05-04|1248.31
#2023-05-05|1263.75
#2023-05-08|1274.17
#2023-05-09|1245.23
#2023-05-10|1243.03
#2023-05-11|1244.19
#2023-05-12|1237.51
#2023-05-15|1259.47
#2023-05-16|1264.06
#2023-05-17|1240.24
#2023-05-18|1250.83
#2023-05-19|1226.52
#2023-05-22|1242.47
#2023-05-23|1226.79
#2023-05-24|1205.90
#2023-05-25|1176.55
#2023-05-26|1176.61
#2023-05-29|1161.64
#2023-05-30|1167.73
#2023-05-31|1146.33
#2023-06-01|1146.36
#2023-06-02|1201.14
#2023-06-05|1205.41
#2023-06-06|1202.53
#2023-06-07|1216.80
#2023-06-08|1218.79
#2023-06-09|1227.17
#2023-06-12|1227.79
#2023-06-13|1240.41
#2023-06-14|1236.43
#2023-06-15|1274.35
#2023-06-16|1291.55
#2023-06-19|1276.49
#2023-06-20|1250.50
#2023-06-21|1220.68
#2023-06-22|1220.18
#2023-06-23|1199.65
#2023-06-26|1196.02
#2023-06-27|1221.26
#2023-06-28|1220.14
#2023-06-29|1201.74
#2023-06-30|1202.04
#2023-07-03|1232.03
#2023-07-04|1239.77
#2023-07-05|1221.46
#2023-07-06|1195.29
#2023-07-07|1187.34
#2023-07-10|1198.24
#2023-07-11|1212.88
#2023-07-12|1227.00
#2023-07-13|1261.96
#2023-07-14|1265.69
#2023-07-17|1265.68
#2023-07-18|1234.25
#2023-07-19|1230.59
#2023-07-20|1225.55
#2023-07-21|1233.35
#2023-07-24|1209.37
#2023-07-25|1273.44
#2023-07-26|1266.78
#2023-07-27|1285.52
#2023-07-28|1311.93
#2023-07-31|1328.41
#2023-08-01|1322.31
#2023-08-02|1286.62
#2023-08-03|1282.70
#2023-08-04|1297.02
#2023-08-07|1290.90
#2023-08-08|1263.26
#2023-08-09|1269.36
#2023-08-10|1271.91
#2023-08-11|1253.59
#2023-08-14|1232.49
#2023-08-15|1221.72
#2023-08-16|1204.21
#2023-08-17|1208.85
#2023-08-18|1179.06
#2023-08-21|1154.74
#2023-08-22|1167.95
#2023-08-23|1168.73
#2023-08-24|1197.51
#2023-08-25|1180.25
#2023-08-28|1193.23
#2023-08-29|1218.66
#2023-08-30|1210.79
#2023-08-31|1204.46
#2023-09-01|1203.83
#2023-09-04|1244.26
#2023-09-05|1221.01
#2023-09-06|1218.95
#2023-09-07|1202.56
#2023-09-08|1202.59
#2023-09-11|1202.76
#2023-09-12|1194.40
#2023-09-13|1188.57
#2023-09-14|1191.54
#2023-09-15|1195.84
#2023-09-18|1181.15
#2023-09-19|1184.50
#2023-09-20|1171.74
#2023-09-21|1152.94
#2023-09-22|1186.25
#2023-09-25|1163.07
#2023-09-26|1147.51
#2023-09-27|1154.24
#2023-09-28|1138.66
#2023-09-29|1166.62
#2023-10-02|1166.51
#2023-10-03|1131.63
#2023-10-04|1117.51
#2023-10-05|1118.29
#2023-10-06|1137.22
#2023-10-09|1141.12
#2023-10-10|1151.36
#2023-10-11|1167.75
#2023-10-12|1192.23
#2023-10-13|1159.01
#2023-10-16|1143.65
#2023-10-17|1150.62
#2023-10-18|1140.00
#2023-10-19|1111.48
#2023-10-20|1101.72
#2023-10-23|1101.58
#2023-10-24|1091.18
#2023-10-25|1106.11
#2023-10-26|1104.75
#2023-10-27|1130.60
#2023-10-30|1134.32
#2023-10-31|1113.33
#2023-11-01|1109.54
#2023-11-02|1116.36
#2023-11-03|1145.45
#2023-11-06|1176.99
#2023-11-07|1158.67
#2023-11-08|1153.47
#2023-11-09|1149.78
#2023-11-10|1127.38
#2023-11-13|1143.67
#2023-11-14|1137.56
#2023-11-15|1182.15
#2023-11-16|1168.30
#2023-11-17|1137.71
#2023-11-20|1162.08
#2023-11-21|1160.87
#2023-11-22|1160.08
#2023-11-23|1177.90
#2023-11-24|1155.41
#2023-11-27|1153.70
#2023-11-28|1141.00
#2023-11-29|1115.31
#2023-11-30|1122.19
#2023-12-01|1105.93
#2023-12-04|1088.12
#2023-12-05|1067.91
#2023-12-06|1078.75
#2023-12-07|1069.32
#2023-12-08|1065.86
#2023-12-11|1056.61
#2023-12-12|1070.54
#2023-12-13|1057.41
#2023-12-14|1061.55
#2023-12-15|1086.31
#2023-12-18|1076.71
#2023-12-19|1067.57
#2023-12-20|1072.67
#2023-12-21|1074.54
#2023-12-22|1033.47
#2023-12-25|1033.44
#2023-12-26|1034.12
#2023-12-27|1055.80
#2023-12-28|1087.45
#2023-12-29|1091.17
#2024-01-01|1091.17
#2024-01-02|1078.21
#2024-01-03|1073.48
#2024-01-04|1075.98
#2024-01-05|1062.06
#2024-01-08|1039.23
#2024-01-09|1033.01
#2024-01-10|1029.06
#2024-01-11|1043.67
#2024-01-12|1041.72
#2024-01-15|1036.01
#2024-01-16|1015.94
#2024-01-17| 974.35
#2024-01-18| 983.42
#2024-01-19| 969.64
#2024-01-22| 942.23
#2024-01-23| 970.10
#2024-01-24|1012.45
#2024-01-25|1034.35
#2024-01-26|1009.29
#2024-01-29|1016.49
#2024-01-30| 988.19
#2024-01-31| 972.22
#2024-02-01| 980.86
#2024-02-02| 978.06
#2024-02-05| 975.83
#2024-02-06|1024.34
#2024-02-07|1017.86
#2024-02-08|1005.48
#2024-02-09| 994.86
#2024-02-12| 995.14
#2024-02-13| 995.17
#2024-02-14|1006.46
#2024-02-15|1008.94
#2024-02-16|1039.41
#2024-02-19|1023.66
#2024-02-20|1031.42
#2024-02-21|1052.19
#2024-02-22|1071.90
#2024-02-23|1073.72
#2024-02-26|1066.30
#2024-02-27|1077.04
#2024-02-28|1056.03
#2024-02-29|1055.73
#2024-03-01|1061.78
#2024-03-04|1059.92
#2024-03-05|1029.76
#2024-03-06|1050.90
#2024-03-07|1038.53
#2024-03-08|1046.34
#2024-03-11|1066.65
#2024-03-12|1099.81
#2024-03-13|1099.22
#2024-03-14|1094.17
#2024-03-15|1078.84
#2024-03-18|1086.39
#2024-03-19|1069.67
#2024-03-20|1074.85
#2024-03-21|1091.52
#2024-03-22|1066.53
#2024-03-25|1064.26
#2024-03-26|1072.61
#2024-03-27|1060.27
#2024-03-28|1072.96
#2024-03-29|1072.99
#2024-04-01|1073.22
#2024-04-02|1093.47
#2024-04-03|1084.16
#2024-04-04|1084.22
#2024-04-05|1077.90
#2024-04-08|1080.21
#2024-04-09|1087.06
#2024-04-10|1109.34
#2024-04-11|1107.66
#2024-04-12|1086.15
#2024-04-15|1077.69
#2024-04-16|1056.17
#2024-04-17|1057.83
#2024-04-18|1066.83
#2024-04-19|1055.59
#2024-04-22|1074.18
#2024-04-23|1095.48
#2024-04-24|1124.66
#2024-04-25|1125.62
#2024-04-26|1155.44
#2024-04-29|1157.76
#2024-04-30|1156.00
#2024-05-01|1155.65
#2024-05-02|1186.09
#2024-05-03|1207.94
#2024-05-06|1218.43
#2024-05-07|1207.86
#2024-05-08|1192.71
#2024-05-09|1215.57
#2024-05-10|1238.70
#2024-05-13|1254.48
#2024-05-14|1257.33
#2024-05-15|1257.51
#2024-05-16|1278.60
#2024-05-17|1296.61
#2024-05-20|1302.19
#2024-05-21|1270.89
#2024-05-22|1269.04
#2024-05-23|1241.80
#2024-05-24|1221.99
#2024-05-27|1236.79
#2024-05-28|1237.27
#2024-05-29|1211.64
#2024-05-30|1198.20
#2024-05-31|1179.97
#2024-06-03|1206.04
#2024-06-04|1213.76
#2024-06-05|1213.86
#2024-06-06|1216.68
#2024-06-07|1210.27
#2024-06-10|1209.99
#2024-06-11|1197.23
#2024-06-12|1186.20
#2024-06-13|1200.73
#2024-06-14|1195.27
#2024-06-17|1192.49
#2024-06-18|1188.73
#2024-06-19|1223.59
#2024-06-20|1213.76
#2024-06-21|1192.69
#2024-06-24|1191.10
#2024-06-25|1196.10
#2024-06-26|1198.80
#2024-06-27|1172.45
#2024-06-28|1170.70
#2024-07-01|1170.06
#2024-07-02|1169.90
#2024-07-03|1189.89
#2024-07-04|1199.20
#2024-07-05|1187.07
#2024-07-08|1174.39
#2024-07-09|1177.19
#2024-07-10|1173.81
#2024-07-11|1196.95
#2024-07-12|1225.68
#2024-07-15|1205.02
#2024-07-16|1184.32
#2024-07-17|1182.37
#2024-07-18|1181.13
#2024-07-19|1156.69
#2024-07-22|1175.89
#2024-07-23|1160.48
#2024-07-24|1152.22
#2024-07-25|1128.65
#2024-07-26|1131.86
#2024-07-29|1142.40
#2024-07-30|1127.01
#2024-07-31|1153.31
#2024-08-01|1148.34
#2024-08-02|1126.61
#2024-08-05|1115.66
#2024-08-06|1114.85
#2024-08-07|1132.57
#2024-08-08|1133.05
#2024-08-09|1146.09
#2024-08-12|1152.15
#2024-08-13|1156.02
#2024-08-14|1145.52
#2024-08-15|1143.04
#2024-08-16|1164.61
#2024-08-19|1175.81
#2024-08-20|1169.62
#2024-08-21|1161.05
#2024-08-22|1175.25
#2024-08-23|1170.06
#2024-08-26|1182.54
#2024-08-27|1181.00
#2024-08-28|1164.86
#2024-08-29|1170.61
#2024-08-30|1186.52
#2024-09-02|1170.44
#2024-09-03|1168.92
#2024-09-04|1160.37
#2024-09-05|1159.74
#2024-09-06|1160.09
#2024-09-09|1142.02
#2024-09-10|1145.29
#2024-09-11|1142.17
#2024-09-12|1149.89
#2024-09-13|1157.97
#2024-09-16|1162.78
#2024-09-17|1173.95
#2024-09-18|1174.04
#2024-09-19|1201.59
#2024-09-20|1217.12
#2024-09-23|1217.05
#2024-09-24|1275.26
#2024-09-25|1283.72
#2024-09-26|1359.40
#2024-09-27|1414.14
#2024-09-30|1472.50
#2024-10-01|1470.86
#2024-10-02|1577.78
#2024-10-03|1544.85
#2024-10-04|1597.66
#2024-10-07|1631.77
#2024-10-08|1455.80
#2024-10-09|1428.71
#2024-10-10|1472.95
#2024-10-11|1472.41
#2024-10-14|1459.45
#2024-10-15|1395.18
#2024-10-16|1394.06
#2024-10-17|1374.67
#2024-10-18|1433.71
#2024-10-21|1406.76
#2024-10-22|1412.04
#2024-10-23|1434.05
#2024-10-24|1407.16
#2024-10-25|1414.52
#2024-10-28|1417.14
#2024-10-29|1421.99
#2024-10-30|1395.67
#2024-10-31|1386.30
#2024-11-01|1403.50
#2024-11-04|1413.19
#2024-11-05|1449.28
#2024-11-06|1415.13
#2024-11-07|1448.21
#2024-11-08|1430.27
#2024-11-11|1412.21
#2024-11-12|1369.20
#2024-11-13|1366.35
#2024-11-14|1336.54
#2024-11-15|1333.94
#2024-11-18|1344.34
#2024-11-19|1350.82
#2024-11-20|1357.49
#2024-11-21|1348.67
#2024-11-22|1316.28
#2024-11-25|1311.60
#2024-11-26|1310.32
#2024-11-27|1344.06
#2024-11-28|1324.85
#2024-11-29|1330.35
#2024-12-02|1343.14
#2024-12-03|1354.28
#2024-12-04|1352.78
#2024-12-05|1341.73
#2024-12-06|1367.57
#2024-12-09|1412.98
#2024-12-10|1396.26
#2024-12-11|1387.68
#2024-12-12|1407.47
#2024-12-13|1375.40
#2024-12-16|1361.66
#2024-12-17|1353.42
#2024-12-18|1368.05
#2024-12-19|1363.17
#2024-12-20|1360.24
#2024-12-23|1366.80
#2024-12-24|1381.14
#2024-12-25|1381.20
#2024-12-26|1381.07
#2024-12-27|1379.81
#2024-12-30|1375.22
#2024-12-31|1374.64
#2025-01-01|1374.64
#2025-01-02|1345.26
#2025-01-03|1351.48
#2025-01-06|1345.32
#2025-01-07|1319.89
#2025-01-08|1304.01
#2025-01-09|1305.02
#2025-01-10|1286.11
#2025-01-13|1275.52
#2025-01-14|1305.21
#2025-01-15|1308.87
#2025-01-16|1323.41
#2025-01-17|1326.47
#2025-01-20|1355.46
#2025-01-21|1366.67
#2025-01-22|1340.40
#2025-01-23|1338.51
#2025-01-24|1366.07
#2025-01-27|1382.36
#2025-01-28|1385.99
#2025-01-29|1385.85
#2025-01-30|1385.93
#2025-01-31|1385.83
#2025-02-03|1387.57
#2025-02-04|1435.35
#2025-02-05|1422.42
#2025-02-06|1443.16
#2025-02-07|1461.79
#2025-02-10|1492.83
#2025-02-11|1469.82
#2025-02-12|1512.50
#2025-02-13|1505.28
#2025-02-14|1580.89
#2025-02-17|1583.70
#2025-02-18|1611.71
#2025-02-19|1602.36
#2025-02-20|1574.47
#2025-02-21|1652.66
#2025-02-24|1634.87
#2025-02-25|1601.42
#2025-02-26|1660.75
#2025-02-27|1649.29
#2025-02-28|1583.09
#2025-03-03|1591.06
#2025-03-04|1587.09
#2025-03-05|1634.08
#2025-03-06|1706.89
#2025-03-07|1697.04
#2025-03-10|1660.01
#2025-03-11|1664.66
#2025-03-12|1654.96
#2025-03-13|1640.66
#2025-03-14|1687.95
#2025-03-17|1699.87
#2025-03-18|1751.37
#2025-03-19|1746.19
#2025-03-20|1698.71
#2025-03-21|1657.48
#2025-03-24|1674.14
#2025-03-25|1627.56
#2025-03-26|1640.44
#2025-03-27|1647.47
#2025-03-28|1639.58
#2025-03-31|1611.32
#2025-04-01|1623.69
#2025-04-02|1624.94
#2025-04-03|1595.33
#2025-04-04|1596.78
#2025-04-07|1363.61
#2025-04-08|1397.44
#2025-04-09|1419.42
#2025-04-10|1441.68
#2025-04-11|1458.67
#2025-04-14|1495.12
#2025-04-15|1500.29
#2025-04-16|1456.50
#2025-04-17|1481.42
#2025-04-18|1481.50
#2025-04-21|1481.91
#2025-04-22|1497.78
#2025-04-23|1538.27
#2025-04-24|1527.52
#2025-04-25|1536.96
#2025-04-28|1535.56
#2025-04-29|1534.10
#2025-04-30|1545.61
#2025-05-01|1545.09
#2025-05-02|1583.28
#2025-05-05|1583.29
#2025-05-06|1592.34
#2025-05-07|1577.94
#2025-05-08|1585.26
#2025-05-09|1587.60
#2025-05-12|1640.57
#2025-05-13|1606.14
#2025-05-14|1644.16
#2025-05-15|1630.16
#2025-05-16|1616.05
#2025-05-19|1611.86
#2025-05-20|1633.13
#2025-05-21|1648.09
#2025-05-22|1629.29
#2025-05-23|1630.62
#2025-05-26|1601.87
#2025-05-27|1610.99
#2025-05-28|1601.11
#2025-05-29|1627.78
#2025-05-30|1594.54
#2025-06-02|1584.04
#2025-06-03|1609.79
#2025-06-04|1627.37
#2025-06-05|1645.77
#2025-06-06|1637.82
#2025-06-09|1667.33
#2025-06-10|1667.78
#2025-06-11|1688.93
#2025-06-12|1667.17
#2025-06-13|1652.34
#2025-06-16|1665.31
#2025-06-17|1661.86
#2025-06-18|1644.23
#2025-06-19|1606.59
#2025-06-20|1626.46
#2025-06-23|1635.13
#2025-06-24|1667.50
#2025-06-25|1686.98
#2025-06-26|1676.13
#2025-06-27|1673.99
#2025-06-30|1658.74
#2025-07-01|1658.67
#2025-07-02|1663.53
#2025-07-03|1654.75
#2025-07-04|1649.34
#2025-07-07|1649.76
#2025-07-08|1669.00
#2025-07-09|1644.66
#2025-07-10|1652.12
#2025-07-11|1658.60
#2025-07-14|1671.79
#2025-07-15|1710.49
#2025-07-16|1706.22
#2025-07-17|1708.06
#2025-07-18|1733.66
#2025-07-21|1748.89
#2025-07-22|1756.55
#2025-07-23|1793.60
#2025-07-24|1804.80
#2025-07-25|1782.47
#2025-07-28|1791.68
#2025-07-29|1793.47
#2025-07-30|1770.02
#2025-07-31|1742.02
#2025-08-01|1722.06
#2025-08-04|1744.02
#2025-08-05|1763.26
#2025-08-06|1769.61
#2025-08-07|1777.00
#2025-08-08|1761.85
#2025-08-11|1763.33
#2025-08-12|1761.19
#2025-08-13|1817.77
#2025-08-14|1819.89
#2025-08-15|1813.33
#2025-08-18|1818.55
#2025-08-19|1818.51
#2025-08-20|1814.32
#2025-08-21|1809.20
#2025-08-22|1831.37
#2025-08-25|1875.37
#2025-08-26|1861.10
#2025-08-27|1832.31
#2025-08-28|1802.03
#2025-08-29|1811.58
#2025-09-01|1867.67
#2025-09-02|1855.28
#2025-09-03|1850.40
#2025-09-04|1818.55
#2025-09-05|1853.46
#2025-09-08|1879.21
#2025-09-09|1906.27
#2025-09-10|1919.39
#2025-09-11|1911.05
#2025-09-12|1949.05
#2025-09-15|1955.16
#2025-09-16|1952.41
#2025-09-17|2004.72
#2025-09-18|1970.66
#2025-09-19|1974.13
#2025-09-22|1964.52
#2025-09-23|1945.24
#2025-09-24|1987.21
#2025-09-25|1988.60
#2025-09-26|1954.88
#2025-09-29|1998.57
#2025-09-30|2025.27
#2025-10-01|2024.87
#2025-10-02|2063.39
#2025-10-03|2055.54
#2025-10-06|2041.09
#2025-10-07|2041.01
#2025-10-08|2031.90
#2025-10-09|2025.65
#2025-10-10|1970.82
#2025-10-13|1940.45
#2025-10-14|1894.67
#2025-10-15|1936.74
#2025-10-16|1935.27
#2025-10-17|1878.11
#2025-10-20|1924.98
#2025-10-21|1940.93
#2025-10-22|1919.79
#2025-10-23|1933.99
#2025-10-24|1952.19
#2025-10-27|1987.58
#2025-10-28|1961.09
#2025-10-29|1960.83
#2025-10-30|1963.72
#2025-10-31|1919.55
#2025-11-03|1929.87
#2025-11-04|1904.44
#2025-11-05|1903.27
#2025-11-06|1946.75
#2025-11-07|1917.68
#2025-11-10|1953.60
#2025-11-11|1952.02
#2025-11-12|1959.13
#2025-11-13|1977.27
#2025-11-14|1928.81
#2025-11-17|1914.63
#2025-11-18|1876.03
#2025-11-19|1874.30
#2025-11-20|1870.76
#2025-11-21|1817.68
#2025-11-24|1861.69
#2025-11-25|1881.98
#2025-11-26|1876.87
#2025-11-27|1869.22
#2025-11-28|1865.51
#2025-12-01|1881.90
#2025-12-02|1885.18
#2025-12-03|1859.01
#2025-12-04|1873.97
#2025-12-05|1888.89
#2025-12-08|1871.89
#2025-12-09|1843.12
#2025-12-10|1850.19
#2025-12-11|1840.33
#2025-12-12|1875.93
#2025-12-15|1842.94
#2025-12-16|1809.77
#2025-12-17|1829.86
#2025-12-18|1824.98
#2025-12-19|1842.78
#2025-12-22|1850.60
#2025-12-23|1842.49
#2025-12-24|1839.94
#2025-12-25|1840.01
#2025-12-26|1841.04
#2025-12-29|1827.18
#2025-12-30|1839.71
#2025-12-31|1827.79
#2026-01-01|1827.79
#2026-01-02|1882.38
#2026-01-05|1892.74
#2026-01-06|1914.27
#2026-01-07|1896.32
#2026-01-08|1872.19
#2026-01-09|1880.30
#2026-01-12|1921.38
#2026-01-13|1939.74
#2026-01-14|1961.13
#2026-01-15|1942.94
#2026-01-16|1936.33
#2026-01-19|1912.88
#2026-01-20|1904.07
#2026-01-21|1915.15
#2026-01-22|1912.84
#2026-01-23|1924.03
#2026-01-26|1918.65
#2026-01-27|1939.57
#2026-01-28|1984.40
#2026-01-29|1988.98
#2026-01-30|1939.42
#2026-02-02|1888.27
#2026-02-03|1878.15
#2026-02-04|1863.76
#2026-02-05|1866.93
#2026-02-06|1844.26
#2026-02-09|1878.47
#2026-02-10|1889.46
#2026-02-11|1895.25
#2026-02-12|1876.36
#2026-02-13|1848.51
#2026-02-16|1856.44
#2026-02-17|1856.42
#2026-02-18|1856.63
#2026-02-19|1856.69
#2026-02-20|1823.10
#2026-02-23|1872.85
#2026-02-24|1827.74
#2026-02-25|1834.09
#2026-02-26|1787.83
#2026-02-27|1798.97
#2026-03-02|1762.27
#2026-03-03|1737.43
#2026-03-04|1706.83
#2026-03-05|1697.77
#2026-03-06|1737.57
#2026-03-09|1723.92
#2026-03-10|1770.61
#2026-03-11|1769.40
#2026-03-12|1760.16
#2026-03-13|1751.24
#2026-03-16|1777.64
#2026-03-17|1773.94
#2026-03-18|1785.49
#2026-03-19|1730.64
#2026-03-20|1699.66
#2026-03-23|1642.55
#2026-03-24|1691.80
#2026-03-25|1705.06
#2026-03-26|1665.71
#2026-03-27|1676.59
#2026-03-30|1660.20
#2026-03-31|1653.81
#2026-04-01|1693.69
#2026-04-02|1684.40