Table Data - NASDAQ China Small Cap Net Total Return Index
| Title | NASDAQ China Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCNSCN |
| 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: NQCNSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 206.37 |
| 2001-04-02 | 211.57 |
| 2001-04-03 | 205.85 |
| 2001-04-04 | 200.15 |
| 2001-04-05 | 203.83 |
| 2001-04-06 | 205.18 |
| 2001-04-09 | 208.34 |
| 2001-04-10 | 212.39 |
| 2001-04-11 | 212.48 |
| 2001-04-12 | 214.65 |
| 2001-04-13 | . |
| 2001-04-16 | 218.71 |
| 2001-04-17 | 221.77 |
| 2001-04-18 | 230.65 |
| 2001-04-19 | 230.32 |
| 2001-04-20 | 229.05 |
| 2001-04-23 | 230.66 |
| 2001-04-24 | 235.15 |
| 2001-04-25 | 226.77 |
| 2001-04-26 | 225.09 |
| 2001-04-27 | 226.37 |
| 2001-04-30 | 229.63 |
| 2001-05-01 | 229.63 |
| 2001-05-02 | 233.38 |
| 2001-05-03 | 232.10 |
| 2001-05-04 | 232.07 |
| 2001-05-07 | 233.84 |
| 2001-05-08 | 238.67 |
| 2001-05-09 | 240.04 |
| 2001-05-10 | 239.78 |
| 2001-05-11 | 241.01 |
| 2001-05-14 | 242.39 |
| 2001-05-15 | 246.37 |
| 2001-05-16 | 251.09 |
| 2001-05-17 | 252.17 |
| 2001-05-18 | 253.80 |
| 2001-05-21 | 259.44 |
| 2001-05-22 | 263.02 |
| 2001-05-23 | 262.27 |
| 2001-05-24 | 264.44 |
| 2001-05-25 | 272.14 |
| 2001-05-28 | . |
| 2001-05-29 | 268.35 |
| 2001-05-30 | 272.66 |
| 2001-05-31 | 275.21 |
| 2001-06-01 | 271.47 |
| 2001-06-04 | 270.27 |
| 2001-06-05 | 271.77 |
| 2001-06-06 | 272.34 |
| 2001-06-07 | 272.90 |
| 2001-06-08 | 270.42 |
| 2001-06-11 | 261.34 |
| 2001-06-12 | 258.63 |
| 2001-06-13 | 258.21 |
| 2001-06-14 | 244.06 |
| 2001-06-15 | 249.71 |
| 2001-06-18 | 244.46 |
| 2001-06-19 | 244.15 |
| 2001-06-20 | 246.84 |
| 2001-06-21 | 255.11 |
| 2001-06-22 | 257.16 |
| 2001-06-25 | 264.54 |
| 2001-06-26 | 262.60 |
| 2001-06-27 | 261.45 |
| 2001-06-28 | 254.38 |
| 2001-06-29 | 253.42 |
| 2001-07-02 | 251.11 |
| 2001-07-03 | 251.83 |
| 2001-07-04 | . |
| 2001-07-05 | 244.23 |
| 2001-07-06 | 242.12 |
| 2001-07-09 | 236.63 |
| 2001-07-10 | 243.71 |
| 2001-07-11 | 237.10 |
| 2001-07-12 | 239.42 |
| 2001-07-13 | 239.57 |
| 2001-07-16 | 236.76 |
| 2001-07-17 | 227.12 |
| 2001-07-18 | 225.83 |
| 2001-07-19 | 215.68 |
| 2001-07-20 | 220.71 |
| 2001-07-23 | 216.55 |
| 2001-07-24 | 212.28 |
| 2001-07-25 | 209.63 |
| 2001-07-26 | 213.30 |
| 2001-07-27 | 215.95 |
| 2001-07-30 | 210.17 |
| 2001-07-31 | 201.75 |
| 2001-08-01 | 204.74 |
| 2001-08-02 | 198.54 |
| 2001-08-03 | 194.48 |
| 2001-08-06 | 182.64 |
| 2001-08-07 | 182.82 |
| 2001-08-08 | 183.51 |
| 2001-08-09 | 193.00 |
| 2001-08-10 | 199.45 |
| 2001-08-13 | 194.76 |
| 2001-08-14 | 196.99 |
| 2001-08-15 | 200.09 |
| 2001-08-16 | 193.53 |
| 2001-08-17 | 194.04 |
| 2001-08-20 | 201.04 |
| 2001-08-21 | 202.68 |
| 2001-08-22 | 198.70 |
| 2001-08-23 | 201.33 |
| 2001-08-24 | 199.95 |
| 2001-08-27 | 197.49 |
| 2001-08-28 | 196.99 |
| 2001-08-29 | 196.12 |
| 2001-08-30 | 195.54 |
| 2001-08-31 | 192.58 |
| 2001-09-03 | . |
| 2001-09-04 | 196.59 |
| 2001-09-05 | 195.97 |
| 2001-09-06 | 197.18 |
| 2001-09-07 | 192.44 |
| 2001-09-10 | 194.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 160.06 |
| 2001-09-18 | 162.98 |
| 2001-09-19 | 172.29 |
| 2001-09-20 | 170.72 |
| 2001-09-21 | 166.31 |
| 2001-09-24 | 171.01 |
| 2001-09-25 | 171.98 |
| 2001-09-26 | 171.08 |
| 2001-09-27 | 174.23 |
| 2001-09-28 | 177.12 |
| 2001-10-01 | 177.13 |
| 2001-10-02 | 177.13 |
| 2001-10-03 | 179.66 |
| 2001-10-04 | 183.47 |
| 2001-10-05 | 185.12 |
| 2001-10-08 | 182.47 |
| 2001-10-09 | 188.91 |
| 2001-10-10 | 189.19 |
| 2001-10-11 | 190.38 |
| 2001-10-12 | 185.19 |
| 2001-10-15 | 184.66 |
| 2001-10-16 | 184.71 |
| 2001-10-17 | 186.54 |
| 2001-10-18 | 183.47 |
| 2001-10-19 | 182.56 |
| 2001-10-22 | 182.19 |
| 2001-10-23 | 194.52 |
| 2001-10-24 | 194.13 |
| 2001-10-25 | 192.33 |
| 2001-10-26 | 194.63 |
| 2001-10-29 | 196.09 |
| 2001-10-30 | 198.92 |
| 2001-10-31 | 200.29 |
| 2001-11-01 | 203.44 |
| 2001-11-02 | 202.90 |
| 2001-11-05 | 207.17 |
| 2001-11-06 | 205.78 |
| 2001-11-07 | 197.99 |
| 2001-11-08 | 200.74 |
| 2001-11-09 | 199.85 |
| 2001-11-12 | 197.78 |
| 2001-11-13 | 197.97 |
| 2001-11-14 | 201.30 |
| 2001-11-15 | 202.14 |
| 2001-11-16 | 202.61 |
| 2001-11-19 | 204.17 |
| 2001-11-20 | 203.68 |
| 2001-11-21 | 204.37 |
| 2001-11-22 | . |
| 2001-11-23 | 210.69 |
| 2001-11-26 | 209.82 |
| 2001-11-27 | 209.50 |
| 2001-11-28 | 208.45 |
| 2001-11-29 | 207.40 |
| 2001-11-30 | 211.88 |
| 2001-12-03 | 216.37 |
| 2001-12-04 | 217.71 |
| 2001-12-05 | 216.93 |
| 2001-12-06 | 218.49 |
| 2001-12-07 | 219.17 |
| 2001-12-10 | 221.81 |
| 2001-12-11 | 220.00 |
| 2001-12-12 | 217.13 |
| 2001-12-13 | 208.53 |
| 2001-12-14 | 208.97 |
| 2001-12-17 | 208.85 |
| 2001-12-18 | 209.57 |
| 2001-12-19 | 208.49 |
| 2001-12-20 | 210.16 |
| 2001-12-21 | 209.52 |
| 2001-12-24 | 208.03 |
| 2001-12-25 | . |
| 2001-12-26 | 209.85 |
| 2001-12-27 | 209.78 |
| 2001-12-28 | 210.33 |
| 2001-12-31 | 210.90 |
| 2002-01-01 | . |
| 2002-01-02 | 212.99 |
| 2002-01-03 | 214.95 |
| 2002-01-04 | 215.44 |
| 2002-01-07 | 219.09 |
| 2002-01-08 | 215.61 |
| 2002-01-09 | 210.23 |
| 2002-01-10 | 212.16 |
| 2002-01-11 | 209.29 |
| 2002-01-14 | 204.83 |
| 2002-01-15 | 201.69 |
| 2002-01-16 | 204.74 |
| 2002-01-17 | 203.63 |
| 2002-01-18 | 205.78 |
| 2002-01-21 | . |
| 2002-01-22 | 195.75 |
| 2002-01-23 | 198.30 |
| 2002-01-24 | 199.56 |
| 2002-01-25 | 203.04 |
| 2002-01-28 | 201.13 |
| 2002-01-29 | 202.68 |
| 2002-01-30 | 201.93 |
| 2002-01-31 | 204.33 |
| 2002-02-01 | 203.29 |
| 2002-02-04 | 203.89 |
| 2002-02-05 | 204.09 |
| 2002-02-06 | 203.13 |
| 2002-02-07 | 203.26 |
| 2002-02-08 | 203.59 |
| 2002-02-11 | 206.33 |
| 2002-02-12 | 206.33 |
| 2002-02-13 | 206.33 |
| 2002-02-14 | 206.33 |
| 2002-02-15 | 207.99 |
| 2002-02-18 | . |
| 2002-02-19 | 211.13 |
| 2002-02-20 | 211.90 |
| 2002-02-21 | 211.84 |
| 2002-02-22 | 210.68 |
| 2002-02-25 | 208.46 |
| 2002-02-26 | 207.51 |
| 2002-02-27 | 209.79 |
| 2002-02-28 | 209.34 |
| 2002-03-01 | 206.34 |
| 2002-03-04 | 209.03 |
| 2002-03-05 | 212.39 |
| 2002-03-06 | 212.21 |
| 2002-03-07 | 214.80 |
| 2002-03-08 | 215.10 |
| 2002-03-11 | 217.34 |
| 2002-03-12 | 218.61 |
| 2002-03-13 | 216.80 |
| 2002-03-14 | 217.82 |
| 2002-03-15 | 214.02 |
| 2002-03-18 | 214.17 |
| 2002-03-19 | 214.30 |
| 2002-03-20 | 213.95 |
| 2002-03-21 | 211.60 |
| 2002-03-22 | 213.31 |
| 2002-03-25 | 213.99 |
| 2002-03-26 | 210.44 |
| 2002-03-27 | 212.10 |
| 2002-03-28 | 212.37 |
| 2002-03-29 | . |
| 2002-04-01 | 211.28 |
| 2002-04-02 | 209.61 |
| 2002-04-03 | 211.64 |
| 2002-04-04 | 213.96 |
| 2002-04-05 | 213.67 |
| 2002-04-08 | 213.26 |
| 2002-04-09 | 213.83 |
| 2002-04-10 | 213.80 |
| 2002-04-11 | 212.85 |
| 2002-04-12 | 213.28 |
| 2002-04-15 | 210.40 |
| 2002-04-16 | 209.57 |
| 2002-04-17 | 211.12 |
| 2002-04-18 | 208.69 |
| 2002-04-19 | 208.79 |
| 2002-04-22 | 206.83 |
| 2002-04-23 | 207.83 |
| 2002-04-24 | 208.10 |
| 2002-04-25 | 207.39 |
| 2002-04-26 | 210.32 |
| 2002-04-29 | 213.00 |
| 2002-04-30 | 212.76 |
| 2002-05-01 | 212.77 |
| 2002-05-02 | 214.93 |
| 2002-05-03 | 216.49 |
| 2002-05-06 | 217.89 |
| 2002-05-07 | 217.75 |
| 2002-05-08 | 216.86 |
| 2002-05-09 | 216.93 |
| 2002-05-10 | 216.99 |
| 2002-05-13 | 216.03 |
| 2002-05-14 | 216.43 |
| 2002-05-15 | 217.84 |
| 2002-05-16 | 218.74 |
| 2002-05-17 | 219.50 |
| 2002-05-20 | 218.92 |
| 2002-05-21 | 219.79 |
| 2002-05-22 | 219.31 |
| 2002-05-23 | 219.46 |
| 2002-05-24 | 219.30 |
| 2002-05-27 | . |
| 2002-05-28 | 217.65 |
| 2002-05-29 | 214.16 |
| 2002-05-30 | 212.90 |
| 2002-05-31 | 214.26 |
| 2002-06-03 | 211.77 |
| 2002-06-04 | 211.50 |
| 2002-06-05 | 212.42 |
| 2002-06-06 | 216.09 |
| 2002-06-07 | 215.63 |
| 2002-06-10 | 215.57 |
| 2002-06-11 | 215.17 |
| 2002-06-12 | 214.38 |
| 2002-06-13 | 216.00 |
| 2002-06-14 | 212.99 |
| 2002-06-17 | 207.95 |
| 2002-06-18 | 208.31 |
| 2002-06-19 | 202.78 |
| 2002-06-20 | 203.98 |
| 2002-06-21 | 205.94 |
| 2002-06-24 | 217.74 |
| 2002-06-25 | 214.88 |
| 2002-06-26 | 210.85 |
| 2002-06-27 | 212.73 |
| 2002-06-28 | 213.86 |
| 2002-07-01 | 212.65 |
| 2002-07-02 | 214.89 |
| 2002-07-03 | 219.94 |
| 2002-07-04 | . |
| 2002-07-05 | 221.60 |
| 2002-07-08 | 221.64 |
| 2002-07-09 | 220.30 |
| 2002-07-10 | 218.14 |
| 2002-07-11 | 217.08 |
| 2002-07-12 | 216.86 |
| 2002-07-15 | 214.88 |
| 2002-07-16 | 212.01 |
| 2002-07-17 | 209.88 |
| 2002-07-18 | 209.74 |
| 2002-07-19 | 208.84 |
| 2002-07-22 | 201.67 |
| 2002-07-23 | 205.10 |
| 2002-07-24 | 201.64 |
| 2002-07-25 | 199.93 |
| 2002-07-26 | 193.16 |
| 2002-07-29 | 195.51 |
| 2002-07-30 | 199.71 |
| 2002-07-31 | 200.55 |
| 2002-08-01 | 198.95 |
| 2002-08-02 | 196.44 |
| 2002-08-05 | 192.46 |
| 2002-08-06 | 189.93 |
| 2002-08-07 | 192.42 |
| 2002-08-08 | 191.39 |
| 2002-08-09 | 191.17 |
| 2002-08-12 | 188.31 |
| 2002-08-13 | 187.68 |
| 2002-08-14 | 187.56 |
| 2002-08-15 | 190.27 |
| 2002-08-16 | 192.32 |
| 2002-08-19 | 194.84 |
| 2002-08-20 | 196.28 |
| 2002-08-21 | 197.15 |
| 2002-08-22 | 200.29 |
| 2002-08-23 | 198.77 |
| 2002-08-26 | 198.13 |
| 2002-08-27 | 196.03 |
| 2002-08-28 | 194.33 |
| 2002-08-29 | 193.13 |
| 2002-08-30 | 194.43 |
| 2002-09-02 | . |
| 2002-09-03 | 192.41 |
| 2002-09-04 | 191.72 |
| 2002-09-05 | 190.77 |
| 2002-09-06 | 189.65 |
| 2002-09-09 | 189.05 |
| 2002-09-10 | 190.53 |
| 2002-09-11 | 191.37 |
| 2002-09-12 | 192.50 |
| 2002-09-13 | 189.66 |
| 2002-09-16 | 186.96 |
| 2002-09-17 | 189.52 |
| 2002-09-18 | 187.34 |
| 2002-09-19 | 188.35 |
| 2002-09-20 | 186.70 |
| 2002-09-23 | 185.31 |
| 2002-09-24 | 183.19 |
| 2002-09-25 | 182.27 |
| 2002-09-26 | 182.77 |
| 2002-09-27 | 183.27 |
| 2002-09-30 | 182.09 |
| 2002-10-01 | 182.09 |
| 2002-10-02 | 181.91 |
| 2002-10-03 | 179.25 |
| 2002-10-04 | 179.25 |
| 2002-10-07 | 176.86 |
| 2002-10-08 | 174.71 |
| 2002-10-09 | 172.87 |
| 2002-10-10 | 171.11 |
| 2002-10-11 | 172.58 |
| 2002-10-14 | 173.08 |
| 2002-10-15 | 177.18 |
| 2002-10-16 | 180.14 |
| 2002-10-17 | 182.72 |
| 2002-10-18 | 185.82 |
| 2002-10-21 | 183.54 |
| 2002-10-22 | 184.49 |
| 2002-10-23 | 186.90 |
| 2002-10-24 | 187.71 |
| 2002-10-25 | 185.54 |
| 2002-10-28 | 185.25 |
| 2002-10-29 | 180.61 |
| 2002-10-30 | 181.56 |
| 2002-10-31 | 179.45 |
| 2002-11-01 | 179.22 |
| 2002-11-04 | 182.64 |
| 2002-11-05 | 183.95 |
| 2002-11-06 | 183.55 |
| 2002-11-07 | 183.45 |
| 2002-11-08 | 183.41 |
| 2002-11-11 | 181.32 |
| 2002-11-12 | 179.54 |
| 2002-11-13 | 178.98 |
| 2002-11-14 | 179.73 |
| 2002-11-15 | 182.82 |
| 2002-11-18 | 182.20 |
| 2002-11-19 | 182.67 |
| 2002-11-20 | 180.53 |
| 2002-11-21 | 178.39 |
| 2002-11-22 | 179.19 |
| 2002-11-25 | 181.44 |
| 2002-11-26 | 179.80 |
| 2002-11-27 | 179.18 |
| 2002-11-28 | . |
| 2002-11-29 | 184.60 |
| 2002-12-02 | 187.81 |
| 2002-12-03 | 190.36 |
| 2002-12-04 | 188.21 |
| 2002-12-05 | 188.45 |
| 2002-12-06 | 189.06 |
| 2002-12-09 | 188.00 |
| 2002-12-10 | 186.78 |
| 2002-12-11 | 187.58 |
| 2002-12-12 | 190.08 |
| 2002-12-13 | 189.61 |
| 2002-12-16 | 189.52 |
| 2002-12-17 | 192.07 |
| 2002-12-18 | 190.51 |
| 2002-12-19 | 190.20 |
| 2002-12-20 | 191.42 |
| 2002-12-23 | 191.63 |
| 2002-12-24 | 192.02 |
| 2002-12-25 | . |
| 2002-12-26 | 190.07 |
| 2002-12-27 | 189.07 |
| 2002-12-30 | 184.10 |
| 2002-12-31 | 184.69 |
| 2003-01-01 | . |
| 2003-01-02 | 184.70 |
| 2003-01-03 | 188.32 |
| 2003-01-06 | 190.03 |
| 2003-01-07 | 193.09 |
| 2003-01-08 | 195.95 |
| 2003-01-09 | 200.63 |
| 2003-01-10 | 201.30 |
| 2003-01-13 | 204.23 |
| 2003-01-14 | 205.91 |
| 2003-01-15 | 204.05 |
| 2003-01-16 | 203.70 |
| 2003-01-17 | 203.11 |
| 2003-01-20 | . |
| 2003-01-21 | 207.82 |
| 2003-01-22 | 207.15 |
| 2003-01-23 | 205.39 |
| 2003-01-24 | 204.48 |
| 2003-01-27 | 202.15 |
| 2003-01-28 | 203.40 |
| 2003-01-29 | 203.77 |
| 2003-01-30 | 203.71 |
| 2003-01-31 | 203.71 |
| 2003-02-03 | 203.71 |
| 2003-02-04 | 206.54 |
| 2003-02-05 | 210.50 |
| 2003-02-06 | 209.20 |
| 2003-02-07 | 208.46 |
| 2003-02-10 | 206.86 |
| 2003-02-11 | 208.39 |
| 2003-02-12 | 213.73 |
| 2003-02-13 | 210.27 |
| 2003-02-14 | 207.82 |
| 2003-02-17 | . |
| 2003-02-18 | 210.10 |
| 2003-02-19 | 211.40 |
| 2003-02-20 | 211.31 |
| 2003-02-21 | 208.50 |
| 2003-02-24 | 208.31 |
| 2003-02-25 | 208.44 |
| 2003-02-26 | 207.79 |
| 2003-02-27 | 207.54 |
| 2003-02-28 | 206.61 |
| 2003-03-03 | 208.60 |
| 2003-03-04 | 206.90 |
| 2003-03-05 | 203.95 |
| 2003-03-06 | 197.03 |
| 2003-03-07 | 194.67 |
| 2003-03-10 | 191.49 |
| 2003-03-11 | 192.77 |
| 2003-03-12 | 196.23 |
| 2003-03-13 | 195.29 |
| 2003-03-14 | 197.35 |
| 2003-03-17 | 194.91 |
| 2003-03-18 | 198.41 |
| 2003-03-19 | 200.63 |
| 2003-03-20 | 200.59 |
| 2003-03-21 | 201.04 |
| 2003-03-24 | 200.87 |
| 2003-03-25 | 198.78 |
| 2003-03-26 | 198.73 |
| 2003-03-27 | 199.02 |
| 2003-03-28 | 201.42 |
| 2003-03-31 | 197.73 |
| 2003-04-01 | 196.82 |
| 2003-04-02 | 198.16 |
| 2003-04-03 | 199.37 |
| 2003-04-04 | 202.02 |
| 2003-04-07 | 203.55 |
| 2003-04-08 | 203.18 |
| 2003-04-09 | 201.42 |
| 2003-04-10 | 200.20 |
| 2003-04-11 | 203.17 |
| 2003-04-14 | 202.45 |
| 2003-04-15 | 203.12 |
| 2003-04-16 | 201.70 |
| 2003-04-17 | 200.91 |
| 2003-04-18 | . |
| 2003-04-21 | 198.78 |
| 2003-04-22 | 195.93 |
| 2003-04-23 | 189.20 |
| 2003-04-24 | 185.21 |
| 2003-04-25 | 184.17 |
| 2003-04-28 | 189.68 |
| 2003-04-29 | 193.98 |
| 2003-04-30 | 193.30 |
| 2003-05-01 | 193.30 |
| 2003-05-02 | 193.94 |
| 2003-05-05 | 198.25 |
| 2003-05-06 | 198.04 |
| 2003-05-07 | 196.71 |
| 2003-05-08 | 196.71 |
| 2003-05-09 | 196.31 |
| 2003-05-12 | 198.14 |
| 2003-05-13 | 199.57 |
| 2003-05-14 | 200.58 |
| 2003-05-15 | 203.56 |
| 2003-05-16 | 204.29 |
| 2003-05-19 | 205.90 |
| 2003-05-20 | 206.96 |
| 2003-05-21 | 212.07 |
| 2003-05-22 | 215.23 |
| 2003-05-23 | 216.01 |
| 2003-05-26 | . |
| 2003-05-27 | 221.29 |
| 2003-05-28 | 220.49 |
| 2003-05-29 | 218.60 |
| 2003-05-30 | 221.85 |
| 2003-06-02 | 224.23 |
| 2003-06-03 | 223.41 |
| 2003-06-04 | 223.48 |
| 2003-06-05 | 220.60 |
| 2003-06-06 | 220.45 |
| 2003-06-09 | 223.08 |
| 2003-06-10 | 222.91 |
| 2003-06-11 | 224.66 |
| 2003-06-12 | 228.28 |
| 2003-06-13 | 234.59 |
| 2003-06-16 | 234.95 |
| 2003-06-17 | 234.07 |
| 2003-06-18 | 233.34 |
| 2003-06-19 | 233.95 |
| 2003-06-20 | 233.35 |
| 2003-06-23 | 228.28 |
| 2003-06-24 | 225.51 |
| 2003-06-25 | 226.83 |
| 2003-06-26 | 225.31 |
| 2003-06-27 | 227.20 |
| 2003-06-30 | 224.41 |
| 2003-07-01 | 224.56 |
| 2003-07-02 | 226.31 |
| 2003-07-03 | 229.94 |
| 2003-07-04 | . |
| 2003-07-07 | 234.61 |
| 2003-07-08 | 236.57 |
| 2003-07-09 | 240.51 |
| 2003-07-10 | 241.62 |
| 2003-07-11 | 241.27 |
| 2003-07-14 | 249.41 |
| 2003-07-15 | 250.41 |
| 2003-07-16 | 251.22 |
| 2003-07-17 | 245.42 |
| 2003-07-18 | 245.64 |
| 2003-07-21 | 244.89 |
| 2003-07-22 | 241.97 |
| 2003-07-23 | 237.09 |
| 2003-07-24 | 238.24 |
| 2003-07-25 | 240.04 |
| 2003-07-28 | 245.30 |
| 2003-07-29 | 245.61 |
| 2003-07-30 | 244.35 |
| 2003-07-31 | 246.55 |
| 2003-08-01 | 250.05 |
| 2003-08-04 | 253.89 |
| 2003-08-05 | 252.80 |
| 2003-08-06 | 248.32 |
| 2003-08-07 | 248.21 |
| 2003-08-08 | 247.91 |
| 2003-08-11 | 252.17 |
| 2003-08-12 | 257.32 |
| 2003-08-13 | 257.98 |
| 2003-08-14 | 259.69 |
| 2003-08-15 | 260.94 |
| 2003-08-18 | 264.57 |
| 2003-08-19 | 260.18 |
| 2003-08-20 | 259.89 |
| 2003-08-21 | 261.42 |
| 2003-08-22 | 264.14 |
| 2003-08-25 | 256.85 |
| 2003-08-26 | 255.51 |
| 2003-08-27 | 256.47 |
| 2003-08-28 | 257.86 |
| 2003-08-29 | 262.17 |
| 2003-09-01 | . |
| 2003-09-02 | 265.56 |
| 2003-09-03 | 273.00 |
| 2003-09-04 | 271.71 |
| 2003-09-05 | 269.27 |
| 2003-09-08 | 270.91 |
| 2003-09-09 | 264.48 |
| 2003-09-10 | 257.88 |
| 2003-09-11 | 265.38 |
| 2003-09-12 | 264.94 |
| 2003-09-15 | 266.70 |
| 2003-09-16 | 266.48 |
| 2003-09-17 | 265.18 |
| 2003-09-18 | 261.42 |
| 2003-09-19 | 260.13 |
| 2003-09-22 | 257.88 |
| 2003-09-23 | 262.61 |
| 2003-09-24 | 267.41 |
| 2003-09-25 | 266.00 |
| 2003-09-26 | 264.67 |
| 2003-09-29 | 264.67 |
| 2003-09-30 | 267.81 |
| 2003-10-01 | 267.99 |
| 2003-10-02 | 272.89 |
| 2003-10-03 | 275.40 |
| 2003-10-06 | 277.03 |
| 2003-10-07 | 278.75 |
| 2003-10-08 | 283.32 |
| 2003-10-09 | 290.43 |
| 2003-10-10 | 296.21 |
| 2003-10-13 | 296.78 |
| 2003-10-14 | 296.98 |
| 2003-10-15 | 297.61 |
| 2003-10-16 | 302.59 |
| 2003-10-17 | 304.46 |
| 2003-10-20 | 307.25 |
| 2003-10-21 | 306.42 |
| 2003-10-22 | 310.41 |
| 2003-10-23 | 295.04 |
| 2003-10-24 | 296.41 |
| 2003-10-27 | 300.13 |
| 2003-10-28 | 306.91 |
| 2003-10-29 | 307.03 |
| 2003-10-30 | 309.75 |
| 2003-10-31 | 314.28 |
| 2003-11-03 | 323.39 |
| 2003-11-04 | 321.13 |
| 2003-11-05 | 321.21 |
| 2003-11-06 | 318.56 |
| 2003-11-07 | 320.63 |
| 2003-11-10 | 317.15 |
| 2003-11-11 | 318.97 |
| 2003-11-12 | 319.14 |
| 2003-11-13 | 323.67 |
| 2003-11-14 | 323.69 |
| 2003-11-17 | 321.11 |
| 2003-11-18 | 318.77 |
| 2003-11-19 | 315.33 |
| 2003-11-20 | 310.96 |
| 2003-11-21 | 308.65 |
| 2003-11-24 | 310.36 |
| 2003-11-25 | 313.09 |
| 2003-11-26 | 313.81 |
| 2003-11-27 | . |
| 2003-11-28 | 323.17 |
| 2003-12-01 | 331.69 |
| 2003-12-02 | 332.22 |
| 2003-12-03 | 332.10 |
| 2003-12-04 | 329.56 |
| 2003-12-05 | 328.49 |
| 2003-12-08 | 327.72 |
| 2003-12-09 | 331.95 |
| 2003-12-10 | 336.70 |
| 2003-12-11 | 339.31 |
| 2003-12-12 | 344.74 |
| 2003-12-15 | 337.13 |
| 2003-12-16 | 336.24 |
| 2003-12-17 | 332.09 |
| 2003-12-18 | 334.44 |
| 2003-12-19 | 338.27 |
| 2003-12-22 | 340.60 |
| 2003-12-23 | 339.68 |
| 2003-12-24 | 342.48 |
| 2003-12-25 | . |
| 2003-12-26 | 341.87 |
| 2003-12-29 | 341.57 |
| 2003-12-30 | 340.05 |
| 2003-12-31 | 341.78 |
| 2004-01-01 | . |
| 2004-01-02 | 351.18 |
| 2004-01-05 | 360.69 |
| 2004-01-06 | 361.53 |
| 2004-01-07 | 361.99 |
| 2004-01-08 | 364.26 |
| 2004-01-09 | 362.91 |
| 2004-01-12 | 357.80 |
| 2004-01-13 | 354.27 |
| 2004-01-14 | 355.34 |
| 2004-01-15 | 353.20 |
| 2004-01-16 | 346.05 |
| 2004-01-19 | . |
| 2004-01-20 | 358.45 |
| 2004-01-21 | 363.03 |
| 2004-01-22 | 363.06 |
| 2004-01-23 | 363.06 |
| 2004-01-26 | 362.92 |
| 2004-01-27 | 365.57 |
| 2004-01-28 | 358.77 |
| 2004-01-29 | 357.25 |
| 2004-01-30 | 354.91 |
| 2004-02-02 | 348.01 |
| 2004-02-03 | 354.27 |
| 2004-02-04 | 354.14 |
| 2004-02-05 | 352.11 |
| 2004-02-06 | 357.40 |
| 2004-02-09 | 368.93 |
| 2004-02-10 | 366.71 |
| 2004-02-11 | 364.43 |
| 2004-02-12 | 366.95 |
| 2004-02-13 | 372.38 |
| 2004-02-16 | . |
| 2004-02-17 | 377.31 |
| 2004-02-18 | 379.85 |
| 2004-02-19 | 375.44 |
| 2004-02-20 | 377.12 |
| 2004-02-23 | 374.78 |
| 2004-02-24 | 376.77 |
| 2004-02-25 | 372.04 |
| 2004-02-26 | 377.86 |
| 2004-02-27 | 378.49 |
| 2004-03-01 | 379.46 |
| 2004-03-02 | 380.39 |
| 2004-03-03 | 377.25 |
| 2004-03-04 | 375.19 |
| 2004-03-05 | 375.13 |
| 2004-03-08 | 375.48 |
| 2004-03-09 | 373.75 |
| 2004-03-10 | 369.17 |
| 2004-03-11 | 358.69 |
| 2004-03-12 | 359.29 |
| 2004-03-15 | 361.37 |
| 2004-03-16 | 360.95 |
| 2004-03-17 | 364.44 |
| 2004-03-18 | 360.58 |
| 2004-03-19 | 360.72 |
| 2004-03-22 | 353.25 |
| 2004-03-23 | 355.10 |
| 2004-03-24 | 362.44 |
| 2004-03-25 | 356.08 |
| 2004-03-26 | 353.38 |
| 2004-03-29 | 346.69 |
| 2004-03-30 | 351.14 |
| 2004-03-31 | 352.15 |
| 2004-04-01 | 352.16 |
| 2004-04-02 | 355.26 |
| 2004-04-05 | 355.40 |
| 2004-04-06 | 361.54 |
| 2004-04-07 | 361.28 |
| 2004-04-08 | 363.09 |
| 2004-04-09 | . |
| 2004-04-12 | 361.98 |
| 2004-04-13 | 359.47 |
| 2004-04-14 | 349.50 |
| 2004-04-15 | 345.45 |
| 2004-04-16 | 347.59 |
| 2004-04-19 | 342.93 |
| 2004-04-20 | 329.79 |
| 2004-04-21 | 321.73 |
| 2004-04-22 | 322.79 |
| 2004-04-23 | 329.51 |
| 2004-04-26 | 319.41 |
| 2004-04-27 | 320.26 |
| 2004-04-28 | 318.42 |
| 2004-04-29 | 303.72 |
| 2004-04-30 | 301.26 |
| 2004-05-03 | 299.32 |
| 2004-05-04 | 305.76 |
| 2004-05-05 | 304.65 |
| 2004-05-06 | 307.59 |
| 2004-05-07 | 304.22 |
| 2004-05-10 | 285.83 |
| 2004-05-11 | 289.34 |
| 2004-05-12 | 294.06 |
| 2004-05-13 | 288.96 |
| 2004-05-14 | 279.94 |
| 2004-05-17 | 266.73 |
| 2004-05-18 | 273.62 |
| 2004-05-19 | 284.56 |
| 2004-05-20 | 283.89 |
| 2004-05-21 | 292.16 |
| 2004-05-24 | 297.18 |
| 2004-05-25 | 295.21 |
| 2004-05-26 | 295.77 |
| 2004-05-27 | 307.40 |
| 2004-05-28 | 309.56 |
| 2004-05-31 | . |
| 2004-06-01 | 309.56 |
| 2004-06-02 | 311.23 |
| 2004-06-03 | 300.63 |
| 2004-06-04 | 301.88 |
| 2004-06-07 | 308.86 |
| 2004-06-08 | 309.26 |
| 2004-06-09 | 305.67 |
| 2004-06-10 | 305.47 |
| 2004-06-11 | . |
| 2004-06-14 | 294.44 |
| 2004-06-15 | 293.86 |
| 2004-06-16 | 293.68 |
| 2004-06-17 | 284.85 |
| 2004-06-18 | 275.53 |
| 2004-06-21 | 277.81 |
| 2004-06-22 | 279.35 |
| 2004-06-23 | 282.78 |
| 2004-06-24 | 290.56 |
| 2004-06-25 | 290.19 |
| 2004-06-28 | 290.47 |
| 2004-06-29 | 291.50 |
| 2004-06-30 | 294.58 |
| 2004-07-01 | 296.91 |
| 2004-07-02 | 296.85 |
| 2004-07-05 | . |
| 2004-07-06 | 304.36 |
| 2004-07-07 | 303.92 |
| 2004-07-08 | 298.99 |
| 2004-07-09 | 298.78 |
| 2004-07-12 | 294.87 |
| 2004-07-13 | 292.44 |
| 2004-07-14 | 287.98 |
| 2004-07-15 | 288.28 |
| 2004-07-16 | 293.21 |
| 2004-07-19 | 296.29 |
| 2004-07-20 | 296.09 |
| 2004-07-21 | 298.27 |
| 2004-07-22 | 294.24 |
| 2004-07-23 | 294.05 |
| 2004-07-26 | 292.53 |
| 2004-07-27 | 291.98 |
| 2004-07-28 | 293.56 |
| 2004-07-29 | 294.32 |
| 2004-07-30 | 295.12 |
| 2004-08-02 | 292.51 |
| 2004-08-03 | 290.53 |
| 2004-08-04 | 292.47 |
| 2004-08-05 | 294.30 |
| 2004-08-06 | 292.44 |
| 2004-08-09 | 291.82 |
| 2004-08-10 | 289.00 |
| 2004-08-11 | 285.69 |
| 2004-08-12 | 285.48 |
| 2004-08-13 | 284.69 |
| 2004-08-16 | 281.72 |
| 2004-08-17 | 280.76 |
| 2004-08-18 | 282.84 |
| 2004-08-19 | 286.43 |
| 2004-08-20 | 284.54 |
| 2004-08-23 | 283.10 |
| 2004-08-24 | 285.33 |
| 2004-08-25 | 288.93 |
| 2004-08-26 | 292.22 |
| 2004-08-27 | 289.53 |
| 2004-08-30 | 290.90 |
| 2004-08-31 | 291.31 |
| 2004-09-01 | 293.31 |
| 2004-09-02 | 292.83 |
| 2004-09-03 | 291.22 |
| 2004-09-06 | . |
| 2004-09-07 | 295.07 |
| 2004-09-08 | 296.50 |
| 2004-09-09 | 293.77 |
| 2004-09-10 | 295.54 |
| 2004-09-13 | 297.20 |
| 2004-09-14 | 300.90 |
| 2004-09-15 | 304.08 |
| 2004-09-16 | 311.17 |
| 2004-09-17 | 314.99 |
| 2004-09-20 | 321.41 |
| 2004-09-21 | 322.47 |
| 2004-09-22 | 318.38 |
| 2004-09-23 | 320.53 |
| 2004-09-24 | 316.68 |
| 2004-09-27 | 316.18 |
| 2004-09-28 | 315.65 |
| 2004-09-29 | 315.31 |
| 2004-09-30 | 318.04 |
| 2004-10-01 | 318.07 |
| 2004-10-04 | 322.65 |
| 2004-10-05 | 323.97 |
| 2004-10-06 | 322.38 |
| 2004-10-07 | 326.19 |
| 2004-10-08 | 326.76 |
| 2004-10-11 | 327.90 |
| 2004-10-12 | 324.71 |
| 2004-10-13 | 320.73 |
| 2004-10-14 | 314.40 |
| 2004-10-15 | 314.79 |
| 2004-10-18 | 314.34 |
| 2004-10-19 | 317.93 |
| 2004-10-20 | 314.57 |
| 2004-10-21 | 313.84 |
| 2004-10-22 | 315.06 |
| 2004-10-25 | 312.29 |
| 2004-10-26 | 316.05 |
| 2004-10-27 | 315.94 |
| 2004-10-28 | 319.96 |
| 2004-10-29 | 315.15 |
| 2004-11-01 | 313.98 |
| 2004-11-02 | 316.43 |
| 2004-11-03 | 322.21 |
| 2004-11-04 | 321.52 |
| 2004-11-05 | 325.26 |
| 2004-11-08 | 327.56 |
| 2004-11-09 | 331.71 |
| 2004-11-10 | 334.13 |
| 2004-11-11 | 335.27 |
| 2004-11-12 | 337.67 |
| 2004-11-15 | 342.54 |
| 2004-11-16 | 340.88 |
| 2004-11-17 | 342.85 |
| 2004-11-18 | 346.40 |
| 2004-11-19 | 345.31 |
| 2004-11-22 | 343.94 |
| 2004-11-23 | 348.26 |
| 2004-11-24 | 348.96 |
| 2004-11-25 | . |
| 2004-11-26 | 345.26 |
| 2004-11-29 | 347.31 |
| 2004-11-30 | 345.70 |
| 2004-12-01 | 343.41 |
| 2004-12-02 | 343.42 |
| 2004-12-03 | 339.41 |
| 2004-12-06 | 340.84 |
| 2004-12-07 | 340.51 |
| 2004-12-08 | 338.17 |
| 2004-12-09 | 338.14 |
| 2004-12-10 | 335.88 |
| 2004-12-13 | 333.00 |
| 2004-12-14 | 332.88 |
| 2004-12-15 | 334.90 |
| 2004-12-16 | 333.16 |
| 2004-12-17 | 332.22 |
| 2004-12-20 | 333.78 |
| 2004-12-21 | 332.09 |
| 2004-12-22 | 332.31 |
| 2004-12-23 | 333.93 |
| 2004-12-24 | . |
| 2004-12-27 | 337.62 |
| 2004-12-28 | 340.11 |
| 2004-12-29 | 341.95 |
| 2004-12-30 | 343.78 |
| 2004-12-31 | 342.36 |
| 2005-01-03 | 342.33 |
| 2005-01-04 | 340.40 |
| 2005-01-05 | 333.48 |
| 2005-01-06 | 335.21 |
| 2005-01-07 | 332.75 |
| 2005-01-10 | 332.34 |
| 2005-01-11 | 330.15 |
| 2005-01-12 | 331.29 |
| 2005-01-13 | 332.92 |
| 2005-01-14 | 333.04 |
| 2005-01-17 | . |
| 2005-01-18 | 336.78 |
| 2005-01-19 | 337.33 |
| 2005-01-20 | 335.17 |
| 2005-01-21 | 336.84 |
| 2005-01-24 | 336.90 |
| 2005-01-25 | 339.05 |
| 2005-01-26 | 340.55 |
| 2005-01-27 | 340.16 |
#2005-01-28| 342.89
#2005-01-31| 344.30
#2005-02-01| 340.34
#2005-02-02| 345.39
#2005-02-03| 345.55
#2005-02-04| 348.29
#2005-02-07| 352.03
#2005-02-08| 352.63
#2005-02-09| 352.63
#2005-02-10| 352.63
#2005-02-11| 352.62
#2005-02-14| 355.23
#2005-02-15| 355.83
#2005-02-16| 357.63
#2005-02-17| 358.04
#2005-02-18| 359.48
#2005-02-21| .
#2005-02-22| 361.73
#2005-02-23| 361.79
#2005-02-24| 362.77
#2005-02-25| 362.96
#2005-02-28| 362.91
#2005-03-01| 363.18
#2005-03-02| 360.11
#2005-03-03| 362.59
#2005-03-04| 358.34
#2005-03-07| 359.92
#2005-03-08| 363.13
#2005-03-09| 366.53
#2005-03-10| 364.17
#2005-03-11| 366.10
#2005-03-14| 365.06
#2005-03-15| 361.01
#2005-03-16| 362.67
#2005-03-17| 361.02
#2005-03-18| 359.36
#2005-03-21| 357.98
#2005-03-22| 353.04
#2005-03-23| 349.18
#2005-03-24| 349.73
#2005-03-25| .
#2005-03-28| 349.25
#2005-03-29| 346.49
#2005-03-30| 344.28
#2005-03-31| 347.75
#2005-04-01| 350.49
#2005-04-04| 350.80
#2005-04-05| 350.84
#2005-04-06| 354.56
#2005-04-07| 356.20
#2005-04-08| 359.39
#2005-04-11| 356.32
#2005-04-12| 353.16
#2005-04-13| 355.41
#2005-04-14| 353.81
#2005-04-15| 350.00
#2005-04-18| 342.03
#2005-04-19| 343.61
#2005-04-20| 341.61
#2005-04-21| 339.52
#2005-04-22| 341.17
#2005-04-25| 340.49
#2005-04-26| 342.70
#2005-04-27| 343.10
#2005-04-28| 344.57
#2005-04-29| 345.82
#2005-05-02| 345.78
#2005-05-03| 345.01
#2005-05-04| 346.10
#2005-05-05| 348.73
#2005-05-06| 347.82
#2005-05-09| 342.57
#2005-05-10| 343.30
#2005-05-11| 338.58
#2005-05-12| 337.12
#2005-05-13| 334.63
#2005-05-16| 334.00
#2005-05-17| 331.26
#2005-05-18| 330.03
#2005-05-19| 332.05
#2005-05-20| 333.30
#2005-05-23| 331.63
#2005-05-24| 332.84
#2005-05-25| 331.11
#2005-05-26| 332.70
#2005-05-27| 335.52
#2005-05-30| .
#2005-05-31| 336.17
#2005-06-01| 334.21
#2005-06-02| 330.43
#2005-06-03| 331.71
#2005-06-06| 335.36
#2005-06-07| 334.84
#2005-06-08| 342.68
#2005-06-09| 341.53
#2005-06-10| 341.50
#2005-06-13| 341.17
#2005-06-14| 340.72
#2005-06-15| 339.89
#2005-06-16| 340.73
#2005-06-17| 341.34
#2005-06-20| 343.02
#2005-06-21| 343.24
#2005-06-22| 346.78
#2005-06-23| 345.99
#2005-06-24| 345.35
#2005-06-27| 346.85
#2005-06-28| 346.92
#2005-06-29| 345.31
#2005-06-30| 344.07
#2005-07-01| 343.34
#2005-07-04| .
#2005-07-05| 342.10
#2005-07-06| 340.68
#2005-07-07| 335.48
#2005-07-08| 332.16
#2005-07-11| 334.46
#2005-07-12| 336.53
#2005-07-13| 337.65
#2005-07-14| 337.00
#2005-07-15| 335.84
#2005-07-18| 332.20
#2005-07-19| 333.00
#2005-07-20| 338.24
#2005-07-21| 338.60
#2005-07-22| 345.36
#2005-07-25| 342.54
#2005-07-26| 342.68
#2005-07-27| 344.52
#2005-07-28| 346.62
#2005-07-29| 348.49
#2005-08-01| 349.67
#2005-08-02| 353.05
#2005-08-03| 357.11
#2005-08-04| 355.21
#2005-08-05| 357.16
#2005-08-08| 358.73
#2005-08-09| 356.06
#2005-08-10| 356.19
#2005-08-11| 356.25
#2005-08-12| 358.44
#2005-08-15| 358.88
#2005-08-16| 357.52
#2005-08-17| 358.39
#2005-08-18| 353.70
#2005-08-19| 353.49
#2005-08-22| 355.47
#2005-08-23| 351.83
#2005-08-24| 349.75
#2005-08-25| 348.80
#2005-08-26| 350.26
#2005-08-29| 347.09
#2005-08-30| 349.43
#2005-08-31| 349.77
#2005-09-01| 354.24
#2005-09-02| 352.57
#2005-09-05| .
#2005-09-06| 351.37
#2005-09-07| 353.46
#2005-09-08| 351.90
#2005-09-09| 351.14
#2005-09-12| 353.99
#2005-09-13| 353.75
#2005-09-14| 355.81
#2005-09-15| 356.66
#2005-09-16| 357.35
#2005-09-19| 358.01
#2005-09-20| 359.22
#2005-09-21| 357.08
#2005-09-22| 355.08
#2005-09-23| 354.98
#2005-09-26| 353.50
#2005-09-27| 352.54
#2005-09-28| 354.79
#2005-09-29| 361.82
#2005-09-30| 365.04
#2005-10-03| 364.02
#2005-10-04| 366.32
#2005-10-05| 365.11
#2005-10-06| 361.51
#2005-10-07| 360.70
#2005-10-10| 360.14
#2005-10-11| 361.22
#2005-10-12| 355.85
#2005-10-13| 355.03
#2005-10-14| 349.42
#2005-10-17| 346.83
#2005-10-18| 346.44
#2005-10-19| 339.59
#2005-10-20| 341.93
#2005-10-21| 340.35
#2005-10-24| 335.42
#2005-10-25| 331.19
#2005-10-26| 327.82
#2005-10-27| 325.51
#2005-10-28| 323.57
#2005-10-31| 328.50
#2005-11-01| 335.81
#2005-11-02| 337.44
#2005-11-03| 340.22
#2005-11-04| 341.69
#2005-11-07| 340.64
#2005-11-08| 342.74
#2005-11-09| 345.10
#2005-11-10| 345.84
#2005-11-11| 347.76
#2005-11-14| 344.99
#2005-11-15| 347.02
#2005-11-16| 344.88
#2005-11-17| 346.75
#2005-11-18| 350.83
#2005-11-21| 353.08
#2005-11-22| 353.08
#2005-11-23| 358.07
#2005-11-24| .
#2005-11-25| 360.69
#2005-11-28| 359.63
#2005-11-29| 359.18
#2005-11-30| 359.88
#2005-12-01| 361.65
#2005-12-02| 365.42
#2005-12-05| 363.53
#2005-12-06| 361.20
#2005-12-07| 363.43
#2005-12-08| 361.57
#2005-12-09| 359.71
#2005-12-12| 361.70
#2005-12-13| 361.56
#2005-12-14| 361.83
#2005-12-15| 361.47
#2005-12-16| 360.68
#2005-12-19| 361.43
#2005-12-20| 361.22
#2005-12-21| 360.77
#2005-12-22| 361.55
#2005-12-23| 363.83
#2005-12-26| .
#2005-12-27| 364.14
#2005-12-28| 363.59
#2005-12-29| 366.06
#2005-12-30| 366.82
#2006-01-02| .
#2006-01-03| 369.21
#2006-01-04| 376.26
#2006-01-05| 383.06
#2006-01-06| 386.80
#2006-01-09| 392.80
#2006-01-10| 393.00
#2006-01-11| 390.00
#2006-01-12| 396.14
#2006-01-13| 399.56
#2006-01-16| .
#2006-01-17| 403.75
#2006-01-18| 412.00
#2006-01-19| 422.48
#2006-01-20| 420.18
#2006-01-23| 415.97
#2006-01-24| 422.29
#2006-01-25| 427.36
#2006-01-26| 429.17
#2006-01-27| 434.41
#2006-01-30| 434.37
#2006-01-31| 434.37
#2006-02-01| 442.63
#2006-02-02| 443.03
#2006-02-03| 437.31
#2006-02-06| 451.81
#2006-02-07| 458.79
#2006-02-08| 454.66
#2006-02-09| 451.29
#2006-02-10| 453.94
#2006-02-13| 451.71
#2006-02-14| 451.95
#2006-02-15| 455.40
#2006-02-16| 453.05
#2006-02-17| 452.86
#2006-02-20| .
#2006-02-21| 453.21
#2006-02-22| 456.31
#2006-02-23| 457.70
#2006-02-24| 458.63
#2006-02-27| 458.84
#2006-02-28| 456.99
#2006-03-01| 460.88
#2006-03-02| 466.43
#2006-03-03| 467.88
#2006-03-06| 467.10
#2006-03-07| 453.75
#2006-03-08| 444.45
#2006-03-09| 448.21
#2006-03-10| 453.52
#2006-03-13| 459.78
#2006-03-14| 456.18
#2006-03-15| 462.41
#2006-03-16| 468.56
#2006-03-17| 472.27
#2006-03-20| 477.49
#2006-03-21| 481.78
#2006-03-22| 477.23
#2006-03-23| 484.75
#2006-03-24| 484.94
#2006-03-27| 490.36
#2006-03-28| 490.85
#2006-03-29| 491.41
#2006-03-30| 495.67
#2006-03-31| 495.72
#2006-04-03| 505.50
#2006-04-04| 514.26
#2006-04-05| 515.53
#2006-04-06| 525.02
#2006-04-07| 523.79
#2006-04-10| 526.69
#2006-04-11| 529.85
#2006-04-12| 524.17
#2006-04-13| 529.68
#2006-04-14| .
#2006-04-17| 532.23
#2006-04-18| 538.08
#2006-04-19| 539.32
#2006-04-20| 539.89
#2006-04-21| 539.29
#2006-04-24| 526.60
#2006-04-25| 513.85
#2006-04-26| 519.80
#2006-04-27| 524.13
#2006-04-28| 519.25
#2006-05-01| 519.28
#2006-05-02| 527.05
#2006-05-03| 531.61
#2006-05-04| 531.18
#2006-05-05| 531.20
#2006-05-08| 537.14
#2006-05-09| 538.03
#2006-05-10| 538.51
#2006-05-11| 537.22
#2006-05-12| 536.66
#2006-05-15| 528.72
#2006-05-16| 519.69
#2006-05-17| 532.16
#2006-05-18| 521.73
#2006-05-19| 518.82
#2006-05-22| 496.66
#2006-05-23| 490.07
#2006-05-24| 487.66
#2006-05-25| 482.06
#2006-05-26| 490.77
#2006-05-29| .
#2006-05-30| 500.02
#2006-05-31| 498.09
#2006-06-01| 492.98
#2006-06-02| 495.93
#2006-06-05| 496.50
#2006-06-06| 495.56
#2006-06-07| 485.56
#2006-06-08| 466.65
#2006-06-09| 464.01
#2006-06-12| 461.54
#2006-06-13| 447.09
#2006-06-14| 443.62
#2006-06-15| 451.07
#2006-06-16| 469.61
#2006-06-19| 465.05
#2006-06-20| 459.64
#2006-06-21| 459.19
#2006-06-22| 464.87
#2006-06-23| 467.15
#2006-06-26| 471.40
#2006-06-27| 476.45
#2006-06-28| 476.31
#2006-06-29| 484.72
#2006-06-30| 496.59
#2006-07-03| 499.43
#2006-07-04| .
#2006-07-05| 493.75
#2006-07-06| 498.52
#2006-07-07| 500.75
#2006-07-10| 500.88
#2006-07-11| 501.28
#2006-07-12| 504.40
#2006-07-13| 494.17
#2006-07-14| 489.47
#2006-07-17| 488.03
#2006-07-18| 488.29
#2006-07-19| 488.09
#2006-07-20| 494.89
#2006-07-21| 494.79
#2006-07-24| 491.39
#2006-07-25| 491.97
#2006-07-26| 493.64
#2006-07-27| 495.39
#2006-07-28| 493.83
#2006-07-31| 490.64
#2006-08-01| 488.21
#2006-08-02| 489.83
#2006-08-03| 492.14
#2006-08-04| 488.99
#2006-08-07| 488.45
#2006-08-08| 489.56
#2006-08-09| 492.50
#2006-08-10| 493.48
#2006-08-11| 495.18
#2006-08-14| 495.49
#2006-08-15| 495.27
#2006-08-16| 499.09
#2006-08-17| 496.81
#2006-08-18| 498.04
#2006-08-21| 490.22
#2006-08-22| 495.99
#2006-08-23| 494.76
#2006-08-24| 492.39
#2006-08-25| 491.98
#2006-08-28| 493.64
#2006-08-29| 496.52
#2006-08-30| 495.94
#2006-08-31| 496.09
#2006-09-01| 496.68
#2006-09-04| .
#2006-09-05| 505.84
#2006-09-06| 505.58
#2006-09-07| 504.76
#2006-09-08| 503.86
#2006-09-11| 500.08
#2006-09-12| 498.98
#2006-09-13| 499.61
#2006-09-14| 497.27
#2006-09-15| 498.64
#2006-09-18| 508.52
#2006-09-19| 505.07
#2006-09-20| 504.42
#2006-09-21| 509.38
#2006-09-22| 506.12
#2006-09-25| 504.87
#2006-09-26| 495.93
#2006-09-27| 499.76
#2006-09-28| 506.00
#2006-09-29| 509.24
#2006-10-02| 509.24
#2006-10-03| 511.17
#2006-10-04| 508.16
#2006-10-05| 510.35
#2006-10-06| 508.02
#2006-10-09| 506.41
#2006-10-10| 511.37
#2006-10-11| 512.84
#2006-10-12| 513.51
#2006-10-13| 515.20
#2006-10-16| 514.70
#2006-10-17| 515.82
#2006-10-18| 520.84
#2006-10-19| 524.68
#2006-10-20| 529.64
#2006-10-23| 530.62
#2006-10-24| 533.57
#2006-10-25| 535.17
#2006-10-26| 536.03
#2006-10-27| 530.44
#2006-10-30| 531.44
#2006-10-31| 538.97
#2006-11-01| 547.66
#2006-11-02| 556.45
#2006-11-03| 556.68
#2006-11-06| 560.92
#2006-11-07| 560.71
#2006-11-08| 559.38
#2006-11-09| 567.43
#2006-11-10| 567.62
#2006-11-13| 567.74
#2006-11-14| 568.22
#2006-11-15| 573.91
#2006-11-16| 572.39
#2006-11-17| 577.48
#2006-11-20| 575.98
#2006-11-21| 576.64
#2006-11-22| 586.40
#2006-11-23| .
#2006-11-24| 588.72
#2006-11-27| 586.98
#2006-11-28| 569.93
#2006-11-29| 580.91
#2006-11-30| 589.33
#2006-12-01| 591.02
#2006-12-04| 597.84
#2006-12-05| 606.52
#2006-12-06| 607.04
#2006-12-07| 600.58
#2006-12-08| 592.31
#2006-12-11| 598.37
#2006-12-12| 599.11
#2006-12-13| 594.27
#2006-12-14| 602.30
#2006-12-15| 601.80
#2006-12-18| 606.21
#2006-12-19| 603.46
#2006-12-20| 611.83
#2006-12-21| 613.69
#2006-12-22| 613.40
#2006-12-25| .
#2006-12-26| 615.28
#2006-12-27| 620.21
#2006-12-28| 618.66
#2006-12-29| 624.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 635.67
#2007-01-04| 632.56
#2007-01-05| 641.25
#2007-01-08| 639.52
#2007-01-09| 642.00
#2007-01-10| 633.70
#2007-01-11| 640.48
#2007-01-12| 649.74
#2007-01-15| .
#2007-01-16| 671.44
#2007-01-17| 667.72
#2007-01-18| 668.54
#2007-01-19| 677.49
#2007-01-22| 689.41
#2007-01-23| 684.62
#2007-01-24| 683.38
#2007-01-25| 671.86
#2007-01-26| 660.34
#2007-01-29| 664.20
#2007-01-30| 670.68
#2007-01-31| 661.91
#2007-02-01| 665.58
#2007-02-02| 671.79
#2007-02-05| 678.84
#2007-02-06| 695.61
#2007-02-07| 700.68
#2007-02-08| 709.40
#2007-02-09| 712.08
#2007-02-12| 719.94
#2007-02-13| 715.44
#2007-02-14| 723.43
#2007-02-15| 744.35
#2007-02-16| 749.16
#2007-02-19| .
#2007-02-20| 749.12
#2007-02-21| 756.62
#2007-02-22| 760.69
#2007-02-23| 756.40
#2007-02-26| 761.39
#2007-02-27| 737.93
#2007-02-28| 718.14
#2007-03-01| 709.19
#2007-03-02| 693.02
#2007-03-05| 638.40
#2007-03-06| 658.22
#2007-03-07| 664.35
#2007-03-08| 677.53
#2007-03-09| 682.94
#2007-03-12| 695.68
#2007-03-13| 699.13
#2007-03-14| 682.95
#2007-03-15| 695.76
#2007-03-16| 694.64
#2007-03-19| 700.29
#2007-03-20| 705.31
#2007-03-21| 714.02
#2007-03-22| 718.78
#2007-03-23| 721.15
#2007-03-26| 730.81
#2007-03-27| 729.59
#2007-03-28| 722.59
#2007-03-29| 728.61
#2007-03-30| 732.49
#2007-04-02| 733.18
#2007-04-03| 738.16
#2007-04-04| 744.65
#2007-04-05| 747.90
#2007-04-06| .
#2007-04-09| 752.50
#2007-04-10| 759.31
#2007-04-11| 761.08
#2007-04-12| 763.86
#2007-04-13| 761.30
#2007-04-16| 767.98
#2007-04-17| 763.35
#2007-04-18| 765.22
#2007-04-19| 748.40
#2007-04-20| 765.67
#2007-04-23| 776.18
#2007-04-24| 775.72
#2007-04-25| 773.68
#2007-04-26| 784.86
#2007-04-27| 787.38
#2007-04-30| 802.28
#2007-05-01| 802.18
#2007-05-02| 806.82
#2007-05-03| 813.17
#2007-05-04| 816.79
#2007-05-07| 821.67
#2007-05-08| 840.11
#2007-05-09| 860.28
#2007-05-10| 881.61
#2007-05-11| 886.61
#2007-05-14| 940.09
#2007-05-15| 929.11
#2007-05-16| 949.32
#2007-05-17| 960.56
#2007-05-18| 952.81
#2007-05-21| 966.32
#2007-05-22| 956.06
#2007-05-23| 964.63
#2007-05-24| 945.32
#2007-05-25| 964.20
#2007-05-28| .
#2007-05-29| 984.15
#2007-05-30| 945.98
#2007-05-31| 966.38
#2007-06-01| 953.27
#2007-06-04| 928.29
#2007-06-05| 944.94
#2007-06-06| 943.83
#2007-06-07| 951.62
#2007-06-08| 951.93
#2007-06-11| 957.82
#2007-06-12| 962.44
#2007-06-13| 973.28
#2007-06-14| 969.63
#2007-06-15| 969.53
#2007-06-18| 976.35
#2007-06-19| 977.60
#2007-06-20| 984.05
#2007-06-21| 985.23
#2007-06-22| 976.98
#2007-06-25| 957.25
#2007-06-26| 962.13
#2007-06-27| 954.23
#2007-06-28| 945.67
#2007-06-29| 942.31
#2007-07-02| 940.06
#2007-07-03| 960.73
#2007-07-04| .
#2007-07-05| 961.97
#2007-07-06| 973.49
#2007-07-09| 992.42
#2007-07-10| 983.27
#2007-07-11| 982.70
#2007-07-12| 996.79
#2007-07-13| 998.78
#2007-07-16| 988.21
#2007-07-17| 999.26
#2007-07-18| 992.94
#2007-07-19| 997.48
#2007-07-20|1014.46
#2007-07-23|1038.42
#2007-07-24|1054.05
#2007-07-25|1072.31
#2007-07-26|1079.17
#2007-07-27|1051.74
#2007-07-30|1056.04
#2007-07-31|1082.84
#2007-08-01|1041.15
#2007-08-02|1033.12
#2007-08-03|1039.14
#2007-08-06|1009.74
#2007-08-07| 987.43
#2007-08-08|1004.15
#2007-08-09|1018.05
#2007-08-10| 991.33
#2007-08-13| 984.38
#2007-08-14|1000.73
#2007-08-15| 976.37
#2007-08-16| 918.25
#2007-08-17| 875.87
#2007-08-20| 930.83
#2007-08-21| 948.34
#2007-08-22| 968.18
#2007-08-23| 994.18
#2007-08-24|1013.11
#2007-08-27|1057.80
#2007-08-28|1045.93
#2007-08-29|1032.59
#2007-08-30|1051.17
#2007-08-31|1068.45
#2007-09-03| .
#2007-09-04|1085.31
#2007-09-05|1088.71
#2007-09-06|1100.27
#2007-09-07|1111.58
#2007-09-10|1119.09
#2007-09-11|1106.66
#2007-09-12|1112.17
#2007-09-13|1116.42
#2007-09-14|1133.49
#2007-09-17|1135.79
#2007-09-18|1142.47
#2007-09-19|1154.55
#2007-09-20|1162.70
#2007-09-21|1170.08
#2007-09-24|1171.34
#2007-09-25|1159.04
#2007-09-26|1160.49
#2007-09-27|1169.68
#2007-09-28|1183.05
#2007-10-01|1182.93
#2007-10-02|1198.42
#2007-10-03|1182.93
#2007-10-04|1168.24
#2007-10-05|1185.74
#2007-10-08|1181.98
#2007-10-09|1186.01
#2007-10-10|1189.98
#2007-10-11|1191.08
#2007-10-12|1178.95
#2007-10-15|1180.39
#2007-10-16|1174.93
#2007-10-17|1188.22
#2007-10-18|1186.82
#2007-10-19|1189.15
#2007-10-22|1163.71
#2007-10-23|1169.88
#2007-10-24|1168.23
#2007-10-25|1156.51
#2007-10-26|1171.68
#2007-10-29|1186.50
#2007-10-30|1197.76
#2007-10-31|1212.33
#2007-11-01|1210.78
#2007-11-02|1198.20
#2007-11-05|1174.94
#2007-11-06|1179.19
#2007-11-07|1186.42
#2007-11-08|1166.41
#2007-11-09|1153.37
#2007-11-12|1098.13
#2007-11-13|1091.63
#2007-11-14|1127.14
#2007-11-15|1115.54
#2007-11-16|1101.81
#2007-11-19|1102.12
#2007-11-20|1104.47
#2007-11-21|1082.62
#2007-11-22| .
#2007-11-23|1045.30
#2007-11-26|1049.25
#2007-11-27|1030.07
#2007-11-28|1035.77
#2007-11-29|1063.07
#2007-11-30|1071.78
#2007-12-03|1087.00
#2007-12-04|1088.03
#2007-12-05|1096.77
#2007-12-06|1095.09
#2007-12-07|1096.47
#2007-12-10|1089.48
#2007-12-11|1091.08
#2007-12-12|1081.63
#2007-12-13|1064.81
#2007-12-14|1061.62
#2007-12-17|1034.11
#2007-12-18|1029.35
#2007-12-19|1038.17
#2007-12-20|1041.46
#2007-12-21|1054.96
#2007-12-24|1069.64
#2007-12-25| .
#2007-12-26|1073.49
#2007-12-27|1078.40
#2007-12-28|1073.75
#2007-12-31|1084.57
#2008-01-01| .
#2008-01-02|1095.60
#2008-01-03|1095.66
#2008-01-04|1105.68
#2008-01-07|1103.68
#2008-01-08|1095.22
#2008-01-09|1101.76
#2008-01-10|1096.93
#2008-01-11|1092.55
#2008-01-14|1078.24
#2008-01-15|1063.65
#2008-01-16|1024.39
#2008-01-17|1014.73
#2008-01-18|1009.99
#2008-01-21| .
#2008-01-22| 885.54
#2008-01-23| 917.56
#2008-01-24| 920.59
#2008-01-25| 943.94
#2008-01-28| 913.14
#2008-01-29| 920.36
#2008-01-30| 911.59
#2008-01-31| 914.17
#2008-02-01| 911.48
#2008-02-04| 947.17
#2008-02-05| 950.50
#2008-02-06| 936.00
#2008-02-07| 936.10
#2008-02-08| 936.13
#2008-02-11| 929.26
#2008-02-12| 930.84
#2008-02-13| 925.89
#2008-02-14| 938.56
#2008-02-15| 943.35
#2008-02-18| .
#2008-02-19| 960.86
#2008-02-20| 953.72
#2008-02-21| 951.93
#2008-02-22| 942.89
#2008-02-25| 932.21
#2008-02-26| 937.37
#2008-02-27| 948.76
#2008-02-28| 950.32
#2008-02-29| 954.98
#2008-03-03| 952.42
#2008-03-04| 945.38
#2008-03-05| 939.77
#2008-03-06| 943.97
#2008-03-07| 926.38
#2008-03-10| 905.10
#2008-03-11| 898.98
#2008-03-12| 897.68
#2008-03-13| 873.80
#2008-03-14| 859.24
#2008-03-17| 808.16
#2008-03-18| 765.11
#2008-03-19| 780.80
#2008-03-20| 773.69
#2008-03-21| .
#2008-03-24| 775.09
#2008-03-25| 794.70
#2008-03-26| 798.51
#2008-03-27| 790.98
#2008-03-28| 815.89
#2008-03-31| 814.22
#2008-04-01| 805.80
#2008-04-02| 814.84
#2008-04-03| 828.80
#2008-04-04| 828.85
#2008-04-07| 848.49
#2008-04-08| 844.68
#2008-04-09| 825.00
#2008-04-10| 827.88
#2008-04-11| 831.66
#2008-04-14| 802.87
#2008-04-15| 807.72
#2008-04-16| 805.28
#2008-04-17| 808.26
#2008-04-18| 795.08
#2008-04-21| 802.22
#2008-04-22| 814.24
#2008-04-23| 835.68
#2008-04-24| 866.48
#2008-04-25| 863.61
#2008-04-28| 863.95
#2008-04-29| 866.55
#2008-04-30| 874.86
#2008-05-01| 874.99
#2008-05-02| 885.96
#2008-05-05| 894.52
#2008-05-06| 894.98
#2008-05-07| 873.53
#2008-05-08| 876.32
#2008-05-09| 874.30
#2008-05-12| 874.53
#2008-05-13| 872.67
#2008-05-14| 882.92
#2008-05-15| 881.16
#2008-05-16| 881.85
#2008-05-19| 888.94
#2008-05-20| 868.23
#2008-05-21| 871.15
#2008-05-22| 860.01
#2008-05-23| 856.54
#2008-05-26| .
#2008-05-27| 848.24
#2008-05-28| 851.15
#2008-05-29| 853.93
#2008-05-30| 851.38
#2008-06-02| 859.48
#2008-06-03| 849.68
#2008-06-04| 850.33
#2008-06-05| 848.90
#2008-06-06| 848.34
#2008-06-09| 848.43
#2008-06-10| 806.37
#2008-06-11| 802.65
#2008-06-12| 786.91
#2008-06-13| 775.57
#2008-06-16| 777.54
#2008-06-17| 765.20
#2008-06-18| 779.70
#2008-06-19| 758.03
#2008-06-20| 755.53
#2008-06-23| 741.62
#2008-06-24| 734.57
#2008-06-25| 741.68
#2008-06-26| 740.38
#2008-06-27| 718.30
#2008-06-30| 718.46
#2008-07-01| 716.74
#2008-07-02| 704.91
#2008-07-03| 693.20
#2008-07-04| .
#2008-07-07| 705.01
#2008-07-08| 693.19
#2008-07-09| 706.18
#2008-07-10| 708.02
#2008-07-11| 716.54
#2008-07-14| 712.25
#2008-07-15| 693.27
#2008-07-16| 684.65
#2008-07-17| 686.45
#2008-07-18| 688.19
#2008-07-21| 698.08
#2008-07-22| 696.80
#2008-07-23| 705.03
#2008-07-24| 709.99
#2008-07-25| 702.34
#2008-07-28| 703.82
#2008-07-29| 693.91
#2008-07-30| 697.73
#2008-07-31| 695.38
#2008-08-01| 696.04
#2008-08-04| 686.26
#2008-08-05| 669.09
#2008-08-06| 669.37
#2008-08-07| 665.60
#2008-08-08| 646.73
#2008-08-11| 625.65
#2008-08-12| 621.15
#2008-08-13| 613.05
#2008-08-14| 616.58
#2008-08-15| 615.76
#2008-08-18| 599.13
#2008-08-19| 589.93
#2008-08-20| 603.14
#2008-08-21| 594.22
#2008-08-22| 593.25
#2008-08-25| 594.94
#2008-08-26| 585.22
#2008-08-27| 593.43
#2008-08-28| 591.10
#2008-08-29| 603.35
#2008-09-01| .
#2008-09-02| 592.36
#2008-09-03| 593.12
#2008-09-04| 587.93
#2008-09-05| 573.82
#2008-09-08| 571.90
#2008-09-09| 565.20
#2008-09-10| 555.66
#2008-09-11| 535.19
#2008-09-12| 537.96
#2008-09-15| 538.18
#2008-09-16| 508.98
#2008-09-17| 490.37
#2008-09-18| 471.06
#2008-09-19| 506.79
#2008-09-22| 514.71
#2008-09-23| 494.71
#2008-09-24| 495.80
#2008-09-25| 498.50
#2008-09-26| 497.23
#2008-09-29| 491.00
#2008-09-30| 485.33
#2008-10-01| 485.21
#2008-10-02| 500.44
#2008-10-03| 492.39
#2008-10-06| 468.21
#2008-10-07| 467.79
#2008-10-08| 431.44
#2008-10-09| 430.98
#2008-10-10| 392.75
#2008-10-13| 403.12
#2008-10-14| 413.45
#2008-10-15| 397.46
#2008-10-16| 374.60
#2008-10-17| 373.19
#2008-10-20| 376.20
#2008-10-21| 371.68
#2008-10-22| 357.96
#2008-10-23| 346.21
#2008-10-24| 321.86
#2008-10-27| 283.76
#2008-10-28| 287.28
#2008-10-29| 288.18
#2008-10-30| 315.02
#2008-10-31| 331.34
#2008-11-03| 341.91
#2008-11-04| 344.08
#2008-11-05| 359.43
#2008-11-06| 339.99
#2008-11-07| 348.50
#2008-11-10| 375.06
#2008-11-11| 367.37
#2008-11-12| 368.41
#2008-11-13| 357.64
#2008-11-14| 364.27
#2008-11-17| 363.43
#2008-11-18| 343.53
#2008-11-19| 346.27
#2008-11-20| 333.71
#2008-11-21| 337.84
#2008-11-24| 331.65
#2008-11-25| 332.71
#2008-11-26| 338.44
#2008-11-27| .
#2008-11-28| 352.35
#2008-12-01| 365.47
#2008-12-02| 355.72
#2008-12-03| 373.02
#2008-12-04| 370.70
#2008-12-05| 380.40
#2008-12-08| 398.05
#2008-12-09| 396.63
#2008-12-10| 415.50
#2008-12-11| 420.23
#2008-12-12| 397.18
#2008-12-15| 405.52
#2008-12-16| 407.15
#2008-12-17| 420.87
#2008-12-18| 440.58
#2008-12-19| 442.92
#2008-12-22| 431.16
#2008-12-23| 413.54
#2008-12-24| 420.20
#2008-12-25| .
#2008-12-26| 420.11
#2008-12-29| 424.84
#2008-12-30| 423.17
#2008-12-31| 427.95
#2009-01-01| .
#2009-01-02| 441.03
#2009-01-05| 453.56
#2009-01-06| 459.37
#2009-01-07| 457.30
#2009-01-08| 434.71
#2009-01-09| 440.39
#2009-01-12| 422.30
#2009-01-13| 412.26
#2009-01-14| 420.07
#2009-01-15| 408.23
#2009-01-16| 415.35
#2009-01-19| .
#2009-01-20| 408.19
#2009-01-21| 401.45
#2009-01-22| 401.80
#2009-01-23| 396.10
#2009-01-26| 396.11
#2009-01-27| 395.96
#2009-01-28| 396.01
#2009-01-29| 405.29
#2009-01-30| 412.14
#2009-02-02| 406.40
#2009-02-03| 409.62
#2009-02-04| 419.67
#2009-02-05| 423.84
#2009-02-06| 435.00
#2009-02-09| 439.08
#2009-02-10| 440.92
#2009-02-11| 435.50
#2009-02-12| 430.65
#2009-02-13| 441.39
#2009-02-16| .
#2009-02-17| 431.18
#2009-02-18| 430.69
#2009-02-19| 436.32
#2009-02-20| 429.19
#2009-02-23| 433.81
#2009-02-24| 419.01
#2009-02-25| 420.04
#2009-02-26| 410.27
#2009-02-27| 406.43
#2009-03-02| 394.20
#2009-03-03| 395.68
#2009-03-04| 416.09
#2009-03-05| 412.73
#2009-03-06| 410.51
#2009-03-09| 408.92
#2009-03-10| 416.57
#2009-03-11| 419.79
#2009-03-12| 417.04
#2009-03-13| 423.12
#2009-03-16| 434.46
#2009-03-17| 434.94
#2009-03-18| 441.75
#2009-03-19| 446.08
#2009-03-20| 439.23
#2009-03-23| 460.29
#2009-03-24| 465.93
#2009-03-25| 464.27
#2009-03-26| 475.37
#2009-03-27| 482.30
#2009-03-30| 465.12
#2009-03-31| 469.79
#2009-04-01| 480.23
#2009-04-02| 501.91
#2009-04-03| 509.14
#2009-04-06| 516.86
#2009-04-07| 511.75
#2009-04-08| 495.91
#2009-04-09| 515.37
#2009-04-10| .
#2009-04-13| 518.19
#2009-04-14| 542.12
#2009-04-15| 556.87
#2009-04-16| 558.03
#2009-04-17| 555.77
#2009-04-20| 566.48
#2009-04-21| 557.27
#2009-04-22| 547.34
#2009-04-23| 560.01
#2009-04-24| 567.08
#2009-04-27| 539.35
#2009-04-28| 522.29
#2009-04-29| 543.51
#2009-04-30| 559.78
#2009-05-01| 559.79
#2009-05-04| 590.23
#2009-05-05| 601.92
#2009-05-06| 624.73
#2009-05-07| 632.09
#2009-05-08| 643.07
#2009-05-11| 631.10
#2009-05-12| 634.94
#2009-05-13| 649.84
#2009-05-14| 647.15
#2009-05-15| 667.72
#2009-05-18| 684.44
#2009-05-19| 706.04
#2009-05-20| 710.40
#2009-05-21| 712.72
#2009-05-22| 700.24
#2009-05-25| .
#2009-05-26| 718.58
#2009-05-27| 734.29
#2009-05-28| 734.30
#2009-05-29| 743.66
#2009-06-01| 771.68
#2009-06-02| 762.36
#2009-06-03| 778.79
#2009-06-04| 776.97
#2009-06-05| 785.77
#2009-06-08| 781.00
#2009-06-09| 762.97
#2009-06-10| 777.48
#2009-06-11| 781.23
#2009-06-12| 783.58
#2009-06-15| 769.25
#2009-06-16| 745.01
#2009-06-17| 752.28
#2009-06-18| 747.66
#2009-06-19| 751.75
#2009-06-22| 757.45
#2009-06-23| 736.85
#2009-06-24| 753.49
#2009-06-25| 766.13
#2009-06-26| 779.93
#2009-06-29| 783.12
#2009-06-30| 769.97
#2009-07-01| 771.45
#2009-07-02| 774.29
#2009-07-03| .
#2009-07-06| 787.95
#2009-07-07| 782.29
#2009-07-08| 768.60
#2009-07-09| 775.65
#2009-07-10| 778.93
#2009-07-13| 768.83
#2009-07-14| 781.56
#2009-07-15| 805.37
#2009-07-16| 811.31
#2009-07-17| 825.58
#2009-07-20| 842.69
#2009-07-21| 848.52
#2009-07-22| 849.02
#2009-07-23| 859.02
#2009-07-24| 867.99
#2009-07-27| 894.77
#2009-07-28| 912.64
#2009-07-29| 882.91
#2009-07-30| 882.60
#2009-07-31| 904.49
#2009-08-03| 938.14
#2009-08-04| 938.54
#2009-08-05| 921.25
#2009-08-06| 921.05
#2009-08-07| 892.09
#2009-08-10| 903.10
#2009-08-11| 907.87
#2009-08-12| 887.29
#2009-08-13| 898.09
#2009-08-14| 889.44
#2009-08-17| 842.03
#2009-08-18| 841.27
#2009-08-19| 831.75
#2009-08-20| 850.18
#2009-08-21| 854.81
#2009-08-24| 872.51
#2009-08-25| 871.18
#2009-08-26| 876.55
#2009-08-27| 865.23
#2009-08-28| 847.70
#2009-08-31| 832.63
#2009-09-01| 842.48
#2009-09-02| 831.10
#2009-09-03| 855.49
#2009-09-04| 873.33
#2009-09-07| .
#2009-09-08| 891.12
#2009-09-09| 889.25
#2009-09-10| 891.81
#2009-09-11| 896.22
#2009-09-14| 889.68
#2009-09-15| 886.66
#2009-09-16| 891.03
#2009-09-17| 899.40
#2009-09-18| 897.50
#2009-09-21| 886.65
#2009-09-22| 884.84
#2009-09-23| 884.31
#2009-09-24| 875.87
#2009-09-25| 882.50
#2009-09-28| 857.44
#2009-09-29| 868.45
#2009-09-30| 865.63
#2009-10-01| 865.63
#2009-10-02| 852.57
#2009-10-05| 854.06
#2009-10-06| 868.16
#2009-10-07| 884.86
#2009-10-08| 889.47
#2009-10-09| 900.38
#2009-10-12| 901.36
#2009-10-13| 909.04
#2009-10-14| 919.27
#2009-10-15| 917.64
#2009-10-16| 917.08
#2009-10-19| 935.34
#2009-10-20| 945.25
#2009-10-21| 955.18
#2009-10-22| 955.67
#2009-10-23| 965.46
#2009-10-26| 965.23
#2009-10-27| 960.99
#2009-10-28| 955.86
#2009-10-29| 933.77
#2009-10-30| 949.66
#2009-11-02| 958.20
#2009-11-03| 956.54
#2009-11-04| 969.87
#2009-11-05| 982.35
#2009-11-06| 992.17
#2009-11-09| 997.15
#2009-11-10| 996.26
#2009-11-11|1005.41
#2009-11-12|1020.88
#2009-11-13|1044.14
#2009-11-16|1052.68
#2009-11-17|1048.19
#2009-11-18|1044.19
#2009-11-19|1044.52
#2009-11-20|1038.97
#2009-11-23|1045.74
#2009-11-24|1032.68
#2009-11-25|1046.61
#2009-11-26| .
#2009-11-27| 996.71
#2009-11-30|1039.05
#2009-12-01|1060.60
#2009-12-02|1072.98
#2009-12-03|1081.01
#2009-12-04|1077.22
#2009-12-07|1084.63
#2009-12-08|1088.78
#2009-12-09|1075.26
#2009-12-10|1063.72
#2009-12-11|1072.81
#2009-12-14|1076.27
#2009-12-15|1073.34
#2009-12-16|1056.00
#2009-12-17|1038.54
#2009-12-18|1021.58
#2009-12-21|1016.74
#2009-12-22|1023.14
#2009-12-23|1034.72
#2009-12-24|1046.57
#2009-12-25| .
#2009-12-28|1055.94
#2009-12-29|1056.76
#2009-12-30|1061.56
#2009-12-31|1070.98
#2010-01-01| .
#2010-01-04|1084.68
#2010-01-05|1107.84
#2010-01-06|1113.22
#2010-01-07|1103.57
#2010-01-08|1105.10
#2010-01-11|1117.56
#2010-01-12|1128.46
#2010-01-13|1105.04
#2010-01-14|1122.79
#2010-01-15|1130.36
#2010-01-18| .
#2010-01-19|1129.55
#2010-01-20|1125.46
#2010-01-21|1102.60
#2010-01-22|1083.54
#2010-01-25|1070.87
#2010-01-26|1032.81
#2010-01-27|1012.79
#2010-01-28|1022.93
#2010-01-29|1014.78
#2010-02-01|1017.43
#2010-02-02|1026.33
#2010-02-03|1047.78
#2010-02-04|1033.26
#2010-02-05|1002.01
#2010-02-08| 995.76
#2010-02-09| 990.84
#2010-02-10|1006.56
#2010-02-11|1024.23
#2010-02-12|1033.22
#2010-02-15| .
#2010-02-16|1033.23
#2010-02-17|1040.20
#2010-02-18|1038.50
#2010-02-19|1020.33
#2010-02-22|1037.05
#2010-02-23|1046.10
#2010-02-24|1047.87
#2010-02-25|1050.85
#2010-02-26|1061.78
#2010-03-01|1072.42
#2010-03-02|1073.25
#2010-03-03|1082.45
#2010-03-04|1072.17
#2010-03-05|1086.85
#2010-03-08|1101.03
#2010-03-09|1103.60
#2010-03-10|1109.97
#2010-03-11|1110.30
#2010-03-12|1105.45
#2010-03-15|1099.87
#2010-03-16|1099.69
#2010-03-17|1119.07
#2010-03-18|1126.21
#2010-03-19|1140.24
#2010-03-22|1134.35
#2010-03-23|1129.08
#2010-03-24|1124.70
#2010-03-25|1119.15
#2010-03-26|1131.12
#2010-03-29|1139.65
#2010-03-30|1143.80
#2010-03-31|1141.00
#2010-04-01|1158.34
#2010-04-02| .
#2010-04-05|1159.82
#2010-04-06|1160.15
#2010-04-07|1179.59
#2010-04-08|1182.22
#2010-04-09|1192.80
#2010-04-12|1189.85
#2010-04-13|1178.62
#2010-04-14|1181.82
#2010-04-15|1183.87
#2010-04-16|1177.86
#2010-04-19|1146.31
#2010-04-20|1163.63
#2010-04-21|1177.71
#2010-04-22|1173.71
#2010-04-23|1168.91
#2010-04-26|1176.58
#2010-04-27|1163.20
#2010-04-28|1151.01
#2010-04-29|1133.23
#2010-04-30|1139.28
#2010-05-03|1131.77
#2010-05-04|1122.99
#2010-05-05|1094.74
#2010-05-06|1057.05
#2010-05-07|1036.78
#2010-05-10|1064.47
#2010-05-11|1053.40
#2010-05-12|1043.51
#2010-05-13|1064.83
#2010-05-14|1061.69
#2010-05-17|1018.59
#2010-05-18|1017.88
#2010-05-19| 990.68
#2010-05-20| 957.17
#2010-05-21| 958.33
#2010-05-24| 980.12
#2010-05-25| 940.32
#2010-05-26| 945.75
#2010-05-27| 982.23
#2010-05-28|1000.82
#2010-05-31| .
#2010-06-01| 983.89
#2010-06-02| 978.01
#2010-06-03| 993.45
#2010-06-04| 999.87
#2010-06-07| 978.76
#2010-06-08| 978.91
#2010-06-09| 982.76
#2010-06-10| 983.13
#2010-06-11| 993.10
#2010-06-14|1011.73
#2010-06-15|1012.03
#2010-06-16|1012.08
#2010-06-17|1018.39
#2010-06-18|1016.17
#2010-06-21|1043.62
#2010-06-22|1042.91
#2010-06-23|1039.74
#2010-06-24|1040.61
#2010-06-25|1030.25
#2010-06-28|1023.35
#2010-06-29| 995.49
#2010-06-30| 993.03
#2010-07-01| 991.37
#2010-07-02| 979.82
#2010-07-05| .
#2010-07-06| 988.09
#2010-07-07| 983.21
#2010-07-08| 992.73
#2010-07-09|1012.76
#2010-07-12|1020.05
#2010-07-13|1010.58
#2010-07-14|1019.78
#2010-07-15|1001.78
#2010-07-16| 999.76
#2010-07-19| 998.56
#2010-07-20|1013.18
#2010-07-21|1022.40
#2010-07-22|1031.31
#2010-07-23|1038.14
#2010-07-26|1037.75
#2010-07-27|1041.08
#2010-07-28|1055.93
#2010-07-29|1061.20
#2010-07-30|1065.61
#2010-08-02|1078.61
#2010-08-03|1076.55
#2010-08-04|1078.88
#2010-08-05|1079.91
#2010-08-06|1087.11
#2010-08-09|1092.87
#2010-08-10|1081.05
#2010-08-11|1077.76
#2010-08-12|1067.30
#2010-08-13|1078.16
#2010-08-16|1084.37
#2010-08-17|1089.11
#2010-08-18|1093.51
#2010-08-19|1098.13
#2010-08-20|1097.57
#2010-08-23|1087.52
#2010-08-24|1091.60
#2010-08-25|1079.91
#2010-08-26|1081.45
#2010-08-27|1065.37
#2010-08-30|1076.37
#2010-08-31|1076.31
#2010-09-01|1086.97
#2010-09-02|1106.34
#2010-09-03|1114.97
#2010-09-06| .
#2010-09-07|1134.06
#2010-09-08|1135.84
#2010-09-09|1141.35
#2010-09-10|1144.47
#2010-09-13|1156.92
#2010-09-14|1157.11
#2010-09-15|1148.91
#2010-09-16|1144.15
#2010-09-17|1165.14
#2010-09-20|1173.75
#2010-09-21|1179.12
#2010-09-22|1187.61
#2010-09-23|1187.47
#2010-09-24|1193.03
#2010-09-27|1211.78
#2010-09-28|1202.83
#2010-09-29|1210.25
#2010-09-30|1220.60
#2010-10-01|1221.29
#2010-10-04|1232.82
#2010-10-05|1234.72
#2010-10-06|1246.57
#2010-10-07|1252.95
#2010-10-08|1254.23
#2010-10-11|1253.24
#2010-10-12|1252.73
#2010-10-13|1268.16
#2010-10-14|1270.46
#2010-10-15|1273.52
#2010-10-18|1268.72
#2010-10-19|1279.78
#2010-10-20|1267.82
#2010-10-21|1278.69
#2010-10-22|1279.79
#2010-10-25|1292.09
#2010-10-26|1293.46
#2010-10-27|1275.70
#2010-10-28|1270.69
#2010-10-29|1277.46
#2010-11-01|1304.12
#2010-11-02|1310.50
#2010-11-03|1322.00
#2010-11-04|1337.76
#2010-11-05|1345.94
#2010-11-08|1364.70
#2010-11-09|1365.31
#2010-11-10|1363.37
#2010-11-11|1366.50
#2010-11-12|1315.68
#2010-11-15|1309.17
#2010-11-16|1282.66
#2010-11-17|1244.34
#2010-11-18|1276.08
#2010-11-19|1285.74
#2010-11-22|1291.37
#2010-11-23|1267.60
#2010-11-24|1275.39
#2010-11-25| .
#2010-11-26|1277.10
#2010-11-29|1284.88
#2010-11-30|1289.10
#2010-12-01|1295.60
#2010-12-02|1303.66
#2010-12-03|1306.57
#2010-12-06|1302.51
#2010-12-07|1307.12
#2010-12-08|1301.97
#2010-12-09|1294.29
#2010-12-10|1287.32
#2010-12-13|1297.28
#2010-12-14|1307.05
#2010-12-15|1297.84
#2010-12-16|1276.19
#2010-12-17|1292.54
#2010-12-20|1279.25
#2010-12-21|1293.74
#2010-12-22|1295.88
#2010-12-23|1289.88
#2010-12-24| .
#2010-12-27|1281.71
#2010-12-28|1264.41
#2010-12-29|1276.90
#2010-12-30|1283.03
#2010-12-31|1297.20
#2011-01-03|1311.84
#2011-01-04|1328.82
#2011-01-05|1332.75
#2011-01-06|1334.72
#2011-01-07|1328.30
#2011-01-10|1320.78
#2011-01-11|1324.62
#2011-01-12|1333.82
#2011-01-13|1331.17
#2011-01-14|1327.31
#2011-01-17| .
#2011-01-18|1310.57
#2011-01-19|1327.60
#2011-01-20|1305.87
#2011-01-21|1301.55
#2011-01-24|1281.73
#2011-01-25|1279.27
#2011-01-26|1281.78
#2011-01-27|1286.23
#2011-01-28|1282.74
#2011-01-31|1280.64
#2011-02-01|1287.76
#2011-02-02|1306.69
#2011-02-03|1306.86
#2011-02-04|1306.70
#2011-02-07|1301.03
#2011-02-08|1300.84
#2011-02-09|1277.56
#2011-02-10|1260.19
#2011-02-11|1260.05
#2011-02-14|1282.74
#2011-02-15|1276.90
#2011-02-16|1283.09
#2011-02-17|1282.94
#2011-02-18|1284.63
#2011-02-21| .
#2011-02-22|1245.46
#2011-02-23|1236.39
#2011-02-24|1209.23
#2011-02-25|1217.61
#2011-02-28|1229.69
#2011-03-01|1242.85
#2011-03-02|1235.90
#2011-03-03|1245.26
#2011-03-04|1261.79
#2011-03-07|1262.41
#2011-03-08|1263.58
#2011-03-09|1271.28
#2011-03-10|1267.54
#2011-03-11|1252.05
#2011-03-14|1251.21
#2011-03-15|1223.68
#2011-03-16|1233.77
#2011-03-17|1202.20
#2011-03-18|1225.60
#2011-03-21|1239.35
#2011-03-22|1249.68
#2011-03-23|1253.75
#2011-03-24|1255.90
#2011-03-25|1262.14
#2011-03-28|1256.64
#2011-03-29|1251.35
#2011-03-30|1260.63
#2011-03-31|1263.04
#2011-04-01|1270.51
#2011-04-04|1283.34
#2011-04-05|1283.52
#2011-04-06|1288.11
#2011-04-07|1294.86
#2011-04-08|1310.30
#2011-04-11|1315.43
#2011-04-12|1305.12
#2011-04-13|1314.15
#2011-04-14|1317.35
#2011-04-15|1322.16
#2011-04-18|1322.85
#2011-04-19|1314.69
#2011-04-20|1326.10
#2011-04-21|1333.20
#2011-04-22| .
#2011-04-25|1328.66
#2011-04-26|1319.85
#2011-04-27|1303.62
#2011-04-28|1287.41
#2011-04-29|1290.38
#2011-05-02|1290.67
#2011-05-03|1287.59
#2011-05-04|1272.61
#2011-05-05|1271.91
#2011-05-06|1275.80
#2011-05-09|1286.36
#2011-05-10|1287.03
#2011-05-11|1290.92
#2011-05-12|1276.65
#2011-05-13|1282.59
#2011-05-16|1270.59
#2011-05-17|1268.73
#2011-05-18|1279.78
#2011-05-19|1272.38
#2011-05-20|1256.25
#2011-05-23|1228.12
#2011-05-24|1229.56
#2011-05-25|1219.23
#2011-05-26|1217.38
#2011-05-27|1211.27
#2011-05-30| .
#2011-05-31|1240.52
#2011-06-01|1239.97
#2011-06-02|1225.51
#2011-06-03|1224.35
#2011-06-06|1224.18
#2011-06-07|1218.59
#2011-06-08|1199.90
#2011-06-09|1169.11
#2011-06-10|1156.90
#2011-06-13|1146.66
#2011-06-14|1156.15
#2011-06-15|1154.10
#2011-06-16|1128.82
#2011-06-17|1117.28
#2011-06-20|1106.74
#2011-06-21|1119.15
#2011-06-22|1127.75
#2011-06-23|1128.56
#2011-06-24|1155.22
#2011-06-27|1155.43
#2011-06-28|1158.83
#2011-06-29|1161.03
#2011-06-30|1175.43
#2011-07-01|1175.76
#2011-07-04| .
#2011-07-05|1200.14
#2011-07-06|1195.20
#2011-07-07|1201.56
#2011-07-08|1201.27
#2011-07-11|1183.92
#2011-07-12|1150.75
#2011-07-13|1167.67
#2011-07-14|1167.65
#2011-07-15|1166.21
#2011-07-18|1161.42
#2011-07-19|1150.22
#2011-07-20|1156.92
#2011-07-21|1151.49
#2011-07-22|1165.68
#2011-07-25|1149.78
#2011-07-26|1160.13
#2011-07-27|1167.09
#2011-07-28|1160.16
#2011-07-29|1153.05
#2011-08-01|1155.67
#2011-08-02|1141.95
#2011-08-03|1124.57
#2011-08-04|1116.71
#2011-08-05|1067.27
#2011-08-08|1019.49
#2011-08-09| 995.95
#2011-08-10|1007.24
#2011-08-11| 999.46
#2011-08-12|1006.08
#2011-08-15|1026.21
#2011-08-16|1034.65
#2011-08-17|1032.99
#2011-08-18|1020.67
#2011-08-19| 986.91
#2011-08-22| 957.69
#2011-08-23| 974.15
#2011-08-24| 966.62
#2011-08-25| 982.27
#2011-08-26| 971.51
#2011-08-29| 979.39
#2011-08-30| 991.76
#2011-08-31|1005.60
#2011-09-01|1005.10
#2011-09-02| 994.12
#2011-09-05| .
#2011-09-06| 959.95
#2011-09-07| 974.63
#2011-09-08| 973.49
#2011-09-09| 971.07
#2011-09-12| 938.68
#2011-09-13| 936.00
#2011-09-14| 923.88
#2011-09-15| 926.26
#2011-09-16| 935.87
#2011-09-19| 905.01
#2011-09-20| 891.38
#2011-09-21| 891.77
#2011-09-22| 845.20
#2011-09-23| 826.85
#2011-09-26| 789.77
#2011-09-27| 816.19
#2011-09-28| 817.65
#2011-09-29| 817.05
#2011-09-30| 806.39
#2011-10-03| 761.63
#2011-10-04| 744.38
#2011-10-05| 744.61
#2011-10-06| 776.39
#2011-10-07| 812.31
#2011-10-10| 808.84
#2011-10-11| 832.37
#2011-10-12| 860.47
#2011-10-13| 912.77
#2011-10-14| 882.72
#2011-10-17| 903.61
#2011-10-18| 847.26
#2011-10-19| 857.66
#2011-10-20| 840.11
#2011-10-21| 852.56
#2011-10-24| 884.94
#2011-10-25| 891.23
#2011-10-26| 903.27
#2011-10-27| 954.81
#2011-10-28| 965.47
#2011-10-31| 955.91
#2011-11-01| 932.86
#2011-11-02| 948.07
#2011-11-03| 941.82
#2011-11-04| 966.09
#2011-11-07| 964.10
#2011-11-08| 961.03
#2011-11-09| 966.55
#2011-11-10| 920.13
#2011-11-11| 927.21
#2011-11-14| 947.86
#2011-11-15| 944.12
#2011-11-16| 927.57
#2011-11-17| 926.05
#2011-11-18| 908.14
#2011-11-21| 894.31
#2011-11-22| 888.59
#2011-11-23| 871.51
#2011-11-24| .
#2011-11-25| 866.23
#2011-11-28| 879.35
#2011-11-29| 893.83
#2011-11-30| 883.85
#2011-12-01| 921.07
#2011-12-02| 916.10
#2011-12-05| 911.85
#2011-12-06| 897.48
#2011-12-07| 909.77
#2011-12-08| 906.66
#2011-12-09| 888.23
#2011-12-12| 881.86
#2011-12-13| 870.88
#2011-12-14| 866.99
#2011-12-15| 849.87
#2011-12-16| 861.89
#2011-12-19| 852.33
#2011-12-20| 852.88
#2011-12-21| 860.21
#2011-12-22| 859.20
#2011-12-23| 873.83
#2011-12-26| .
#2011-12-27| 871.90
#2011-12-28| 866.04
#2011-12-29| 863.65
#2011-12-30| 872.95
#2012-01-02| .
#2012-01-03| 879.94
#2012-01-04| 877.41
#2012-01-05| 871.65
#2012-01-06| 862.77
#2012-01-09| 876.09
#2012-01-10| 888.27
#2012-01-11| 895.97
#2012-01-12| 898.51
#2012-01-13| 900.15
#2012-01-16| .
#2012-01-17| 913.02
#2012-01-18| 914.53
#2012-01-19| 927.08
#2012-01-20| 930.18
#2012-01-23| 930.30
#2012-01-24| 930.34
#2012-01-25| 930.10
#2012-01-26| 948.04
#2012-01-27| 948.04
#2012-01-30| 925.55
#2012-01-31| 926.88
#2012-02-01| 924.21
#2012-02-02| 946.47
#2012-02-03| 961.21
#2012-02-06| 968.80
#2012-02-07| 965.31
#2012-02-08|1001.46
#2012-02-09|1026.76
#2012-02-10|1013.78
#2012-02-13|1010.35
#2012-02-14|1007.36
#2012-02-15|1027.64
#2012-02-16|1022.39
#2012-02-17|1027.53
#2012-02-20| .
#2012-02-21|1032.71
#2012-02-22|1055.53
#2012-02-23|1049.97
#2012-02-24|1062.53
#2012-02-27|1053.03
#2012-02-28|1060.44
#2012-02-29|1065.58
#2012-03-01|1050.36
#2012-03-02|1072.63
#2012-03-05|1064.20
#2012-03-06|1030.91
#2012-03-07|1025.02
#2012-03-08|1048.16
#2012-03-09|1059.77
#2012-03-12|1057.31
#2012-03-13|1064.76
#2012-03-14|1058.33
#2012-03-15|1049.62
#2012-03-16|1049.56
#2012-03-19|1030.48
#2012-03-20|1014.52
#2012-03-21|1003.58
#2012-03-22|1001.67
#2012-03-23| 986.61
#2012-03-26| 985.25
#2012-03-27|1003.20
#2012-03-28| 986.07
#2012-03-29| 975.06
#2012-03-30| 974.79
#2012-04-02| 972.77
#2012-04-03| 989.20
#2012-04-04| 989.11
#2012-04-05| 990.99
#2012-04-06| .
#2012-04-09| 988.75
#2012-04-10| 976.79
#2012-04-11| 966.30
#2012-04-12| 978.33
#2012-04-13| 987.28
#2012-04-16| 978.09
#2012-04-17| 971.78
#2012-04-18| 982.27
#2012-04-19| 981.94
#2012-04-20| 984.23
#2012-04-23| 975.92
#2012-04-24| 971.71
#2012-04-25| 973.79
#2012-04-26| 979.82
#2012-04-27| 975.19
#2012-04-30| 979.92
#2012-05-01| 979.90
#2012-05-02| 989.47
#2012-05-03| 986.96
#2012-05-04| 982.93
#2012-05-07| 959.80
#2012-05-08| 959.02
#2012-05-09| 941.40
#2012-05-10| 933.78
#2012-05-11| 924.73
#2012-05-14| 916.71
#2012-05-15| 915.02
#2012-05-16| 887.27
#2012-05-17| 893.24
#2012-05-18| 878.55
#2012-05-21| 886.21
#2012-05-22| 904.53
#2012-05-23| 893.72
#2012-05-24| 891.26
#2012-05-25| 891.21
#2012-05-28| .
#2012-05-29| 917.43
#2012-05-30| 909.02
#2012-05-31| 906.89
#2012-06-01| 901.47
#2012-06-04| 873.39
#2012-06-05| 874.62
#2012-06-06| 882.15
#2012-06-07| 886.44
#2012-06-08| 886.92
#2012-06-11| 906.09
#2012-06-12| 905.81
#2012-06-13| 911.94
#2012-06-14| 902.71
#2012-06-15| 911.25
#2012-06-18| 916.39
#2012-06-19| 914.75
#2012-06-20| 917.72
#2012-06-21| 906.08
#2012-06-22| 898.90
#2012-06-25| 893.22
#2012-06-26| 888.51
#2012-06-27| 889.83
#2012-06-28| 879.38
#2012-06-29| 891.42
#2012-07-02| 892.14
#2012-07-03| 899.38
#2012-07-04| .
#2012-07-05| 906.50
#2012-07-06| 917.96
#2012-07-09| 904.18
#2012-07-10| 902.84
#2012-07-11| 903.85
#2012-07-12| 895.19
#2012-07-13| 895.64
#2012-07-16| 888.55
#2012-07-17| 889.27
#2012-07-18| 877.71
#2012-07-19| 879.79
#2012-07-20| 876.13
#2012-07-23| 861.10
#2012-07-24| 857.65
#2012-07-25| 842.31
#2012-07-26| 837.07
#2012-07-27| 845.72
#2012-07-30| 836.78
#2012-07-31| 841.67
#2012-08-01| 851.66
#2012-08-02| 847.48
#2012-08-03| 849.19
#2012-08-06| 862.51
#2012-08-07| 873.24
#2012-08-08| 871.51
#2012-08-09| 880.81
#2012-08-10| 875.17
#2012-08-13| 867.74
#2012-08-14| 867.66
#2012-08-15| 862.02
#2012-08-16| 863.06
#2012-08-17| 866.03
#2012-08-20| 868.07
#2012-08-21| 875.03
#2012-08-22| 869.40
#2012-08-23| 881.47
#2012-08-24| 873.84
#2012-08-27| 862.57
#2012-08-28| 863.07
#2012-08-29| 860.67
#2012-08-30| 851.85
#2012-08-31| 850.01
#2012-09-03| .
#2012-09-04| 848.27
#2012-09-05| 840.01
#2012-09-06| 844.12
#2012-09-07| 869.57
#2012-09-10| 877.74
#2012-09-11| 873.79
#2012-09-12| 879.84
#2012-09-13| 879.17
#2012-09-14| 895.28
#2012-09-17| 888.69
#2012-09-18| 883.32
#2012-09-19| 890.68
#2012-09-20| 879.57
#2012-09-21| 878.59
#2012-09-24| 881.06
#2012-09-25| 883.11
#2012-09-26| 870.09
#2012-09-27| 878.31
#2012-09-28| 895.09
#2012-10-01| 895.00
#2012-10-02| 894.91
#2012-10-03| 893.70
#2012-10-04| 902.79
#2012-10-05| 916.00
#2012-10-08| 906.48
#2012-10-09| 911.79
#2012-10-10| 917.56
#2012-10-11| 922.80
#2012-10-12| 930.47
#2012-10-15| 930.25
#2012-10-16| 936.01
#2012-10-17| 945.48
#2012-10-18| 965.62
#2012-10-19| 966.46
#2012-10-22| 975.97
#2012-10-23| 975.47
#2012-10-24| 987.39
#2012-10-25| 969.86
#2012-10-26| 950.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.57
#2012-11-01| 986.68
#2012-11-02| 996.13
#2012-11-05|1001.43
#2012-11-06|1001.98
#2012-11-07|1013.25
#2012-11-08| 990.79
#2012-11-09| 989.84
#2012-11-12| 981.88
#2012-11-13| 963.91
#2012-11-14| 976.57
#2012-11-15| 968.61
#2012-11-16| 970.92
#2012-11-19| 976.92
#2012-11-20| 975.18
#2012-11-21| 981.21
#2012-11-22| .
#2012-11-23| 998.34
#2012-11-26| 998.44
#2012-11-27| 991.55
#2012-11-28| 986.52
#2012-11-29| 993.55
#2012-11-30|1000.00
#2012-12-03| 993.82
#2012-12-04| 994.46
#2012-12-05|1016.11
#2012-12-06|1019.04
#2012-12-07|1030.49
#2012-12-10|1043.29
#2012-12-11|1036.17
#2012-12-12|1052.82
#2012-12-13|1046.63
#2012-12-14|1064.38
#2012-12-17|1064.49
#2012-12-18|1067.97
#2012-12-19|1078.67
#2012-12-20|1082.09
#2012-12-21|1076.93
#2012-12-24|1079.45
#2012-12-25|1081.15
#2012-12-26|1083.85
#2012-12-27|1094.59
#2012-12-28|1103.71
#2012-12-31|1112.37
#2013-01-01|1112.37
#2013-01-02|1146.00
#2013-01-03|1165.42
#2013-01-04|1172.28
#2013-01-07|1200.70
#2013-01-08|1185.93
#2013-01-09|1202.01
#2013-01-10|1211.81
#2013-01-11|1193.62
#2013-01-14|1209.38
#2013-01-15|1213.22
#2013-01-16|1211.94
#2013-01-17|1196.68
#2013-01-18|1215.64
#2013-01-21|1226.73
#2013-01-22|1239.21
#2013-01-23|1233.45
#2013-01-24|1218.28
#2013-01-25|1192.59
#2013-01-28|1198.26
#2013-01-29|1207.08
#2013-01-30|1214.60
#2013-01-31|1208.63
#2013-02-01|1213.98
#2013-02-04|1217.65
#2013-02-05|1203.84
#2013-02-06|1218.52
#2013-02-07|1205.22
#2013-02-08|1214.10
#2013-02-11|1213.99
#2013-02-12|1214.06
#2013-02-13|1213.97
#2013-02-14|1225.86
#2013-02-15|1241.76
#2013-02-18|1238.89
#2013-02-19|1210.69
#2013-02-20|1223.57
#2013-02-21|1198.46
#2013-02-22|1194.30
#2013-02-25|1183.23
#2013-02-26|1154.83
#2013-02-27|1170.58
#2013-02-28|1200.02
#2013-03-01|1204.38
#2013-03-04|1184.95
#2013-03-05|1199.63
#2013-03-06|1218.92
#2013-03-07|1216.22
#2013-03-08|1215.78
#2013-03-11| .
#2013-03-12|1174.17
#2013-03-13|1150.72
#2013-03-14|1165.30
#2013-03-15|1151.77
#2013-03-18|1129.08
#2013-03-19|1132.68
#2013-03-20|1153.92
#2013-03-21|1158.73
#2013-03-22|1158.99
#2013-03-25|1158.04
#2013-03-26|1148.29
#2013-03-27|1151.28
#2013-03-28|1137.70
#2013-03-29| .
#2013-04-01|1137.35
#2013-04-02|1123.02
#2013-04-03|1114.88
#2013-04-04|1114.71
#2013-04-05|1088.14
#2013-04-08|1088.00
#2013-04-09|1106.94
#2013-04-10|1116.59
#2013-04-11|1120.13
#2013-04-12|1118.48
#2013-04-15|1103.49
#2013-04-16|1102.36
#2013-04-17|1102.24
#2013-04-18|1101.36
#2013-04-19|1126.14
#2013-04-22|1133.94
#2013-04-23|1123.45
#2013-04-24|1140.58
#2013-04-25|1137.82
#2013-04-26|1133.82
#2013-04-29|1128.45
#2013-04-30|1141.89
#2013-05-01|1141.98
#2013-05-02|1139.82
#2013-05-03|1149.59
#2013-05-06|1164.45
#2013-05-07|1180.13
#2013-05-08|1184.37
#2013-05-09|1189.14
#2013-05-10|1197.08
#2013-05-13|1189.39
#2013-05-14|1181.79
#2013-05-15|1194.76
#2013-05-16|1200.43
#2013-05-17|1201.64
#2013-05-20|1211.18
#2013-05-21|1211.79
#2013-05-22|1199.14
#2013-05-23|1177.12
#2013-05-24|1186.76
#2013-05-27|1197.36
#2013-05-28|1211.81
#2013-05-29|1212.00
#2013-05-30|1207.32
#2013-05-31|1213.03
#2013-06-03|1194.24
#2013-06-04|1193.59
#2013-06-05|1191.27
#2013-06-06|1180.69
#2013-06-07|1178.37
#2013-06-10|1177.46
#2013-06-11|1160.32
#2013-06-12|1160.24
#2013-06-13|1134.31
#2013-06-14|1132.26
#2013-06-17|1144.50
#2013-06-18|1152.88
#2013-06-19|1144.63
#2013-06-20|1120.16
#2013-06-21|1115.19
#2013-06-24|1068.06
#2013-06-25|1056.58
#2013-06-26|1088.36
#2013-06-27|1086.09
#2013-06-28|1104.33
#2013-07-01|1104.69
#2013-07-02|1112.45
#2013-07-03|1084.77
#2013-07-04|1088.54
#2013-07-05|1093.24
#2013-07-08|1077.34
#2013-07-09|1073.38
#2013-07-10|1073.48
#2013-07-11|1099.00
#2013-07-12|1104.54
#2013-07-15|1118.14
#2013-07-16|1118.99
#2013-07-17|1113.61
#2013-07-18|1112.01
#2013-07-19|1095.82
#2013-07-22|1098.24
#2013-07-23|1121.59
#2013-07-24|1132.05
#2013-07-25|1137.41
#2013-07-26|1135.41
#2013-07-29|1117.98
#2013-07-30|1115.83
#2013-07-31|1113.94
#2013-08-01|1130.42
#2013-08-02|1137.77
#2013-08-05|1148.39
#2013-08-06|1152.79
#2013-08-07|1141.86
#2013-08-08|1141.75
#2013-08-09|1155.22
#2013-08-12|1170.06
#2013-08-13|1181.27
#2013-08-14|1181.38
#2013-08-15|1176.06
#2013-08-16|1178.55
#2013-08-19|1181.74
#2013-08-20|1155.88
#2013-08-21|1159.97
#2013-08-22|1163.10
#2013-08-23|1160.65
#2013-08-26|1167.63
#2013-08-27|1164.29
#2013-08-28|1146.27
#2013-08-29|1156.32
#2013-08-30|1160.73
#2013-09-02|1162.60
#2013-09-03|1176.14
#2013-09-04|1173.95
#2013-09-05|1179.80
#2013-09-06|1180.94
#2013-09-09|1193.19
#2013-09-10|1206.82
#2013-09-11|1210.50
#2013-09-12|1211.26
#2013-09-13|1201.19
#2013-09-16|1204.62
#2013-09-17|1198.69
#2013-09-18|1202.76
#2013-09-19|1206.80
#2013-09-20|1206.89
#2013-09-23|1209.24
#2013-09-24|1204.38
#2013-09-25|1207.85
#2013-09-26|1199.56
#2013-09-27|1200.96
#2013-09-30|1199.24
#2013-10-01|1199.45
#2013-10-02|1201.55
#2013-10-03|1207.76
#2013-10-04|1215.20
#2013-10-07|1217.23
#2013-10-08|1231.96
#2013-10-09|1233.91
#2013-10-10|1233.11
#2013-10-11|1249.18
#2013-10-14|1249.15
#2013-10-15|1250.24
#2013-10-16|1237.07
#2013-10-17|1246.58
#2013-10-18|1253.34
#2013-10-21|1264.94
#2013-10-22|1259.46
#2013-10-23|1245.15
#2013-10-24|1243.02
#2013-10-25|1232.91
#2013-10-28|1234.77
#2013-10-29|1225.81
#2013-10-30|1244.66
#2013-10-31|1241.60
#2013-11-01|1244.85
#2013-11-04|1251.75
#2013-11-05|1255.26
#2013-11-06|1255.06
#2013-11-07|1249.30
#2013-11-08|1230.16
#2013-11-11|1235.42
#2013-11-12|1235.64
#2013-11-13|1224.58
#2013-11-14|1234.46
#2013-11-15|1251.22
#2013-11-18|1277.78
#2013-11-19|1273.37
#2013-11-20|1284.56
#2013-11-21|1281.90
#2013-11-22|1286.00
#2013-11-25|1291.07
#2013-11-26|1287.01
#2013-11-27|1293.89
#2013-11-28|1294.69
#2013-11-29|1301.81
#2013-12-02|1303.61
#2013-12-03|1307.19
#2013-12-04|1313.68
#2013-12-05|1314.43
#2013-12-06|1306.64
#2013-12-09|1300.29
#2013-12-10|1296.71
#2013-12-11|1275.50
#2013-12-12|1269.48
#2013-12-13|1277.18
#2013-12-16|1262.75
#2013-12-17|1259.96
#2013-12-18|1262.54
#2013-12-19|1246.81
#2013-12-20|1238.86
#2013-12-23|1242.30
#2013-12-24|1254.57
#2013-12-25|1256.01
#2013-12-26|1254.30
#2013-12-27|1262.05
#2013-12-30|1263.76
#2013-12-31|1275.03
#2014-01-01|1275.03
#2014-01-02|1277.50
#2014-01-03|1266.72
#2014-01-06|1257.79
#2014-01-07|1255.10
#2014-01-08|1267.48
#2014-01-09|1260.17
#2014-01-10|1254.03
#2014-01-13|1260.93
#2014-01-14|1258.24
#2014-01-15|1262.29
#2014-01-16|1268.47
#2014-01-17|1267.21
#2014-01-20|1254.74
#2014-01-21|1255.85
#2014-01-22|1261.99
#2014-01-23|1258.00
#2014-01-24|1259.34
#2014-01-27|1226.59
#2014-01-28|1227.90
#2014-01-29|1238.64
#2014-01-30|1238.62
#2014-01-31|1238.65
#2014-02-03|1238.72
#2014-02-04|1215.47
#2014-02-05|1210.63
#2014-02-06|1214.46
#2014-02-07|1229.43
#2014-02-10|1241.26
#2014-02-11|1251.32
#2014-02-12|1258.80
#2014-02-13|1253.68
#2014-02-14|1264.64
#2014-02-17|1274.20
#2014-02-18|1269.09
#2014-02-19|1274.18
#2014-02-20|1268.31
#2014-02-21|1260.76
#2014-02-24|1247.79
#2014-02-25|1231.24
#2014-02-26|1238.77
#2014-02-27|1249.58
#2014-02-28|1256.62
#2014-03-03|1256.70
#2014-03-04|1261.94
#2014-03-05|1267.09
#2014-03-06|1283.06
#2014-03-07|1287.41
#2014-03-10|1267.88
#2014-03-11|1274.23
#2014-03-12|1250.28
#2014-03-13|1244.62
#2014-03-14|1228.29
#2014-03-17|1229.97
#2014-03-18|1245.09
#2014-03-19|1252.21
#2014-03-20|1240.88
#2014-03-21|1243.85
#2014-03-24|1243.04
#2014-03-25|1223.05
#2014-03-26|1226.28
#2014-03-27|1202.70
#2014-03-28|1211.83
#2014-03-31|1216.29
#2014-04-01|1236.07
#2014-04-02|1244.32
#2014-04-03|1248.40
#2014-04-04|1242.55
#2014-04-07|1231.86
#2014-04-08|1238.32
#2014-04-09|1245.28
#2014-04-10|1274.77
#2014-04-11|1262.19
#2014-04-14|1252.67
#2014-04-15|1238.41
#2014-04-16|1238.79
#2014-04-17|1244.16
#2014-04-18|1244.01
#2014-04-21|1241.83
#2014-04-22|1246.79
#2014-04-23|1246.42
#2014-04-24|1244.86
#2014-04-25|1231.35
#2014-04-28|1203.76
#2014-04-29|1202.02
#2014-04-30|1198.61
#2014-05-01|1198.58
#2014-05-02|1205.20
#2014-05-05|1203.15
#2014-05-06|1204.03
#2014-05-07|1185.21
#2014-05-08|1169.63
#2014-05-09|1163.09
#2014-05-12|1179.66
#2014-05-13|1188.58
#2014-05-14|1195.45
#2014-05-15|1197.74
#2014-05-16|1188.53
#2014-05-19|1185.18
#2014-05-20|1185.30
#2014-05-21|1187.16
#2014-05-22|1201.14
#2014-05-23|1204.04
#2014-05-26|1211.94
#2014-05-27|1209.01
#2014-05-28|1212.29
#2014-05-29|1204.22
#2014-05-30|1210.65
#2014-06-02|1210.52
#2014-06-03|1218.53
#2014-06-04|1223.35
#2014-06-05|1232.69
#2014-06-06|1234.59
#2014-06-09|1242.71
#2014-06-10|1249.99
#2014-06-11|1255.68
#2014-06-12|1258.01
#2014-06-13|1260.86
#2014-06-16|1262.69
#2014-06-17|1246.37
#2014-06-18|1243.19
#2014-06-19|1236.47
#2014-06-20|1239.34
#2014-06-23|1227.14
#2014-06-24|1232.48
#2014-06-25|1231.59
#2014-06-26|1243.15
#2014-06-27|1242.85
#2014-06-30|1246.29
#2014-07-01|1247.02
#2014-07-02|1264.50
#2014-07-03|1278.86
#2014-07-04|1281.30
#2014-07-07|1281.14
#2014-07-08|1285.54
#2014-07-09|1273.48
#2014-07-10|1280.80
#2014-07-11|1280.26
#2014-07-14|1291.26
#2014-07-15|1298.51
#2014-07-16|1302.94
#2014-07-17|1297.34
#2014-07-18|1294.21
#2014-07-21|1289.78
#2014-07-22|1299.04
#2014-07-23|1306.00
#2014-07-24|1311.66
#2014-07-25|1319.46
#2014-07-28|1333.34
#2014-07-29|1334.58
#2014-07-30|1324.76
#2014-07-31|1330.09
#2014-08-01|1318.99
#2014-08-04|1337.39
#2014-08-05|1340.25
#2014-08-06|1347.33
#2014-08-07|1337.43
#2014-08-08|1336.86
#2014-08-11|1347.62
#2014-08-12|1356.75
#2014-08-13|1372.72
#2014-08-14|1362.05
#2014-08-15|1366.06
#2014-08-18|1365.58
#2014-08-19|1368.56
#2014-08-20|1364.77
#2014-08-21|1358.40
#2014-08-22|1371.23
#2014-08-25|1371.52
#2014-08-26|1364.06
#2014-08-27|1361.17
#2014-08-28|1343.82
#2014-08-29|1351.63
#2014-09-01|1357.51
#2014-09-02|1368.83
#2014-09-03|1384.89
#2014-09-04|1397.02
#2014-09-05|1398.95
#2014-09-08|1399.94
#2014-09-09|1400.13
#2014-09-10|1390.49
#2014-09-11|1388.01
#2014-09-12|1385.77
#2014-09-15|1384.28
#2014-09-16|1368.60
#2014-09-17|1376.90
#2014-09-18|1373.01
#2014-09-19|1385.50
#2014-09-22|1366.86
#2014-09-23|1365.15
#2014-09-24|1375.30
#2014-09-25|1376.28
#2014-09-26|1370.36
#2014-09-29|1343.40
#2014-09-30|1334.35
#2014-10-01|1334.33
#2014-10-02|1334.82
#2014-10-03|1340.57
#2014-10-06|1362.01
#2014-10-07|1368.14
#2014-10-08|1366.62
#2014-10-09|1367.74
#2014-10-10|1344.02
#2014-10-13|1332.12
#2014-10-14|1326.23
#2014-10-15|1331.46
#2014-10-16|1322.96
#2014-10-17|1326.69
#2014-10-20|1331.73
#2014-10-21|1328.47
#2014-10-22|1338.34
#2014-10-23|1324.49
#2014-10-24|1324.57
#2014-10-27|1308.66
#2014-10-28|1323.68
#2014-10-29|1338.99
#2014-10-30|1335.60
#2014-10-31|1349.91
#2014-11-03|1353.17
#2014-11-04|1363.36
#2014-11-05|1356.56
#2014-11-06|1355.69
#2014-11-07|1350.56
#2014-11-10|1385.46
#2014-11-11|1377.48
#2014-11-12|1391.40
#2014-11-13|1396.94
#2014-11-14|1395.01
#2014-11-17|1372.81
#2014-11-18|1355.74
#2014-11-19|1356.66
#2014-11-20|1353.42
#2014-11-21|1361.20
#2014-11-24|1381.51
#2014-11-25|1380.46
#2014-11-26|1384.41
#2014-11-27|1376.20
#2014-11-28|1375.97
#2014-12-01|1342.65
#2014-12-02|1355.16
#2014-12-03|1344.50
#2014-12-04|1358.85
#2014-12-05|1348.07
#2014-12-08|1344.03
#2014-12-09|1314.26
#2014-12-10|1337.84
#2014-12-11|1337.48
#2014-12-12|1348.06
#2014-12-15|1346.55
#2014-12-16|1340.36
#2014-12-17|1318.10
#2014-12-18|1321.48
#2014-12-19|1327.09
#2014-12-22|1318.35
#2014-12-23|1312.07
#2014-12-24|1311.76
#2014-12-25|1314.42
#2014-12-26|1317.13
#2014-12-29|1327.62
#2014-12-30|1323.05
#2014-12-31|1343.04
#2015-01-01|1343.04
#2015-01-02|1354.58
#2015-01-05|1373.07
#2015-01-06|1376.26
#2015-01-07|1380.81
#2015-01-08|1380.20
#2015-01-09|1380.49
#2015-01-12|1360.19
#2015-01-13|1367.31
#2015-01-14|1363.03
#2015-01-15|1358.56
#2015-01-16|1353.56
#2015-01-19|1307.92
#2015-01-20|1324.69
#2015-01-21|1343.86
#2015-01-22|1343.03
#2015-01-23|1347.67
#2015-01-26|1352.42
#2015-01-27|1347.84
#2015-01-28|1350.24
#2015-01-29|1341.42
#2015-01-30|1341.23
#2015-02-02|1325.31
#2015-02-03|1329.36
#2015-02-04|1327.63
#2015-02-05|1319.92
#2015-02-06|1307.15
#2015-02-09|1295.43
#2015-02-10|1299.64
#2015-02-11|1303.10
#2015-02-12|1309.39
#2015-02-13|1323.32
#2015-02-16|1322.90
#2015-02-17|1325.09
#2015-02-18|1328.41
#2015-02-19|1328.60
#2015-02-20|1328.35
#2015-02-23|1330.06
#2015-02-24|1335.11
#2015-02-25|1335.10
#2015-02-26|1347.60
#2015-02-27|1347.55
#2015-03-02|1349.14
#2015-03-03|1346.11
#2015-03-04|1347.85
#2015-03-05|1342.51
#2015-03-06|1349.33
#2015-03-09|1349.57
#2015-03-10|1344.91
#2015-03-11|1338.10
#2015-03-12|1340.79
#2015-03-13|1335.55
#2015-03-16|1339.49
#2015-03-17|1351.90
#2015-03-18|1365.30
#2015-03-19|1363.84
#2015-03-20|1366.52
#2015-03-23|1368.04
#2015-03-24|1372.52
#2015-03-25|1377.29
#2015-03-26|1371.33
#2015-03-27|1371.13
#2015-03-30|1423.26
#2015-03-31|1424.18
#2015-04-01|1452.19
#2015-04-02|1496.70
#2015-04-03|1497.25
#2015-04-06|1497.15
#2015-04-07|1498.90
#2015-04-08|1634.67
#2015-04-09|1684.89
#2015-04-10|1739.00
#2015-04-13|1834.46
#2015-04-14|1785.59
#2015-04-15|1760.39
#2015-04-16|1802.35
#2015-04-17|1808.20
#2015-04-20|1738.57
#2015-04-21|1766.03
#2015-04-22|1813.15
#2015-04-23|1807.49
#2015-04-24|1817.99
#2015-04-27|1873.04
#2015-04-28|1857.62
#2015-04-29|1857.90
#2015-04-30|1862.99
#2015-05-01|1863.06
#2015-05-04|1881.03
#2015-05-05|1826.85
#2015-05-06|1792.82
#2015-05-07|1734.83
#2015-05-08|1797.81
#2015-05-11|1836.42
#2015-05-12|1827.37
#2015-05-13|1842.08
#2015-05-14|1858.20
#2015-05-15|1877.51
#2015-05-18|1903.37
#2015-05-19|1924.87
#2015-05-20|1932.95
#2015-05-21|1927.08
#2015-05-22|1940.76
#2015-05-25|1946.27
#2015-05-26|2003.87
#2015-05-27|2000.97
#2015-05-28|1939.22
#2015-05-29|1954.05
#2015-06-01|1999.90
#2015-06-02|1997.69
#2015-06-03|1976.31
#2015-06-04|1960.62
#2015-06-05|1940.96
#2015-06-08|1914.49
#2015-06-09|1853.20
#2015-06-10|1858.15
#2015-06-11|1869.72
#2015-06-12|1911.28
#2015-06-15|1877.73
#2015-06-16|1837.41
#2015-06-17|1855.22
#2015-06-18|1859.85
#2015-06-19|1824.04
#2015-06-22|1832.39
#2015-06-23|1848.33
#2015-06-24|1855.71
#2015-06-25|1834.96
#2015-06-26|1764.65
#2015-06-29|1680.95
#2015-06-30|1730.05
#2015-07-01|1718.83
#2015-07-02|1657.32
#2015-07-03|1577.78
#2015-07-06|1460.49
#2015-07-07|1354.41
#2015-07-08|1244.37
#2015-07-09|1413.69
#2015-07-10|1493.34
#2015-07-13|1553.23
#2015-07-14|1542.19
#2015-07-15|1483.57
#2015-07-16|1509.82
#2015-07-17|1550.20
#2015-07-20|1547.26
#2015-07-21|1548.94
#2015-07-22|1530.28
#2015-07-23|1552.92
#2015-07-24|1531.32
#2015-07-27|1417.24
#2015-07-28|1431.52
#2015-07-29|1459.97
#2015-07-30|1444.42
#2015-07-31|1433.03
#2015-08-03|1397.86
#2015-08-04|1420.24
#2015-08-05|1423.48
#2015-08-06|1421.31
#2015-08-07|1450.54
#2015-08-10|1495.54
#2015-08-11|1480.69
#2015-08-12|1449.45
#2015-08-13|1460.03
#2015-08-14|1471.37
#2015-08-17|1458.67
#2015-08-18|1408.99
#2015-08-19|1405.68
#2015-08-20|1365.11
#2015-08-21|1316.56
#2015-08-24|1214.67
#2015-08-25|1197.66
#2015-08-26|1203.20
#2015-08-27|1268.10
#2015-08-28|1285.39
#2015-08-31|1261.93
#2015-09-01|1233.63
#2015-09-02|1217.68
#2015-09-03|1217.49
#2015-09-04|1215.17
#2015-09-07|1223.24
#2015-09-08|1266.39
#2015-09-09|1304.71
#2015-09-10|1286.93
#2015-09-11|1298.46
#2015-09-14|1275.62
#2015-09-15|1264.66
#2015-09-16|1304.15
#2015-09-17|1299.17
#2015-09-18|1321.54
#2015-09-21|1328.46
#2015-09-22|1331.74
#2015-09-23|1304.82
#2015-09-24|1304.22
#2015-09-25|1295.77
#2015-09-28|1297.09
#2015-09-29|1269.50
#2015-09-30|1282.23
#2015-10-01|1282.17
#2015-10-02|1313.82
#2015-10-05|1323.83
#2015-10-06|1322.34
#2015-10-07|1352.64
#2015-10-08|1351.58
#2015-10-09|1363.59
#2015-10-12|1394.23
#2015-10-13|1390.22
#2015-10-14|1381.92
#2015-10-15|1408.59
#2015-10-16|1418.35
#2015-10-19|1418.10
#2015-10-20|1417.53
#2015-10-21|1403.72
#2015-10-22|1406.99
#2015-10-23|1424.23
#2015-10-26|1421.89
#2015-10-27|1416.86
#2015-10-28|1400.24
#2015-10-29|1404.64
#2015-10-30|1401.68
#2015-11-02|1385.33
#2015-11-03|1389.39
#2015-11-04|1424.21
#2015-11-05|1423.80
#2015-11-06|1430.81
#2015-11-09|1430.99
#2015-11-10|1419.40
#2015-11-11|1419.78
#2015-11-12|1426.64
#2015-11-13|1409.94
#2015-11-16|1396.87
#2015-11-17|1403.54
#2015-11-18|1398.38
#2015-11-19|1418.25
#2015-11-20|1431.67
#2015-11-23|1425.08
#2015-11-24|1426.17
#2015-11-25|1427.59
#2015-11-26|1421.31
#2015-11-27|1390.70
#2015-11-30|1396.18
#2015-12-01|1409.35
#2015-12-02|1421.46
#2015-12-03|1420.62
#2015-12-04|1412.64
#2015-12-07|1415.08
#2015-12-08|1393.79
#2015-12-09|1387.69
#2015-12-10|1376.40
#2015-12-11|1357.77
#2015-12-14|1354.21
#2015-12-15|1350.28
#2015-12-16|1370.74
#2015-12-17|1386.17
#2015-12-18|1372.82
#2015-12-21|1386.25
#2015-12-22|1397.40
#2015-12-23|1409.75
#2015-12-24|1410.72
#2015-12-25|1416.43
#2015-12-28|1386.17
#2015-12-29|1398.78
#2015-12-30|1407.07
#2015-12-31|1409.39
#2016-01-01|1409.39
#2016-01-04|1350.48
#2016-01-05|1358.92
#2016-01-06|1368.10
#2016-01-07|1300.72
#2016-01-08|1317.17
#2016-01-11|1251.78
#2016-01-12|1247.24
#2016-01-13|1246.38
#2016-01-14|1247.52
#2016-01-15|1213.40
#2016-01-18|1203.81
#2016-01-19|1237.92
#2016-01-20|1198.27
#2016-01-21|1155.22
#2016-01-22|1186.55
#2016-01-25|1198.74
#2016-01-26|1150.78
#2016-01-27|1153.54
#2016-01-28|1148.37
#2016-01-29|1179.82
#2016-02-01|1171.18
#2016-02-02|1180.05
#2016-02-03|1161.72
#2016-02-04|1174.05
#2016-02-05|1174.10
#2016-02-08|1174.53
#2016-02-09|1173.26
#2016-02-10|1174.12
#2016-02-11|1142.65
#2016-02-12|1129.85
#2016-02-15|1153.68
#2016-02-16|1180.11
#2016-02-17|1181.76
#2016-02-18|1205.15
#2016-02-19|1207.05
#2016-02-22|1220.72
#2016-02-23|1218.60
#2016-02-24|1213.78
#2016-02-25|1172.50
#2016-02-26|1191.82
#2016-02-29|1168.27
#2016-03-01|1187.82
#2016-03-02|1225.76
#2016-03-03|1226.61
#2016-03-04|1242.44
#2016-03-07|1253.34
#2016-03-08|1246.34
#2016-03-09|1224.61
#2016-03-10|1219.00
#2016-03-11|1232.62
#2016-03-14|1247.43
#2016-03-15|1237.68
#2016-03-16|1226.98
#2016-03-17|1244.27
#2016-03-18|1264.43
#2016-03-21|1279.52
#2016-03-22|1274.32
#2016-03-23|1266.67
#2016-03-24|1247.31
#2016-03-25|1249.56
#2016-03-28|1250.21
#2016-03-29|1242.40
#2016-03-30|1266.37
#2016-03-31|1272.80
#2016-04-01|1267.59
#2016-04-04|1267.48
#2016-04-05|1270.67
#2016-04-06|1277.63
#2016-04-07|1279.55
#2016-04-08|1277.96
#2016-04-11|1303.89
#2016-04-12|1309.80
#2016-04-13|1336.88
#2016-04-14|1341.16
#2016-04-15|1337.74
#2016-04-18|1323.02
#2016-04-19|1333.54
#2016-04-20|1313.40
#2016-04-21|1320.61
#2016-04-22|1313.21
#2016-04-25|1305.34
#2016-04-26|1296.82
#2016-04-27|1295.70
#2016-04-28|1295.45
#2016-04-29|1291.86
#2016-05-02|1291.59
#2016-05-03|1289.47
#2016-05-04|1286.27
#2016-05-05|1284.08
#2016-05-06|1259.35
#2016-05-09|1238.41
#2016-05-10|1235.29
#2016-05-11|1236.55
#2016-05-12|1230.84
#2016-05-13|1216.62
#2016-05-16|1222.49
#2016-05-17|1229.52
#2016-05-18|1209.64
#2016-05-19|1203.83
#2016-05-20|1205.77
#2016-05-23|1208.42
#2016-05-24|1205.30
#2016-05-25|1214.72
#2016-05-26|1214.71
#2016-05-27|1220.83
#2016-05-30|1222.68
#2016-05-31|1242.90
#2016-06-01|1244.35
#2016-06-02|1248.26
#2016-06-03|1257.04
#2016-06-06|1261.32
#2016-06-07|1279.08
#2016-06-08|1270.21
#2016-06-09|1270.33
#2016-06-10|1245.98
#2016-06-13|1216.65
#2016-06-14|1215.91
#2016-06-15|1225.65
#2016-06-16|1212.64
#2016-06-17|1222.61
#2016-06-20|1225.78
#2016-06-21|1231.55
#2016-06-22|1244.28
#2016-06-23|1244.63
#2016-06-24|1220.45
#2016-06-27|1232.13
#2016-06-28|1229.79
#2016-06-29|1240.80
#2016-06-30|1250.10
#2016-07-01|1250.84
#2016-07-04|1268.96
#2016-07-05|1262.41
#2016-07-06|1258.96
#2016-07-07|1263.32
#2016-07-08|1260.34
#2016-07-11|1273.31
#2016-07-12|1288.16
#2016-07-13|1294.81
#2016-07-14|1295.88
#2016-07-15|1294.56
#2016-07-18|1294.27
#2016-07-19|1288.56
#2016-07-20|1291.44
#2016-07-21|1302.32
#2016-07-22|1297.99
#2016-07-25|1297.29
#2016-07-26|1304.14
#2016-07-27|1294.37
#2016-07-28|1301.58
#2016-07-29|1286.89
#2016-08-01|1297.54
#2016-08-02|1298.68
#2016-08-03|1295.87
#2016-08-04|1306.03
#2016-08-05|1315.67
#2016-08-08|1333.00
#2016-08-09|1337.08
#2016-08-10|1329.59
#2016-08-11|1336.69
#2016-08-12|1344.40
#2016-08-15|1358.59
#2016-08-16|1361.15
#2016-08-17|1360.78
#2016-08-18|1367.65
#2016-08-19|1363.87
#2016-08-22|1354.88
#2016-08-23|1347.62
#2016-08-24|1349.53
#2016-08-25|1344.51
#2016-08-26|1351.87
#2016-08-29|1348.49
#2016-08-30|1358.50
#2016-08-31|1352.30
#2016-09-01|1354.23
#2016-09-02|1361.72
#2016-09-05|1376.42
#2016-09-06|1402.02
#2016-09-07|1401.11
#2016-09-08|1409.45
#2016-09-09|1418.42
#2016-09-12|1374.06
#2016-09-13|1373.94
#2016-09-14|1371.84
#2016-09-15|1385.59
#2016-09-16|1385.56
#2016-09-19|1394.59
#2016-09-20|1394.27
#2016-09-21|1403.55
#2016-09-22|1410.72
#2016-09-23|1401.72
#2016-09-26|1373.45
#2016-09-27|1381.86
#2016-09-28|1380.82
#2016-09-29|1398.69
#2016-09-30|1382.40
#2016-10-03|1395.90
#2016-10-04|1402.83
#2016-10-05|1411.68
#2016-10-06|1424.26
#2016-10-07|1422.49
#2016-10-10|1425.53
#2016-10-11|1417.13
#2016-10-12|1406.54
#2016-10-13|1397.37
#2016-10-14|1403.24
#2016-10-17|1383.30
#2016-10-18|1404.37
#2016-10-19|1401.04
#2016-10-20|1408.53
#2016-10-21|1405.76
#2016-10-24|1424.04
#2016-10-25|1423.97
#2016-10-26|1411.97
#2016-10-27|1404.73
#2016-10-28|1388.33
#2016-10-31|1379.35
#2016-11-01|1386.72
#2016-11-02|1371.25
#2016-11-03|1372.47
#2016-11-04|1371.02
#2016-11-07|1383.55
#2016-11-08|1386.88
#2016-11-09|1371.87
#2016-11-10|1398.81
#2016-11-11|1399.13
#2016-11-14|1393.98
#2016-11-15|1388.54
#2016-11-16|1392.96
#2016-11-17|1392.75
#2016-11-18|1388.04
#2016-11-21|1392.11
#2016-11-22|1404.94
#2016-11-23|1401.89
#2016-11-24|1401.91
#2016-11-25|1405.16
#2016-11-28|1419.28
#2016-11-29|1415.10
#2016-11-30|1408.58
#2016-12-01|1414.81
#2016-12-02|1407.09
#2016-12-05|1399.59
#2016-12-06|1403.55
#2016-12-07|1412.78
#2016-12-08|1415.45
#2016-12-09|1405.08
#2016-12-12|1375.30
#2016-12-13|1386.90
#2016-12-14|1382.78
#2016-12-15|1364.48
#2016-12-16|1368.43
#2016-12-19|1356.39
#2016-12-20|1341.65
#2016-12-21|1349.02
#2016-12-22|1341.73
#2016-12-23|1337.64
#2016-12-26|1337.89
#2016-12-27|1338.83
#2016-12-28|1343.44
#2016-12-29|1347.73
#2016-12-30|1363.49
#2017-01-02|1363.49
#2017-01-03|1362.15
#2017-01-04|1371.27
#2017-01-05|1382.63
#2017-01-06|1376.58
#2017-01-09|1375.02
#2017-01-10|1385.60
#2017-01-11|1390.06
#2017-01-12|1387.41
#2017-01-13|1386.08
#2017-01-16|1369.44
#2017-01-17|1378.51
#2017-01-18|1392.99
#2017-01-19|1392.61
#2017-01-20|1389.65
#2017-01-23|1401.92
#2017-01-24|1418.64
#2017-01-25|1416.52
#2017-01-26|1422.96
#2017-01-27|1417.43
#2017-01-30|1417.58
#2017-01-31|1417.31
#2017-02-01|1423.17
#2017-02-02|1417.86
#2017-02-03|1415.95
#2017-02-06|1422.36
#2017-02-07|1425.72
#2017-02-08|1441.76
#2017-02-09|1454.27
#2017-02-10|1461.96
#2017-02-13|1485.35
#2017-02-14|1482.05
#2017-02-15|1482.95
#2017-02-16|1485.69
#2017-02-17|1471.37
#2017-02-20|1484.22
#2017-02-21|1481.71
#2017-02-22|1511.19
#2017-02-23|1508.71
#2017-02-24|1489.58
#2017-02-27|1487.30
#2017-02-28|1488.92
#2017-03-01|1501.30
#2017-03-02|1496.49
#2017-03-03|1485.79
#2017-03-06|1494.99
#2017-03-07|1500.68
#2017-03-08|1507.46
#2017-03-09|1485.49
#2017-03-10|1481.53
#2017-03-13|1507.36
#2017-03-14|1508.08
#2017-03-15|1517.40
#2017-03-16|1544.84
#2017-03-17|1536.70
#2017-03-20|1544.45
#2017-03-21|1552.90
#2017-03-22|1535.96
#2017-03-23|1534.34
#2017-03-24|1531.42
#2017-03-27|1500.17
#2017-03-28|1505.74
#2017-03-29|1502.80
#2017-03-30|1489.09
#2017-03-31|1493.74
#2017-04-03|1506.84
#2017-04-04|1506.85
#2017-04-05|1528.53
#2017-04-06|1523.27
#2017-04-07|1526.88
#2017-04-10|1523.22
#2017-04-11|1516.26
#2017-04-12|1520.88
#2017-04-13|1524.23
#2017-04-14|1520.56
#2017-04-17|1518.77
#2017-04-18|1492.31
#2017-04-19|1484.87
#2017-04-20|1491.43
#2017-04-21|1487.97
#2017-04-24|1475.16
#2017-04-25|1489.42
#2017-04-26|1489.92
#2017-04-27|1483.21
#2017-04-28|1485.21
#2017-05-01|1485.13
#2017-05-02|1482.14
#2017-05-03|1482.53
#2017-05-04|1470.75
#2017-05-05|1448.13
#2017-05-08|1440.74
#2017-05-09|1451.60
#2017-05-10|1446.54
#2017-05-11|1447.74
#2017-05-12|1445.17
#2017-05-15|1451.86
#2017-05-16|1463.92
#2017-05-17|1462.96
#2017-05-18|1448.83
#2017-05-19|1458.45
#2017-05-22|1459.80
#2017-05-23|1445.90
#2017-05-24|1449.49
#2017-05-25|1465.46
#2017-05-26|1461.90
#2017-05-29|1466.34
#2017-05-30|1466.57
#2017-05-31|1461.02
#2017-06-01|1453.47
#2017-06-02|1464.98
#2017-06-05|1466.98
#2017-06-06|1470.29
#2017-06-07|1487.02
#2017-06-08|1494.99
#2017-06-09|1489.38
#2017-06-12|1474.50
#2017-06-13|1485.96
#2017-06-14|1486.01
#2017-06-15|1475.45
#2017-06-16|1476.03
#2017-06-19|1484.00
#2017-06-20|1484.22
#2017-06-21|1493.52
#2017-06-22|1490.78
#2017-06-23|1492.41
#2017-06-26|1505.43
#2017-06-27|1504.31
#2017-06-28|1492.94
#2017-06-29|1504.61
#2017-06-30|1508.35
#2017-07-03|1519.25
#2017-07-04|1505.04
#2017-07-05|1518.34
#2017-07-06|1523.08
#2017-07-07|1521.15
#2017-07-10|1523.48
#2017-07-11|1524.61
#2017-07-12|1522.40
#2017-07-13|1536.19
#2017-07-14|1542.42
#2017-07-17|1529.88
#2017-07-18|1533.44
#2017-07-19|1558.55
#2017-07-20|1559.94
#2017-07-21|1558.51
#2017-07-24|1561.35
#2017-07-25|1551.81
#2017-07-26|1551.91
#2017-07-27|1556.72
#2017-07-28|1553.11
#2017-07-31|1566.49
#2017-08-01|1562.08
#2017-08-02|1566.37
#2017-08-03|1559.81
#2017-08-04|1567.88
#2017-08-07|1581.64
#2017-08-08|1589.86
#2017-08-09|1593.19
#2017-08-10|1571.44
#2017-08-11|1529.37
#2017-08-14|1550.98
#2017-08-15|1540.54
#2017-08-16|1548.40
#2017-08-17|1554.42
#2017-08-18|1547.61
#2017-08-21|1556.48
#2017-08-22|1565.60
#2017-08-23|1564.58
#2017-08-24|1560.93
#2017-08-25|1569.74
#2017-08-28|1569.63
#2017-08-29|1563.69
#2017-08-30|1576.37
#2017-08-31|1589.07
#2017-09-01|1594.09
#2017-09-04|1593.21
#2017-09-05|1602.72
#2017-09-06|1608.76
#2017-09-07|1618.53
#2017-09-08|1625.32
#2017-09-11|1635.23
#2017-09-12|1644.64
#2017-09-13|1655.09
#2017-09-14|1653.64
#2017-09-15|1648.63
#2017-09-18|1657.88
#2017-09-19|1656.14
#2017-09-20|1675.83
#2017-09-21|1675.95
#2017-09-22|1665.58
#2017-09-25|1619.11
#2017-09-26|1627.22
#2017-09-27|1646.47
#2017-09-28|1632.68
#2017-09-29|1648.61
#2017-10-02|1648.85
#2017-10-03|1662.41
#2017-10-04|1665.48
#2017-10-05|1664.92
#2017-10-06|1677.95
#2017-10-09|1674.74
#2017-10-10|1686.43
#2017-10-11|1676.86
#2017-10-12|1679.42
#2017-10-13|1688.57
#2017-10-16|1685.65
#2017-10-17|1681.67
#2017-10-18|1687.64
#2017-10-19|1655.33
#2017-10-20|1686.89
#2017-10-23|1684.88
#2017-10-24|1674.00
#2017-10-25|1684.95
#2017-10-26|1682.85
#2017-10-27|1673.86
#2017-10-30|1666.29
#2017-10-31|1672.59
#2017-11-01|1676.22
#2017-11-02|1673.90
#2017-11-03|1666.30
#2017-11-06|1662.98
#2017-11-07|1672.63
#2017-11-08|1672.19
#2017-11-09|1678.08
#2017-11-10|1674.84
#2017-11-13|1678.65
#2017-11-14|1669.76
#2017-11-15|1647.59
#2017-11-16|1646.97
#2017-11-17|1622.03
#2017-11-20|1614.75
#2017-11-21|1617.97
#2017-11-22|1629.77
#2017-11-23|1618.15
#2017-11-24|1624.47
#2017-11-27|1609.34
#2017-11-28|1609.90
#2017-11-29|1612.67
#2017-11-30|1602.01
#2017-12-01|1605.46
#2017-12-04|1609.17
#2017-12-05|1585.46
#2017-12-06|1558.79
#2017-12-07|1543.62
#2017-12-08|1563.08
#2017-12-11|1579.52
#2017-12-12|1574.77
#2017-12-13|1585.32
#2017-12-14|1590.44
#2017-12-15|1583.38
#2017-12-18|1583.41
#2017-12-19|1596.83
#2017-12-20|1597.70
#2017-12-21|1613.79
#2017-12-22|1625.79
#2017-12-25|1623.44
#2017-12-26|1627.17
#2017-12-27|1639.17
#2017-12-28|1654.42
#2017-12-29|1665.80
#2018-01-01|1665.80
#2018-01-02|1682.73
#2018-01-03|1693.24
#2018-01-04|1706.05
#2018-01-05|1708.38
#2018-01-08|1727.06
#2018-01-09|1725.98
#2018-01-10|1729.01
#2018-01-11|1724.36
#2018-01-12|1732.37
#2018-01-15|1700.57
#2018-01-16|1724.46
#2018-01-17|1724.31
#2018-01-18|1729.31
#2018-01-19|1739.96
#2018-01-22|1759.38
#2018-01-23|1764.25
#2018-01-24|1784.77
#2018-01-25|1786.29
#2018-01-26|1794.56
#2018-01-29|1785.66
#2018-01-30|1765.78
#2018-01-31|1762.50
#2018-02-01|1741.95
#2018-02-02|1754.93
#2018-02-05|1732.82
#2018-02-06|1645.04
#2018-02-07|1635.94
#2018-02-08|1634.81
#2018-02-09|1573.68
#2018-02-12|1598.87
#2018-02-13|1621.65
#2018-02-14|1638.66
#2018-02-15|1660.60
#2018-02-16|1660.36
#2018-02-19|1660.30
#2018-02-20|1666.82
#2018-02-21|1677.57
#2018-02-22|1673.70
#2018-02-23|1688.68
#2018-02-26|1697.52
#2018-02-27|1685.13
#2018-02-28|1682.40
#2018-03-01|1692.16
#2018-03-02|1675.94
#2018-03-05|1649.34
#2018-03-06|1684.55
#2018-03-07|1670.95
#2018-03-08|1688.22
#2018-03-09|1699.50
#2018-03-12|1725.51
#2018-03-13|1721.65
#2018-03-14|1729.54
#2018-03-15|1730.46
#2018-03-16|1728.70
#2018-03-19|1727.17
#2018-03-20|1729.11
#2018-03-21|1713.11
#2018-03-22|1703.78
#2018-03-23|1661.04
#2018-03-26|1678.69
#2018-03-27|1704.13
#2018-03-28|1679.31
#2018-03-29|1684.58
#2018-03-30|1688.33
#2018-04-02|1687.51
#2018-04-03|1690.20
#2018-04-04|1678.43
#2018-04-05|1678.44
#2018-04-06|1695.81
#2018-04-09|1711.02
#2018-04-10|1719.73
#2018-04-11|1721.15
#2018-04-12|1715.20
#2018-04-13|1712.05
#2018-04-16|1687.95
#2018-04-17|1667.22
#2018-04-18|1667.76
#2018-04-19|1687.81
#2018-04-20|1663.98
#2018-04-23|1656.05
#2018-04-24|1680.33
#2018-04-25|1679.71
#2018-04-26|1665.40
#2018-04-27|1675.52
#2018-04-30|1696.72
#2018-05-01|1696.62
#2018-05-02|1697.01
#2018-05-03|1692.65
#2018-05-04|1685.76
#2018-05-07|1699.72
#2018-05-08|1708.78
#2018-05-09|1710.55
#2018-05-10|1720.43
#2018-05-11|1719.00
#2018-05-14|1729.20
#2018-05-15|1737.99
#2018-05-16|1739.03
#2018-05-17|1738.40
#2018-05-18|1758.17
#2018-05-21|1765.69
#2018-05-22|1766.44
#2018-05-23|1757.72
#2018-05-24|1765.06
#2018-05-25|1757.78
#2018-05-28|1765.15
#2018-05-29|1739.75
#2018-05-30|1716.87
#2018-05-31|1746.76
#2018-06-01|1736.80
#2018-06-04|1745.97
#2018-06-05|1750.25
#2018-06-06|1757.09
#2018-06-07|1754.81
#2018-06-08|1741.34
#2018-06-11|1744.56
#2018-06-12|1760.82
#2018-06-13|1752.41
#2018-06-14|1734.94
#2018-06-15|1718.09
#2018-06-18|1718.12
#2018-06-19|1648.72
#2018-06-20|1659.77
#2018-06-21|1644.47
#2018-06-22|1655.41
#2018-06-25|1629.98
#2018-06-26|1612.46
#2018-06-27|1576.81
#2018-06-28|1566.82
#2018-06-29|1615.61
#2018-07-02|1612.73
#2018-07-03|1590.80
#2018-07-04|1559.54
#2018-07-05|1535.95
#2018-07-06|1540.43
#2018-07-09|1583.36
#2018-07-10|1579.89
#2018-07-11|1558.72
#2018-07-12|1592.31
#2018-07-13|1604.16
#2018-07-16|1601.04
#2018-07-17|1590.72
#2018-07-18|1594.75
#2018-07-19|1579.19
#2018-07-20|1586.66
#2018-07-23|1591.49
#2018-07-24|1623.86
#2018-07-25|1633.68
#2018-07-26|1626.97
#2018-07-27|1634.56
#2018-07-30|1617.90
#2018-07-31|1601.92
#2018-08-01|1595.68
#2018-08-02|1559.21
#2018-08-03|1542.52
#2018-08-06|1524.25
#2018-08-07|1556.38
#2018-08-08|1557.98
#2018-08-09|1581.16
#2018-08-10|1575.13
#2018-08-13|1553.24
#2018-08-14|1539.63
#2018-08-15|1490.53
#2018-08-16|1488.09
#2018-08-17|1479.55
#2018-08-20|1492.34
#2018-08-21|1525.50
#2018-08-22|1520.01
#2018-08-23|1527.86
#2018-08-24|1518.70
#2018-08-27|1542.88
#2018-08-28|1539.76
#2018-08-29|1538.65
#2018-08-30|1526.85
#2018-08-31|1524.03
#2018-09-03|1505.00
#2018-09-04|1520.68
#2018-09-05|1494.92
#2018-09-06|1474.19
#2018-09-07|1476.24
#2018-09-10|1441.81
#2018-09-11|1427.76
#2018-09-12|1417.24
#2018-09-13|1443.70
#2018-09-14|1457.48
#2018-09-17|1438.27
#2018-09-18|1457.79
#2018-09-19|1479.44
#2018-09-20|1478.34
#2018-09-21|1515.40
#2018-09-24|1498.52
#2018-09-25|1498.50
#2018-09-26|1506.28
#2018-09-27|1501.36
#2018-09-28|1510.12
#2018-10-01|1509.93
#2018-10-02|1494.91
#2018-10-03|1498.42
#2018-10-04|1483.65
#2018-10-05|1471.55
#2018-10-08|1437.10
#2018-10-09|1437.36
#2018-10-10|1435.50
#2018-10-11|1368.38
#2018-10-12|1387.54
#2018-10-15|1375.36
#2018-10-16|1363.79
#2018-10-17|1364.63
#2018-10-18|1353.44
#2018-10-19|1364.78
#2018-10-22|1406.92
#2018-10-23|1372.86
#2018-10-24|1370.94
#2018-10-25|1359.10
#2018-10-26|1352.83
#2018-10-29|1333.89
#2018-10-30|1334.42
#2018-10-31|1361.61
#2018-11-01|1376.91
#2018-11-02|1421.52
#2018-11-05|1406.69
#2018-11-06|1420.01
#2018-11-07|1423.08
#2018-11-08|1430.12
#2018-11-09|1409.31
#2018-11-12|1418.20
#2018-11-13|1423.85
#2018-11-14|1413.31
#2018-11-15|1426.45
#2018-11-16|1438.97
#2018-11-19|1444.51
#2018-11-20|1421.66
#2018-11-21|1430.02
#2018-11-22|1429.69
#2018-11-23|1414.04
#2018-11-26|1415.11
#2018-11-27|1409.54
#2018-11-28|1422.01
#2018-11-29|1420.27
#2018-11-30|1420.33
#2018-12-03|1447.22
#2018-12-04|1459.07
#2018-12-05|1440.46
#2018-12-06|1409.87
#2018-12-07|1402.80
#2018-12-10|1385.88
#2018-12-11|1387.31
#2018-12-12|1387.60
#2018-12-13|1411.36
#2018-12-14|1393.39
#2018-12-17|1386.56
#2018-12-18|1374.53
#2018-12-19|1374.50
#2018-12-20|1362.23
#2018-12-21|1347.64
#2018-12-24|1346.14
#2018-12-25|1344.28
#2018-12-26|1344.51
#2018-12-27|1341.18
#2018-12-28|1347.81
#2018-12-31|1361.45
#2019-01-01|1361.45
#2019-01-02|1337.31
#2019-01-03|1328.72
#2019-01-04|1341.02
#2019-01-07|1357.09
#2019-01-08|1356.51
#2019-01-09|1369.59
#2019-01-10|1374.33
#2019-01-11|1380.98
#2019-01-14|1373.12
#2019-01-15|1394.80
#2019-01-16|1399.34
#2019-01-17|1399.87
#2019-01-18|1408.86
#2019-01-21|1417.79
#2019-01-22|1408.61
#2019-01-23|1411.45
#2019-01-24|1421.81
#2019-01-25|1431.04
#2019-01-28|1431.87
#2019-01-29|1434.07
#2019-01-30|1435.18
#2019-01-31|1453.32
#2019-02-01|1469.66
#2019-02-04|1479.78
#2019-02-05|1479.81
#2019-02-06|1479.81
#2019-02-07|1479.66
#2019-02-08|1487.50
#2019-02-11|1485.21
#2019-02-12|1489.46
#2019-02-13|1512.72
#2019-02-14|1518.07
#2019-02-15|1493.10
#2019-02-18|1520.34
#2019-02-19|1516.94
#2019-02-20|1528.50
#2019-02-21|1540.63
#2019-02-22|1558.40
#2019-02-25|1586.62
#2019-02-26|1578.87
#2019-02-27|1563.66
#2019-02-28|1554.05
#2019-03-01|1578.19
#2019-03-04|1592.86
#2019-03-05|1602.27
#2019-03-06|1607.01
#2019-03-07|1588.56
#2019-03-08|1544.35
#2019-03-11|1565.05
#2019-03-12|1576.32
#2019-03-13|1567.38
#2019-03-14|1558.20
#2019-03-15|1564.87
#2019-03-18|1586.81
#2019-03-19|1581.88
#2019-03-20|1579.15
#2019-03-21|1581.35
#2019-03-22|1588.14
#2019-03-25|1559.26
#2019-03-26|1550.72
#2019-03-27|1561.05
#2019-03-28|1560.35
#2019-03-29|1574.62
#2019-04-01|1601.29
#2019-04-02|1609.13
#2019-04-03|1630.11
#2019-04-04|1632.04
#2019-04-05|1631.93
#2019-04-08|1640.35
#2019-04-09|1650.70
#2019-04-10|1649.82
#2019-04-11|1623.95
#2019-04-12|1626.00
#2019-04-15|1619.18
#2019-04-16|1627.91
#2019-04-17|1635.67
#2019-04-18|1628.22
#2019-04-19|1628.55
#2019-04-22|1626.42
#2019-04-23|1604.36
#2019-04-24|1610.94
#2019-04-25|1582.78
#2019-04-26|1576.58
#2019-04-29|1573.79
#2019-04-30|1569.21
#2019-05-01|1569.25
#2019-05-02|1570.05
#2019-05-03|1576.61
#2019-05-06|1509.08
#2019-05-07|1517.81
#2019-05-08|1493.10
#2019-05-09|1459.30
#2019-05-10|1482.40
#2019-05-13|1480.26
#2019-05-14|1452.89
#2019-05-15|1470.11
#2019-05-16|1473.95
#2019-05-17|1442.32
#2019-05-20|1413.68
#2019-05-21|1426.17
#2019-05-22|1425.44
#2019-05-23|1393.85
#2019-05-24|1397.42
#2019-05-27|1405.89
#2019-05-28|1424.09
#2019-05-29|1420.28
#2019-05-30|1420.26
#2019-05-31|1424.44
#2019-06-03|1426.11
#2019-06-04|1408.36
#2019-06-05|1416.77
#2019-06-06|1408.93
#2019-06-07|1408.75
#2019-06-10|1430.18
#2019-06-11|1455.85
#2019-06-12|1437.22
#2019-06-13|1436.42
#2019-06-14|1422.49
#2019-06-17|1415.54
#2019-06-18|1423.30
#2019-06-19|1450.30
#2019-06-20|1476.18
#2019-06-21|1483.40
#2019-06-24|1483.90
#2019-06-25|1469.72
#2019-06-26|1473.18
#2019-06-27|1490.07
#2019-06-28|1490.87
#2019-07-01|1494.68
#2019-07-02|1515.41
#2019-07-03|1516.30
#2019-07-04|1512.37
#2019-07-05|1506.73
#2019-07-08|1477.93
#2019-07-09|1469.18
#2019-07-10|1475.88
#2019-07-11|1483.07
#2019-07-12|1482.22
#2019-07-15|1482.94
#2019-07-16|1488.84
#2019-07-17|1488.61
#2019-07-18|1480.39
#2019-07-19|1494.15
#2019-07-22|1476.59
#2019-07-23|1483.23
#2019-07-24|1483.21
#2019-07-25|1493.22
#2019-07-26|1481.49
#2019-07-29|1474.38
#2019-07-30|1474.15
#2019-07-31|1460.58
#2019-08-01|1448.04
#2019-08-02|1405.26
#2019-08-05|1359.84
#2019-08-06|1340.58
#2019-08-07|1350.40
#2019-08-08|1364.59
#2019-08-09|1346.42
#2019-08-12|1352.84
#2019-08-13|1325.01
#2019-08-14|1326.50
#2019-08-15|1324.51
#2019-08-16|1336.02
#2019-08-19|1363.40
#2019-08-20|1366.97
#2019-08-21|1370.57
#2019-08-22|1371.44
#2019-08-23|1377.61
#2019-08-26|1353.71
#2019-08-27|1364.60
#2019-08-28|1360.33
#2019-08-29|1361.39
#2019-08-30|1366.89
#2019-09-02|1379.84
#2019-09-03|1367.93
#2019-09-04|1391.97
#2019-09-05|1408.52
#2019-09-06|1419.65
#2019-09-09|1422.07
#2019-09-10|1422.60
#2019-09-11|1431.58
#2019-09-12|1440.08
#2019-09-13|1457.14
#2019-09-16|1452.60
#2019-09-17|1429.63
#2019-09-18|1435.35
#2019-09-19|1428.61
#2019-09-20|1426.53
#2019-09-23|1394.11
#2019-09-24|1386.53
#2019-09-25|1370.51
#2019-09-26|1366.84
#2019-09-27|1360.81
#2019-09-30|1358.68
#2019-10-01|1358.25
#2019-10-02|1356.14
#2019-10-03|1357.31
#2019-10-04|1360.43
#2019-10-07|1360.43
#2019-10-08|1369.64
#2019-10-09|1362.64
#2019-10-10|1374.57
#2019-10-11|1391.09
#2019-10-14|1402.01
#2019-10-15|1397.96
#2019-10-16|1397.82
#2019-10-17|1409.31
#2019-10-18|1403.70
#2019-10-21|1406.85
#2019-10-22|1406.09
#2019-10-23|1395.20
#2019-10-24|1404.30
#2019-10-25|1405.48
#2019-10-28|1415.39
#2019-10-29|1413.05
#2019-10-30|1405.93
#2019-10-31|1403.68
#2019-11-01|1413.97
#2019-11-04|1432.75
#2019-11-05|1445.27
#2019-11-06|1448.54
#2019-11-07|1456.27
#2019-11-08|1463.61
#2019-11-11|1432.30
#2019-11-12|1447.55
#2019-11-13|1437.81
#2019-11-14|1424.42
#2019-11-15|1419.97
#2019-11-18|1431.81
#2019-11-19|1453.81
#2019-11-20|1448.90
#2019-11-21|1373.50
#2019-11-22|1374.72
#2019-11-25|1387.17
#2019-11-26|1384.79
#2019-11-27|1382.80
#2019-11-28|1379.29
#2019-11-29|1362.41
#2019-12-02|1360.66
#2019-12-03|1368.90
#2019-12-04|1359.68
#2019-12-05|1365.29
#2019-12-06|1373.62
#2019-12-09|1378.38
#2019-12-10|1374.01
#2019-12-11|1384.98
#2019-12-12|1393.33
#2019-12-13|1416.63
#2019-12-16|1422.45
#2019-12-17|1441.05
#2019-12-18|1438.28
#2019-12-19|1434.59
#2019-12-20|1425.68
#2019-12-23|1431.04
#2019-12-24|1431.22
#2019-12-25|1431.64
#2019-12-26|1432.17
#2019-12-27|1446.40
#2019-12-30|1458.74
#2019-12-31|1460.25
#2020-01-01|1460.25
#2020-01-02|1485.39
#2020-01-03|1490.55
#2020-01-06|1481.52
#2020-01-07|1486.18
#2020-01-08|1472.16
#2020-01-09|1492.46
#2020-01-10|1489.92
#2020-01-13|1505.46
#2020-01-14|1505.57
#2020-01-15|1510.59
#2020-01-16|1519.40
#2020-01-17|1536.23
#2020-01-20|1530.32
#2020-01-21|1485.35
#2020-01-22|1500.14
#2020-01-23|1456.62
#2020-01-24|1460.70
#2020-01-27|1459.76
#2020-01-28|1460.02
#2020-01-29|1411.22
#2020-01-30|1370.17
#2020-01-31|1370.70
#2020-02-03|1349.58
#2020-02-04|1382.89
#2020-02-05|1396.78
#2020-02-06|1427.25
#2020-02-07|1425.73
#2020-02-10|1424.68
#2020-02-11|1433.77
#2020-02-12|1446.50
#2020-02-13|1446.65
#2020-02-14|1448.62
#2020-02-17|1469.66
#2020-02-18|1459.53
#2020-02-19|1460.12
#2020-02-20|1469.38
#2020-02-21|1455.58
#2020-02-24|1433.24
#2020-02-25|1430.58
#2020-02-26|1422.27
#2020-02-27|1428.66
#2020-02-28|1386.03
#2020-03-02|1415.69
#2020-03-03|1417.70
#2020-03-04|1423.42
#2020-03-05|1446.43
#2020-03-06|1428.69
#2020-03-09|1357.30
#2020-03-10|1368.32
#2020-03-11|1369.19
#2020-03-12|1316.82
#2020-03-13|1297.94
#2020-03-16|1231.83
#2020-03-17|1217.36
#2020-03-18|1173.34
#2020-03-19|1139.90
#2020-03-20|1188.19
#2020-03-23|1140.26
#2020-03-24|1185.32
#2020-03-25|1233.81
#2020-03-26|1241.30
#2020-03-27|1248.49
#2020-03-30|1234.34
#2020-03-31|1262.95
#2020-04-01|1239.09
#2020-04-02|1251.98
#2020-04-03|1244.68
#2020-04-06|1255.00
#2020-04-07|1280.68
#2020-04-08|1278.19
#2020-04-09|1297.68
#2020-04-10|1296.42
#2020-04-13|1294.85
#2020-04-14|1312.99
#2020-04-15|1297.25
#2020-04-16|1292.48
#2020-04-17|1306.58
#2020-04-20|1317.79
#2020-04-21|1287.37
#2020-04-22|1300.56
#2020-04-23|1300.09
#2020-04-24|1288.56
#2020-04-27|1310.12
#2020-04-28|1322.68
#2020-04-29|1333.89
#2020-04-30|1335.93
#2020-05-01|1335.91
#2020-05-04|1289.53
#2020-05-05|1301.97
#2020-05-06|1318.74
#2020-05-07|1320.69
#2020-05-08|1340.64
#2020-05-11|1344.26
#2020-05-12|1338.82
#2020-05-13|1344.41
#2020-05-14|1333.59
#2020-05-15|1339.34
#2020-05-18|1355.00
#2020-05-19|1370.65
#2020-05-20|1374.27
#2020-05-21|1358.60
#2020-05-22|1305.60
#2020-05-25|1316.15
#2020-05-26|1327.99
#2020-05-27|1310.34
#2020-05-28|1296.55
#2020-05-29|1306.48
#2020-06-01|1345.49
#2020-06-02|1361.67
#2020-06-03|1369.68
#2020-06-04|1370.93
#2020-06-05|1388.03
#2020-06-08|1394.02
#2020-06-09|1411.38
#2020-06-10|1411.29
#2020-06-11|1389.61
#2020-06-12|1390.74
#2020-06-15|1377.35
#2020-06-16|1411.78
#2020-06-17|1417.07
#2020-06-18|1424.22
#2020-06-19|1435.57
#2020-06-22|1427.81
#2020-06-23|1428.91
#2020-06-24|1437.31
#2020-06-25|1437.26
#2020-06-26|1433.01
#2020-06-29|1419.65
#2020-06-30|1426.39
#2020-07-01|1427.40
#2020-07-02|1479.91
#2020-07-03|1517.46
#2020-07-06|1594.99
#2020-07-07|1573.15
#2020-07-08|1620.26
#2020-07-09|1650.79
#2020-07-10|1625.68
#2020-07-13|1661.97
#2020-07-14|1621.97
#2020-07-15|1619.35
#2020-07-16|1538.29
#2020-07-17|1562.89
#2020-07-20|1599.04
#2020-07-21|1617.66
#2020-07-22|1594.31
#2020-07-23|1618.56
#2020-07-24|1556.15
#2020-07-27|1548.92
#2020-07-28|1560.54
#2020-07-29|1582.87
#2020-07-30|1585.15
#2020-07-31|1587.87
#2020-08-03|1611.23
#2020-08-04|1625.46
#2020-08-05|1647.58
#2020-08-06|1658.01
#2020-08-07|1634.09
#2020-08-10|1613.21
#2020-08-11|1606.53
#2020-08-12|1587.00
#2020-08-13|1595.44
#2020-08-14|1603.26
#2020-08-17|1617.67
#2020-08-18|1624.26
#2020-08-19|1611.57
#2020-08-20|1597.87
#2020-08-21|1607.90
#2020-08-24|1616.06
#2020-08-25|1609.66
#2020-08-26|1588.63
#2020-08-27|1596.72
#2020-08-28|1598.04
#2020-08-31|1588.07
#2020-09-01|1596.87
#2020-09-02|1592.91
#2020-09-03|1583.17
#2020-09-04|1563.64
#2020-09-07|1544.94
#2020-09-08|1537.25
#2020-09-09|1520.49
#2020-09-10|1509.37
#2020-09-11|1528.33
#2020-09-14|1548.64
#2020-09-15|1562.60
#2020-09-16|1571.79
#2020-09-17|1562.38
#2020-09-18|1574.16
#2020-09-21|1538.43
#2020-09-22|1519.63
#2020-09-23|1514.84
#2020-09-24|1482.95
#2020-09-25|1464.05
#2020-09-28|1483.01
#2020-09-29|1485.62
#2020-09-30|1494.86
#2020-10-01|1494.83
#2020-10-02|1494.82
#2020-10-05|1502.91
#2020-10-06|1534.77
#2020-10-07|1540.23
#2020-10-08|1565.84
#2020-10-09|1547.18
#2020-10-12|1567.65
#2020-10-13|1567.94
#2020-10-14|1560.72
#2020-10-15|1544.98
#2020-10-16|1549.68
#2020-10-19|1537.08
#2020-10-20|1545.02
#2020-10-21|1550.87
#2020-10-22|1547.57
#2020-10-23|1551.10
#2020-10-26|1550.44
#2020-10-27|1534.82
#2020-10-28|1529.00
#2020-10-29|1529.50
#2020-10-30|1505.88
#2020-11-02|1515.96
#2020-11-03|1534.84
#2020-11-04|1544.14
#2020-11-05|1580.65
#2020-11-06|1590.75
#2020-11-09|1622.78
#2020-11-10|1626.78
#2020-11-11|1629.79
#2020-11-12|1633.44
#2020-11-13|1622.03
#2020-11-16|1639.58
#2020-11-17|1647.52
#2020-11-18|1655.35
#2020-11-19|1655.05
#2020-11-20|1664.61
#2020-11-23|1686.65
#2020-11-24|1682.38
#2020-11-25|1663.61
#2020-11-26|1678.55
#2020-11-27|1679.81
#2020-11-30|1674.49
#2020-12-01|1696.09
#2020-12-02|1687.74
#2020-12-03|1687.85
#2020-12-04|1690.60
#2020-12-07|1686.75
#2020-12-08|1670.55
#2020-12-09|1654.10
#2020-12-10|1650.68
#2020-12-11|1649.57
#2020-12-14|1650.33
#2020-12-15|1660.56
#2020-12-16|1670.53
#2020-12-17|1690.88
#2020-12-18|1708.22
#2020-12-21|1723.25
#2020-12-22|1675.00
#2020-12-23|1695.19
#2020-12-24|1694.06
#2020-12-25|1694.69
#2020-12-28|1720.35
#2020-12-29|1719.55
#2020-12-30|1736.83
#2020-12-31|1757.02
#2021-01-01|1757.02
#2021-01-04|1797.14
#2021-01-05|1799.27
#2021-01-06|1819.00
#2021-01-07|1825.67
#2021-01-08|1840.49
#2021-01-11|1810.62
#2021-01-12|1828.50
#2021-01-13|1844.05
#2021-01-14|1838.51
#2021-01-15|1821.85
#2021-01-18|1878.58
#2021-01-19|1910.25
#2021-01-20|1953.20
#2021-01-21|1969.46
#2021-01-22|1955.89
#2021-01-25|1986.68
#2021-01-26|1947.51
#2021-01-27|1927.28
#2021-01-28|1850.17
#2021-01-29|1844.00
#2021-02-01|1873.19
#2021-02-02|1928.70
#2021-02-03|1950.37
#2021-02-04|1932.17
#2021-02-05|1912.04
#2021-02-08|1940.73
#2021-02-09|1982.42
#2021-02-10|1994.41
#2021-02-11|2007.22
#2021-02-12|2007.19
#2021-02-15|2007.22
#2021-02-16|2075.53
#2021-02-17|2090.20
#2021-02-18|2031.72
#2021-02-19|2050.50
#2021-02-22|2031.31
#2021-02-23|2029.87
#2021-02-24|1935.94
#2021-02-25|1995.73
#2021-02-26|1933.43
#2021-03-01|1983.87
#2021-03-02|1947.07
#2021-03-03|1997.26
#2021-03-04|1918.71
#2021-03-05|1889.46
#2021-03-08|1791.79
#2021-03-09|1793.65
#2021-03-10|1819.19
#2021-03-11|1892.56
#2021-03-12|1885.63
#2021-03-15|1881.93
#2021-03-16|1919.59
#2021-03-17|1930.63
#2021-03-18|1934.73
#2021-03-19|1897.29
#2021-03-22|1918.42
#2021-03-23|1867.87
#2021-03-24|1818.92
#2021-03-25|1814.91
#2021-03-26|1844.57
#2021-03-29|1867.02
#2021-03-30|1884.82
#2021-03-31|1861.67
#2021-04-01|1889.50
#2021-04-02|1889.97
#2021-04-05|1890.07
#2021-04-06|1890.19
#2021-04-07|1902.02
#2021-04-08|1909.53
#2021-04-09|1896.06
#2021-04-12|1869.61
#2021-04-13|1866.74
#2021-04-14|1894.55
#2021-04-15|1891.72
#2021-04-16|1909.90
#2021-04-19|1937.17
#2021-04-20|1944.28
#2021-04-21|1932.36
#2021-04-22|1945.29
#2021-04-23|1955.44
#2021-04-26|1945.40
#2021-04-27|1948.43
#2021-04-28|1949.88
#2021-04-29|1954.89
#2021-04-30|1934.35
#2021-05-03|1926.93
#2021-05-04|1946.62
#2021-05-05|1940.19
#2021-05-06|1942.21
#2021-05-07|1928.55
#2021-05-10|1955.95
#2021-05-11|1924.06
#2021-05-12|1927.86
#2021-05-13|1875.26
#2021-05-14|1888.87
#2021-05-17|1907.99
#2021-05-18|1936.93
#2021-05-19|1936.98
#2021-05-20|1914.32
#2021-05-21|1927.73
#2021-05-24|1929.35
#2021-05-25|1945.37
#2021-05-26|1960.20
#2021-05-27|1985.86
#2021-05-28|1968.57
#2021-05-31|1983.90
#2021-06-01|1989.47
#2021-06-02|1985.86
#2021-06-03|1989.32
#2021-06-04|1978.01
#2021-06-07|1979.33
#2021-06-08|1973.47
#2021-06-09|1979.26
#2021-06-10|1982.28
#2021-06-11|1998.00
#2021-06-14|1997.55
#2021-06-15|1984.56
#2021-06-16|1938.46
#2021-06-17|1952.27
#2021-06-18|1951.50
#2021-06-21|1954.26
#2021-06-22|1969.82
#2021-06-23|1991.76
#2021-06-24|2001.90
#2021-06-25|2016.01
#2021-06-28|2022.40
#2021-06-29|2006.42
#2021-06-30|2008.50
#2021-07-01|2008.74
#2021-07-02|1976.89
#2021-07-05|1981.78
#2021-07-06|1971.55
#2021-07-07|1983.22
#2021-07-08|1942.69
#2021-07-09|1952.88
#2021-07-12|1981.25
#2021-07-13|1993.01
#2021-07-14|1989.19
#2021-07-15|2003.00
#2021-07-16|1999.13
#2021-07-19|1986.00
#2021-07-20|1950.42
#2021-07-21|1960.73
#2021-07-22|1991.91
#2021-07-23|1965.36
#2021-07-26|1884.15
#2021-07-27|1796.41
#2021-07-28|1827.89
#2021-07-29|1879.79
#2021-07-30|1883.21
#2021-08-02|1921.95
#2021-08-03|1905.24
#2021-08-04|1926.67
#2021-08-05|1899.67
#2021-08-06|1893.71
#2021-08-09|1904.89
#2021-08-10|1925.77
#2021-08-11|1935.88
#2021-08-12|1932.05
#2021-08-13|1929.78
#2021-08-16|1923.84
#2021-08-17|1880.20
#2021-08-18|1895.63
#2021-08-19|1866.56
#2021-08-20|1826.13
#2021-08-23|1881.35
#2021-08-24|1914.91
#2021-08-25|1943.99
#2021-08-26|1931.80
#2021-08-27|1932.72
#2021-08-30|1959.18
#2021-08-31|1995.09
#2021-09-01|1996.72
#2021-09-02|2036.47
#2021-09-03|2055.63
#2021-09-06|2081.69
#2021-09-07|2094.94
#2021-09-08|2089.19
#2021-09-09|2086.05
#2021-09-10|2087.63
#2021-09-13|2091.41
#2021-09-14|2049.48
#2021-09-15|2030.64
#2021-09-16|1980.12
#2021-09-17|1990.83
#2021-09-20|1935.96
#2021-09-21|1957.35
#2021-09-22|1958.12
#2021-09-23|2008.22
#2021-09-24|1980.79
#2021-09-27|1942.72
#2021-09-28|1981.89
#2021-09-29|1957.53
#2021-09-30|1985.68
#2021-10-01|1985.28
#2021-10-04|1972.35
#2021-10-05|1965.68
#2021-10-06|1962.60
#2021-10-07|1995.76
#2021-10-08|1969.93
#2021-10-11|1963.65
#2021-10-12|1953.05
#2021-10-13|1952.70
#2021-10-14|1952.96
#2021-10-15|1967.76
#2021-10-18|1981.79
#2021-10-19|2003.70
#2021-10-20|2000.46
#2021-10-21|1993.96
#2021-10-22|1998.28
#2021-10-25|1986.76
#2021-10-26|1965.41
#2021-10-27|1940.43
#2021-10-28|1910.21
#2021-10-29|1915.50
#2021-11-01|1891.48
#2021-11-02|1856.75
#2021-11-03|1859.52
#2021-11-04|1865.53
#2021-11-05|1824.57
#2021-11-08|1826.17
#2021-11-09|1838.58
#2021-11-10|1844.24
#2021-11-11|1875.82
#2021-11-12|1878.09
#2021-11-15|1860.80
#2021-11-16|1878.31
#2021-11-17|1882.46
#2021-11-18|1858.42
#2021-11-19|1868.87
#2021-11-22|1861.10
#2021-11-23|1862.86
#2021-11-24|1872.86
#2021-11-25|1896.03
#2021-11-26|1860.82
#2021-11-29|1858.57
#2021-11-30|1847.86
#2021-12-01|1854.99
#2021-12-02|1849.06
#2021-12-03|1867.75
#2021-12-06|1829.51
#2021-12-07|1864.69
#2021-12-08|1879.14
#2021-12-09|1918.36
#2021-12-10|1887.75
#2021-12-13|1884.05
#2021-12-14|1855.80
#2021-12-15|1843.30
#2021-12-16|1871.94
#2021-12-17|1857.26
#2021-12-20|1803.92
#2021-12-21|1836.15
#2021-12-22|1845.78
#2021-12-23|1880.90
#2021-12-24|1886.29
#2021-12-27|1887.03
#2021-12-28|1884.03
#2021-12-29|1865.58
#2021-12-30|1871.36
#2021-12-31|1909.02
#2022-01-03|1920.32
#2022-01-04|1906.05
#2022-01-05|1864.09
#2022-01-06|1853.67
#2022-01-07|1853.78
#2022-01-10|1879.89
#2022-01-11|1880.09
#2022-01-12|1903.07
#2022-01-13|1886.19
#2022-01-14|1886.14
#2022-01-17|1880.55
#2022-01-18|1892.37
#2022-01-19|1900.30
#2022-01-20|1924.80
#2022-01-21|1917.98
#2022-01-24|1900.37
#2022-01-25|1852.97
#2022-01-26|1854.86
#2022-01-27|1815.46
#2022-01-28|1799.73
#2022-01-31|1819.08
#2022-02-01|1819.84
#2022-02-02|1819.97
#2022-02-03|1820.05
#2022-02-04|1854.29
#2022-02-07|1868.18
#2022-02-08|1872.92
#2022-02-09|1894.22
#2022-02-10|1915.56
#2022-02-11|1899.04
#2022-02-14|1867.47
#2022-02-15|1866.32
#2022-02-16|1880.35
#2022-02-17|1885.60
#2022-02-18|1880.44
#2022-02-21|1870.84
#2022-02-22|1840.04
#2022-02-23|1847.73
#2022-02-24|1798.17
#2022-02-25|1814.42
#2022-02-28|1800.53
#2022-03-01|1811.26
#2022-03-02|1785.97
#2022-03-03|1802.41
#2022-03-04|1764.80
#2022-03-07|1723.44
#2022-03-08|1670.03
#2022-03-09|1664.67
#2022-03-10|1693.73
#2022-03-11|1671.74
#2022-03-14|1568.21
#2022-03-15|1460.60
#2022-03-16|1565.66
#2022-03-17|1666.07
#2022-03-18|1682.55
#2022-03-21|1667.68
#2022-03-22|1690.30
#2022-03-23|1711.30
#2022-03-24|1730.40
#2022-03-25|1677.58
#2022-03-28|1673.11
#2022-03-29|1681.67
#2022-03-30|1724.56
#2022-03-31|1696.27
#2022-04-01|1702.12
#2022-04-04|1755.60
#2022-04-05|1755.40
#2022-04-06|1754.98
#2022-04-07|1705.29
#2022-04-08|1722.87
#2022-04-11|1665.51
#2022-04-12|1677.29
#2022-04-13|1677.48
#2022-04-14|1713.47
#2022-04-15|1711.58
#2022-04-18|1712.58
#2022-04-19|1683.06
#2022-04-20|1654.37
#2022-04-21|1618.77
#2022-04-22|1622.48
#2022-04-25|1543.89
#2022-04-26|1539.35
#2022-04-27|1562.93
#2022-04-28|1583.64
#2022-04-29|1623.65
#2022-05-02|1623.34
#2022-05-03|1614.32
#2022-05-04|1593.82
#2022-05-05|1593.03
#2022-05-06|1546.41
#2022-05-09|1546.35
#2022-05-10|1522.00
#2022-05-11|1535.50
#2022-05-12|1504.70
#2022-05-13|1533.29
#2022-05-16|1540.88
#2022-05-17|1569.13
#2022-05-18|1575.72
#2022-05-19|1571.93
#2022-05-20|1601.50
#2022-05-23|1605.61
#2022-05-24|1569.80
#2022-05-25|1577.47
#2022-05-26|1581.43
#2022-05-27|1589.55
#2022-05-30|1607.75
#2022-05-31|1645.34
#2022-06-01|1639.04
#2022-06-02|1628.46
#2022-06-03|1628.54
#2022-06-06|1646.95
#2022-06-07|1659.13
#2022-06-08|1692.69
#2022-06-09|1688.54
#2022-06-10|1698.21
#2022-06-13|1656.72
#2022-06-14|1651.24
#2022-06-15|1668.74
#2022-06-16|1653.42
#2022-06-17|1665.43
#2022-06-20|1664.44
#2022-06-21|1695.25
#2022-06-22|1676.09
#2022-06-23|1695.84
#2022-06-24|1721.40
#2022-06-27|1748.96
#2022-06-28|1771.09
#2022-06-29|1742.51
#2022-06-30|1741.39
#2022-07-01|1740.94
#2022-07-04|1744.40
#2022-07-05|1742.77
#2022-07-06|1725.27
#2022-07-07|1719.18
#2022-07-08|1725.25
#2022-07-11|1699.51
#2022-07-12|1664.79
#2022-07-13|1661.91
#2022-07-14|1673.99
#2022-07-15|1625.26
#2022-07-18|1656.99
#2022-07-19|1646.08
#2022-07-20|1658.67
#2022-07-21|1653.62
#2022-07-22|1648.03
#2022-07-25|1632.37
#2022-07-26|1646.97
#2022-07-27|1627.63
#2022-07-28|1640.15
#2022-07-29|1609.89
#2022-08-01|1593.25
#2022-08-02|1551.91
#2022-08-03|1547.00
#2022-08-04|1571.23
#2022-08-05|1597.06
#2022-08-08|1589.45
#2022-08-09|1592.66
#2022-08-10|1564.02
#2022-08-11|1594.30
#2022-08-12|1602.48
#2022-08-15|1595.48
#2022-08-16|1590.38
#2022-08-17|1588.11
#2022-08-18|1573.62
#2022-08-19|1580.18
#2022-08-22|1582.16
#2022-08-23|1572.96
#2022-08-24|1548.37
#2022-08-25|1576.18
#2022-08-26|1597.73
#2022-08-29|1584.84
#2022-08-30|1580.34
#2022-08-31|1581.36
#2022-09-01|1576.24
#2022-09-02|1565.06
#2022-09-05|1546.90
#2022-09-06|1562.64
#2022-09-07|1555.22
#2022-09-08|1546.52
#2022-09-09|1575.63
#2022-09-12|1575.71
#2022-09-13|1570.79
#2022-09-14|1550.66
#2022-09-15|1543.40
#2022-09-16|1511.87
#2022-09-19|1481.45
#2022-09-20|1484.66
#2022-09-21|1461.35
#2022-09-22|1445.23
#2022-09-23|1414.07
#2022-09-26|1395.31
#2022-09-27|1417.75
#2022-09-28|1370.85
#2022-09-29|1343.33
#2022-09-30|1347.88
#2022-10-03|1342.62
#2022-10-04|1342.62
#2022-10-05|1394.24
#2022-10-06|1385.60
#2022-10-07|1358.88
#2022-10-10|1324.47
#2022-10-11|1313.57
#2022-10-12|1310.30
#2022-10-13|1298.30
#2022-10-14|1327.82
#2022-10-17|1331.76
#2022-10-18|1365.74
#2022-10-19|1348.41
#2022-10-20|1330.68
#2022-10-21|1343.28
#2022-10-24|1272.17
#2022-10-25|1277.29
#2022-10-26|1304.09
#2022-10-27|1306.42
#2022-10-28|1258.65
#2022-10-31|1233.67
#2022-11-01|1278.94
#2022-11-02|1328.22
#2022-11-03|1308.41
#2022-11-04|1365.32
#2022-11-07|1409.27
#2022-11-08|1397.56
#2022-11-09|1392.96
#2022-11-10|1370.64
#2022-11-11|1437.64
#2022-11-14|1497.64
#2022-11-15|1542.17
#2022-11-16|1526.51
#2022-11-17|1516.67
#2022-11-18|1510.44
#2022-11-21|1498.95
#2022-11-22|1474.89
#2022-11-23|1477.57
#2022-11-24|1498.32
#2022-11-25|1497.19
#2022-11-28|1481.68
#2022-11-29|1535.67
#2022-11-30|1562.48
#2022-12-01|1571.07
#2022-12-02|1567.79
#2022-12-05|1642.64
#2022-12-06|1634.07
#2022-12-07|1588.89
#2022-12-08|1639.71
#2022-12-09|1679.01
#2022-12-12|1660.97
#2022-12-13|1654.66
#2022-12-14|1655.09
#2022-12-15|1632.06
#2022-12-16|1641.66
#2022-12-19|1610.45
#2022-12-20|1578.59
#2022-12-21|1586.10
#2022-12-22|1603.82
#2022-12-23|1600.91
#2022-12-26|1601.68
#2022-12-27|1603.42
#2022-12-28|1629.39
#2022-12-29|1616.35
#2022-12-30|1636.22
#2023-01-02|1636.22
#2023-01-03|1658.30
#2023-01-04|1691.84
#2023-01-05|1708.99
#2023-01-06|1711.62
#2023-01-09|1748.93
#2023-01-10|1741.75
#2023-01-11|1731.27
#2023-01-12|1728.96
#2023-01-13|1762.42
#2023-01-16|1783.82
#2023-01-17|1758.06
#2023-01-18|1755.73
#2023-01-19|1756.57
#2023-01-20|1785.54
#2023-01-23|1784.42
#2023-01-24|1784.34
#2023-01-25|1784.23
#2023-01-26|1826.91
#2023-01-27|1837.03
#2023-01-30|1779.14
#2023-01-31|1769.51
#2023-02-01|1812.72
#2023-02-02|1821.73
#2023-02-03|1802.81
#2023-02-06|1746.58
#2023-02-07|1760.29
#2023-02-08|1754.04
#2023-02-09|1775.25
#2023-02-10|1742.40
#2023-02-13|1752.73
#2023-02-14|1740.89
#2023-02-15|1711.33
#2023-02-16|1707.86
#2023-02-17|1701.66
#2023-02-20|1739.01
#2023-02-21|1722.57
#2023-02-22|1711.74
#2023-02-23|1704.54
#2023-02-24|1677.29
#2023-02-27|1661.87
#2023-02-28|1659.99
#2023-03-01|1714.61
#2023-03-02|1713.20
#2023-03-03|1726.31
#2023-03-06|1727.82
#2023-03-07|1703.47
#2023-03-08|1676.61
#2023-03-09|1656.03
#2023-03-10|1625.16
#2023-03-13|1638.98
#2023-03-14|1602.75
#2023-03-15|1636.65
#2023-03-16|1614.31
#2023-03-17|1649.44
#2023-03-20|1613.71
#2023-03-21|1635.00
#2023-03-22|1645.08
#2023-03-23|1653.35
#2023-03-24|1639.76
#2023-03-27|1618.07
#2023-03-28|1609.97
#2023-03-29|1615.90
#2023-03-30|1614.48
#2023-03-31|1612.56
#2023-04-03|1617.43
#2023-04-04|1612.06
#2023-04-05|1611.96
#2023-04-06|1615.31
#2023-04-07|1616.20
#2023-04-10|1615.06
#2023-04-11|1648.33
#2023-04-12|1651.69
#2023-04-13|1664.31
#2023-04-14|1675.91
#2023-04-17|1683.86
#2023-04-18|1678.49
#2023-04-19|1664.15
#2023-04-20|1655.38
#2023-04-21|1629.92
#2023-04-24|1626.90
#2023-04-25|1594.38
#2023-04-26|1608.32
#2023-04-27|1611.37
#2023-04-28|1624.23
#2023-05-01|1624.24
#2023-05-02|1614.25
#2023-05-03|1597.90
#2023-05-04|1620.42
#2023-05-05|1628.97
#2023-05-08|1638.31
#2023-05-09|1616.80
#2023-05-10|1621.95
#2023-05-11|1613.43
#2023-05-12|1582.41
#2023-05-15|1591.74
#2023-05-16|1588.32
#2023-05-17|1560.35
#2023-05-18|1562.27
#2023-05-19|1546.86
#2023-05-22|1551.50
#2023-05-23|1537.57
#2023-05-24|1512.75
#2023-05-25|1490.36
#2023-05-26|1491.90
#2023-05-29|1474.53
#2023-05-30|1482.28
#2023-05-31|1456.97
#2023-06-01|1455.45
#2023-06-02|1495.86
#2023-06-05|1491.98
#2023-06-06|1482.73
#2023-06-07|1491.44
#2023-06-08|1494.48
#2023-06-09|1502.21
#2023-06-12|1490.39
#2023-06-13|1500.75
#2023-06-14|1497.82
#2023-06-15|1528.49
#2023-06-16|1545.88
#2023-06-19|1539.03
#2023-06-20|1517.13
#2023-06-21|1488.08
#2023-06-22|1487.49
#2023-06-23|1442.68
#2023-06-26|1459.60
#2023-06-27|1482.10
#2023-06-28|1477.70
#2023-06-29|1471.97
#2023-06-30|1484.56
#2023-07-03|1509.88
#2023-07-04|1522.46
#2023-07-05|1501.64
#2023-07-06|1480.74
#2023-07-07|1474.25
#2023-07-10|1478.90
#2023-07-11|1491.43
#2023-07-12|1485.73
#2023-07-13|1511.92
#2023-07-14|1513.72
#2023-07-17|1513.63
#2023-07-18|1501.79
#2023-07-19|1501.39
#2023-07-20|1491.93
#2023-07-21|1495.71
#2023-07-24|1485.16
#2023-07-25|1524.86
#2023-07-26|1526.82
#2023-07-27|1542.03
#2023-07-28|1567.16
#2023-07-31|1574.50
#2023-08-01|1564.85
#2023-08-02|1540.43
#2023-08-03|1541.35
#2023-08-04|1546.90
#2023-08-07|1518.99
#2023-08-08|1502.30
#2023-08-09|1509.83
#2023-08-10|1509.11
#2023-08-11|1485.07
#2023-08-14|1469.21
#2023-08-15|1461.16
#2023-08-16|1443.86
#2023-08-17|1444.19
#2023-08-18|1421.38
#2023-08-21|1391.87
#2023-08-22|1408.69
#2023-08-23|1396.13
#2023-08-24|1413.03
#2023-08-25|1405.03
#2023-08-28|1409.09
#2023-08-29|1441.77
#2023-08-30|1426.71
#2023-08-31|1412.55
#2023-09-01|1411.74
#2023-09-04|1444.32
#2023-09-05|1425.06
#2023-09-06|1427.85
#2023-09-07|1411.64
#2023-09-08|1411.75
#2023-09-11|1424.91
#2023-09-12|1420.68
#2023-09-13|1412.29
#2023-09-14|1413.39
#2023-09-15|1414.26
#2023-09-18|1413.41
#2023-09-19|1411.14
#2023-09-20|1399.68
#2023-09-21|1382.99
#2023-09-22|1410.38
#2023-09-25|1393.62
#2023-09-26|1380.40
#2023-09-27|1384.93
#2023-09-28|1380.84
#2023-09-29|1389.12
#2023-10-02|1389.01
#2023-10-03|1346.16
#2023-10-04|1330.62
#2023-10-05|1329.61
#2023-10-06|1353.33
#2023-10-09|1361.78
#2023-10-10|1361.94
#2023-10-11|1380.21
#2023-10-12|1399.39
#2023-10-13|1376.77
#2023-10-16|1354.33
#2023-10-17|1360.94
#2023-10-18|1338.86
#2023-10-19|1321.28
#2023-10-20|1315.17
#2023-10-23|1313.62
#2023-10-24|1314.71
#2023-10-25|1317.74
#2023-10-26|1310.97
#2023-10-27|1344.68
#2023-10-30|1360.38
#2023-10-31|1343.88
#2023-11-01|1343.77
#2023-11-02|1343.38
#2023-11-03|1365.56
#2023-11-06|1403.45
#2023-11-07|1390.33
#2023-11-08|1389.64
#2023-11-09|1372.03
#2023-11-10|1357.69
#2023-11-13|1369.48
#2023-11-14|1366.95
#2023-11-15|1390.95
#2023-11-16|1378.95
#2023-11-17|1370.21
#2023-11-20|1388.69
#2023-11-21|1392.24
#2023-11-22|1383.54
#2023-11-23|1408.16
#2023-11-24|1392.54
#2023-11-27|1380.67
#2023-11-28|1378.64
#2023-11-29|1353.36
#2023-11-30|1351.71
#2023-12-01|1340.52
#2023-12-04|1323.44
#2023-12-05|1307.94
#2023-12-06|1317.92
#2023-12-07|1308.69
#2023-12-08|1298.36
#2023-12-11|1297.80
#2023-12-12|1305.88
#2023-12-13|1281.24
#2023-12-14|1288.41
#2023-12-15|1306.61
#2023-12-18|1294.37
#2023-12-19|1279.71
#2023-12-20|1276.16
#2023-12-21|1283.70
#2023-12-22|1270.72
#2023-12-25|1269.54
#2023-12-26|1270.34
#2023-12-27|1281.50
#2023-12-28|1317.81
#2023-12-29|1331.39
#2024-01-01|1331.39
#2024-01-02|1318.36
#2024-01-03|1317.41
#2024-01-04|1310.85
#2024-01-05|1298.89
#2024-01-08|1272.71
#2024-01-09|1276.72
#2024-01-10|1273.44
#2024-01-11|1282.37
#2024-01-12|1280.71
#2024-01-15|1284.69
#2024-01-16|1268.83
#2024-01-17|1209.31
#2024-01-18|1214.56
#2024-01-19|1189.51
#2024-01-22|1145.71
#2024-01-23|1168.76
#2024-01-24|1208.24
#2024-01-25|1242.08
#2024-01-26|1225.15
#2024-01-29|1225.88
#2024-01-30|1189.81
#2024-01-31|1177.17
#2024-02-01|1179.36
#2024-02-02|1161.81
#2024-02-05|1143.07
#2024-02-06|1194.48
#2024-02-07|1193.49
#2024-02-08|1206.23
#2024-02-09|1185.66
#2024-02-12|1185.97
#2024-02-13|1186.00
#2024-02-14|1177.98
#2024-02-15|1175.14
#2024-02-16|1222.70
#2024-02-19|1215.88
#2024-02-20|1229.81
#2024-02-21|1253.14
#2024-02-22|1274.67
#2024-02-23|1280.15
#2024-02-26|1278.72
#2024-02-27|1292.79
#2024-02-28|1266.51
#2024-02-29|1277.99
#2024-03-01|1287.07
#2024-03-04|1286.73
#2024-03-05|1261.42
#2024-03-06|1276.60
#2024-03-07|1269.61
#2024-03-08|1287.36
#2024-03-11|1296.82
#2024-03-12|1310.56
#2024-03-13|1314.74
#2024-03-14|1310.04
#2024-03-15|1303.93
#2024-03-18|1321.36
#2024-03-19|1298.74
#2024-03-20|1305.57
#2024-03-21|1319.04
#2024-03-22|1295.43
#2024-03-25|1288.80
#2024-03-26|1273.26
#2024-03-27|1260.15
#2024-03-28|1272.09
#2024-03-29|1272.34
#2024-04-01|1273.51
#2024-04-02|1285.83
#2024-04-03|1283.96
#2024-04-04|1284.04
#2024-04-05|1252.57
#2024-04-08|1270.92
#2024-04-09|1289.36
#2024-04-10|1294.50
#2024-04-11|1296.37
#2024-04-12|1274.41
#2024-04-15|1267.68
#2024-04-16|1236.23
#2024-04-17|1251.17
#2024-04-18|1252.77
#2024-04-19|1239.77
#2024-04-22|1241.38
#2024-04-23|1243.43
#2024-04-24|1267.56
#2024-04-25|1277.81
#2024-04-26|1313.30
#2024-04-29|1330.30
#2024-04-30|1326.19
#2024-05-01|1325.80
#2024-05-02|1353.81
#2024-05-03|1359.60
#2024-05-06|1369.51
#2024-05-07|1371.28
#2024-05-08|1350.47
#2024-05-09|1389.37
#2024-05-10|1421.71
#2024-05-13|1439.74
#2024-05-14|1434.90
#2024-05-15|1435.10
#2024-05-16|1450.67
#2024-05-17|1473.21
#2024-05-20|1484.66
#2024-05-21|1445.62
#2024-05-22|1457.40
#2024-05-23|1418.56
#2024-05-24|1400.67
#2024-05-27|1428.42
#2024-05-28|1424.06
#2024-05-29|1406.37
#2024-05-30|1390.99
#2024-05-31|1375.74
#2024-06-03|1384.45
#2024-06-04|1407.43
#2024-06-05|1387.18
#2024-06-06|1386.36
#2024-06-07|1393.65
#2024-06-10|1393.34
#2024-06-11|1360.55
#2024-06-12|1360.37
#2024-06-13|1366.15
#2024-06-14|1373.90
#2024-06-17|1356.49
#2024-06-18|1360.25
#2024-06-19|1380.46
#2024-06-20|1365.20
#2024-06-21|1346.50
#2024-06-24|1330.24
#2024-06-25|1332.92
#2024-06-26|1339.37
#2024-06-27|1310.31
#2024-06-28|1321.83
#2024-07-01|1321.49
#2024-07-02|1318.74
#2024-07-03|1338.24
#2024-07-04|1337.50
#2024-07-05|1333.25
#2024-07-08|1306.61
#2024-07-09|1313.60
#2024-07-10|1299.33
#2024-07-11|1327.35
#2024-07-12|1338.39
#2024-07-15|1323.12
#2024-07-16|1317.75
#2024-07-17|1310.93
#2024-07-18|1315.87
#2024-07-19|1292.13
#2024-07-22|1300.20
#2024-07-23|1276.90
#2024-07-24|1270.60
#2024-07-25|1249.70
#2024-07-26|1260.09
#2024-07-29|1257.03
#2024-07-30|1238.58
#2024-07-31|1272.22
#2024-08-01|1267.46
#2024-08-02|1255.00
#2024-08-05|1228.05
#2024-08-06|1241.21
#2024-08-07|1253.11
#2024-08-08|1247.23
#2024-08-09|1256.34
#2024-08-12|1255.19
#2024-08-13|1255.58
#2024-08-14|1240.77
#2024-08-15|1246.16
#2024-08-16|1254.05
#2024-08-19|1263.21
#2024-08-20|1252.57
#2024-08-21|1244.76
#2024-08-22|1239.40
#2024-08-23|1235.48
#2024-08-26|1244.89
#2024-08-27|1241.57
#2024-08-28|1227.40
#2024-08-29|1233.60
#2024-08-30|1248.52
#2024-09-02|1233.36
#2024-09-03|1231.87
#2024-09-04|1219.05
#2024-09-05|1221.52
#2024-09-06|1221.09
#2024-09-09|1195.31
#2024-09-10|1184.32
#2024-09-11|1177.09
#2024-09-12|1181.21
#2024-09-13|1189.82
#2024-09-16|1189.20
#2024-09-17|1192.63
#2024-09-18|1192.47
#2024-09-19|1218.73
#2024-09-20|1237.45
#2024-09-23|1237.39
#2024-09-24|1289.33
#2024-09-25|1295.44
#2024-09-26|1368.35
#2024-09-27|1451.26
#2024-09-30|1571.60
#2024-10-01|1569.94
#2024-10-02|1733.64
#2024-10-03|1679.60
#2024-10-04|1757.51
#2024-10-07|1879.62
#2024-10-08|1605.05
#2024-10-09|1524.44
#2024-10-10|1577.21
#2024-10-11|1575.73
#2024-10-14|1548.62
#2024-10-15|1481.96
#2024-10-16|1506.86
#2024-10-17|1465.19
#2024-10-18|1539.88
#2024-10-21|1520.64
#2024-10-22|1532.93
#2024-10-23|1542.75
#2024-10-24|1511.13
#2024-10-25|1532.60
#2024-10-28|1551.62
#2024-10-29|1536.47
#2024-10-30|1514.06
#2024-10-31|1518.08
#2024-11-01|1523.10
#2024-11-04|1540.34
#2024-11-05|1587.35
#2024-11-06|1574.67
#2024-11-07|1624.36
#2024-11-08|1605.80
#2024-11-11|1591.67
#2024-11-12|1550.51
#2024-11-13|1546.23
#2024-11-14|1502.97
#2024-11-15|1492.30
#2024-11-18|1499.82
#2024-11-19|1511.74
#2024-11-20|1526.45
#2024-11-21|1512.28
#2024-11-22|1465.86
#2024-11-25|1466.73
#2024-11-26|1458.53
#2024-11-27|1490.51
#2024-11-28|1471.81
#2024-11-29|1493.41
#2024-12-02|1517.04
#2024-12-03|1524.76
#2024-12-04|1518.83
#2024-12-05|1514.20
#2024-12-06|1535.08
#2024-12-09|1592.48
#2024-12-10|1559.75
#2024-12-11|1573.10
#2024-12-12|1586.93
#2024-12-13|1547.53
#2024-12-16|1530.19
#2024-12-17|1518.34
#2024-12-18|1531.26
#2024-12-19|1518.90
#2024-12-20|1508.59
#2024-12-23|1517.55
#2024-12-24|1533.37
#2024-12-25|1534.04
#2024-12-26|1534.40
#2024-12-27|1542.76
#2024-12-30|1543.98
#2024-12-31|1543.60
#2025-01-01|1543.60
#2025-01-02|1495.28
#2025-01-03|1478.88
#2025-01-06|1477.53
#2025-01-07|1474.34
#2025-01-08|1451.73
#2025-01-09|1461.14
#2025-01-10|1425.59
#2025-01-13|1419.00
#2025-01-14|1452.15
#2025-01-15|1443.50
#2025-01-16|1456.85
#2025-01-17|1466.71
#2025-01-20|1477.03
#2025-01-21|1490.13
#2025-01-22|1478.08
#2025-01-23|1473.75
#2025-01-24|1495.98
#2025-01-27|1505.81
#2025-01-28|1496.40
#2025-01-29|1496.25
#2025-01-30|1496.34
#2025-01-31|1496.24
#2025-02-03|1498.15
#2025-02-04|1526.88
#2025-02-05|1507.83
#2025-02-06|1536.04
#2025-02-07|1548.79
#2025-02-10|1567.93
#2025-02-11|1543.33
#2025-02-12|1577.85
#2025-02-13|1548.48
#2025-02-14|1607.94
#2025-02-17|1622.44
#2025-02-18|1628.00
#2025-02-19|1639.60
#2025-02-20|1638.34
#2025-02-21|1682.04
#2025-02-24|1673.84
#2025-02-25|1645.09
#2025-02-26|1695.86
#2025-02-27|1695.03
#2025-02-28|1621.06
#2025-03-03|1626.56
#2025-03-04|1620.04
#2025-03-05|1661.74
#2025-03-06|1703.14
#2025-03-07|1689.65
#2025-03-10|1674.92
#2025-03-11|1676.91
#2025-03-12|1679.14
#2025-03-13|1661.08
#2025-03-14|1706.34
#2025-03-17|1724.39
#2025-03-18|1754.75
#2025-03-19|1753.01
#2025-03-20|1723.46
#2025-03-21|1680.77
#2025-03-24|1683.16
#2025-03-25|1654.85
#2025-03-26|1666.17
#2025-03-27|1681.54
#2025-03-28|1669.31
#2025-03-31|1641.07
#2025-04-01|1657.52
#2025-04-02|1669.56
#2025-04-03|1660.65
#2025-04-04|1661.98
#2025-04-07|1435.50
#2025-04-08|1476.07
#2025-04-09|1510.04
#2025-04-10|1535.59
#2025-04-11|1557.61
#2025-04-14|1589.22
#2025-04-15|1586.20
#2025-04-16|1557.29
#2025-04-17|1571.46
#2025-04-18|1573.09
#2025-04-21|1575.25
#2025-04-22|1610.95
#2025-04-23|1625.93
#2025-04-24|1631.00
#2025-04-25|1628.28
#2025-04-28|1614.09
#2025-04-29|1618.70
#2025-04-30|1631.75
#2025-05-01|1631.23
#2025-05-02|1655.03
#2025-05-05|1655.05
#2025-05-06|1665.08
#2025-05-07|1653.36
#2025-05-08|1645.49
#2025-05-09|1644.03
#2025-05-12|1663.21
#2025-05-13|1660.63
#2025-05-14|1667.58
#2025-05-15|1653.53
#2025-05-16|1656.51
#2025-05-19|1662.79
#2025-05-20|1690.98
#2025-05-21|1711.52
#2025-05-22|1699.37
#2025-05-23|1693.16
#2025-05-26|1681.37
#2025-05-27|1686.63
#2025-05-28|1683.89
#2025-05-29|1713.53
#2025-05-30|1703.52
#2025-06-02|1683.90
#2025-06-03|1713.42
#2025-06-04|1735.75
#2025-06-05|1737.42
#2025-06-06|1740.93
#2025-06-09|1777.55
#2025-06-10|1794.76
#2025-06-11|1809.01
#2025-06-12|1830.71
#2025-06-13|1816.82
#2025-06-16|1827.52
#2025-06-17|1804.17
#2025-06-18|1803.65
#2025-06-19|1761.42
#2025-06-20|1770.96
#2025-06-23|1790.00
#2025-06-24|1823.55
#2025-06-25|1850.96
#2025-06-26|1842.80
#2025-06-27|1845.05
#2025-06-30|1847.12
#2025-07-01|1846.44
#2025-07-02|1869.00
#2025-07-03|1879.84
#2025-07-04|1882.37
#2025-07-07|1874.69
#2025-07-08|1893.74
#2025-07-09|1895.33
#2025-07-10|1913.62
#2025-07-11|1931.44
#2025-07-14|1963.64
#2025-07-15|1963.01
#2025-07-16|1966.74
#2025-07-17|1999.40
#2025-07-18|2017.08
#2025-07-21|2046.94
#2025-07-22|2053.86
#2025-07-23|2050.46
#2025-07-24|2104.65
#2025-07-25|2082.76
#2025-07-28|2100.17
#2025-07-29|2125.25
#2025-07-30|2104.12
#2025-07-31|2061.60
#2025-08-01|2027.44
#2025-08-04|2047.35
#2025-08-05|2103.67
#2025-08-06|2104.29
#2025-08-07|2137.49
#2025-08-08|2138.32
#2025-08-11|2146.98
#2025-08-12|2148.08
#2025-08-13|2178.85
#2025-08-14|2194.44
#2025-08-15|2240.43
#2025-08-18|2272.74
#2025-08-19|2264.71
#2025-08-20|2228.51
#2025-08-21|2234.16
#2025-08-22|2245.67
#2025-08-25|2289.64
#2025-08-26|2286.89
#2025-08-27|2224.34
#2025-08-28|2220.13
#2025-08-29|2242.56
#2025-09-01|2260.89
#2025-09-02|2222.49
#2025-09-03|2241.55
#2025-09-04|2192.85
#2025-09-05|2273.99
#2025-09-08|2295.70
#2025-09-09|2306.35
#2025-09-10|2298.08
#2025-09-11|2304.68
#2025-09-12|2325.31
#2025-09-15|2311.08
#2025-09-16|2298.99
#2025-09-17|2312.62
#2025-09-18|2296.74
#2025-09-19|2296.74
#2025-09-22|2289.04
#2025-09-23|2262.66
#2025-09-24|2265.14
#2025-09-25|2256.12
#2025-09-26|2233.99
#2025-09-29|2284.30
#2025-09-30|2326.42
#2025-10-01|2325.97
#2025-10-02|2350.20
#2025-10-03|2346.73
#2025-10-06|2342.91
#2025-10-07|2342.82
#2025-10-08|2341.92
#2025-10-09|2332.74
#2025-10-10|2277.99
#2025-10-13|2270.60
#2025-10-14|2216.75
#2025-10-15|2262.18
#2025-10-16|2263.88
#2025-10-17|2188.14
#2025-10-20|2210.32
#2025-10-21|2227.20
#2025-10-22|2213.04
#2025-10-23|2195.56
#2025-10-24|2210.17
#2025-10-27|2237.47
#2025-10-28|2206.59
#2025-10-29|2205.95
#2025-10-30|2218.57
#2025-10-31|2192.53
#2025-11-03|2219.53
#2025-11-04|2174.65
#2025-11-05|2175.95
#2025-11-06|2199.99
#2025-11-07|2184.53
#2025-11-10|2214.83
#2025-11-11|2217.66
#2025-11-12|2219.92
#2025-11-13|2244.55
#2025-11-14|2217.52
#2025-11-17|2208.56
#2025-11-18|2150.55
#2025-11-19|2150.92
#2025-11-20|2154.26
#2025-11-21|2080.30
#2025-11-24|2110.66
#2025-11-25|2124.01
#2025-11-26|2127.42
#2025-11-27|2134.38
#2025-11-28|2143.36
#2025-12-01|2148.59
#2025-12-02|2143.97
#2025-12-03|2121.67
#2025-12-04|2133.62
#2025-12-05|2140.23
#2025-12-08|2130.02
#2025-12-09|2092.11
#2025-12-10|2101.24
#2025-12-11|2081.98
#2025-12-12|2114.52
#2025-12-15|2101.49
#2025-12-16|2067.50
#2025-12-17|2088.15
#2025-12-18|2082.16
#2025-12-19|2112.40
#2025-12-22|2125.05
#2025-12-23|2121.77
#2025-12-24|2117.44
#2025-12-25|2118.31
#2025-12-26|2119.99
#2025-12-29|2100.81
#2025-12-30|2089.75
#2025-12-31|2089.31
#2026-01-01|2089.31
#2026-01-02|2114.16
#2026-01-05|2135.80
#2026-01-06|2157.98
#2026-01-07|2167.14
#2026-01-08|2159.14
#2026-01-09|2174.32
#2026-01-12|2196.94
#2026-01-13|2206.43
#2026-01-14|2211.15
#2026-01-15|2212.13
#2026-01-16|2206.05
#2026-01-19|2202.14
#2026-01-20|2210.17
#2026-01-21|2227.40
#2026-01-22|2222.25
#2026-01-23|2238.84
#2026-01-26|2239.38
#2026-01-27|2234.14
#2026-01-28|2254.37
#2026-01-29|2271.79
#2026-01-30|2230.61
#2026-02-02|2151.41
#2026-02-03|2197.15
#2026-02-04|2208.77
#2026-02-05|2187.89
#2026-02-06|2181.46
#2026-02-09|2233.00
#2026-02-10|2251.79
#2026-02-11|2271.72
#2026-02-12|2281.95
#2026-02-13|2254.09
#2026-02-16|2267.62
#2026-02-17|2267.59
#2026-02-18|2267.84
#2026-02-19|2267.92
#2026-02-20|2262.98
#2026-02-23|2310.80
#2026-02-24|2293.44
#2026-02-25|2308.74
#2026-02-26|2280.67
#2026-02-27|2298.42
#2026-03-02|2275.95
#2026-03-03|2202.56
#2026-03-04|2167.68
#2026-03-05|2186.88
#2026-03-06|2210.79
#2026-03-09|2192.18
#2026-03-10|2246.81
#2026-03-11|2251.24
#2026-03-12|2236.59
#2026-03-13|2210.47
#2026-03-16|2216.23
#2026-03-17|2187.56
#2026-03-18|2213.83
#2026-03-19|2144.69
#2026-03-20|2135.84
#2026-03-23|2057.83
#2026-03-24|2108.18
#2026-03-25|2145.38
#2026-03-26|2095.38
#2026-03-27|2128.27
#2026-03-30|2110.37
#2026-03-31|2087.49
#2026-04-01|2162.46
#2026-04-02|2159.74