Table Data - NASDAQ China Small Cap Total Return Index
| Title | NASDAQ China Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCNSCT |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:42 PM CDT |
| Notes | For more information about this series, see: NQCNSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 200.55 |
| 2001-04-02 | 205.61 |
| 2001-04-03 | 200.09 |
| 2001-04-04 | 194.54 |
| 2001-04-05 | 198.12 |
| 2001-04-06 | 199.44 |
| 2001-04-09 | 202.51 |
| 2001-04-10 | 206.45 |
| 2001-04-11 | 206.53 |
| 2001-04-12 | 208.64 |
| 2001-04-13 | . |
| 2001-04-16 | 212.59 |
| 2001-04-17 | 215.56 |
| 2001-04-18 | 224.19 |
| 2001-04-19 | 223.90 |
| 2001-04-20 | 222.66 |
| 2001-04-23 | 224.23 |
| 2001-04-24 | 228.59 |
| 2001-04-25 | 220.44 |
| 2001-04-26 | 218.81 |
| 2001-04-27 | 220.05 |
| 2001-04-30 | 223.22 |
| 2001-05-01 | 223.22 |
| 2001-05-02 | 226.87 |
| 2001-05-03 | 225.62 |
| 2001-05-04 | 225.63 |
| 2001-05-07 | 227.35 |
| 2001-05-08 | 232.05 |
| 2001-05-09 | 233.38 |
| 2001-05-10 | 233.13 |
| 2001-05-11 | 234.33 |
| 2001-05-14 | 235.70 |
| 2001-05-15 | 239.58 |
| 2001-05-16 | 244.17 |
| 2001-05-17 | 245.21 |
| 2001-05-18 | 246.84 |
| 2001-05-21 | 252.32 |
| 2001-05-22 | 255.82 |
| 2001-05-23 | 255.09 |
| 2001-05-24 | 257.22 |
| 2001-05-25 | 264.71 |
| 2001-05-28 | . |
| 2001-05-29 | 261.02 |
| 2001-05-30 | 265.22 |
| 2001-05-31 | 267.71 |
| 2001-06-01 | 264.07 |
| 2001-06-04 | 262.91 |
| 2001-06-05 | 264.38 |
| 2001-06-06 | 264.92 |
| 2001-06-07 | 265.48 |
| 2001-06-08 | 263.08 |
| 2001-06-11 | 254.25 |
| 2001-06-12 | 251.62 |
| 2001-06-13 | 251.21 |
| 2001-06-14 | 237.44 |
| 2001-06-15 | 242.94 |
| 2001-06-18 | 237.84 |
| 2001-06-19 | 237.54 |
| 2001-06-20 | 240.15 |
| 2001-06-21 | 248.20 |
| 2001-06-22 | 250.21 |
| 2001-06-25 | 257.39 |
| 2001-06-26 | 255.50 |
| 2001-06-27 | 254.38 |
| 2001-06-28 | 247.51 |
| 2001-06-29 | 246.57 |
| 2001-07-02 | 244.32 |
| 2001-07-03 | 245.02 |
| 2001-07-04 | . |
| 2001-07-05 | 237.63 |
| 2001-07-06 | 235.57 |
| 2001-07-09 | 230.24 |
| 2001-07-10 | 237.13 |
| 2001-07-11 | 230.70 |
| 2001-07-12 | 232.96 |
| 2001-07-13 | 233.10 |
| 2001-07-16 | 230.37 |
| 2001-07-17 | 221.00 |
| 2001-07-18 | 219.74 |
| 2001-07-19 | 209.87 |
| 2001-07-20 | 214.76 |
| 2001-07-23 | 210.71 |
| 2001-07-24 | 206.56 |
| 2001-07-25 | 203.98 |
| 2001-07-26 | 207.55 |
| 2001-07-27 | 210.13 |
| 2001-07-30 | 204.51 |
| 2001-07-31 | 196.31 |
| 2001-08-01 | 199.22 |
| 2001-08-02 | 193.19 |
| 2001-08-03 | 189.25 |
| 2001-08-06 | 177.72 |
| 2001-08-07 | 177.90 |
| 2001-08-08 | 178.57 |
| 2001-08-09 | 187.80 |
| 2001-08-10 | 194.08 |
| 2001-08-13 | 189.52 |
| 2001-08-14 | 191.69 |
| 2001-08-15 | 194.70 |
| 2001-08-16 | 188.31 |
| 2001-08-17 | 188.81 |
| 2001-08-20 | 195.64 |
| 2001-08-21 | 197.24 |
| 2001-08-22 | 193.36 |
| 2001-08-23 | 195.93 |
| 2001-08-24 | 194.58 |
| 2001-08-27 | 192.18 |
| 2001-08-28 | 191.70 |
| 2001-08-29 | 190.85 |
| 2001-08-30 | 190.29 |
| 2001-08-31 | 187.41 |
| 2001-09-03 | . |
| 2001-09-04 | 191.33 |
| 2001-09-05 | 190.73 |
| 2001-09-06 | 191.91 |
| 2001-09-07 | 187.29 |
| 2001-09-10 | 189.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 155.78 |
| 2001-09-18 | 158.62 |
| 2001-09-19 | 167.68 |
| 2001-09-20 | 166.15 |
| 2001-09-21 | 161.86 |
| 2001-09-24 | 166.44 |
| 2001-09-25 | 167.38 |
| 2001-09-26 | 166.50 |
| 2001-09-27 | 169.58 |
| 2001-09-28 | 172.39 |
| 2001-10-01 | 172.40 |
| 2001-10-02 | 172.40 |
| 2001-10-03 | 174.88 |
| 2001-10-04 | 178.59 |
| 2001-10-05 | 180.20 |
| 2001-10-08 | 177.62 |
| 2001-10-09 | 183.89 |
| 2001-10-10 | 184.16 |
| 2001-10-11 | 185.32 |
| 2001-10-12 | 180.27 |
| 2001-10-15 | 179.75 |
| 2001-10-16 | 179.81 |
| 2001-10-17 | 181.58 |
| 2001-10-18 | 178.60 |
| 2001-10-19 | 177.72 |
| 2001-10-22 | 177.35 |
| 2001-10-23 | 189.35 |
| 2001-10-24 | 188.98 |
| 2001-10-25 | 187.23 |
| 2001-10-26 | 189.47 |
| 2001-10-29 | 190.89 |
| 2001-10-30 | 193.64 |
| 2001-10-31 | 194.98 |
| 2001-11-01 | 198.04 |
| 2001-11-02 | 197.52 |
| 2001-11-05 | 201.67 |
| 2001-11-06 | 200.32 |
| 2001-11-07 | 192.74 |
| 2001-11-08 | 195.41 |
| 2001-11-09 | 194.55 |
| 2001-11-12 | 192.54 |
| 2001-11-13 | 192.72 |
| 2001-11-14 | 195.96 |
| 2001-11-15 | 196.78 |
| 2001-11-16 | 197.23 |
| 2001-11-19 | 198.75 |
| 2001-11-20 | 198.28 |
| 2001-11-21 | 198.95 |
| 2001-11-22 | . |
| 2001-11-23 | 205.10 |
| 2001-11-26 | 204.25 |
| 2001-11-27 | 203.95 |
| 2001-11-28 | 202.92 |
| 2001-11-29 | 201.90 |
| 2001-11-30 | 206.26 |
| 2001-12-03 | 210.63 |
| 2001-12-04 | 211.93 |
| 2001-12-05 | 211.17 |
| 2001-12-06 | 212.69 |
| 2001-12-07 | 213.35 |
| 2001-12-10 | 215.92 |
| 2001-12-11 | 214.17 |
| 2001-12-12 | 211.37 |
| 2001-12-13 | 203.00 |
| 2001-12-14 | 203.42 |
| 2001-12-17 | 203.31 |
| 2001-12-18 | 204.01 |
| 2001-12-19 | 202.96 |
| 2001-12-20 | 204.59 |
| 2001-12-21 | 203.96 |
| 2001-12-24 | 202.51 |
| 2001-12-25 | . |
| 2001-12-26 | 204.28 |
| 2001-12-27 | 204.21 |
| 2001-12-28 | 204.75 |
| 2001-12-31 | 205.31 |
| 2002-01-01 | . |
| 2002-01-02 | 207.34 |
| 2002-01-03 | 209.24 |
| 2002-01-04 | 209.72 |
| 2002-01-07 | 213.28 |
| 2002-01-08 | 209.89 |
| 2002-01-09 | 204.65 |
| 2002-01-10 | 206.53 |
| 2002-01-11 | 203.73 |
| 2002-01-14 | 199.39 |
| 2002-01-15 | 196.34 |
| 2002-01-16 | 199.31 |
| 2002-01-17 | 198.23 |
| 2002-01-18 | 200.32 |
| 2002-01-21 | . |
| 2002-01-22 | 190.56 |
| 2002-01-23 | 193.03 |
| 2002-01-24 | 194.26 |
| 2002-01-25 | 197.66 |
| 2002-01-28 | 195.79 |
| 2002-01-29 | 197.30 |
| 2002-01-30 | 196.57 |
| 2002-01-31 | 198.90 |
| 2002-02-01 | 197.90 |
| 2002-02-04 | 198.48 |
| 2002-02-05 | 198.68 |
| 2002-02-06 | 197.74 |
| 2002-02-07 | 197.87 |
| 2002-02-08 | 198.19 |
| 2002-02-11 | 200.85 |
| 2002-02-12 | 200.85 |
| 2002-02-13 | 200.85 |
| 2002-02-14 | 200.85 |
| 2002-02-15 | 202.47 |
| 2002-02-18 | . |
| 2002-02-19 | 205.52 |
| 2002-02-20 | 206.28 |
| 2002-02-21 | 206.22 |
| 2002-02-22 | 205.09 |
| 2002-02-25 | 202.93 |
| 2002-02-26 | 202.00 |
| 2002-02-27 | 204.22 |
| 2002-02-28 | 203.78 |
| 2002-03-01 | 200.87 |
| 2002-03-04 | 203.48 |
| 2002-03-05 | 206.75 |
| 2002-03-06 | 206.58 |
| 2002-03-07 | 209.10 |
| 2002-03-08 | 209.40 |
| 2002-03-11 | 211.57 |
| 2002-03-12 | 212.81 |
| 2002-03-13 | 211.11 |
| 2002-03-14 | 212.10 |
| 2002-03-15 | 208.41 |
| 2002-03-18 | 208.55 |
| 2002-03-19 | 208.67 |
| 2002-03-20 | 208.34 |
| 2002-03-21 | 206.05 |
| 2002-03-22 | 207.72 |
| 2002-03-25 | 208.38 |
| 2002-03-26 | 204.92 |
| 2002-03-27 | 206.54 |
| 2002-03-28 | 206.80 |
| 2002-03-29 | . |
| 2002-04-01 | 205.74 |
| 2002-04-02 | 204.11 |
| 2002-04-03 | 206.09 |
| 2002-04-04 | 208.36 |
| 2002-04-05 | 208.07 |
| 2002-04-08 | 207.68 |
| 2002-04-09 | 208.24 |
| 2002-04-10 | 208.20 |
| 2002-04-11 | 207.28 |
| 2002-04-12 | 207.69 |
| 2002-04-15 | 204.91 |
| 2002-04-16 | 204.10 |
| 2002-04-17 | 205.61 |
| 2002-04-18 | 203.24 |
| 2002-04-19 | 203.34 |
| 2002-04-22 | 201.43 |
| 2002-04-23 | 202.41 |
| 2002-04-24 | 202.71 |
| 2002-04-25 | 202.03 |
| 2002-04-26 | 204.89 |
| 2002-04-29 | 207.52 |
| 2002-04-30 | 207.28 |
| 2002-05-01 | 207.29 |
| 2002-05-02 | 209.40 |
| 2002-05-03 | 210.92 |
| 2002-05-06 | 212.29 |
| 2002-05-07 | 212.15 |
| 2002-05-08 | 211.29 |
| 2002-05-09 | 211.39 |
| 2002-05-10 | 211.44 |
| 2002-05-13 | 210.51 |
| 2002-05-14 | 210.91 |
| 2002-05-15 | 212.31 |
| 2002-05-16 | 213.20 |
| 2002-05-17 | 213.94 |
| 2002-05-20 | 213.37 |
| 2002-05-21 | 214.22 |
| 2002-05-22 | 213.77 |
| 2002-05-23 | 213.91 |
| 2002-05-24 | 213.77 |
| 2002-05-27 | . |
| 2002-05-28 | 212.20 |
| 2002-05-29 | 208.80 |
| 2002-05-30 | 207.57 |
| 2002-05-31 | 208.90 |
| 2002-06-03 | 206.48 |
| 2002-06-04 | 206.21 |
| 2002-06-05 | 207.11 |
| 2002-06-06 | 210.70 |
| 2002-06-07 | 210.25 |
| 2002-06-10 | 210.18 |
| 2002-06-11 | 209.80 |
| 2002-06-12 | 209.03 |
| 2002-06-13 | 210.61 |
| 2002-06-14 | 207.68 |
| 2002-06-17 | 202.77 |
| 2002-06-18 | 203.12 |
| 2002-06-19 | 197.73 |
| 2002-06-20 | 198.89 |
| 2002-06-21 | 200.81 |
| 2002-06-24 | 212.31 |
| 2002-06-25 | 209.52 |
| 2002-06-26 | 205.60 |
| 2002-06-27 | 207.43 |
| 2002-06-28 | 208.53 |
| 2002-07-01 | 207.36 |
| 2002-07-02 | 209.54 |
| 2002-07-03 | 214.47 |
| 2002-07-04 | . |
| 2002-07-05 | 216.08 |
| 2002-07-08 | 216.13 |
| 2002-07-09 | 214.81 |
| 2002-07-10 | 212.72 |
| 2002-07-11 | 211.69 |
| 2002-07-12 | 211.47 |
| 2002-07-15 | 209.54 |
| 2002-07-16 | 206.74 |
| 2002-07-17 | 204.67 |
| 2002-07-18 | 204.54 |
| 2002-07-19 | 203.66 |
| 2002-07-22 | 196.66 |
| 2002-07-23 | 200.01 |
| 2002-07-24 | 196.64 |
| 2002-07-25 | 194.97 |
| 2002-07-26 | 188.36 |
| 2002-07-29 | 190.66 |
| 2002-07-30 | 194.75 |
| 2002-07-31 | 195.57 |
| 2002-08-01 | 194.01 |
| 2002-08-02 | 191.56 |
| 2002-08-05 | 187.69 |
| 2002-08-06 | 185.22 |
| 2002-08-07 | 187.65 |
| 2002-08-08 | 186.64 |
| 2002-08-09 | 186.42 |
| 2002-08-12 | 183.64 |
| 2002-08-13 | 183.02 |
| 2002-08-14 | 182.90 |
| 2002-08-15 | 185.55 |
| 2002-08-16 | 187.55 |
| 2002-08-19 | 190.00 |
| 2002-08-20 | 191.41 |
| 2002-08-21 | 192.26 |
| 2002-08-22 | 195.32 |
| 2002-08-23 | 193.84 |
| 2002-08-26 | 193.21 |
| 2002-08-27 | 191.17 |
| 2002-08-28 | 189.51 |
| 2002-08-29 | 188.33 |
| 2002-08-30 | 189.60 |
| 2002-09-02 | . |
| 2002-09-03 | 187.64 |
| 2002-09-04 | 186.96 |
| 2002-09-05 | 186.03 |
| 2002-09-06 | 184.95 |
| 2002-09-09 | 184.36 |
| 2002-09-10 | 185.80 |
| 2002-09-11 | 186.62 |
| 2002-09-12 | 187.72 |
| 2002-09-13 | 184.96 |
| 2002-09-16 | 182.33 |
| 2002-09-17 | 184.83 |
| 2002-09-18 | 182.71 |
| 2002-09-19 | 183.70 |
| 2002-09-20 | 182.08 |
| 2002-09-23 | 180.73 |
| 2002-09-24 | 178.67 |
| 2002-09-25 | 177.77 |
| 2002-09-26 | 178.26 |
| 2002-09-27 | 178.74 |
| 2002-09-30 | 177.59 |
| 2002-10-01 | 177.59 |
| 2002-10-02 | 177.43 |
| 2002-10-03 | 174.84 |
| 2002-10-04 | 174.84 |
| 2002-10-07 | 172.52 |
| 2002-10-08 | 170.42 |
| 2002-10-09 | 168.63 |
| 2002-10-10 | 166.91 |
| 2002-10-11 | 168.35 |
| 2002-10-14 | 168.83 |
| 2002-10-15 | 172.84 |
| 2002-10-16 | 175.72 |
| 2002-10-17 | 178.25 |
| 2002-10-18 | 181.27 |
| 2002-10-21 | 179.04 |
| 2002-10-22 | 179.97 |
| 2002-10-23 | 182.32 |
| 2002-10-24 | 183.11 |
| 2002-10-25 | 181.00 |
| 2002-10-28 | 180.71 |
| 2002-10-29 | 176.18 |
| 2002-10-30 | 177.11 |
| 2002-10-31 | 175.05 |
| 2002-11-01 | 174.83 |
| 2002-11-04 | 178.16 |
| 2002-11-05 | 179.44 |
| 2002-11-06 | 179.05 |
| 2002-11-07 | 178.96 |
| 2002-11-08 | 178.91 |
| 2002-11-11 | 176.88 |
| 2002-11-12 | 175.14 |
| 2002-11-13 | 174.60 |
| 2002-11-14 | 175.33 |
| 2002-11-15 | 178.34 |
| 2002-11-18 | 177.74 |
| 2002-11-19 | 178.19 |
| 2002-11-20 | 176.11 |
| 2002-11-21 | 174.02 |
| 2002-11-22 | 174.80 |
| 2002-11-25 | 177.00 |
| 2002-11-26 | 175.39 |
| 2002-11-27 | 174.79 |
| 2002-11-28 | . |
| 2002-11-29 | 180.08 |
| 2002-12-02 | 183.20 |
| 2002-12-03 | 185.70 |
| 2002-12-04 | 183.60 |
| 2002-12-05 | 183.83 |
| 2002-12-06 | 184.43 |
| 2002-12-09 | 183.39 |
| 2002-12-10 | 182.20 |
| 2002-12-11 | 182.99 |
| 2002-12-12 | 185.42 |
| 2002-12-13 | 184.96 |
| 2002-12-16 | 184.88 |
| 2002-12-17 | 187.36 |
| 2002-12-18 | 185.85 |
| 2002-12-19 | 185.54 |
| 2002-12-20 | 186.73 |
| 2002-12-23 | 186.93 |
| 2002-12-24 | 187.31 |
| 2002-12-25 | . |
| 2002-12-26 | 185.41 |
| 2002-12-27 | 184.44 |
| 2002-12-30 | 179.59 |
| 2002-12-31 | 180.16 |
| 2003-01-01 | . |
| 2003-01-02 | 180.18 |
| 2003-01-03 | 183.70 |
| 2003-01-06 | 185.38 |
| 2003-01-07 | 188.36 |
| 2003-01-08 | 191.15 |
| 2003-01-09 | 195.71 |
| 2003-01-10 | 196.36 |
| 2003-01-13 | 199.23 |
| 2003-01-14 | 200.87 |
| 2003-01-15 | 199.05 |
| 2003-01-16 | 198.71 |
| 2003-01-17 | 198.13 |
| 2003-01-20 | . |
| 2003-01-21 | 202.73 |
| 2003-01-22 | 202.07 |
| 2003-01-23 | 200.36 |
| 2003-01-24 | 199.47 |
| 2003-01-27 | 197.19 |
| 2003-01-28 | 198.42 |
| 2003-01-29 | 198.78 |
| 2003-01-30 | 198.72 |
| 2003-01-31 | 198.72 |
| 2003-02-03 | 198.72 |
| 2003-02-04 | 201.47 |
| 2003-02-05 | 205.34 |
| 2003-02-06 | 204.07 |
| 2003-02-07 | 203.36 |
| 2003-02-10 | 201.79 |
| 2003-02-11 | 203.29 |
| 2003-02-12 | 208.49 |
| 2003-02-13 | 205.12 |
| 2003-02-14 | 202.73 |
| 2003-02-17 | . |
| 2003-02-18 | 204.95 |
| 2003-02-19 | 206.22 |
| 2003-02-20 | 206.13 |
| 2003-02-21 | 203.39 |
| 2003-02-24 | 203.20 |
| 2003-02-25 | 203.33 |
| 2003-02-26 | 202.70 |
| 2003-02-27 | 202.45 |
| 2003-02-28 | 201.55 |
| 2003-03-03 | 203.49 |
| 2003-03-04 | 201.83 |
| 2003-03-05 | 198.95 |
| 2003-03-06 | 192.20 |
| 2003-03-07 | 189.90 |
| 2003-03-10 | 186.80 |
| 2003-03-11 | 188.04 |
| 2003-03-12 | 191.42 |
| 2003-03-13 | 190.51 |
| 2003-03-14 | 192.51 |
| 2003-03-17 | 190.13 |
| 2003-03-18 | 193.55 |
| 2003-03-19 | 195.72 |
| 2003-03-20 | 195.67 |
| 2003-03-21 | 196.12 |
| 2003-03-24 | 195.95 |
| 2003-03-25 | 193.91 |
| 2003-03-26 | 193.86 |
| 2003-03-27 | 194.16 |
| 2003-03-28 | 196.50 |
| 2003-03-31 | 192.90 |
| 2003-04-01 | 192.02 |
| 2003-04-02 | 193.32 |
| 2003-04-03 | 194.50 |
| 2003-04-04 | 197.09 |
| 2003-04-07 | 198.57 |
| 2003-04-08 | 198.21 |
| 2003-04-09 | 196.50 |
| 2003-04-10 | 195.30 |
| 2003-04-11 | 198.20 |
| 2003-04-14 | 197.51 |
| 2003-04-15 | 198.18 |
| 2003-04-16 | 196.80 |
| 2003-04-17 | 196.03 |
| 2003-04-18 | . |
| 2003-04-21 | 193.96 |
| 2003-04-22 | 191.20 |
| 2003-04-23 | 184.63 |
| 2003-04-24 | 180.75 |
| 2003-04-25 | 179.75 |
| 2003-04-28 | 185.14 |
| 2003-04-29 | 189.34 |
| 2003-04-30 | 188.68 |
| 2003-05-01 | 188.68 |
| 2003-05-02 | 189.33 |
| 2003-05-05 | 193.53 |
| 2003-05-06 | 193.34 |
| 2003-05-07 | 192.11 |
| 2003-05-08 | 192.11 |
| 2003-05-09 | 191.74 |
| 2003-05-12 | 193.53 |
| 2003-05-13 | 194.93 |
| 2003-05-14 | 195.93 |
| 2003-05-15 | 198.87 |
| 2003-05-16 | 199.59 |
| 2003-05-19 | 201.16 |
| 2003-05-20 | 202.19 |
| 2003-05-21 | 207.19 |
| 2003-05-22 | 210.32 |
| 2003-05-23 | 211.09 |
| 2003-05-26 | . |
| 2003-05-27 | 216.26 |
| 2003-05-28 | 215.48 |
| 2003-05-29 | 213.63 |
| 2003-05-30 | 216.81 |
| 2003-06-02 | 219.13 |
| 2003-06-03 | 218.33 |
| 2003-06-04 | 218.39 |
| 2003-06-05 | 215.58 |
| 2003-06-06 | 215.44 |
| 2003-06-09 | 218.01 |
| 2003-06-10 | 217.84 |
| 2003-06-11 | 219.55 |
| 2003-06-12 | 223.11 |
| 2003-06-13 | 229.29 |
| 2003-06-16 | 229.64 |
| 2003-06-17 | 228.78 |
| 2003-06-18 | 228.07 |
| 2003-06-19 | 228.66 |
| 2003-06-20 | 228.08 |
| 2003-06-23 | 223.12 |
| 2003-06-24 | 220.42 |
| 2003-06-25 | 221.72 |
| 2003-06-26 | 220.24 |
| 2003-06-27 | 222.09 |
| 2003-06-30 | 219.36 |
| 2003-07-01 | 219.51 |
| 2003-07-02 | 221.22 |
| 2003-07-03 | 224.77 |
| 2003-07-04 | . |
| 2003-07-07 | 229.33 |
| 2003-07-08 | 231.25 |
| 2003-07-09 | 235.11 |
| 2003-07-10 | 236.18 |
| 2003-07-11 | 235.85 |
| 2003-07-14 | 243.80 |
| 2003-07-15 | 244.78 |
| 2003-07-16 | 245.57 |
| 2003-07-17 | 239.91 |
| 2003-07-18 | 240.13 |
| 2003-07-21 | 239.40 |
| 2003-07-22 | 236.54 |
| 2003-07-23 | 231.78 |
| 2003-07-24 | 232.90 |
| 2003-07-25 | 234.66 |
| 2003-07-28 | 239.80 |
| 2003-07-29 | 240.10 |
| 2003-07-30 | 238.87 |
| 2003-07-31 | 241.02 |
| 2003-08-01 | 244.44 |
| 2003-08-04 | 248.19 |
| 2003-08-05 | 247.13 |
| 2003-08-06 | 242.75 |
| 2003-08-07 | 242.65 |
| 2003-08-08 | 242.35 |
| 2003-08-11 | 246.51 |
| 2003-08-12 | 251.55 |
| 2003-08-13 | 252.19 |
| 2003-08-14 | 253.87 |
| 2003-08-15 | 255.09 |
| 2003-08-18 | 258.64 |
| 2003-08-19 | 254.35 |
| 2003-08-20 | 254.06 |
| 2003-08-21 | 255.56 |
| 2003-08-22 | 258.21 |
| 2003-08-25 | 251.09 |
| 2003-08-26 | 249.78 |
| 2003-08-27 | 250.71 |
| 2003-08-28 | 252.09 |
| 2003-08-29 | 256.31 |
| 2003-09-01 | . |
| 2003-09-02 | 259.62 |
| 2003-09-03 | 266.90 |
| 2003-09-04 | 265.64 |
| 2003-09-05 | 263.26 |
| 2003-09-08 | 264.86 |
| 2003-09-09 | 258.58 |
| 2003-09-10 | 252.12 |
| 2003-09-11 | 259.45 |
| 2003-09-12 | 259.02 |
| 2003-09-15 | 260.75 |
| 2003-09-16 | 260.53 |
| 2003-09-17 | 259.27 |
| 2003-09-18 | 255.59 |
| 2003-09-19 | 254.33 |
| 2003-09-22 | 252.13 |
| 2003-09-23 | 256.76 |
| 2003-09-24 | 261.45 |
| 2003-09-25 | 260.10 |
| 2003-09-26 | 258.80 |
| 2003-09-29 | 258.80 |
| 2003-09-30 | 261.89 |
| 2003-10-01 | 262.07 |
| 2003-10-02 | 266.85 |
| 2003-10-03 | 269.31 |
| 2003-10-06 | 270.91 |
| 2003-10-07 | 272.59 |
| 2003-10-08 | 277.07 |
| 2003-10-09 | 284.01 |
| 2003-10-10 | 289.67 |
| 2003-10-13 | 290.24 |
| 2003-10-14 | 290.43 |
| 2003-10-15 | 291.05 |
| 2003-10-16 | 295.91 |
| 2003-10-17 | 297.75 |
| 2003-10-20 | 300.50 |
| 2003-10-21 | 299.69 |
| 2003-10-22 | 303.58 |
| 2003-10-23 | 288.55 |
| 2003-10-24 | 289.89 |
| 2003-10-27 | 293.54 |
| 2003-10-28 | 300.17 |
| 2003-10-29 | 300.28 |
| 2003-10-30 | 302.95 |
| 2003-10-31 | 307.38 |
| 2003-11-03 | 316.29 |
| 2003-11-04 | 314.08 |
| 2003-11-05 | 314.16 |
| 2003-11-06 | 311.57 |
| 2003-11-07 | 313.59 |
| 2003-11-10 | 310.19 |
| 2003-11-11 | 311.97 |
| 2003-11-12 | 312.13 |
| 2003-11-13 | 316.56 |
| 2003-11-14 | 316.59 |
| 2003-11-17 | 314.06 |
| 2003-11-18 | 311.77 |
| 2003-11-19 | 308.40 |
| 2003-11-20 | 304.13 |
| 2003-11-21 | 301.88 |
| 2003-11-24 | 303.54 |
| 2003-11-25 | 306.21 |
| 2003-11-26 | 306.92 |
| 2003-11-27 | . |
| 2003-11-28 | 316.07 |
| 2003-12-01 | 324.41 |
| 2003-12-02 | 324.92 |
| 2003-12-03 | 324.81 |
| 2003-12-04 | 322.32 |
| 2003-12-05 | 321.28 |
| 2003-12-08 | 320.52 |
| 2003-12-09 | 324.66 |
| 2003-12-10 | 329.30 |
| 2003-12-11 | 331.86 |
| 2003-12-12 | 337.17 |
| 2003-12-15 | 329.73 |
| 2003-12-16 | 328.86 |
| 2003-12-17 | 324.80 |
| 2003-12-18 | 327.10 |
| 2003-12-19 | 330.85 |
| 2003-12-22 | 333.12 |
| 2003-12-23 | 332.22 |
| 2003-12-24 | 334.96 |
| 2003-12-25 | . |
| 2003-12-26 | 334.36 |
| 2003-12-29 | 334.07 |
| 2003-12-30 | 332.58 |
| 2003-12-31 | 334.27 |
| 2004-01-01 | . |
| 2004-01-02 | 343.47 |
| 2004-01-05 | 352.77 |
| 2004-01-06 | 353.59 |
| 2004-01-07 | 354.04 |
| 2004-01-08 | 356.26 |
| 2004-01-09 | 354.94 |
| 2004-01-12 | 349.94 |
| 2004-01-13 | 346.50 |
| 2004-01-14 | 347.54 |
| 2004-01-15 | 345.44 |
| 2004-01-16 | 338.45 |
| 2004-01-19 | . |
| 2004-01-20 | 350.58 |
| 2004-01-21 | 355.06 |
| 2004-01-22 | 355.08 |
| 2004-01-23 | 355.09 |
| 2004-01-26 | 354.95 |
| 2004-01-27 | 357.54 |
| 2004-01-28 | 350.89 |
| 2004-01-29 | 349.40 |
| 2004-01-30 | 347.11 |
| 2004-02-02 | 340.37 |
| 2004-02-03 | 346.49 |
| 2004-02-04 | 346.36 |
| 2004-02-05 | 344.38 |
| 2004-02-06 | 349.56 |
| 2004-02-09 | 360.83 |
| 2004-02-10 | 358.66 |
| 2004-02-11 | 356.42 |
| 2004-02-12 | 358.89 |
| 2004-02-13 | 364.20 |
| 2004-02-16 | . |
| 2004-02-17 | 369.02 |
| 2004-02-18 | 371.51 |
| 2004-02-19 | 367.19 |
| 2004-02-20 | 368.84 |
| 2004-02-23 | 366.55 |
| 2004-02-24 | 368.50 |
| 2004-02-25 | 363.87 |
| 2004-02-26 | 369.56 |
| 2004-02-27 | 370.18 |
| 2004-03-01 | 371.13 |
| 2004-03-02 | 372.04 |
| 2004-03-03 | 368.97 |
| 2004-03-04 | 366.95 |
| 2004-03-05 | 366.90 |
| 2004-03-08 | 367.24 |
| 2004-03-09 | 365.54 |
| 2004-03-10 | 361.06 |
| 2004-03-11 | 350.84 |
| 2004-03-12 | 351.42 |
| 2004-03-15 | 353.45 |
| 2004-03-16 | 353.04 |
| 2004-03-17 | 356.45 |
| 2004-03-18 | 352.68 |
| 2004-03-19 | 352.82 |
| 2004-03-22 | 345.55 |
| 2004-03-23 | 347.36 |
| 2004-03-24 | 354.55 |
| 2004-03-25 | 348.34 |
| 2004-03-26 | 345.69 |
| 2004-03-29 | 339.16 |
| 2004-03-30 | 343.50 |
| 2004-03-31 | 344.49 |
| 2004-04-01 | 344.51 |
| 2004-04-02 | 347.53 |
| 2004-04-05 | 347.67 |
| 2004-04-06 | 353.68 |
| 2004-04-07 | 353.43 |
| 2004-04-08 | 355.20 |
| 2004-04-09 | . |
| 2004-04-12 | 354.12 |
| 2004-04-13 | 351.66 |
| 2004-04-14 | 341.92 |
| 2004-04-15 | 337.97 |
| 2004-04-16 | 340.08 |
| 2004-04-19 | 335.53 |
| 2004-04-20 | 322.67 |
| 2004-04-21 | 314.78 |
| 2004-04-22 | 315.83 |
| 2004-04-23 | 322.40 |
| 2004-04-26 | 312.54 |
| 2004-04-27 | 313.38 |
| 2004-04-28 | 311.57 |
| 2004-04-29 | 297.19 |
| 2004-04-30 | 294.80 |
| 2004-05-03 | 292.89 |
| 2004-05-04 | 299.20 |
| 2004-05-05 | 298.13 |
| 2004-05-06 | 301.03 |
| 2004-05-07 | 297.73 |
| 2004-05-10 | 279.77 |
| 2004-05-11 | 283.20 |
| 2004-05-12 | 287.83 |
| 2004-05-13 | 282.87 |
| 2004-05-14 | 274.05 |
| 2004-05-17 | 261.11 |
| 2004-05-18 | 267.86 |
| 2004-05-19 | 278.57 |
| 2004-05-20 | 277.95 |
| 2004-05-21 | 286.06 |
| 2004-05-24 | 290.98 |
| 2004-05-25 | 289.05 |
| 2004-05-26 | 289.60 |
| 2004-05-27 | 301.01 |
| 2004-05-28 | 303.13 |
| 2004-05-31 | . |
| 2004-06-01 | 303.13 |
| 2004-06-02 | 304.76 |
| 2004-06-03 | 294.39 |
| 2004-06-04 | 295.62 |
| 2004-06-07 | 302.46 |
| 2004-06-08 | 302.85 |
| 2004-06-09 | 299.34 |
| 2004-06-10 | 299.15 |
| 2004-06-11 | . |
| 2004-06-14 | 288.37 |
| 2004-06-15 | 287.81 |
| 2004-06-16 | 287.63 |
| 2004-06-17 | 278.98 |
| 2004-06-18 | 269.85 |
| 2004-06-21 | 272.08 |
| 2004-06-22 | 273.61 |
| 2004-06-23 | 276.97 |
| 2004-06-24 | 284.60 |
| 2004-06-25 | 284.24 |
| 2004-06-28 | 284.51 |
| 2004-06-29 | 285.52 |
| 2004-06-30 | 288.54 |
| 2004-07-01 | 290.83 |
| 2004-07-02 | 290.78 |
| 2004-07-05 | . |
| 2004-07-06 | 298.15 |
| 2004-07-07 | 297.72 |
| 2004-07-08 | 292.89 |
| 2004-07-09 | 292.68 |
| 2004-07-12 | 288.85 |
| 2004-07-13 | 286.48 |
| 2004-07-14 | 282.11 |
| 2004-07-15 | 282.39 |
| 2004-07-16 | 287.23 |
| 2004-07-19 | 290.24 |
| 2004-07-20 | 290.06 |
| 2004-07-21 | 292.20 |
| 2004-07-22 | 288.25 |
| 2004-07-23 | 288.06 |
| 2004-07-26 | 286.57 |
| 2004-07-27 | 286.03 |
| 2004-07-28 | 287.58 |
| 2004-07-29 | 288.32 |
| 2004-07-30 | 289.11 |
| 2004-08-02 | 286.55 |
| 2004-08-03 | 284.61 |
| 2004-08-04 | 286.51 |
| 2004-08-05 | 288.31 |
| 2004-08-06 | 286.48 |
| 2004-08-09 | 285.88 |
| 2004-08-10 | 283.12 |
| 2004-08-11 | 279.88 |
| 2004-08-12 | 279.67 |
| 2004-08-13 | 278.91 |
| 2004-08-16 | 275.99 |
| 2004-08-17 | 275.05 |
| 2004-08-18 | 277.09 |
| 2004-08-19 | 280.61 |
| 2004-08-20 | 278.76 |
| 2004-08-23 | 277.34 |
| 2004-08-24 | 279.53 |
| 2004-08-25 | 283.05 |
| 2004-08-26 | 286.28 |
| 2004-08-27 | 283.65 |
| 2004-08-30 | 284.98 |
| 2004-08-31 | 285.39 |
| 2004-09-01 | 287.34 |
| 2004-09-02 | 286.88 |
| 2004-09-03 | 285.30 |
| 2004-09-06 | . |
| 2004-09-07 | 289.07 |
| 2004-09-08 | 290.48 |
| 2004-09-09 | 287.81 |
| 2004-09-10 | 289.54 |
| 2004-09-13 | 291.16 |
| 2004-09-14 | 294.79 |
| 2004-09-15 | 297.90 |
| 2004-09-16 | 304.85 |
| 2004-09-17 | 308.60 |
| 2004-09-20 | 315.10 |
| 2004-09-21 | 316.24 |
| 2004-09-22 | 312.24 |
| 2004-09-23 | 314.35 |
| 2004-09-24 | 310.57 |
| 2004-09-27 | 310.08 |
| 2004-09-28 | 309.56 |
| 2004-09-29 | 309.23 |
| 2004-09-30 | 311.93 |
| 2004-10-01 | 311.96 |
| 2004-10-04 | 316.45 |
| 2004-10-05 | 317.75 |
| 2004-10-06 | 316.19 |
| 2004-10-07 | 319.93 |
| 2004-10-08 | 320.49 |
| 2004-10-11 | 321.62 |
| 2004-10-12 | 318.48 |
| 2004-10-13 | 314.58 |
| 2004-10-14 | 308.38 |
| 2004-10-15 | 308.77 |
| 2004-10-18 | 308.34 |
| 2004-10-19 | 311.86 |
| 2004-10-20 | 308.56 |
| 2004-10-21 | 307.84 |
| 2004-10-22 | 309.04 |
| 2004-10-25 | 306.32 |
| 2004-10-26 | 310.01 |
| 2004-10-27 | 309.90 |
| 2004-10-28 | 313.84 |
| 2004-10-29 | 309.12 |
| 2004-11-01 | 307.98 |
| 2004-11-02 | 310.39 |
| 2004-11-03 | 316.05 |
| 2004-11-04 | 315.37 |
| 2004-11-05 | 319.04 |
| 2004-11-08 | 321.30 |
| 2004-11-09 | 325.37 |
| 2004-11-10 | 327.74 |
| 2004-11-11 | 328.86 |
| 2004-11-12 | 331.21 |
| 2004-11-15 | 335.99 |
| 2004-11-16 | 334.36 |
| 2004-11-17 | 336.30 |
| 2004-11-18 | 339.78 |
| 2004-11-19 | 338.71 |
| 2004-11-22 | 337.37 |
| 2004-11-23 | 341.60 |
| 2004-11-24 | 342.29 |
| 2004-11-25 | . |
| 2004-11-26 | 338.66 |
| 2004-11-29 | 340.67 |
| 2004-11-30 | 339.09 |
| 2004-12-01 | 336.85 |
| 2004-12-02 | 336.86 |
| 2004-12-03 | 332.92 |
| 2004-12-06 | 334.32 |
| 2004-12-07 | 334.00 |
| 2004-12-08 | 331.71 |
| 2004-12-09 | 331.68 |
| 2004-12-10 | 329.46 |
| 2004-12-13 | 326.63 |
| 2004-12-14 | 326.51 |
| 2004-12-15 | 328.50 |
| 2004-12-16 | 326.79 |
| 2004-12-17 | 325.87 |
| 2004-12-20 | 327.40 |
| 2004-12-21 | 325.75 |
| 2004-12-22 | 325.96 |
| 2004-12-23 | 327.55 |
| 2004-12-24 | . |
| 2004-12-27 | 331.17 |
| 2004-12-28 | 333.61 |
| 2004-12-29 | 335.41 |
| 2004-12-30 | 337.21 |
| 2004-12-31 | 335.82 |
| 2005-01-03 | 335.79 |
| 2005-01-04 | 333.89 |
| 2005-01-05 | 327.11 |
| 2005-01-06 | 328.81 |
| 2005-01-07 | 326.39 |
| 2005-01-10 | 325.99 |
| 2005-01-11 | 323.84 |
| 2005-01-12 | 324.95 |
| 2005-01-13 | 326.55 |
| 2005-01-14 | 326.68 |
| 2005-01-17 | . |
| 2005-01-18 | 330.34 |
| 2005-01-19 | 330.88 |
| 2005-01-20 | 328.77 |
| 2005-01-21 | 330.41 |
| 2005-01-24 | 330.46 |
| 2005-01-25 | 332.57 |
| 2005-01-26 | 334.05 |
| 2005-01-27 | 333.66 |
#2005-01-28| 336.33
#2005-01-31| 337.72
#2005-02-01| 333.83
#2005-02-02| 338.79
#2005-02-03| 338.95
#2005-02-04| 341.63
#2005-02-07| 345.31
#2005-02-08| 345.89
#2005-02-09| 345.89
#2005-02-10| 345.89
#2005-02-11| 345.88
#2005-02-14| 348.44
#2005-02-15| 349.03
#2005-02-16| 350.80
#2005-02-17| 351.20
#2005-02-18| 352.61
#2005-02-21| .
#2005-02-22| 354.82
#2005-02-23| 354.87
#2005-02-24| 355.84
#2005-02-25| 356.02
#2005-02-28| 355.97
#2005-03-01| 356.24
#2005-03-02| 353.22
#2005-03-03| 355.66
#2005-03-04| 351.49
#2005-03-07| 353.06
#2005-03-08| 356.21
#2005-03-09| 359.55
#2005-03-10| 357.23
#2005-03-11| 359.12
#2005-03-14| 358.10
#2005-03-15| 354.13
#2005-03-16| 355.76
#2005-03-17| 354.14
#2005-03-18| 352.51
#2005-03-21| 351.16
#2005-03-22| 346.31
#2005-03-23| 342.53
#2005-03-24| 343.06
#2005-03-25| .
#2005-03-28| 342.60
#2005-03-29| 339.89
#2005-03-30| 337.72
#2005-03-31| 341.13
#2005-04-01| 343.82
#2005-04-04| 344.12
#2005-04-05| 344.16
#2005-04-06| 347.80
#2005-04-07| 349.44
#2005-04-08| 352.56
#2005-04-11| 349.55
#2005-04-12| 346.45
#2005-04-13| 348.65
#2005-04-14| 347.13
#2005-04-15| 343.42
#2005-04-18| 335.59
#2005-04-19| 337.15
#2005-04-20| 335.19
#2005-04-21| 333.14
#2005-04-22| 334.76
#2005-04-25| 334.11
#2005-04-26| 336.34
#2005-04-27| 336.74
#2005-04-28| 338.20
#2005-04-29| 339.45
#2005-05-02| 339.40
#2005-05-03| 338.65
#2005-05-04| 339.73
#2005-05-05| 342.35
#2005-05-06| 341.45
#2005-05-09| 336.30
#2005-05-10| 337.01
#2005-05-11| 332.39
#2005-05-12| 330.97
#2005-05-13| 328.54
#2005-05-16| 327.94
#2005-05-17| 325.24
#2005-05-18| 324.05
#2005-05-19| 326.04
#2005-05-20| 327.30
#2005-05-23| 325.66
#2005-05-24| 326.85
#2005-05-25| 325.15
#2005-05-26| 326.72
#2005-05-27| 329.51
#2005-05-30| .
#2005-05-31| 330.16
#2005-06-01| 328.24
#2005-06-02| 324.52
#2005-06-03| 325.78
#2005-06-06| 329.41
#2005-06-07| 328.90
#2005-06-08| 336.60
#2005-06-09| 335.47
#2005-06-10| 335.46
#2005-06-13| 335.18
#2005-06-14| 334.74
#2005-06-15| 333.95
#2005-06-16| 334.81
#2005-06-17| 335.41
#2005-06-20| 337.09
#2005-06-21| 337.30
#2005-06-22| 340.78
#2005-06-23| 340.01
#2005-06-24| 339.38
#2005-06-27| 340.85
#2005-06-28| 340.92
#2005-06-29| 339.35
#2005-06-30| 338.13
#2005-07-01| 337.42
#2005-07-04| .
#2005-07-05| 336.21
#2005-07-06| 334.84
#2005-07-07| 329.73
#2005-07-08| 326.47
#2005-07-11| 328.74
#2005-07-12| 330.77
#2005-07-13| 331.87
#2005-07-14| 331.23
#2005-07-15| 330.09
#2005-07-18| 326.52
#2005-07-19| 327.30
#2005-07-20| 332.45
#2005-07-21| 332.81
#2005-07-22| 339.45
#2005-07-25| 336.68
#2005-07-26| 336.82
#2005-07-27| 338.63
#2005-07-28| 340.69
#2005-07-29| 342.53
#2005-08-01| 343.69
#2005-08-02| 347.01
#2005-08-03| 351.00
#2005-08-04| 349.14
#2005-08-05| 351.06
#2005-08-08| 352.59
#2005-08-09| 349.97
#2005-08-10| 350.10
#2005-08-11| 350.16
#2005-08-12| 352.33
#2005-08-15| 352.75
#2005-08-16| 351.42
#2005-08-17| 352.27
#2005-08-18| 347.67
#2005-08-19| 347.46
#2005-08-22| 349.41
#2005-08-23| 345.83
#2005-08-24| 343.80
#2005-08-25| 342.86
#2005-08-26| 344.29
#2005-08-29| 341.18
#2005-08-30| 343.48
#2005-08-31| 343.81
#2005-09-01| 348.22
#2005-09-02| 346.57
#2005-09-05| .
#2005-09-06| 345.39
#2005-09-07| 347.45
#2005-09-08| 345.92
#2005-09-09| 345.18
#2005-09-12| 347.98
#2005-09-13| 347.74
#2005-09-14| 349.77
#2005-09-15| 350.60
#2005-09-16| 351.28
#2005-09-19| 351.94
#2005-09-20| 353.13
#2005-09-21| 351.03
#2005-09-22| 349.08
#2005-09-23| 348.99
#2005-09-26| 347.54
#2005-09-27| 346.59
#2005-09-28| 348.80
#2005-09-29| 355.72
#2005-09-30| 358.88
#2005-10-03| 357.89
#2005-10-04| 360.16
#2005-10-05| 358.97
#2005-10-06| 355.44
#2005-10-07| 354.64
#2005-10-10| 354.10
#2005-10-11| 355.15
#2005-10-12| 349.88
#2005-10-13| 349.07
#2005-10-14| 343.56
#2005-10-17| 341.02
#2005-10-18| 340.64
#2005-10-19| 333.90
#2005-10-20| 336.21
#2005-10-21| 334.66
#2005-10-24| 329.81
#2005-10-25| 325.66
#2005-10-26| 322.34
#2005-10-27| 320.07
#2005-10-28| 318.17
#2005-10-31| 323.01
#2005-11-01| 330.20
#2005-11-02| 331.80
#2005-11-03| 334.54
#2005-11-04| 335.98
#2005-11-07| 334.95
#2005-11-08| 337.01
#2005-11-09| 339.33
#2005-11-10| 340.06
#2005-11-11| 341.96
#2005-11-14| 339.23
#2005-11-15| 341.22
#2005-11-16| 339.12
#2005-11-17| 340.96
#2005-11-18| 344.97
#2005-11-21| 347.19
#2005-11-22| 347.19
#2005-11-23| 352.09
#2005-11-24| .
#2005-11-25| 354.67
#2005-11-28| 353.62
#2005-11-29| 353.18
#2005-11-30| 353.87
#2005-12-01| 355.61
#2005-12-02| 359.32
#2005-12-05| 357.46
#2005-12-06| 355.17
#2005-12-07| 357.36
#2005-12-08| 355.53
#2005-12-09| 353.71
#2005-12-12| 355.66
#2005-12-13| 355.52
#2005-12-14| 355.79
#2005-12-15| 355.43
#2005-12-16| 354.66
#2005-12-19| 355.40
#2005-12-20| 355.19
#2005-12-21| 354.74
#2005-12-22| 355.51
#2005-12-23| 357.75
#2005-12-26| .
#2005-12-27| 358.05
#2005-12-28| 357.51
#2005-12-29| 359.95
#2005-12-30| 360.69
#2006-01-02| .
#2006-01-03| 363.04
#2006-01-04| 369.97
#2006-01-05| 376.66
#2006-01-06| 380.34
#2006-01-09| 386.24
#2006-01-10| 386.44
#2006-01-11| 383.49
#2006-01-12| 389.52
#2006-01-13| 392.88
#2006-01-16| .
#2006-01-17| 397.01
#2006-01-18| 405.12
#2006-01-19| 415.43
#2006-01-20| 413.16
#2006-01-23| 409.03
#2006-01-24| 415.24
#2006-01-25| 420.22
#2006-01-26| 422.00
#2006-01-27| 427.15
#2006-01-30| 427.12
#2006-01-31| 427.11
#2006-02-01| 435.23
#2006-02-02| 435.63
#2006-02-03| 430.01
#2006-02-06| 444.27
#2006-02-07| 451.13
#2006-02-08| 447.06
#2006-02-09| 443.75
#2006-02-10| 446.36
#2006-02-13| 444.17
#2006-02-14| 444.40
#2006-02-15| 447.80
#2006-02-16| 445.48
#2006-02-17| 445.30
#2006-02-20| .
#2006-02-21| 445.64
#2006-02-22| 448.69
#2006-02-23| 450.06
#2006-02-24| 450.97
#2006-02-27| 451.18
#2006-02-28| 449.36
#2006-03-01| 453.18
#2006-03-02| 458.64
#2006-03-03| 460.07
#2006-03-06| 459.30
#2006-03-07| 446.18
#2006-03-08| 437.03
#2006-03-09| 440.73
#2006-03-10| 445.95
#2006-03-13| 452.10
#2006-03-14| 448.56
#2006-03-15| 454.69
#2006-03-16| 460.73
#2006-03-17| 464.39
#2006-03-20| 469.51
#2006-03-21| 473.73
#2006-03-22| 469.26
#2006-03-23| 476.66
#2006-03-24| 476.85
#2006-03-27| 482.18
#2006-03-28| 482.66
#2006-03-29| 483.21
#2006-03-30| 487.40
#2006-03-31| 487.45
#2006-04-03| 497.07
#2006-04-04| 505.68
#2006-04-05| 506.93
#2006-04-06| 516.27
#2006-04-07| 515.06
#2006-04-10| 517.91
#2006-04-11| 521.02
#2006-04-12| 515.47
#2006-04-13| 520.89
#2006-04-14| .
#2006-04-17| 523.40
#2006-04-18| 529.15
#2006-04-19| 530.38
#2006-04-20| 530.96
#2006-04-21| 530.37
#2006-04-24| 517.93
#2006-04-25| 505.39
#2006-04-26| 511.25
#2006-04-27| 515.52
#2006-04-28| 510.74
#2006-05-01| 510.76
#2006-05-02| 518.41
#2006-05-03| 522.92
#2006-05-04| 522.50
#2006-05-05| 522.52
#2006-05-08| 528.37
#2006-05-09| 529.25
#2006-05-10| 529.73
#2006-05-11| 528.56
#2006-05-12| 528.07
#2006-05-15| 520.29
#2006-05-16| 511.43
#2006-05-17| 523.71
#2006-05-18| 513.47
#2006-05-19| 510.63
#2006-05-22| 488.83
#2006-05-23| 482.35
#2006-05-24| 479.98
#2006-05-25| 474.48
#2006-05-26| 483.11
#2006-05-29| .
#2006-05-30| 492.22
#2006-05-31| 490.32
#2006-06-01| 485.30
#2006-06-02| 488.20
#2006-06-05| 488.81
#2006-06-06| 487.88
#2006-06-07| 478.04
#2006-06-08| 459.43
#2006-06-09| 456.82
#2006-06-12| 454.40
#2006-06-13| 440.17
#2006-06-14| 436.76
#2006-06-15| 444.09
#2006-06-16| 462.37
#2006-06-19| 457.90
#2006-06-20| 452.59
#2006-06-21| 452.14
#2006-06-22| 457.74
#2006-06-23| 460.01
#2006-06-26| 464.19
#2006-06-27| 469.17
#2006-06-28| 469.04
#2006-06-29| 477.31
#2006-06-30| 489.01
#2006-07-03| 491.82
#2006-07-04| .
#2006-07-05| 486.22
#2006-07-06| 490.92
#2006-07-07| 493.12
#2006-07-10| 493.24
#2006-07-11| 493.64
#2006-07-12| 496.71
#2006-07-13| 486.63
#2006-07-14| 482.01
#2006-07-17| 480.60
#2006-07-18| 480.86
#2006-07-19| 480.66
#2006-07-20| 487.39
#2006-07-21| 487.30
#2006-07-24| 483.95
#2006-07-25| 484.52
#2006-07-26| 486.17
#2006-07-27| 487.90
#2006-07-28| 486.35
#2006-07-31| 483.21
#2006-08-01| 480.82
#2006-08-02| 482.42
#2006-08-03| 484.69
#2006-08-04| 481.59
#2006-08-07| 481.06
#2006-08-08| 482.15
#2006-08-09| 485.05
#2006-08-10| 486.01
#2006-08-11| 487.68
#2006-08-14| 488.01
#2006-08-15| 487.80
#2006-08-16| 491.56
#2006-08-17| 489.31
#2006-08-18| 490.52
#2006-08-21| 482.82
#2006-08-22| 488.50
#2006-08-23| 487.29
#2006-08-24| 484.96
#2006-08-25| 484.56
#2006-08-28| 486.19
#2006-08-29| 489.03
#2006-08-30| 488.46
#2006-08-31| 488.61
#2006-09-01| 489.19
#2006-09-04| .
#2006-09-05| 498.21
#2006-09-06| 497.96
#2006-09-07| 497.16
#2006-09-08| 496.27
#2006-09-11| 492.57
#2006-09-12| 491.48
#2006-09-13| 492.10
#2006-09-14| 489.81
#2006-09-15| 491.15
#2006-09-18| 500.88
#2006-09-19| 497.49
#2006-09-20| 496.87
#2006-09-21| 501.75
#2006-09-22| 498.55
#2006-09-25| 497.31
#2006-09-26| 488.51
#2006-09-27| 492.29
#2006-09-28| 498.43
#2006-09-29| 501.62
#2006-10-02| 501.62
#2006-10-03| 503.53
#2006-10-04| 500.56
#2006-10-05| 502.74
#2006-10-06| 500.44
#2006-10-09| 498.87
#2006-10-10| 503.76
#2006-10-11| 505.21
#2006-10-12| 505.87
#2006-10-13| 507.54
#2006-10-16| 507.06
#2006-10-17| 508.17
#2006-10-18| 513.11
#2006-10-19| 516.90
#2006-10-20| 521.78
#2006-10-23| 522.75
#2006-10-24| 525.65
#2006-10-25| 527.23
#2006-10-26| 528.07
#2006-10-27| 522.57
#2006-10-30| 523.55
#2006-10-31| 530.97
#2006-11-01| 539.54
#2006-11-02| 548.20
#2006-11-03| 548.43
#2006-11-06| 552.60
#2006-11-07| 552.40
#2006-11-08| 551.08
#2006-11-09| 559.01
#2006-11-10| 559.20
#2006-11-13| 559.32
#2006-11-14| 559.79
#2006-11-15| 565.40
#2006-11-16| 563.90
#2006-11-17| 568.91
#2006-11-20| 567.44
#2006-11-21| 568.09
#2006-11-22| 577.70
#2006-11-23| .
#2006-11-24| 579.99
#2006-11-27| 578.28
#2006-11-28| 561.47
#2006-11-29| 572.30
#2006-11-30| 580.59
#2006-12-01| 582.25
#2006-12-04| 588.98
#2006-12-05| 597.52
#2006-12-06| 598.04
#2006-12-07| 591.67
#2006-12-08| 583.53
#2006-12-11| 589.49
#2006-12-12| 590.23
#2006-12-13| 585.45
#2006-12-14| 593.37
#2006-12-15| 592.87
#2006-12-18| 597.22
#2006-12-19| 594.51
#2006-12-20| 602.76
#2006-12-21| 604.59
#2006-12-22| 604.31
#2006-12-25| .
#2006-12-26| 606.15
#2006-12-27| 611.02
#2006-12-28| 609.49
#2006-12-29| 615.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 626.24
#2007-01-04| 623.18
#2007-01-05| 631.74
#2007-01-08| 630.04
#2007-01-09| 632.48
#2007-01-10| 624.30
#2007-01-11| 630.98
#2007-01-12| 640.11
#2007-01-15| .
#2007-01-16| 661.48
#2007-01-17| 657.82
#2007-01-18| 658.63
#2007-01-19| 667.45
#2007-01-22| 679.18
#2007-01-23| 674.46
#2007-01-24| 673.25
#2007-01-25| 661.89
#2007-01-26| 650.55
#2007-01-29| 654.35
#2007-01-30| 660.73
#2007-01-31| 652.10
#2007-02-01| 655.71
#2007-02-02| 661.83
#2007-02-05| 668.77
#2007-02-06| 685.30
#2007-02-07| 690.29
#2007-02-08| 698.89
#2007-02-09| 701.53
#2007-02-12| 709.27
#2007-02-13| 704.84
#2007-02-14| 712.71
#2007-02-15| 734.19
#2007-02-16| 738.93
#2007-02-19| .
#2007-02-20| 738.89
#2007-02-21| 746.29
#2007-02-22| 750.30
#2007-02-23| 746.07
#2007-02-26| 751.00
#2007-02-27| 727.85
#2007-02-28| 708.34
#2007-03-01| 699.51
#2007-03-02| 683.56
#2007-03-05| 629.68
#2007-03-06| 649.23
#2007-03-07| 655.28
#2007-03-08| 668.28
#2007-03-09| 673.61
#2007-03-12| 686.18
#2007-03-13| 689.59
#2007-03-14| 673.62
#2007-03-15| 686.26
#2007-03-16| 685.16
#2007-03-19| 690.75
#2007-03-20| 695.70
#2007-03-21| 704.29
#2007-03-22| 708.99
#2007-03-23| 711.32
#2007-03-26| 720.88
#2007-03-27| 719.68
#2007-03-28| 712.77
#2007-03-29| 718.71
#2007-03-30| 722.54
#2007-04-02| 723.22
#2007-04-03| 728.16
#2007-04-04| 734.57
#2007-04-05| 737.78
#2007-04-06| .
#2007-04-09| 742.31
#2007-04-10| 749.05
#2007-04-11| 750.80
#2007-04-12| 753.54
#2007-04-13| 751.01
#2007-04-16| 757.61
#2007-04-17| 753.04
#2007-04-18| 754.89
#2007-04-19| 738.34
#2007-04-20| 755.39
#2007-04-23| 765.78
#2007-04-24| 765.34
#2007-04-25| 763.32
#2007-04-26| 774.38
#2007-04-27| 776.86
#2007-04-30| 791.58
#2007-05-01| 791.48
#2007-05-02| 796.05
#2007-05-03| 802.35
#2007-05-04| 805.92
#2007-05-07| 810.78
#2007-05-08| 829.01
#2007-05-09| 848.91
#2007-05-10| 870.01
#2007-05-11| 874.96
#2007-05-14| 927.78
#2007-05-15| 916.95
#2007-05-16| 936.92
#2007-05-17| 948.02
#2007-05-18| 940.40
#2007-05-21| 953.77
#2007-05-22| 943.66
#2007-05-23| 952.13
#2007-05-24| 933.06
#2007-05-25| 951.73
#2007-05-28| .
#2007-05-29| 971.43
#2007-05-30| 933.77
#2007-05-31| 953.90
#2007-06-01| 940.98
#2007-06-04| 916.38
#2007-06-05| 932.82
#2007-06-06| 931.73
#2007-06-07| 939.42
#2007-06-08| 939.75
#2007-06-11| 945.56
#2007-06-12| 950.13
#2007-06-13| 960.83
#2007-06-14| 957.24
#2007-06-15| 957.14
#2007-06-18| 963.87
#2007-06-19| 965.18
#2007-06-20| 971.55
#2007-06-21| 972.72
#2007-06-22| 964.57
#2007-06-25| 945.09
#2007-06-26| 949.92
#2007-06-27| 942.13
#2007-06-28| 933.67
#2007-06-29| 930.35
#2007-07-02| 928.13
#2007-07-03| 948.54
#2007-07-04| .
#2007-07-05| 949.82
#2007-07-06| 961.19
#2007-07-09| 979.88
#2007-07-10| 970.85
#2007-07-11| 970.29
#2007-07-12| 984.20
#2007-07-13| 986.17
#2007-07-16| 975.74
#2007-07-17| 986.65
#2007-07-18| 980.40
#2007-07-19| 984.90
#2007-07-20|1001.67
#2007-07-23|1025.33
#2007-07-24|1040.77
#2007-07-25|1058.79
#2007-07-26|1065.57
#2007-07-27|1038.49
#2007-07-30|1042.73
#2007-07-31|1069.19
#2007-08-01|1028.03
#2007-08-02|1020.10
#2007-08-03|1026.05
#2007-08-06| 997.01
#2007-08-07| 974.98
#2007-08-08| 991.50
#2007-08-09|1005.22
#2007-08-10| 978.83
#2007-08-13| 972.00
#2007-08-14| 988.14
#2007-08-15| 964.09
#2007-08-16| 906.70
#2007-08-17| 864.85
#2007-08-20| 919.11
#2007-08-21| 936.41
#2007-08-22| 956.00
#2007-08-23| 981.67
#2007-08-24|1000.37
#2007-08-27|1044.50
#2007-08-28|1032.77
#2007-08-29|1019.61
#2007-08-30|1037.95
#2007-08-31|1055.01
#2007-09-03| .
#2007-09-04|1071.67
#2007-09-05|1075.03
#2007-09-06|1086.44
#2007-09-07|1097.62
#2007-09-10|1105.05
#2007-09-11|1092.77
#2007-09-12|1098.22
#2007-09-13|1102.41
#2007-09-14|1119.27
#2007-09-17|1121.55
#2007-09-18|1128.15
#2007-09-19|1140.08
#2007-09-20|1148.13
#2007-09-21|1155.42
#2007-09-24|1156.66
#2007-09-25|1144.53
#2007-09-26|1145.96
#2007-09-27|1155.03
#2007-09-28|1168.26
#2007-10-01|1168.13
#2007-10-02|1183.44
#2007-10-03|1168.14
#2007-10-04|1153.66
#2007-10-05|1170.95
#2007-10-08|1167.25
#2007-10-09|1171.23
#2007-10-10|1175.15
#2007-10-11|1176.26
#2007-10-12|1164.29
#2007-10-15|1165.72
#2007-10-16|1160.32
#2007-10-17|1173.45
#2007-10-18|1172.07
#2007-10-19|1174.37
#2007-10-22|1149.25
#2007-10-23|1155.35
#2007-10-24|1153.72
#2007-10-25|1142.14
#2007-10-26|1157.12
#2007-10-29|1171.76
#2007-10-30|1182.89
#2007-10-31|1197.27
#2007-11-01|1195.74
#2007-11-02|1183.32
#2007-11-05|1160.34
#2007-11-06|1164.54
#2007-11-07|1171.68
#2007-11-08|1151.93
#2007-11-09|1139.06
#2007-11-12|1084.51
#2007-11-13|1078.08
#2007-11-14|1113.15
#2007-11-15|1101.69
#2007-11-16|1088.14
#2007-11-19|1088.44
#2007-11-20|1090.77
#2007-11-21|1069.19
#2007-11-22| .
#2007-11-23|1032.33
#2007-11-26|1036.23
#2007-11-27|1017.29
#2007-11-28|1022.91
#2007-11-29|1049.87
#2007-11-30|1058.48
#2007-12-03|1073.52
#2007-12-04|1074.53
#2007-12-05|1083.16
#2007-12-06|1081.50
#2007-12-07|1082.87
#2007-12-10|1075.96
#2007-12-11|1077.54
#2007-12-12|1068.21
#2007-12-13|1051.60
#2007-12-14|1048.45
#2007-12-17|1021.28
#2007-12-18|1016.58
#2007-12-19|1025.29
#2007-12-20|1028.54
#2007-12-21|1041.87
#2007-12-24|1056.37
#2007-12-25| .
#2007-12-26|1060.17
#2007-12-27|1065.02
#2007-12-28|1060.43
#2007-12-31|1071.11
#2008-01-01| .
#2008-01-02|1082.00
#2008-01-03|1082.07
#2008-01-04|1091.96
#2008-01-07|1089.99
#2008-01-08|1081.63
#2008-01-09|1088.09
#2008-01-10|1083.32
#2008-01-11|1078.99
#2008-01-14|1064.86
#2008-01-15|1050.45
#2008-01-16|1011.68
#2008-01-17|1002.14
#2008-01-18| 997.45
#2008-01-21| .
#2008-01-22| 874.55
#2008-01-23| 906.18
#2008-01-24| 909.17
#2008-01-25| 932.22
#2008-01-28| 901.81
#2008-01-29| 908.95
#2008-01-30| 900.28
#2008-01-31| 902.83
#2008-02-01| 900.17
#2008-02-04| 935.42
#2008-02-05| 938.70
#2008-02-06| 924.38
#2008-02-07| 924.49
#2008-02-08| 924.52
#2008-02-11| 917.75
#2008-02-12| 919.30
#2008-02-13| 914.41
#2008-02-14| 926.93
#2008-02-15| 932.17
#2008-02-18| .
#2008-02-19| 949.47
#2008-02-20| 942.42
#2008-02-21| 940.64
#2008-02-22| 931.72
#2008-02-25| 921.16
#2008-02-26| 926.26
#2008-02-27| 937.51
#2008-02-28| 939.05
#2008-02-29| 943.65
#2008-03-03| 941.13
#2008-03-04| 934.17
#2008-03-05| 928.63
#2008-03-06| 932.77
#2008-03-07| 915.40
#2008-03-10| 894.37
#2008-03-11| 888.32
#2008-03-12| 887.04
#2008-03-13| 863.44
#2008-03-14| 849.06
#2008-03-17| 798.58
#2008-03-18| 756.04
#2008-03-19| 771.54
#2008-03-20| 764.52
#2008-03-21| .
#2008-03-24| 765.90
#2008-03-25| 785.27
#2008-03-26| 789.04
#2008-03-27| 781.61
#2008-03-28| 806.22
#2008-03-31| 804.57
#2008-04-01| 796.26
#2008-04-02| 805.27
#2008-04-03| 819.07
#2008-04-04| 819.11
#2008-04-07| 838.53
#2008-04-08| 834.76
#2008-04-09| 815.32
#2008-04-10| 818.16
#2008-04-11| 821.94
#2008-04-14| 793.48
#2008-04-15| 798.29
#2008-04-16| 795.87
#2008-04-17| 798.86
#2008-04-18| 785.86
#2008-04-21| 792.94
#2008-04-22| 804.82
#2008-04-23| 826.01
#2008-04-24| 856.48
#2008-04-25| 853.70
#2008-04-28| 854.03
#2008-04-29| 856.66
#2008-04-30| 864.90
#2008-05-01| 865.03
#2008-05-02| 875.87
#2008-05-05| 884.36
#2008-05-06| 884.82
#2008-05-07| 863.67
#2008-05-08| 866.44
#2008-05-09| 864.47
#2008-05-12| 864.69
#2008-05-13| 862.89
#2008-05-14| 873.06
#2008-05-15| 871.40
#2008-05-16| 872.17
#2008-05-19| 879.32
#2008-05-20| 858.89
#2008-05-21| 861.78
#2008-05-22| 850.80
#2008-05-23| 847.38
#2008-05-26| .
#2008-05-27| 839.20
#2008-05-28| 842.08
#2008-05-29| 844.86
#2008-05-30| 842.34
#2008-06-02| 850.36
#2008-06-03| 840.68
#2008-06-04| 841.34
#2008-06-05| 839.94
#2008-06-06| 839.39
#2008-06-09| 839.49
#2008-06-10| 797.90
#2008-06-11| 794.22
#2008-06-12| 778.65
#2008-06-13| 767.43
#2008-06-16| 769.41
#2008-06-17| 757.20
#2008-06-18| 771.55
#2008-06-19| 750.12
#2008-06-20| 747.65
#2008-06-23| 733.89
#2008-06-24| 726.91
#2008-06-25| 733.95
#2008-06-26| 732.66
#2008-06-27| 710.81
#2008-06-30| 710.96
#2008-07-01| 709.26
#2008-07-02| 697.56
#2008-07-03| 685.97
#2008-07-04| .
#2008-07-07| 697.67
#2008-07-08| 685.99
#2008-07-09| 698.88
#2008-07-10| 700.71
#2008-07-11| 709.14
#2008-07-14| 704.90
#2008-07-15| 686.12
#2008-07-16| 677.59
#2008-07-17| 679.37
#2008-07-18| 681.09
#2008-07-21| 690.89
#2008-07-22| 689.62
#2008-07-23| 697.77
#2008-07-24| 702.68
#2008-07-25| 695.13
#2008-07-28| 696.59
#2008-07-29| 686.79
#2008-07-30| 690.56
#2008-07-31| 688.27
#2008-08-01| 688.92
#2008-08-04| 679.24
#2008-08-05| 662.25
#2008-08-06| 662.52
#2008-08-07| 658.80
#2008-08-08| 640.11
#2008-08-11| 619.25
#2008-08-12| 614.80
#2008-08-13| 606.81
#2008-08-14| 610.31
#2008-08-15| 609.50
#2008-08-18| 593.04
#2008-08-19| 583.93
#2008-08-20| 597.01
#2008-08-21| 588.17
#2008-08-22| 587.21
#2008-08-25| 588.88
#2008-08-26| 579.26
#2008-08-27| 587.40
#2008-08-28| 585.09
#2008-08-29| 597.21
#2008-09-01| .
#2008-09-02| 586.33
#2008-09-03| 587.08
#2008-09-04| 581.95
#2008-09-05| 568.02
#2008-09-08| 566.12
#2008-09-09| 559.50
#2008-09-10| 550.06
#2008-09-11| 529.81
#2008-09-12| 532.57
#2008-09-15| 532.79
#2008-09-16| 503.88
#2008-09-17| 485.46
#2008-09-18| 466.35
#2008-09-19| 501.80
#2008-09-22| 509.66
#2008-09-23| 489.86
#2008-09-24| 490.94
#2008-09-25| 493.62
#2008-09-26| 492.36
#2008-09-29| 486.20
#2008-09-30| 480.59
#2008-10-01| 480.47
#2008-10-02| 495.55
#2008-10-03| 487.59
#2008-10-06| 463.64
#2008-10-07| 463.23
#2008-10-08| 427.24
#2008-10-09| 426.80
#2008-10-10| 388.95
#2008-10-13| 399.23
#2008-10-14| 409.47
#2008-10-15| 393.63
#2008-10-16| 370.99
#2008-10-17| 369.59
#2008-10-20| 372.58
#2008-10-21| 368.10
#2008-10-22| 354.51
#2008-10-23| 342.88
#2008-10-24| 318.76
#2008-10-27| 281.03
#2008-10-28| 284.52
#2008-10-29| 285.41
#2008-10-30| 312.02
#2008-10-31| 328.18
#2008-11-03| 338.65
#2008-11-04| 340.80
#2008-11-05| 356.00
#2008-11-06| 336.74
#2008-11-07| 345.18
#2008-11-10| 371.48
#2008-11-11| 363.87
#2008-11-12| 364.89
#2008-11-13| 354.23
#2008-11-14| 360.79
#2008-11-17| 359.98
#2008-11-18| 340.27
#2008-11-19| 342.99
#2008-11-20| 330.56
#2008-11-21| 334.65
#2008-11-24| 328.52
#2008-11-25| 329.57
#2008-11-26| 335.24
#2008-11-27| .
#2008-11-28| 349.02
#2008-12-01| 362.01
#2008-12-02| 352.36
#2008-12-03| 369.49
#2008-12-04| 367.20
#2008-12-05| 376.81
#2008-12-08| 394.29
#2008-12-09| 392.88
#2008-12-10| 411.58
#2008-12-11| 416.26
#2008-12-12| 393.43
#2008-12-15| 401.69
#2008-12-16| 403.31
#2008-12-17| 416.91
#2008-12-18| 436.43
#2008-12-19| 438.75
#2008-12-22| 427.10
#2008-12-23| 409.66
#2008-12-24| 416.27
#2008-12-25| .
#2008-12-26| 416.18
#2008-12-29| 420.86
#2008-12-30| 419.21
#2008-12-31| 423.94
#2009-01-01| .
#2009-01-02| 436.90
#2009-01-05| 449.32
#2009-01-06| 455.06
#2009-01-07| 453.02
#2009-01-08| 430.64
#2009-01-09| 436.26
#2009-01-12| 418.35
#2009-01-13| 408.40
#2009-01-14| 416.14
#2009-01-15| 404.41
#2009-01-16| 411.46
#2009-01-19| .
#2009-01-20| 404.36
#2009-01-21| 397.70
#2009-01-22| 398.04
#2009-01-23| 392.39
#2009-01-26| 392.40
#2009-01-27| 392.25
#2009-01-28| 392.30
#2009-01-29| 401.49
#2009-01-30| 408.28
#2009-02-02| 402.60
#2009-02-03| 405.79
#2009-02-04| 415.74
#2009-02-05| 419.88
#2009-02-06| 430.93
#2009-02-09| 434.97
#2009-02-10| 436.80
#2009-02-11| 431.43
#2009-02-12| 426.63
#2009-02-13| 437.27
#2009-02-16| .
#2009-02-17| 427.15
#2009-02-18| 426.67
#2009-02-19| 432.24
#2009-02-20| 425.18
#2009-02-23| 429.76
#2009-02-24| 415.10
#2009-02-25| 416.11
#2009-02-26| 406.43
#2009-02-27| 402.63
#2009-03-02| 390.51
#2009-03-03| 391.98
#2009-03-04| 412.20
#2009-03-05| 408.87
#2009-03-06| 406.68
#2009-03-09| 405.10
#2009-03-10| 412.67
#2009-03-11| 415.86
#2009-03-12| 413.14
#2009-03-13| 419.17
#2009-03-16| 430.40
#2009-03-17| 430.87
#2009-03-18| 437.62
#2009-03-19| 441.93
#2009-03-20| 435.15
#2009-03-23| 456.01
#2009-03-24| 461.61
#2009-03-25| 459.96
#2009-03-26| 470.95
#2009-03-27| 477.82
#2009-03-30| 460.80
#2009-03-31| 465.42
#2009-04-01| 475.78
#2009-04-02| 497.25
#2009-04-03| 504.42
#2009-04-06| 512.07
#2009-04-07| 507.01
#2009-04-08| 491.32
#2009-04-09| 510.60
#2009-04-10| .
#2009-04-13| 513.39
#2009-04-14| 537.10
#2009-04-15| 551.72
#2009-04-16| 552.88
#2009-04-17| 550.65
#2009-04-20| 561.27
#2009-04-21| 552.15
#2009-04-22| 542.31
#2009-04-23| 554.89
#2009-04-24| 561.90
#2009-04-27| 534.43
#2009-04-28| 517.52
#2009-04-29| 538.57
#2009-04-30| 554.74
#2009-05-01| 554.74
#2009-05-04| 584.95
#2009-05-05| 596.54
#2009-05-06| 619.17
#2009-05-07| 626.49
#2009-05-08| 637.41
#2009-05-11| 625.55
#2009-05-12| 629.35
#2009-05-13| 644.17
#2009-05-14| 641.56
#2009-05-15| 662.03
#2009-05-18| 678.67
#2009-05-19| 700.10
#2009-05-20| 704.43
#2009-05-21| 706.78
#2009-05-22| 694.51
#2009-05-25| .
#2009-05-26| 712.83
#2009-05-27| 728.44
#2009-05-28| 728.45
#2009-05-29| 737.74
#2009-06-01| 765.56
#2009-06-02| 756.34
#2009-06-03| 772.63
#2009-06-04| 770.85
#2009-06-05| 779.59
#2009-06-08| 774.87
#2009-06-09| 756.98
#2009-06-10| 771.38
#2009-06-11| 775.10
#2009-06-12| 777.48
#2009-06-15| 763.27
#2009-06-16| 739.21
#2009-06-17| 746.43
#2009-06-18| 741.85
#2009-06-19| 745.92
#2009-06-22| 751.57
#2009-06-23| 731.13
#2009-06-24| 747.64
#2009-06-25| 760.20
#2009-06-26| 773.90
#2009-06-29| 777.06
#2009-06-30| 764.01
#2009-07-01| 765.48
#2009-07-02| 768.33
#2009-07-03| .
#2009-07-06| 781.90
#2009-07-07| 776.28
#2009-07-08| 762.70
#2009-07-09| 769.69
#2009-07-10| 772.94
#2009-07-13| 762.92
#2009-07-14| 775.56
#2009-07-15| 799.19
#2009-07-16| 805.10
#2009-07-17| 819.27
#2009-07-20| 836.26
#2009-07-21| 842.04
#2009-07-22| 842.55
#2009-07-23| 852.47
#2009-07-24| 861.37
#2009-07-27| 887.94
#2009-07-28| 905.68
#2009-07-29| 876.18
#2009-07-30| 875.87
#2009-07-31| 897.60
#2009-08-03| 930.99
#2009-08-04| 931.38
#2009-08-05| 914.22
#2009-08-06| 914.02
#2009-08-07| 885.29
#2009-08-10| 896.23
#2009-08-11| 900.96
#2009-08-12| 880.53
#2009-08-13| 891.25
#2009-08-14| 882.67
#2009-08-17| 835.61
#2009-08-18| 834.86
#2009-08-19| 825.44
#2009-08-20| 843.73
#2009-08-21| 848.32
#2009-08-24| 865.88
#2009-08-25| 864.57
#2009-08-26| 869.90
#2009-08-27| 858.67
#2009-08-28| 841.27
#2009-08-31| 826.32
#2009-09-01| 836.09
#2009-09-02| 824.80
#2009-09-03| 849.00
#2009-09-04| 866.72
#2009-09-07| .
#2009-09-08| 884.38
#2009-09-09| 882.54
#2009-09-10| 885.19
#2009-09-11| 889.57
#2009-09-14| 883.09
#2009-09-15| 880.10
#2009-09-16| 884.43
#2009-09-17| 892.75
#2009-09-18| 890.87
#2009-09-21| 880.10
#2009-09-22| 878.30
#2009-09-23| 877.78
#2009-09-24| 869.45
#2009-09-25| 876.03
#2009-09-28| 851.16
#2009-09-29| 862.09
#2009-09-30| 859.29
#2009-10-01| 859.29
#2009-10-02| 846.33
#2009-10-05| 847.85
#2009-10-06| 861.86
#2009-10-07| 878.45
#2009-10-08| 883.03
#2009-10-09| 893.87
#2009-10-12| 894.86
#2009-10-13| 902.49
#2009-10-14| 912.64
#2009-10-15| 911.03
#2009-10-16| 910.47
#2009-10-19| 928.61
#2009-10-20| 938.45
#2009-10-21| 948.30
#2009-10-22| 948.79
#2009-10-23| 958.51
#2009-10-26| 958.28
#2009-10-27| 954.09
#2009-10-28| 948.99
#2009-10-29| 927.07
#2009-10-30| 942.84
#2009-11-02| 951.32
#2009-11-03| 949.67
#2009-11-04| 962.90
#2009-11-05| 975.30
#2009-11-06| 985.05
#2009-11-09| 989.99
#2009-11-10| 989.11
#2009-11-11| 998.19
#2009-11-12|1013.55
#2009-11-13|1036.65
#2009-11-16|1045.12
#2009-11-17|1040.66
#2009-11-18|1036.69
#2009-11-19|1037.11
#2009-11-20|1031.60
#2009-11-23|1038.33
#2009-11-24|1025.35
#2009-11-25|1039.19
#2009-11-26| .
#2009-11-27| 989.64
#2009-11-30|1031.68
#2009-12-01|1053.09
#2009-12-02|1065.38
#2009-12-03|1073.35
#2009-12-04|1069.59
#2009-12-07|1076.95
#2009-12-08|1081.06
#2009-12-09|1067.64
#2009-12-10|1056.18
#2009-12-11|1065.21
#2009-12-14|1068.64
#2009-12-15|1065.74
#2009-12-16|1048.52
#2009-12-17|1031.18
#2009-12-18|1014.35
#2009-12-21|1009.53
#2009-12-22|1015.89
#2009-12-23|1027.39
#2009-12-24|1039.16
#2009-12-25| .
#2009-12-28|1048.46
#2009-12-29|1049.27
#2009-12-30|1054.08
#2009-12-31|1063.43
#2010-01-01| .
#2010-01-04|1077.03
#2010-01-05|1100.03
#2010-01-06|1105.37
#2010-01-07|1095.79
#2010-01-08|1097.31
#2010-01-11|1109.68
#2010-01-12|1120.50
#2010-01-13|1097.25
#2010-01-14|1114.87
#2010-01-15|1122.39
#2010-01-18| .
#2010-01-19|1121.58
#2010-01-20|1117.52
#2010-01-21|1094.83
#2010-01-22|1075.89
#2010-01-25|1063.32
#2010-01-26|1025.53
#2010-01-27|1005.64
#2010-01-28|1015.72
#2010-01-29|1007.62
#2010-02-01|1010.25
#2010-02-02|1019.09
#2010-02-03|1040.39
#2010-02-04|1025.97
#2010-02-05| 994.94
#2010-02-08| 988.73
#2010-02-09| 983.86
#2010-02-10| 999.47
#2010-02-11|1017.02
#2010-02-12|1025.95
#2010-02-15| .
#2010-02-16|1025.96
#2010-02-17|1032.87
#2010-02-18|1031.19
#2010-02-19|1013.15
#2010-02-22|1029.74
#2010-02-23|1038.73
#2010-02-24|1040.49
#2010-02-25|1043.45
#2010-02-26|1054.30
#2010-03-01|1064.87
#2010-03-02|1065.69
#2010-03-03|1074.83
#2010-03-04|1064.62
#2010-03-05|1079.19
#2010-03-08|1093.28
#2010-03-09|1095.83
#2010-03-10|1102.16
#2010-03-11|1102.48
#2010-03-12|1097.67
#2010-03-15|1092.13
#2010-03-16|1091.94
#2010-03-17|1111.19
#2010-03-18|1118.28
#2010-03-19|1132.25
#2010-03-22|1126.39
#2010-03-23|1121.18
#2010-03-24|1116.82
#2010-03-25|1111.31
#2010-03-26|1123.20
#2010-03-29|1131.67
#2010-03-30|1135.79
#2010-03-31|1133.01
#2010-04-01|1150.23
#2010-04-02| .
#2010-04-05|1151.69
#2010-04-06|1152.03
#2010-04-07|1171.33
#2010-04-08|1173.98
#2010-04-09|1184.48
#2010-04-12|1181.58
#2010-04-13|1170.42
#2010-04-14|1173.62
#2010-04-15|1175.65
#2010-04-16|1169.69
#2010-04-19|1138.36
#2010-04-20|1155.57
#2010-04-21|1169.56
#2010-04-22|1165.59
#2010-04-23|1160.86
#2010-04-26|1168.49
#2010-04-27|1155.24
#2010-04-28|1143.14
#2010-04-29|1125.58
#2010-04-30|1131.60
#2010-05-03|1124.14
#2010-05-04|1115.50
#2010-05-05|1087.44
#2010-05-06|1050.08
#2010-05-07|1030.00
#2010-05-10|1057.54
#2010-05-11|1046.57
#2010-05-12|1036.76
#2010-05-13|1058.08
#2010-05-14|1055.04
#2010-05-17|1012.35
#2010-05-18|1011.70
#2010-05-19| 984.81
#2010-05-20| 951.57
#2010-05-21| 952.73
#2010-05-24| 974.45
#2010-05-25| 934.88
#2010-05-26| 940.30
#2010-05-27| 976.59
#2010-05-28| 995.10
#2010-05-31| .
#2010-06-01| 978.32
#2010-06-02| 972.49
#2010-06-03| 987.86
#2010-06-04| 994.26
#2010-06-07| 973.29
#2010-06-08| 973.45
#2010-06-09| 977.28
#2010-06-10| 977.65
#2010-06-11| 987.59
#2010-06-14|1006.12
#2010-06-15|1006.42
#2010-06-16|1006.48
#2010-06-17|1012.75
#2010-06-18|1010.56
#2010-06-21|1037.85
#2010-06-22|1037.15
#2010-06-23|1034.01
#2010-06-24|1034.90
#2010-06-25|1024.59
#2010-06-28|1017.73
#2010-06-29| 990.03
#2010-06-30| 987.59
#2010-07-01| 985.97
#2010-07-02| 974.48
#2010-07-05| .
#2010-07-06| 982.71
#2010-07-07| 977.86
#2010-07-08| 987.32
#2010-07-09|1007.25
#2010-07-12|1014.49
#2010-07-13|1005.08
#2010-07-14|1014.23
#2010-07-15| 996.32
#2010-07-16| 994.34
#2010-07-19| 993.15
#2010-07-20|1007.71
#2010-07-21|1016.89
#2010-07-22|1025.80
#2010-07-23|1032.60
#2010-07-26|1032.21
#2010-07-27|1035.52
#2010-07-28|1050.30
#2010-07-29|1055.53
#2010-07-30|1059.92
#2010-08-02|1072.85
#2010-08-03|1070.80
#2010-08-04|1073.12
#2010-08-05|1074.14
#2010-08-06|1081.32
#2010-08-09|1087.04
#2010-08-10|1075.29
#2010-08-11|1072.02
#2010-08-12|1061.62
#2010-08-13|1072.43
#2010-08-16|1078.61
#2010-08-17|1083.33
#2010-08-18|1087.70
#2010-08-19|1092.36
#2010-08-20|1091.81
#2010-08-23|1081.82
#2010-08-24|1085.88
#2010-08-25|1074.25
#2010-08-26|1075.79
#2010-08-27|1059.80
#2010-08-30|1070.74
#2010-08-31|1070.68
#2010-09-01|1081.29
#2010-09-02|1100.56
#2010-09-03|1109.17
#2010-09-06| .
#2010-09-07|1128.20
#2010-09-08|1129.97
#2010-09-09|1135.48
#2010-09-10|1138.60
#2010-09-13|1151.02
#2010-09-14|1151.21
#2010-09-15|1143.07
#2010-09-16|1138.37
#2010-09-17|1159.26
#2010-09-20|1167.84
#2010-09-21|1173.18
#2010-09-22|1181.66
#2010-09-23|1181.52
#2010-09-24|1187.06
#2010-09-27|1205.73
#2010-09-28|1196.82
#2010-09-29|1204.21
#2010-09-30|1214.54
#2010-10-01|1215.22
#2010-10-04|1226.71
#2010-10-05|1228.60
#2010-10-06|1240.41
#2010-10-07|1246.75
#2010-10-08|1248.03
#2010-10-11|1247.04
#2010-10-12|1246.54
#2010-10-13|1261.89
#2010-10-14|1264.18
#2010-10-15|1267.22
#2010-10-18|1262.44
#2010-10-19|1273.45
#2010-10-20|1261.55
#2010-10-21|1272.37
#2010-10-22|1273.47
#2010-10-25|1285.71
#2010-10-26|1287.07
#2010-10-27|1269.40
#2010-10-28|1264.41
#2010-10-29|1271.15
#2010-11-01|1297.68
#2010-11-02|1304.03
#2010-11-03|1315.47
#2010-11-04|1331.15
#2010-11-05|1339.30
#2010-11-08|1357.96
#2010-11-09|1358.57
#2010-11-10|1356.64
#2010-11-11|1359.75
#2010-11-12|1309.19
#2010-11-15|1302.70
#2010-11-16|1276.33
#2010-11-17|1238.21
#2010-11-18|1269.80
#2010-11-19|1279.41
#2010-11-22|1285.01
#2010-11-23|1261.36
#2010-11-24|1269.11
#2010-11-25| .
#2010-11-26|1270.81
#2010-11-29|1278.55
#2010-11-30|1282.75
#2010-12-01|1289.22
#2010-12-02|1297.24
#2010-12-03|1300.13
#2010-12-06|1296.10
#2010-12-07|1300.68
#2010-12-08|1295.56
#2010-12-09|1287.92
#2010-12-10|1280.99
#2010-12-13|1290.89
#2010-12-14|1300.62
#2010-12-15|1291.45
#2010-12-16|1269.91
#2010-12-17|1286.18
#2010-12-20|1272.95
#2010-12-21|1287.37
#2010-12-22|1289.50
#2010-12-23|1283.53
#2010-12-24| .
#2010-12-27|1275.40
#2010-12-28|1258.18
#2010-12-29|1270.61
#2010-12-30|1276.72
#2010-12-31|1290.82
#2011-01-03|1305.38
#2011-01-04|1322.28
#2011-01-05|1326.18
#2011-01-06|1328.15
#2011-01-07|1321.76
#2011-01-10|1314.28
#2011-01-11|1318.10
#2011-01-12|1327.26
#2011-01-13|1324.62
#2011-01-14|1320.77
#2011-01-17| .
#2011-01-18|1304.13
#2011-01-19|1321.07
#2011-01-20|1299.46
#2011-01-21|1295.15
#2011-01-24|1275.43
#2011-01-25|1272.99
#2011-01-26|1275.48
#2011-01-27|1279.91
#2011-01-28|1276.44
#2011-01-31|1274.34
#2011-02-01|1281.43
#2011-02-02|1300.26
#2011-02-03|1300.44
#2011-02-04|1300.28
#2011-02-07|1294.64
#2011-02-08|1294.45
#2011-02-09|1271.29
#2011-02-10|1254.00
#2011-02-11|1253.86
#2011-02-14|1276.44
#2011-02-15|1270.63
#2011-02-16|1276.79
#2011-02-17|1276.63
#2011-02-18|1278.31
#2011-02-21| .
#2011-02-22|1239.34
#2011-02-23|1230.31
#2011-02-24|1203.29
#2011-02-25|1211.63
#2011-02-28|1223.65
#2011-03-01|1236.74
#2011-03-02|1229.82
#2011-03-03|1239.14
#2011-03-04|1255.59
#2011-03-07|1256.21
#2011-03-08|1257.37
#2011-03-09|1265.03
#2011-03-10|1261.31
#2011-03-11|1245.90
#2011-03-14|1245.06
#2011-03-15|1217.67
#2011-03-16|1227.70
#2011-03-17|1196.29
#2011-03-18|1219.58
#2011-03-21|1233.26
#2011-03-22|1243.54
#2011-03-23|1247.59
#2011-03-24|1249.76
#2011-03-25|1255.97
#2011-03-28|1250.50
#2011-03-29|1245.23
#2011-03-30|1254.47
#2011-03-31|1256.87
#2011-04-01|1264.30
#2011-04-04|1277.06
#2011-04-05|1277.25
#2011-04-06|1281.82
#2011-04-07|1288.53
#2011-04-08|1303.92
#2011-04-11|1309.05
#2011-04-12|1298.79
#2011-04-13|1307.80
#2011-04-14|1311.04
#2011-04-15|1315.82
#2011-04-18|1316.51
#2011-04-19|1308.43
#2011-04-20|1319.90
#2011-04-21|1327.02
#2011-04-22| .
#2011-04-25|1322.50
#2011-04-26|1313.73
#2011-04-27|1297.58
#2011-04-28|1281.61
#2011-04-29|1284.65
#2011-05-02|1284.94
#2011-05-03|1281.99
#2011-05-04|1267.12
#2011-05-05|1266.49
#2011-05-06|1270.41
#2011-05-09|1281.00
#2011-05-10|1281.66
#2011-05-11|1285.57
#2011-05-12|1271.43
#2011-05-13|1277.38
#2011-05-16|1265.48
#2011-05-17|1263.70
#2011-05-18|1274.74
#2011-05-19|1267.50
#2011-05-20|1251.49
#2011-05-23|1223.49
#2011-05-24|1224.94
#2011-05-25|1214.66
#2011-05-26|1212.85
#2011-05-27|1206.78
#2011-05-30| .
#2011-05-31|1235.94
#2011-06-01|1235.49
#2011-06-02|1221.19
#2011-06-03|1220.04
#2011-06-06|1219.87
#2011-06-07|1214.31
#2011-06-08|1195.71
#2011-06-09|1165.03
#2011-06-10|1152.87
#2011-06-13|1142.68
#2011-06-14|1152.14
#2011-06-15|1150.10
#2011-06-16|1124.91
#2011-06-17|1113.42
#2011-06-20|1102.93
#2011-06-21|1115.31
#2011-06-22|1123.90
#2011-06-23|1124.72
#2011-06-24|1151.30
#2011-06-27|1151.51
#2011-06-28|1154.90
#2011-06-29|1157.10
#2011-06-30|1171.47
#2011-07-01|1171.80
#2011-07-04| .
#2011-07-05|1196.10
#2011-07-06|1191.18
#2011-07-07|1197.54
#2011-07-08|1197.26
#2011-07-11|1180.00
#2011-07-12|1146.93
#2011-07-13|1163.80
#2011-07-14|1163.78
#2011-07-15|1162.34
#2011-07-18|1157.59
#2011-07-19|1146.42
#2011-07-20|1153.10
#2011-07-21|1147.70
#2011-07-22|1161.85
#2011-07-25|1146.01
#2011-07-26|1156.33
#2011-07-27|1163.26
#2011-07-28|1156.35
#2011-07-29|1149.27
#2011-08-01|1151.89
#2011-08-02|1138.22
#2011-08-03|1120.89
#2011-08-04|1113.06
#2011-08-05|1063.77
#2011-08-08|1016.15
#2011-08-09| 992.70
#2011-08-10|1003.95
#2011-08-11| 996.20
#2011-08-12|1002.79
#2011-08-15|1022.86
#2011-08-16|1031.28
#2011-08-17|1029.64
#2011-08-18|1017.36
#2011-08-19| 983.71
#2011-08-22| 954.59
#2011-08-23| 971.01
#2011-08-24| 963.50
#2011-08-25| 979.11
#2011-08-26| 968.38
#2011-08-29| 976.26
#2011-08-30| 988.61
#2011-08-31|1002.40
#2011-09-01|1001.93
#2011-09-02| 990.99
#2011-09-05| .
#2011-09-06| 956.94
#2011-09-07| 971.61
#2011-09-08| 970.50
#2011-09-09| 968.12
#2011-09-12| 935.84
#2011-09-13| 933.16
#2011-09-14| 921.08
#2011-09-15| 923.49
#2011-09-16| 933.09
#2011-09-19| 902.33
#2011-09-20| 888.74
#2011-09-21| 889.13
#2011-09-22| 842.71
#2011-09-23| 824.41
#2011-09-26| 787.44
#2011-09-27| 813.79
#2011-09-28| 815.24
#2011-09-29| 814.66
#2011-09-30| 804.03
#2011-10-03| 759.41
#2011-10-04| 742.21
#2011-10-05| 742.44
#2011-10-06| 774.13
#2011-10-07| 809.95
#2011-10-10| 806.52
#2011-10-11| 829.98
#2011-10-12| 858.00
#2011-10-13| 910.15
#2011-10-14| 880.21
#2011-10-17| 901.04
#2011-10-18| 844.85
#2011-10-19| 855.22
#2011-10-20| 837.72
#2011-10-21| 850.13
#2011-10-24| 882.44
#2011-10-25| 888.71
#2011-10-26| 900.72
#2011-10-27| 952.11
#2011-10-28| 962.74
#2011-10-31| 953.20
#2011-11-01| 930.21
#2011-11-02| 945.38
#2011-11-03| 939.16
#2011-11-04| 963.35
#2011-11-07| 961.38
#2011-11-08| 958.31
#2011-11-09| 963.82
#2011-11-10| 917.55
#2011-11-11| 924.61
#2011-11-14| 945.20
#2011-11-15| 941.47
#2011-11-16| 924.97
#2011-11-17| 923.46
#2011-11-18| 905.59
#2011-11-21| 891.80
#2011-11-22| 886.10
#2011-11-23| 869.08
#2011-11-24| .
#2011-11-25| 863.80
#2011-11-28| 876.89
#2011-11-29| 891.33
#2011-11-30| 881.37
#2011-12-01| 918.50
#2011-12-02| 913.54
#2011-12-05| 909.31
#2011-12-06| 894.97
#2011-12-07| 907.23
#2011-12-08| 904.13
#2011-12-09| 885.75
#2011-12-12| 879.40
#2011-12-13| 868.45
#2011-12-14| 864.57
#2011-12-15| 847.50
#2011-12-16| 859.49
#2011-12-19| 849.95
#2011-12-20| 850.50
#2011-12-21| 857.81
#2011-12-22| 856.83
#2011-12-23| 871.42
#2011-12-26| .
#2011-12-27| 869.49
#2011-12-28| 863.64
#2011-12-29| 861.27
#2011-12-30| 870.54
#2012-01-02| .
#2012-01-03| 877.51
#2012-01-04| 874.99
#2012-01-05| 869.24
#2012-01-06| 860.38
#2012-01-09| 873.67
#2012-01-10| 885.82
#2012-01-11| 893.49
#2012-01-12| 896.03
#2012-01-13| 897.66
#2012-01-16| .
#2012-01-17| 910.50
#2012-01-18| 912.00
#2012-01-19| 924.52
#2012-01-20| 927.61
#2012-01-23| 927.73
#2012-01-24| 927.77
#2012-01-25| 927.53
#2012-01-26| 945.42
#2012-01-27| 945.42
#2012-01-30| 923.00
#2012-01-31| 924.32
#2012-02-01| 921.66
#2012-02-02| 943.86
#2012-02-03| 958.55
#2012-02-06| 966.12
#2012-02-07| 962.64
#2012-02-08| 998.69
#2012-02-09|1023.92
#2012-02-10|1010.98
#2012-02-13|1007.56
#2012-02-14|1004.58
#2012-02-15|1024.80
#2012-02-16|1019.56
#2012-02-17|1024.69
#2012-02-20| .
#2012-02-21|1029.86
#2012-02-22|1052.61
#2012-02-23|1047.07
#2012-02-24|1059.60
#2012-02-27|1050.13
#2012-02-28|1057.53
#2012-02-29|1062.65
#2012-03-01|1047.47
#2012-03-02|1069.68
#2012-03-05|1061.27
#2012-03-06|1028.08
#2012-03-07|1022.20
#2012-03-08|1045.29
#2012-03-09|1056.86
#2012-03-12|1054.41
#2012-03-13|1061.83
#2012-03-14|1055.43
#2012-03-15|1046.74
#2012-03-16|1046.68
#2012-03-19|1027.65
#2012-03-20|1011.73
#2012-03-21|1000.82
#2012-03-22| 998.92
#2012-03-23| 983.91
#2012-03-26| 982.55
#2012-03-27|1000.44
#2012-03-28| 983.36
#2012-03-29| 972.39
#2012-03-30| 972.11
#2012-04-02| 970.10
#2012-04-03| 986.49
#2012-04-04| 986.40
#2012-04-05| 988.28
#2012-04-06| .
#2012-04-09| 986.04
#2012-04-10| 974.12
#2012-04-11| 963.67
#2012-04-12| 975.69
#2012-04-13| 984.61
#2012-04-16| 975.44
#2012-04-17| 969.15
#2012-04-18| 979.61
#2012-04-19| 979.29
#2012-04-20| 981.58
#2012-04-23| 973.29
#2012-04-24| 969.10
#2012-04-25| 971.17
#2012-04-26| 977.18
#2012-04-27| 972.57
#2012-04-30| 977.34
#2012-05-01| 977.32
#2012-05-02| 986.94
#2012-05-03| 984.46
#2012-05-04| 980.43
#2012-05-07| 957.40
#2012-05-08| 956.67
#2012-05-09| 939.09
#2012-05-10| 931.54
#2012-05-11| 922.51
#2012-05-14| 914.51
#2012-05-15| 912.86
#2012-05-16| 885.20
#2012-05-17| 891.21
#2012-05-18| 876.59
#2012-05-21| 884.35
#2012-05-22| 902.81
#2012-05-23| 892.05
#2012-05-24| 889.68
#2012-05-25| 889.72
#2012-05-28| .
#2012-05-29| 916.04
#2012-05-30| 907.70
#2012-05-31| 905.60
#2012-06-01| 900.31
#2012-06-04| 872.31
#2012-06-05| 873.56
#2012-06-06| 881.14
#2012-06-07| 885.47
#2012-06-08| 885.99
#2012-06-11| 905.16
#2012-06-12| 904.95
#2012-06-13| 911.10
#2012-06-14| 901.88
#2012-06-15| 910.41
#2012-06-18| 915.57
#2012-06-19| 913.94
#2012-06-20| 916.95
#2012-06-21| 905.34
#2012-06-22| 898.17
#2012-06-25| 892.50
#2012-06-26| 887.84
#2012-06-27| 889.19
#2012-06-28| 878.77
#2012-06-29| 890.81
#2012-07-02| 891.54
#2012-07-03| 898.79
#2012-07-04| .
#2012-07-05| 905.98
#2012-07-06| 917.43
#2012-07-09| 903.68
#2012-07-10| 902.35
#2012-07-11| 903.35
#2012-07-12| 894.71
#2012-07-13| 895.18
#2012-07-16| 888.09
#2012-07-17| 888.82
#2012-07-18| 877.26
#2012-07-19| 879.36
#2012-07-20| 875.72
#2012-07-23| 860.70
#2012-07-24| 857.25
#2012-07-25| 841.91
#2012-07-26| 836.68
#2012-07-27| 845.33
#2012-07-30| 836.39
#2012-07-31| 841.29
#2012-08-01| 851.26
#2012-08-02| 847.09
#2012-08-03| 848.80
#2012-08-06| 862.12
#2012-08-07| 872.84
#2012-08-08| 871.11
#2012-08-09| 880.41
#2012-08-10| 874.78
#2012-08-13| 867.35
#2012-08-14| 867.27
#2012-08-15| 861.63
#2012-08-16| 862.67
#2012-08-17| 865.64
#2012-08-20| 867.68
#2012-08-21| 874.64
#2012-08-22| 869.01
#2012-08-23| 881.08
#2012-08-24| 873.48
#2012-08-27| 862.23
#2012-08-28| 862.75
#2012-08-29| 860.36
#2012-08-30| 851.56
#2012-08-31| 849.72
#2012-09-03| .
#2012-09-04| 848.02
#2012-09-05| 839.79
#2012-09-06| 843.92
#2012-09-07| 869.37
#2012-09-10| 877.54
#2012-09-11| 873.58
#2012-09-12| 879.63
#2012-09-13| 878.99
#2012-09-14| 895.12
#2012-09-17| 888.58
#2012-09-18| 883.22
#2012-09-19| 890.59
#2012-09-20| 879.47
#2012-09-21| 878.50
#2012-09-24| 880.97
#2012-09-25| 883.02
#2012-09-26| 870.00
#2012-09-27| 878.23
#2012-09-28| 895.03
#2012-10-01| 894.94
#2012-10-02| 894.85
#2012-10-03| 893.64
#2012-10-04| 902.73
#2012-10-05| 915.94
#2012-10-08| 906.42
#2012-10-09| 911.74
#2012-10-10| 917.52
#2012-10-11| 922.75
#2012-10-12| 930.42
#2012-10-15| 930.20
#2012-10-16| 935.99
#2012-10-17| 945.45
#2012-10-18| 965.59
#2012-10-19| 966.43
#2012-10-22| 975.94
#2012-10-23| 975.44
#2012-10-24| 987.36
#2012-10-25| 969.84
#2012-10-26| 950.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.55
#2012-11-01| 986.65
#2012-11-02| 996.11
#2012-11-05|1001.41
#2012-11-06|1001.95
#2012-11-07|1013.23
#2012-11-08| 990.78
#2012-11-09| 989.83
#2012-11-12| 981.87
#2012-11-13| 963.90
#2012-11-14| 976.57
#2012-11-15| 968.61
#2012-11-16| 970.91
#2012-11-19| 976.91
#2012-11-20| 975.18
#2012-11-21| 981.20
#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|1094.61
#2012-12-28|1103.73
#2012-12-31|1112.39
#2013-01-01|1112.39
#2013-01-02|1146.02
#2013-01-03|1165.44
#2013-01-04|1172.30
#2013-01-07|1200.72
#2013-01-08|1185.95
#2013-01-09|1202.03
#2013-01-10|1211.83
#2013-01-11|1193.64
#2013-01-14|1209.40
#2013-01-15|1213.24
#2013-01-16|1211.96
#2013-01-17|1196.71
#2013-01-18|1215.66
#2013-01-21|1226.75
#2013-01-22|1239.23
#2013-01-23|1233.48
#2013-01-24|1218.30
#2013-01-25|1192.61
#2013-01-28|1198.28
#2013-01-29|1207.10
#2013-01-30|1214.63
#2013-01-31|1208.65
#2013-02-01|1214.00
#2013-02-04|1217.67
#2013-02-05|1203.86
#2013-02-06|1218.55
#2013-02-07|1205.24
#2013-02-08|1214.12
#2013-02-11|1214.01
#2013-02-12|1214.08
#2013-02-13|1213.99
#2013-02-14|1225.89
#2013-02-15|1241.79
#2013-02-18|1238.92
#2013-02-19|1210.71
#2013-02-20|1223.60
#2013-02-21|1198.48
#2013-02-22|1194.32
#2013-02-25|1183.25
#2013-02-26|1154.85
#2013-02-27|1170.60
#2013-02-28|1200.04
#2013-03-01|1204.40
#2013-03-04|1184.97
#2013-03-05|1199.65
#2013-03-06|1218.94
#2013-03-07|1216.25
#2013-03-08|1215.80
#2013-03-11| .
#2013-03-12|1174.19
#2013-03-13|1150.74
#2013-03-14|1165.32
#2013-03-15|1151.79
#2013-03-18|1129.10
#2013-03-19|1132.70
#2013-03-20|1153.94
#2013-03-21|1158.75
#2013-03-22|1159.01
#2013-03-25|1158.06
#2013-03-26|1148.31
#2013-03-27|1151.30
#2013-03-28|1137.72
#2013-03-29| .
#2013-04-01|1137.37
#2013-04-02|1123.04
#2013-04-03|1114.90
#2013-04-04|1114.73
#2013-04-05|1088.16
#2013-04-08|1088.02
#2013-04-09|1106.96
#2013-04-10|1116.61
#2013-04-11|1120.15
#2013-04-12|1118.50
#2013-04-15|1103.51
#2013-04-16|1102.38
#2013-04-17|1102.26
#2013-04-18|1101.38
#2013-04-19|1126.18
#2013-04-22|1133.98
#2013-04-23|1123.49
#2013-04-24|1140.62
#2013-04-25|1137.86
#2013-04-26|1133.86
#2013-04-29|1128.49
#2013-04-30|1141.93
#2013-05-01|1142.02
#2013-05-02|1139.86
#2013-05-03|1149.64
#2013-05-06|1164.49
#2013-05-07|1180.17
#2013-05-08|1184.42
#2013-05-09|1189.18
#2013-05-10|1197.13
#2013-05-13|1189.47
#2013-05-14|1181.87
#2013-05-15|1194.88
#2013-05-16|1200.55
#2013-05-17|1201.76
#2013-05-20|1211.32
#2013-05-21|1211.96
#2013-05-22|1199.32
#2013-05-23|1177.32
#2013-05-24|1186.97
#2013-05-27|1197.61
#2013-05-28|1212.07
#2013-05-29|1212.28
#2013-05-30|1207.63
#2013-05-31|1213.35
#2013-06-03|1194.57
#2013-06-04|1193.97
#2013-06-05|1191.64
#2013-06-06|1181.08
#2013-06-07|1178.78
#2013-06-10|1177.88
#2013-06-11|1160.89
#2013-06-12|1160.80
#2013-06-13|1134.88
#2013-06-14|1132.85
#2013-06-17|1145.11
#2013-06-18|1153.50
#2013-06-19|1145.32
#2013-06-20|1120.86
#2013-06-21|1115.92
#2013-06-24|1068.76
#2013-06-25|1057.30
#2013-06-26|1089.11
#2013-06-27|1086.86
#2013-06-28|1105.17
#2013-07-01|1105.53
#2013-07-02|1113.30
#2013-07-03|1085.72
#2013-07-04|1089.50
#2013-07-05|1094.20
#2013-07-08|1078.31
#2013-07-09|1074.36
#2013-07-10|1074.46
#2013-07-11|1100.07
#2013-07-12|1105.62
#2013-07-15|1119.26
#2013-07-16|1120.10
#2013-07-17|1114.73
#2013-07-18|1113.14
#2013-07-19|1096.94
#2013-07-22|1099.35
#2013-07-23|1122.72
#2013-07-24|1133.20
#2013-07-25|1138.57
#2013-07-26|1136.57
#2013-07-29|1119.13
#2013-07-30|1116.98
#2013-07-31|1115.08
#2013-08-01|1131.58
#2013-08-02|1138.94
#2013-08-05|1149.57
#2013-08-06|1153.97
#2013-08-07|1143.03
#2013-08-08|1142.95
#2013-08-09|1156.44
#2013-08-12|1171.31
#2013-08-13|1182.53
#2013-08-14|1182.65
#2013-08-15|1177.32
#2013-08-16|1179.81
#2013-08-19|1183.01
#2013-08-20|1157.12
#2013-08-21|1161.21
#2013-08-22|1164.35
#2013-08-23|1161.90
#2013-08-26|1168.88
#2013-08-27|1165.54
#2013-08-28|1147.49
#2013-08-29|1157.56
#2013-08-30|1161.98
#2013-09-02|1163.85
#2013-09-03|1177.40
#2013-09-04|1175.20
#2013-09-05|1181.06
#2013-09-06|1182.20
#2013-09-09|1194.47
#2013-09-10|1208.11
#2013-09-11|1211.79
#2013-09-12|1212.56
#2013-09-13|1202.48
#2013-09-16|1205.91
#2013-09-17|1199.97
#2013-09-18|1204.04
#2013-09-19|1208.09
#2013-09-20|1208.18
#2013-09-23|1210.53
#2013-09-24|1205.67
#2013-09-25|1209.14
#2013-09-26|1200.85
#2013-09-27|1202.25
#2013-09-30|1200.53
#2013-10-01|1200.74
#2013-10-02|1202.84
#2013-10-03|1209.05
#2013-10-04|1216.50
#2013-10-07|1218.53
#2013-10-08|1233.28
#2013-10-09|1235.23
#2013-10-10|1234.43
#2013-10-11|1250.52
#2013-10-14|1250.49
#2013-10-15|1251.58
#2013-10-16|1238.39
#2013-10-17|1247.92
#2013-10-18|1254.69
#2013-10-21|1266.30
#2013-10-22|1260.81
#2013-10-23|1246.49
#2013-10-24|1244.38
#2013-10-25|1234.26
#2013-10-28|1236.12
#2013-10-29|1227.15
#2013-10-30|1246.03
#2013-10-31|1242.96
#2013-11-01|1246.21
#2013-11-04|1253.12
#2013-11-05|1256.64
#2013-11-06|1256.44
#2013-11-07|1250.67
#2013-11-08|1231.51
#2013-11-11|1236.78
#2013-11-12|1237.00
#2013-11-13|1225.92
#2013-11-14|1235.82
#2013-11-15|1252.59
#2013-11-18|1279.18
#2013-11-19|1274.76
#2013-11-20|1285.96
#2013-11-21|1283.30
#2013-11-22|1287.41
#2013-11-25|1292.49
#2013-11-26|1288.42
#2013-11-27|1295.31
#2013-11-28|1296.11
#2013-11-29|1303.24
#2013-12-02|1305.04
#2013-12-03|1308.62
#2013-12-04|1315.12
#2013-12-05|1315.87
#2013-12-06|1308.07
#2013-12-09|1301.71
#2013-12-10|1298.13
#2013-12-11|1276.89
#2013-12-12|1270.87
#2013-12-13|1278.59
#2013-12-16|1264.13
#2013-12-17|1261.34
#2013-12-18|1263.92
#2013-12-19|1248.18
#2013-12-20|1240.22
#2013-12-23|1243.66
#2013-12-24|1255.94
#2013-12-25|1257.39
#2013-12-26|1255.67
#2013-12-27|1263.43
#2013-12-30|1265.15
#2013-12-31|1276.43
#2014-01-01|1276.43
#2014-01-02|1278.90
#2014-01-03|1268.11
#2014-01-06|1259.17
#2014-01-07|1256.47
#2014-01-08|1268.87
#2014-01-09|1261.55
#2014-01-10|1255.41
#2014-01-13|1262.31
#2014-01-14|1259.62
#2014-01-15|1263.67
#2014-01-16|1269.86
#2014-01-17|1268.60
#2014-01-20|1256.12
#2014-01-21|1257.23
#2014-01-22|1263.38
#2014-01-23|1259.38
#2014-01-24|1260.72
#2014-01-27|1227.93
#2014-01-28|1229.25
#2014-01-29|1240.00
#2014-01-30|1239.98
#2014-01-31|1240.01
#2014-02-03|1240.08
#2014-02-04|1216.80
#2014-02-05|1211.96
#2014-02-06|1215.80
#2014-02-07|1230.78
#2014-02-10|1242.62
#2014-02-11|1252.70
#2014-02-12|1260.18
#2014-02-13|1255.06
#2014-02-14|1266.03
#2014-02-17|1275.60
#2014-02-18|1270.48
#2014-02-19|1275.58
#2014-02-20|1269.71
#2014-02-21|1262.15
#2014-02-24|1249.16
#2014-02-25|1232.59
#2014-02-26|1240.14
#2014-02-27|1250.96
#2014-02-28|1258.00
#2014-03-03|1258.08
#2014-03-04|1263.33
#2014-03-05|1268.48
#2014-03-06|1284.47
#2014-03-07|1288.83
#2014-03-10|1269.28
#2014-03-11|1275.63
#2014-03-12|1251.65
#2014-03-13|1245.99
#2014-03-14|1229.64
#2014-03-17|1231.33
#2014-03-18|1246.48
#2014-03-19|1253.61
#2014-03-20|1242.26
#2014-03-21|1245.24
#2014-03-24|1244.43
#2014-03-25|1224.41
#2014-03-26|1227.65
#2014-03-27|1204.05
#2014-03-28|1213.18
#2014-03-31|1217.65
#2014-04-01|1237.45
#2014-04-02|1245.71
#2014-04-03|1249.80
#2014-04-04|1243.94
#2014-04-07|1233.24
#2014-04-08|1239.70
#2014-04-09|1246.67
#2014-04-10|1276.20
#2014-04-11|1263.60
#2014-04-14|1254.07
#2014-04-15|1239.80
#2014-04-16|1240.17
#2014-04-17|1245.55
#2014-04-18|1245.40
#2014-04-21|1243.22
#2014-04-22|1248.19
#2014-04-23|1247.82
#2014-04-24|1246.25
#2014-04-25|1232.73
#2014-04-28|1205.11
#2014-04-29|1203.38
#2014-04-30|1199.96
#2014-05-01|1199.93
#2014-05-02|1206.58
#2014-05-05|1204.52
#2014-05-06|1205.40
#2014-05-07|1186.56
#2014-05-08|1171.05
#2014-05-09|1164.50
#2014-05-12|1181.09
#2014-05-13|1190.06
#2014-05-14|1196.99
#2014-05-15|1199.29
#2014-05-16|1190.06
#2014-05-19|1186.76
#2014-05-20|1186.90
#2014-05-21|1188.81
#2014-05-22|1202.81
#2014-05-23|1205.74
#2014-05-26|1213.65
#2014-05-27|1210.77
#2014-05-28|1214.06
#2014-05-29|1205.98
#2014-05-30|1212.42
#2014-06-02|1212.29
#2014-06-03|1220.34
#2014-06-04|1226.51
#2014-06-05|1235.96
#2014-06-06|1237.88
#2014-06-09|1246.03
#2014-06-10|1253.35
#2014-06-11|1259.05
#2014-06-12|1261.43
#2014-06-13|1264.30
#2014-06-16|1266.13
#2014-06-17|1249.89
#2014-06-18|1246.71
#2014-06-19|1239.98
#2014-06-20|1242.87
#2014-06-23|1230.63
#2014-06-24|1236.01
#2014-06-25|1235.16
#2014-06-26|1246.76
#2014-06-27|1246.47
#2014-06-30|1249.93
#2014-07-01|1250.69
#2014-07-02|1268.28
#2014-07-03|1282.74
#2014-07-04|1285.22
#2014-07-07|1285.07
#2014-07-08|1289.52
#2014-07-09|1277.43
#2014-07-10|1284.77
#2014-07-11|1284.27
#2014-07-14|1295.29
#2014-07-15|1302.59
#2014-07-16|1307.06
#2014-07-17|1301.45
#2014-07-18|1298.36
#2014-07-21|1293.91
#2014-07-22|1303.19
#2014-07-23|1310.19
#2014-07-24|1315.93
#2014-07-25|1323.77
#2014-07-28|1337.69
#2014-07-29|1338.94
#2014-07-30|1329.08
#2014-07-31|1334.45
#2014-08-01|1323.32
#2014-08-04|1341.78
#2014-08-05|1344.64
#2014-08-06|1351.76
#2014-08-07|1341.83
#2014-08-08|1341.29
#2014-08-11|1352.08
#2014-08-12|1361.25
#2014-08-13|1377.27
#2014-08-14|1366.57
#2014-08-15|1370.59
#2014-08-18|1370.11
#2014-08-19|1373.10
#2014-08-20|1369.29
#2014-08-21|1362.91
#2014-08-22|1375.77
#2014-08-25|1376.06
#2014-08-26|1368.58
#2014-08-27|1365.68
#2014-08-28|1348.27
#2014-08-29|1356.11
#2014-09-01|1362.01
#2014-09-02|1373.37
#2014-09-03|1389.48
#2014-09-04|1401.65
#2014-09-05|1403.58
#2014-09-08|1404.58
#2014-09-09|1404.77
#2014-09-10|1395.11
#2014-09-11|1392.61
#2014-09-12|1390.37
#2014-09-15|1388.87
#2014-09-16|1373.14
#2014-09-17|1381.46
#2014-09-18|1377.57
#2014-09-19|1390.09
#2014-09-22|1371.39
#2014-09-23|1369.68
#2014-09-24|1379.86
#2014-09-25|1380.85
#2014-09-26|1374.90
#2014-09-29|1347.86
#2014-09-30|1338.78
#2014-10-01|1338.76
#2014-10-02|1339.25
#2014-10-03|1345.01
#2014-10-06|1366.53
#2014-10-07|1372.68
#2014-10-08|1371.15
#2014-10-09|1372.27
#2014-10-10|1348.48
#2014-10-13|1336.54
#2014-10-14|1330.63
#2014-10-15|1335.88
#2014-10-16|1327.35
#2014-10-17|1331.09
#2014-10-20|1336.15
#2014-10-21|1332.88
#2014-10-22|1342.78
#2014-10-23|1328.88
#2014-10-24|1328.96
#2014-10-27|1313.00
#2014-10-28|1328.07
#2014-10-29|1343.43
#2014-10-30|1340.03
#2014-10-31|1354.39
#2014-11-03|1357.65
#2014-11-04|1367.88
#2014-11-05|1361.06
#2014-11-06|1360.19
#2014-11-07|1355.04
#2014-11-10|1390.05
#2014-11-11|1382.05
#2014-11-12|1396.02
#2014-11-13|1401.57
#2014-11-14|1399.64
#2014-11-17|1377.36
#2014-11-18|1360.23
#2014-11-19|1361.16
#2014-11-20|1357.92
#2014-11-21|1365.72
#2014-11-24|1386.10
#2014-11-25|1385.04
#2014-11-26|1389.01
#2014-11-27|1380.76
#2014-11-28|1380.54
#2014-12-01|1347.11
#2014-12-02|1359.65
#2014-12-03|1348.96
#2014-12-04|1363.36
#2014-12-05|1352.55
#2014-12-08|1348.49
#2014-12-09|1318.62
#2014-12-10|1342.28
#2014-12-11|1341.92
#2014-12-12|1352.54
#2014-12-15|1351.02
#2014-12-16|1344.81
#2014-12-17|1322.47
#2014-12-18|1325.87
#2014-12-19|1331.49
#2014-12-22|1322.72
#2014-12-23|1316.42
#2014-12-24|1316.11
#2014-12-25|1318.78
#2014-12-26|1321.50
#2014-12-29|1332.02
#2014-12-30|1327.44
#2014-12-31|1347.49
#2015-01-01|1347.49
#2015-01-02|1359.08
#2015-01-05|1377.63
#2015-01-06|1380.82
#2015-01-07|1385.39
#2015-01-08|1384.78
#2015-01-09|1385.07
#2015-01-12|1364.70
#2015-01-13|1371.84
#2015-01-14|1367.55
#2015-01-15|1363.07
#2015-01-16|1358.05
#2015-01-19|1312.26
#2015-01-20|1329.08
#2015-01-21|1348.32
#2015-01-22|1347.49
#2015-01-23|1352.14
#2015-01-26|1356.91
#2015-01-27|1352.31
#2015-01-28|1354.72
#2015-01-29|1345.88
#2015-01-30|1345.68
#2015-02-02|1329.71
#2015-02-03|1333.77
#2015-02-04|1332.04
#2015-02-05|1324.29
#2015-02-06|1311.49
#2015-02-09|1299.72
#2015-02-10|1303.95
#2015-02-11|1307.43
#2015-02-12|1313.74
#2015-02-13|1327.71
#2015-02-16|1327.28
#2015-02-17|1329.49
#2015-02-18|1332.82
#2015-02-19|1333.01
#2015-02-20|1332.75
#2015-02-23|1334.47
#2015-02-24|1339.54
#2015-02-25|1339.53
#2015-02-26|1352.07
#2015-02-27|1352.03
#2015-03-02|1353.62
#2015-03-03|1350.58
#2015-03-04|1352.33
#2015-03-05|1346.96
#2015-03-06|1353.80
#2015-03-09|1354.05
#2015-03-10|1349.38
#2015-03-11|1342.54
#2015-03-12|1345.24
#2015-03-13|1339.98
#2015-03-16|1343.93
#2015-03-17|1356.39
#2015-03-18|1369.83
#2015-03-19|1368.36
#2015-03-20|1371.05
#2015-03-23|1372.58
#2015-03-24|1377.08
#2015-03-25|1381.86
#2015-03-26|1375.88
#2015-03-27|1375.67
#2015-03-30|1427.99
#2015-03-31|1428.90
#2015-04-01|1457.01
#2015-04-02|1501.66
#2015-04-03|1502.21
#2015-04-06|1502.12
#2015-04-07|1503.87
#2015-04-08|1640.14
#2015-04-09|1690.52
#2015-04-10|1744.81
#2015-04-13|1840.59
#2015-04-14|1791.55
#2015-04-15|1766.27
#2015-04-16|1808.37
#2015-04-17|1814.24
#2015-04-20|1744.38
#2015-04-21|1771.93
#2015-04-22|1819.21
#2015-04-23|1813.53
#2015-04-24|1824.06
#2015-04-27|1879.31
#2015-04-28|1863.83
#2015-04-29|1864.12
#2015-04-30|1869.22
#2015-05-01|1869.29
#2015-05-04|1887.33
#2015-05-05|1832.96
#2015-05-06|1798.82
#2015-05-07|1740.64
#2015-05-08|1803.94
#2015-05-11|1842.69
#2015-05-12|1833.61
#2015-05-13|1848.38
#2015-05-14|1864.55
#2015-05-15|1883.93
#2015-05-18|1909.89
#2015-05-19|1931.48
#2015-05-20|1939.60
#2015-05-21|1933.82
#2015-05-22|1947.57
#2015-05-25|1953.10
#2015-05-26|2010.89
#2015-05-27|2008.03
#2015-05-28|1946.06
#2015-05-29|1960.94
#2015-06-01|2007.06
#2015-06-02|2004.90
#2015-06-03|1983.45
#2015-06-04|1967.72
#2015-06-05|1948.06
#2015-06-08|1921.50
#2015-06-09|1860.00
#2015-06-10|1864.98
#2015-06-11|1876.67
#2015-06-12|1918.43
#2015-06-15|1884.76
#2015-06-16|1844.28
#2015-06-17|1862.17
#2015-06-18|1866.89
#2015-06-19|1830.94
#2015-06-22|1839.33
#2015-06-23|1855.34
#2015-06-24|1862.76
#2015-06-25|1841.93
#2015-06-26|1771.42
#2015-06-29|1687.39
#2015-06-30|1736.70
#2015-07-01|1725.44
#2015-07-02|1663.80
#2015-07-03|1583.95
#2015-07-06|1466.24
#2015-07-07|1359.74
#2015-07-08|1249.27
#2015-07-09|1419.25
#2015-07-10|1499.26
#2015-07-13|1559.41
#2015-07-14|1548.33
#2015-07-15|1489.47
#2015-07-16|1515.82
#2015-07-17|1556.37
#2015-07-20|1553.42
#2015-07-21|1555.12
#2015-07-22|1536.43
#2015-07-23|1559.17
#2015-07-24|1537.48
#2015-07-27|1422.94
#2015-07-28|1437.28
#2015-07-29|1465.84
#2015-07-30|1450.25
#2015-07-31|1438.83
#2015-08-03|1403.51
#2015-08-04|1426.00
#2015-08-05|1429.27
#2015-08-06|1427.09
#2015-08-07|1456.44
#2015-08-10|1501.68
#2015-08-11|1486.76
#2015-08-12|1455.40
#2015-08-13|1466.03
#2015-08-14|1477.42
#2015-08-17|1464.66
#2015-08-18|1414.78
#2015-08-19|1411.45
#2015-08-20|1370.71
#2015-08-21|1321.97
#2015-08-24|1219.66
#2015-08-25|1202.58
#2015-08-26|1208.14
#2015-08-27|1273.31
#2015-08-28|1290.67
#2015-08-31|1267.11
#2015-09-01|1238.70
#2015-09-02|1222.68
#2015-09-03|1222.49
#2015-09-04|1220.16
#2015-09-07|1228.27
#2015-09-08|1271.59
#2015-09-09|1310.07
#2015-09-10|1292.21
#2015-09-11|1303.79
#2015-09-14|1280.87
#2015-09-15|1269.87
#2015-09-16|1309.54
#2015-09-17|1304.54
#2015-09-18|1327.01
#2015-09-21|1333.96
#2015-09-22|1337.25
#2015-09-23|1310.21
#2015-09-24|1309.62
#2015-09-25|1301.13
#2015-09-28|1302.45
#2015-09-29|1274.75
#2015-09-30|1287.53
#2015-10-01|1287.48
#2015-10-02|1319.25
#2015-10-05|1329.30
#2015-10-06|1327.81
#2015-10-07|1358.23
#2015-10-08|1357.17
#2015-10-09|1369.23
#2015-10-12|1399.99
#2015-10-13|1395.97
#2015-10-14|1387.64
#2015-10-15|1414.42
#2015-10-16|1424.21
#2015-10-19|1423.96
#2015-10-20|1423.39
#2015-10-21|1409.52
#2015-10-22|1412.81
#2015-10-23|1430.13
#2015-10-26|1427.78
#2015-10-27|1422.73
#2015-10-28|1406.04
#2015-10-29|1410.46
#2015-10-30|1407.48
#2015-11-02|1391.07
#2015-11-03|1395.14
#2015-11-04|1430.11
#2015-11-05|1429.70
#2015-11-06|1436.74
#2015-11-09|1436.92
#2015-11-10|1425.28
#2015-11-11|1425.66
#2015-11-12|1432.56
#2015-11-13|1415.78
#2015-11-16|1402.66
#2015-11-17|1409.36
#2015-11-18|1404.18
#2015-11-19|1424.13
#2015-11-20|1437.61
#2015-11-23|1430.99
#2015-11-24|1432.09
#2015-11-25|1433.51
#2015-11-26|1427.20
#2015-11-27|1396.47
#2015-11-30|1401.97
#2015-12-01|1415.20
#2015-12-02|1427.35
#2015-12-03|1426.51
#2015-12-04|1418.49
#2015-12-07|1420.95
#2015-12-08|1399.57
#2015-12-09|1393.44
#2015-12-10|1382.11
#2015-12-11|1363.40
#2015-12-14|1359.82
#2015-12-15|1355.88
#2015-12-16|1376.42
#2015-12-17|1391.92
#2015-12-18|1378.51
#2015-12-21|1392.00
#2015-12-22|1403.20
#2015-12-23|1415.60
#2015-12-24|1416.57
#2015-12-25|1422.30
#2015-12-28|1391.92
#2015-12-29|1404.58
#2015-12-30|1412.91
#2015-12-31|1415.23
#2016-01-01|1415.23
#2016-01-04|1356.08
#2016-01-05|1364.56
#2016-01-06|1373.77
#2016-01-07|1306.11
#2016-01-08|1322.63
#2016-01-11|1256.97
#2016-01-12|1252.41
#2016-01-13|1251.55
#2016-01-14|1252.69
#2016-01-15|1218.43
#2016-01-18|1208.81
#2016-01-19|1243.05
#2016-01-20|1203.24
#2016-01-21|1160.01
#2016-01-22|1191.47
#2016-01-25|1203.71
#2016-01-26|1155.56
#2016-01-27|1158.33
#2016-01-28|1153.13
#2016-01-29|1184.71
#2016-02-01|1176.04
#2016-02-02|1184.94
#2016-02-03|1166.54
#2016-02-04|1178.92
#2016-02-05|1178.97
#2016-02-08|1179.41
#2016-02-09|1178.13
#2016-02-10|1178.99
#2016-02-11|1147.39
#2016-02-12|1134.54
#2016-02-15|1158.47
#2016-02-16|1185.00
#2016-02-17|1186.66
#2016-02-18|1210.14
#2016-02-19|1212.05
#2016-02-22|1225.78
#2016-02-23|1223.66
#2016-02-24|1218.81
#2016-02-25|1177.37
#2016-02-26|1196.76
#2016-02-29|1173.12
#2016-03-01|1192.75
#2016-03-02|1230.85
#2016-03-03|1231.70
#2016-03-04|1247.59
#2016-03-07|1258.54
#2016-03-08|1251.51
#2016-03-09|1229.69
#2016-03-10|1224.06
#2016-03-11|1237.73
#2016-03-14|1252.60
#2016-03-15|1242.82
#2016-03-16|1232.07
#2016-03-17|1249.43
#2016-03-18|1269.67
#2016-03-21|1284.83
#2016-03-22|1279.61
#2016-03-23|1271.92
#2016-03-24|1252.48
#2016-03-25|1254.75
#2016-03-28|1255.40
#2016-03-29|1247.56
#2016-03-30|1271.62
#2016-03-31|1278.08
#2016-04-01|1272.84
#2016-04-04|1272.74
#2016-04-05|1275.94
#2016-04-06|1282.93
#2016-04-07|1284.85
#2016-04-08|1283.26
#2016-04-11|1309.29
#2016-04-12|1315.23
#2016-04-13|1342.42
#2016-04-14|1346.72
#2016-04-15|1343.28
#2016-04-18|1328.51
#2016-04-19|1339.07
#2016-04-20|1318.85
#2016-04-21|1326.09
#2016-04-22|1318.65
#2016-04-25|1310.75
#2016-04-26|1302.20
#2016-04-27|1301.08
#2016-04-28|1300.83
#2016-04-29|1297.22
#2016-05-02|1296.95
#2016-05-03|1294.83
#2016-05-04|1291.63
#2016-05-05|1289.43
#2016-05-06|1264.65
#2016-05-09|1243.63
#2016-05-10|1240.53
#2016-05-11|1241.82
#2016-05-12|1236.09
#2016-05-13|1221.82
#2016-05-16|1227.71
#2016-05-17|1234.77
#2016-05-18|1214.81
#2016-05-19|1209.04
#2016-05-20|1211.06
#2016-05-23|1213.80
#2016-05-24|1210.68
#2016-05-25|1220.17
#2016-05-26|1220.15
#2016-05-27|1226.32
#2016-05-30|1228.19
#2016-05-31|1248.51
#2016-06-01|1250.04
#2016-06-02|1254.11
#2016-06-03|1262.93
#2016-06-06|1267.25
#2016-06-07|1285.21
#2016-06-08|1276.30
#2016-06-09|1276.42
#2016-06-10|1251.95
#2016-06-13|1222.50
#2016-06-14|1221.78
#2016-06-15|1231.58
#2016-06-16|1218.52
#2016-06-17|1228.55
#2016-06-20|1231.75
#2016-06-21|1237.59
#2016-06-22|1250.43
#2016-06-23|1250.82
#2016-06-24|1226.52
#2016-06-27|1238.29
#2016-06-28|1236.01
#2016-06-29|1247.14
#2016-06-30|1256.55
#2016-07-01|1257.29
#2016-07-04|1275.58
#2016-07-05|1269.06
#2016-07-06|1265.74
#2016-07-07|1270.16
#2016-07-08|1267.15
#2016-07-11|1280.20
#2016-07-12|1295.12
#2016-07-13|1301.82
#2016-07-14|1302.92
#2016-07-15|1301.63
#2016-07-18|1301.38
#2016-07-19|1295.64
#2016-07-20|1298.54
#2016-07-21|1309.48
#2016-07-22|1305.15
#2016-07-25|1304.46
#2016-07-26|1311.35
#2016-07-27|1301.55
#2016-07-28|1308.82
#2016-07-29|1294.04
#2016-08-01|1304.75
#2016-08-02|1305.90
#2016-08-03|1303.08
#2016-08-04|1313.29
#2016-08-05|1322.99
#2016-08-08|1340.41
#2016-08-09|1344.52
#2016-08-10|1336.98
#2016-08-11|1344.12
#2016-08-12|1351.88
#2016-08-15|1366.16
#2016-08-16|1368.72
#2016-08-17|1368.35
#2016-08-18|1375.26
#2016-08-19|1371.45
#2016-08-22|1362.42
#2016-08-23|1355.12
#2016-08-24|1357.04
#2016-08-25|1351.99
#2016-08-26|1359.40
#2016-08-29|1356.00
#2016-08-30|1366.06
#2016-08-31|1359.82
#2016-09-01|1361.77
#2016-09-02|1369.30
#2016-09-05|1384.09
#2016-09-06|1409.83
#2016-09-07|1408.91
#2016-09-08|1417.37
#2016-09-09|1426.39
#2016-09-12|1381.78
#2016-09-13|1381.66
#2016-09-14|1379.57
#2016-09-15|1393.39
#2016-09-16|1393.36
#2016-09-19|1402.44
#2016-09-20|1402.12
#2016-09-21|1411.47
#2016-09-22|1418.68
#2016-09-23|1409.63
#2016-09-26|1381.20
#2016-09-27|1389.65
#2016-09-28|1388.61
#2016-09-29|1406.58
#2016-09-30|1390.20
#2016-10-03|1403.78
#2016-10-04|1410.75
#2016-10-05|1419.64
#2016-10-06|1432.30
#2016-10-07|1430.51
#2016-10-10|1433.57
#2016-10-11|1425.13
#2016-10-12|1414.48
#2016-10-13|1405.26
#2016-10-14|1411.16
#2016-10-17|1391.12
#2016-10-18|1412.31
#2016-10-19|1408.97
#2016-10-20|1416.50
#2016-10-21|1413.72
#2016-10-24|1432.10
#2016-10-25|1432.03
#2016-10-26|1419.97
#2016-10-27|1412.68
#2016-10-28|1396.19
#2016-10-31|1387.16
#2016-11-01|1394.57
#2016-11-02|1379.01
#2016-11-03|1380.24
#2016-11-04|1378.78
#2016-11-07|1391.38
#2016-11-08|1394.73
#2016-11-09|1379.63
#2016-11-10|1406.72
#2016-11-11|1407.05
#2016-11-14|1401.87
#2016-11-15|1396.40
#2016-11-16|1400.84
#2016-11-17|1400.64
#2016-11-18|1395.91
#2016-11-21|1400.00
#2016-11-22|1412.91
#2016-11-23|1409.84
#2016-11-24|1409.87
#2016-11-25|1413.14
#2016-11-28|1427.34
#2016-11-29|1423.14
#2016-11-30|1416.58
#2016-12-01|1422.84
#2016-12-02|1415.08
#2016-12-05|1407.54
#2016-12-06|1411.52
#2016-12-07|1420.81
#2016-12-08|1423.49
#2016-12-09|1413.06
#2016-12-12|1383.11
#2016-12-13|1394.78
#2016-12-14|1390.64
#2016-12-15|1372.23
#2016-12-16|1376.20
#2016-12-19|1364.09
#2016-12-20|1349.27
#2016-12-21|1356.71
#2016-12-22|1349.37
#2016-12-23|1345.26
#2016-12-26|1345.51
#2016-12-27|1346.46
#2016-12-28|1351.09
#2016-12-29|1355.41
#2016-12-30|1371.27
#2017-01-02|1371.27
#2017-01-03|1369.92
#2017-01-04|1379.10
#2017-01-05|1390.53
#2017-01-06|1384.44
#2017-01-09|1382.87
#2017-01-10|1393.51
#2017-01-11|1397.99
#2017-01-12|1395.33
#2017-01-13|1394.00
#2017-01-16|1377.26
#2017-01-17|1386.38
#2017-01-18|1400.94
#2017-01-19|1400.56
#2017-01-20|1397.58
#2017-01-23|1409.92
#2017-01-24|1426.74
#2017-01-25|1424.60
#2017-01-26|1431.08
#2017-01-27|1425.52
#2017-01-30|1425.67
#2017-01-31|1425.40
#2017-02-01|1431.29
#2017-02-02|1425.96
#2017-02-03|1424.04
#2017-02-06|1430.48
#2017-02-07|1433.86
#2017-02-08|1450.00
#2017-02-09|1462.57
#2017-02-10|1470.31
#2017-02-13|1493.83
#2017-02-14|1490.51
#2017-02-15|1491.41
#2017-02-16|1494.18
#2017-02-17|1479.77
#2017-02-20|1492.70
#2017-02-21|1490.17
#2017-02-22|1519.81
#2017-02-23|1517.32
#2017-02-24|1498.09
#2017-02-27|1495.79
#2017-02-28|1497.42
#2017-03-01|1509.87
#2017-03-02|1505.03
#2017-03-03|1494.27
#2017-03-06|1503.53
#2017-03-07|1509.25
#2017-03-08|1516.07
#2017-03-09|1493.97
#2017-03-10|1489.99
#2017-03-13|1515.97
#2017-03-14|1516.68
#2017-03-15|1526.06
#2017-03-16|1553.66
#2017-03-17|1545.47
#2017-03-20|1553.27
#2017-03-21|1561.77
#2017-03-22|1544.73
#2017-03-23|1543.10
#2017-03-24|1540.16
#2017-03-27|1508.73
#2017-03-28|1514.34
#2017-03-29|1511.38
#2017-03-30|1497.59
#2017-03-31|1502.26
#2017-04-03|1515.44
#2017-04-04|1515.45
#2017-04-05|1537.26
#2017-04-06|1531.97
#2017-04-07|1535.60
#2017-04-10|1531.92
#2017-04-11|1524.92
#2017-04-12|1529.56
#2017-04-13|1532.93
#2017-04-14|1529.24
#2017-04-17|1527.44
#2017-04-18|1500.83
#2017-04-19|1493.35
#2017-04-20|1499.94
#2017-04-21|1496.47
#2017-04-24|1483.58
#2017-04-25|1497.98
#2017-04-26|1498.48
#2017-04-27|1491.74
#2017-04-28|1493.74
#2017-05-01|1493.66
#2017-05-02|1490.66
#2017-05-03|1491.05
#2017-05-04|1479.20
#2017-05-05|1456.45
#2017-05-08|1449.06
#2017-05-09|1459.99
#2017-05-10|1454.90
#2017-05-11|1456.10
#2017-05-12|1453.54
#2017-05-15|1460.27
#2017-05-16|1472.44
#2017-05-17|1471.47
#2017-05-18|1457.25
#2017-05-19|1466.99
#2017-05-22|1468.46
#2017-05-23|1454.62
#2017-05-24|1458.32
#2017-05-25|1474.39
#2017-05-26|1470.81
#2017-05-29|1475.30
#2017-05-30|1475.53
#2017-05-31|1469.95
#2017-06-01|1462.40
#2017-06-02|1473.98
#2017-06-05|1476.01
#2017-06-06|1479.34
#2017-06-07|1496.33
#2017-06-08|1504.38
#2017-06-09|1498.78
#2017-06-12|1483.98
#2017-06-13|1495.60
#2017-06-14|1495.79
#2017-06-15|1485.20
#2017-06-16|1485.87
#2017-06-19|1493.90
#2017-06-20|1494.15
#2017-06-21|1503.53
#2017-06-22|1500.80
#2017-06-23|1502.45
#2017-06-26|1515.66
#2017-06-27|1514.56
#2017-06-28|1503.16
#2017-06-29|1514.97
#2017-06-30|1518.74
#2017-07-03|1529.76
#2017-07-04|1515.59
#2017-07-05|1529.02
#2017-07-06|1533.79
#2017-07-07|1531.89
#2017-07-10|1534.23
#2017-07-11|1535.39
#2017-07-12|1533.17
#2017-07-13|1547.08
#2017-07-14|1553.37
#2017-07-17|1540.79
#2017-07-18|1544.37
#2017-07-19|1569.69
#2017-07-20|1571.09
#2017-07-21|1569.65
#2017-07-24|1572.51
#2017-07-25|1562.91
#2017-07-26|1563.02
#2017-07-27|1567.87
#2017-07-28|1564.23
#2017-07-31|1577.77
#2017-08-01|1573.34
#2017-08-02|1577.66
#2017-08-03|1571.06
#2017-08-04|1579.20
#2017-08-07|1593.05
#2017-08-08|1601.34
#2017-08-09|1604.70
#2017-08-10|1582.79
#2017-08-11|1540.42
#2017-08-14|1562.19
#2017-08-15|1551.66
#2017-08-16|1559.59
#2017-08-17|1565.65
#2017-08-18|1558.79
#2017-08-21|1567.72
#2017-08-22|1576.91
#2017-08-23|1575.89
#2017-08-24|1572.20
#2017-08-25|1581.08
#2017-08-28|1580.97
#2017-08-29|1574.98
#2017-08-30|1587.76
#2017-08-31|1600.55
#2017-09-01|1605.61
#2017-09-04|1604.74
#2017-09-05|1614.31
#2017-09-06|1620.39
#2017-09-07|1630.32
#2017-09-08|1637.15
#2017-09-11|1647.13
#2017-09-12|1656.61
#2017-09-13|1667.14
#2017-09-14|1665.69
#2017-09-15|1660.65
#2017-09-18|1669.97
#2017-09-19|1668.21
#2017-09-20|1688.05
#2017-09-21|1688.17
#2017-09-22|1677.71
#2017-09-25|1630.91
#2017-09-26|1639.08
#2017-09-27|1658.46
#2017-09-28|1644.58
#2017-09-29|1660.63
#2017-10-02|1660.87
#2017-10-03|1674.52
#2017-10-04|1677.62
#2017-10-05|1677.06
#2017-10-06|1690.18
#2017-10-09|1686.94
#2017-10-10|1698.72
#2017-10-11|1689.08
#2017-10-12|1691.66
#2017-10-13|1700.87
#2017-10-16|1697.93
#2017-10-17|1693.92
#2017-10-18|1699.97
#2017-10-19|1667.41
#2017-10-20|1699.21
#2017-10-23|1697.19
#2017-10-24|1686.23
#2017-10-25|1697.26
#2017-10-26|1695.16
#2017-10-27|1686.11
#2017-10-30|1678.48
#2017-10-31|1684.83
#2017-11-01|1688.48
#2017-11-02|1686.15
#2017-11-03|1678.49
#2017-11-06|1675.15
#2017-11-07|1684.87
#2017-11-08|1684.42
#2017-11-09|1690.36
#2017-11-10|1687.09
#2017-11-13|1690.93
#2017-11-14|1681.98
#2017-11-15|1659.65
#2017-11-16|1659.02
#2017-11-17|1633.89
#2017-11-20|1626.57
#2017-11-21|1629.80
#2017-11-22|1641.69
#2017-11-23|1629.99
#2017-11-24|1636.35
#2017-11-27|1621.12
#2017-11-28|1621.68
#2017-11-29|1624.47
#2017-11-30|1613.73
#2017-12-01|1617.21
#2017-12-04|1620.95
#2017-12-05|1597.06
#2017-12-06|1570.19
#2017-12-07|1554.92
#2017-12-08|1574.52
#2017-12-11|1591.07
#2017-12-12|1586.29
#2017-12-13|1596.92
#2017-12-14|1602.07
#2017-12-15|1594.96
#2017-12-18|1595.00
#2017-12-19|1608.52
#2017-12-20|1609.39
#2017-12-21|1625.60
#2017-12-22|1637.69
#2017-12-25|1635.32
#2017-12-26|1639.08
#2017-12-27|1651.17
#2017-12-28|1666.52
#2017-12-29|1677.99
#2018-01-01|1677.99
#2018-01-02|1695.04
#2018-01-03|1705.63
#2018-01-04|1718.53
#2018-01-05|1720.88
#2018-01-08|1739.69
#2018-01-09|1738.61
#2018-01-10|1741.66
#2018-01-11|1736.97
#2018-01-12|1745.05
#2018-01-15|1713.01
#2018-01-16|1737.08
#2018-01-17|1736.93
#2018-01-18|1741.96
#2018-01-19|1752.69
#2018-01-22|1772.26
#2018-01-23|1777.16
#2018-01-24|1797.83
#2018-01-25|1799.36
#2018-01-26|1807.70
#2018-01-29|1798.73
#2018-01-30|1778.70
#2018-01-31|1775.40
#2018-02-01|1754.70
#2018-02-02|1767.78
#2018-02-05|1745.50
#2018-02-06|1657.08
#2018-02-07|1647.91
#2018-02-08|1646.77
#2018-02-09|1585.19
#2018-02-12|1610.57
#2018-02-13|1633.52
#2018-02-14|1650.65
#2018-02-15|1672.75
#2018-02-16|1672.51
#2018-02-19|1672.45
#2018-02-20|1679.02
#2018-02-21|1689.85
#2018-02-22|1685.94
#2018-02-23|1701.04
#2018-02-26|1709.94
#2018-02-27|1697.46
#2018-02-28|1694.71
#2018-03-01|1704.55
#2018-03-02|1688.20
#2018-03-05|1661.41
#2018-03-06|1696.88
#2018-03-07|1683.17
#2018-03-08|1700.57
#2018-03-09|1711.94
#2018-03-12|1738.13
#2018-03-13|1734.25
#2018-03-14|1742.19
#2018-03-15|1743.12
#2018-03-16|1741.35
#2018-03-19|1739.81
#2018-03-20|1741.76
#2018-03-21|1725.65
#2018-03-22|1716.25
#2018-03-23|1673.20
#2018-03-26|1690.97
#2018-03-27|1716.64
#2018-03-28|1691.64
#2018-03-29|1696.94
#2018-03-30|1700.72
#2018-04-02|1699.90
#2018-04-03|1702.60
#2018-04-04|1690.75
#2018-04-05|1690.76
#2018-04-06|1708.26
#2018-04-09|1723.58
#2018-04-10|1732.35
#2018-04-11|1733.78
#2018-04-12|1727.79
#2018-04-13|1724.61
#2018-04-16|1700.34
#2018-04-17|1679.46
#2018-04-18|1680.00
#2018-04-19|1700.21
#2018-04-20|1676.20
#2018-04-23|1668.27
#2018-04-24|1692.72
#2018-04-25|1692.10
#2018-04-26|1677.68
#2018-04-27|1687.88
#2018-04-30|1709.23
#2018-05-01|1709.13
#2018-05-02|1709.52
#2018-05-03|1705.13
#2018-05-04|1698.19
#2018-05-07|1712.26
#2018-05-08|1721.39
#2018-05-09|1723.18
#2018-05-10|1733.13
#2018-05-11|1731.70
#2018-05-14|1741.98
#2018-05-15|1750.83
#2018-05-16|1751.89
#2018-05-17|1751.25
#2018-05-18|1771.17
#2018-05-21|1778.79
#2018-05-22|1779.54
#2018-05-23|1770.76
#2018-05-24|1778.17
#2018-05-25|1770.84
#2018-05-28|1778.29
#2018-05-29|1752.70
#2018-05-30|1729.72
#2018-05-31|1759.87
#2018-06-01|1749.86
#2018-06-04|1759.20
#2018-06-05|1763.53
#2018-06-06|1770.46
#2018-06-07|1768.36
#2018-06-08|1754.79
#2018-06-11|1758.04
#2018-06-12|1774.52
#2018-06-13|1766.07
#2018-06-14|1748.56
#2018-06-15|1731.69
#2018-06-18|1731.71
#2018-06-19|1661.78
#2018-06-20|1672.95
#2018-06-21|1657.59
#2018-06-22|1668.75
#2018-06-25|1643.23
#2018-06-26|1625.62
#2018-06-27|1589.86
#2018-06-28|1579.79
#2018-06-29|1629.02
#2018-07-02|1626.13
#2018-07-03|1604.12
#2018-07-04|1573.01
#2018-07-05|1549.28
#2018-07-06|1553.89
#2018-07-09|1597.22
#2018-07-10|1593.72
#2018-07-11|1572.43
#2018-07-12|1606.35
#2018-07-13|1618.33
#2018-07-16|1615.47
#2018-07-17|1605.17
#2018-07-18|1609.38
#2018-07-19|1593.68
#2018-07-20|1601.22
#2018-07-23|1606.15
#2018-07-24|1638.82
#2018-07-25|1648.73
#2018-07-26|1641.96
#2018-07-27|1649.63
#2018-07-30|1632.82
#2018-07-31|1616.68
#2018-08-01|1610.39
#2018-08-02|1573.59
#2018-08-03|1556.74
#2018-08-06|1538.30
#2018-08-07|1570.73
#2018-08-08|1572.34
#2018-08-09|1595.73
#2018-08-10|1589.70
#2018-08-13|1567.61
#2018-08-14|1553.88
#2018-08-15|1504.34
#2018-08-16|1501.87
#2018-08-17|1493.25
#2018-08-20|1506.16
#2018-08-21|1539.63
#2018-08-22|1534.09
#2018-08-23|1542.01
#2018-08-24|1532.76
#2018-08-27|1557.17
#2018-08-28|1554.02
#2018-08-29|1552.89
#2018-08-30|1540.99
#2018-08-31|1538.15
#2018-09-03|1518.94
#2018-09-04|1534.76
#2018-09-05|1508.76
#2018-09-06|1487.84
#2018-09-07|1489.91
#2018-09-10|1455.16
#2018-09-11|1440.98
#2018-09-12|1430.36
#2018-09-13|1457.07
#2018-09-14|1470.98
#2018-09-17|1451.59
#2018-09-18|1471.29
#2018-09-19|1493.14
#2018-09-20|1492.03
#2018-09-21|1529.46
#2018-09-24|1512.42
#2018-09-25|1512.41
#2018-09-26|1520.26
#2018-09-27|1515.30
#2018-09-28|1524.14
#2018-10-01|1523.94
#2018-10-02|1508.78
#2018-10-03|1512.32
#2018-10-04|1497.41
#2018-10-05|1485.20
#2018-10-08|1450.43
#2018-10-09|1450.70
#2018-10-10|1448.82
#2018-10-11|1381.08
#2018-10-12|1400.42
#2018-10-15|1388.12
#2018-10-16|1376.45
#2018-10-17|1377.29
#2018-10-18|1365.99
#2018-10-19|1377.45
#2018-10-22|1419.99
#2018-10-23|1385.62
#2018-10-24|1383.69
#2018-10-25|1371.73
#2018-10-26|1365.41
#2018-10-29|1346.29
#2018-10-30|1346.82
#2018-10-31|1374.27
#2018-11-01|1389.71
#2018-11-02|1434.76
#2018-11-05|1419.80
#2018-11-06|1433.24
#2018-11-07|1436.33
#2018-11-08|1443.45
#2018-11-09|1422.44
#2018-11-12|1431.41
#2018-11-13|1437.11
#2018-11-14|1426.48
#2018-11-15|1439.74
#2018-11-16|1452.38
#2018-11-19|1457.97
#2018-11-20|1434.91
#2018-11-21|1443.34
#2018-11-22|1443.01
#2018-11-23|1427.21
#2018-11-26|1428.31
#2018-11-27|1422.69
#2018-11-28|1435.27
#2018-11-29|1433.52
#2018-11-30|1433.58
#2018-12-03|1460.72
#2018-12-04|1472.68
#2018-12-05|1453.90
#2018-12-06|1423.03
#2018-12-07|1415.89
#2018-12-10|1398.81
#2018-12-11|1400.27
#2018-12-12|1400.55
#2018-12-13|1424.54
#2018-12-14|1406.40
#2018-12-17|1399.50
#2018-12-18|1387.37
#2018-12-19|1387.34
#2018-12-20|1374.95
#2018-12-21|1360.23
#2018-12-24|1358.71
#2018-12-25|1356.83
#2018-12-26|1357.07
#2018-12-27|1353.70
#2018-12-28|1360.39
#2018-12-31|1374.16
#2019-01-01|1374.16
#2019-01-02|1349.79
#2019-01-03|1341.12
#2019-01-04|1353.54
#2019-01-07|1369.77
#2019-01-08|1369.18
#2019-01-09|1382.37
#2019-01-10|1387.16
#2019-01-11|1393.88
#2019-01-14|1385.94
#2019-01-15|1407.82
#2019-01-16|1412.40
#2019-01-17|1412.94
#2019-01-18|1422.01
#2019-01-21|1431.03
#2019-01-22|1421.76
#2019-01-23|1424.63
#2019-01-24|1435.09
#2019-01-25|1444.40
#2019-01-28|1445.24
#2019-01-29|1447.46
#2019-01-30|1448.59
#2019-01-31|1466.89
#2019-02-01|1483.39
#2019-02-04|1493.59
#2019-02-05|1493.63
#2019-02-06|1493.63
#2019-02-07|1493.47
#2019-02-08|1501.39
#2019-02-11|1499.08
#2019-02-12|1503.37
#2019-02-13|1526.85
#2019-02-14|1532.25
#2019-02-15|1507.04
#2019-02-18|1534.54
#2019-02-19|1531.10
#2019-02-20|1542.77
#2019-02-21|1555.01
#2019-02-22|1572.95
#2019-02-25|1601.43
#2019-02-26|1593.61
#2019-02-27|1578.26
#2019-02-28|1568.56
#2019-03-01|1592.92
#2019-03-04|1607.74
#2019-03-05|1617.23
#2019-03-06|1622.01
#2019-03-07|1603.39
#2019-03-08|1558.77
#2019-03-11|1579.68
#2019-03-12|1591.06
#2019-03-13|1582.03
#2019-03-14|1572.76
#2019-03-15|1579.50
#2019-03-18|1601.65
#2019-03-19|1596.67
#2019-03-20|1593.91
#2019-03-21|1596.13
#2019-03-22|1602.98
#2019-03-25|1573.83
#2019-03-26|1565.22
#2019-03-27|1575.65
#2019-03-28|1574.94
#2019-03-29|1589.33
#2019-04-01|1616.26
#2019-04-02|1624.17
#2019-04-03|1645.34
#2019-04-04|1647.30
#2019-04-05|1647.18
#2019-04-08|1655.68
#2019-04-09|1666.13
#2019-04-10|1665.24
#2019-04-11|1639.13
#2019-04-12|1641.20
#2019-04-15|1634.32
#2019-04-16|1643.12
#2019-04-17|1651.01
#2019-04-18|1643.50
#2019-04-19|1643.83
#2019-04-22|1641.68
#2019-04-23|1619.41
#2019-04-24|1626.05
#2019-04-25|1597.63
#2019-04-26|1591.37
#2019-04-29|1588.55
#2019-04-30|1584.02
#2019-05-01|1584.06
#2019-05-02|1584.91
#2019-05-03|1591.53
#2019-05-06|1523.36
#2019-05-07|1532.17
#2019-05-08|1507.23
#2019-05-09|1473.11
#2019-05-10|1496.43
#2019-05-13|1494.27
#2019-05-14|1466.67
#2019-05-15|1484.05
#2019-05-16|1487.93
#2019-05-17|1456.00
#2019-05-20|1427.09
#2019-05-21|1439.69
#2019-05-22|1438.98
#2019-05-23|1407.11
#2019-05-24|1410.71
#2019-05-27|1419.28
#2019-05-28|1437.66
#2019-05-29|1433.91
#2019-05-30|1434.11
#2019-05-31|1438.34
#2019-06-03|1440.52
#2019-06-04|1422.78
#2019-06-05|1431.34
#2019-06-06|1423.41
#2019-06-07|1423.24
#2019-06-10|1444.94
#2019-06-11|1470.92
#2019-06-12|1452.12
#2019-06-13|1451.43
#2019-06-14|1437.36
#2019-06-17|1430.44
#2019-06-18|1438.29
#2019-06-19|1465.59
#2019-06-20|1491.93
#2019-06-21|1499.30
#2019-06-24|1500.05
#2019-06-25|1485.86
#2019-06-26|1489.45
#2019-06-27|1506.56
#2019-06-28|1507.45
#2019-07-01|1511.31
#2019-07-02|1532.28
#2019-07-03|1533.32
#2019-07-04|1529.47
#2019-07-05|1523.78
#2019-07-08|1494.69
#2019-07-09|1485.83
#2019-07-10|1492.62
#2019-07-11|1499.89
#2019-07-12|1499.03
#2019-07-15|1499.78
#2019-07-16|1505.76
#2019-07-17|1505.52
#2019-07-18|1497.24
#2019-07-19|1511.16
#2019-07-22|1493.41
#2019-07-23|1500.18
#2019-07-24|1500.20
#2019-07-25|1510.32
#2019-07-26|1498.47
#2019-07-29|1491.27
#2019-07-30|1491.09
#2019-07-31|1477.37
#2019-08-01|1464.69
#2019-08-02|1421.42
#2019-08-05|1375.48
#2019-08-06|1355.99
#2019-08-07|1365.93
#2019-08-08|1380.29
#2019-08-09|1361.93
#2019-08-12|1368.42
#2019-08-13|1340.27
#2019-08-14|1341.82
#2019-08-15|1339.81
#2019-08-16|1351.46
#2019-08-19|1379.15
#2019-08-20|1382.77
#2019-08-21|1386.41
#2019-08-22|1387.28
#2019-08-23|1393.53
#2019-08-26|1369.35
#2019-08-27|1380.37
#2019-08-28|1376.05
#2019-08-29|1377.12
#2019-08-30|1382.68
#2019-09-02|1395.78
#2019-09-03|1383.74
#2019-09-04|1408.05
#2019-09-05|1424.79
#2019-09-06|1436.05
#2019-09-09|1438.53
#2019-09-10|1439.06
#2019-09-11|1448.15
#2019-09-12|1456.75
#2019-09-13|1474.00
#2019-09-16|1469.41
#2019-09-17|1446.17
#2019-09-18|1451.97
#2019-09-19|1445.14
#2019-09-20|1443.04
#2019-09-23|1410.24
#2019-09-24|1402.58
#2019-09-25|1386.40
#2019-09-26|1382.68
#2019-09-27|1376.59
#2019-09-30|1374.43
#2019-10-01|1373.99
#2019-10-02|1371.85
#2019-10-03|1373.04
#2019-10-04|1376.20
#2019-10-07|1376.20
#2019-10-08|1385.51
#2019-10-09|1378.43
#2019-10-10|1390.50
#2019-10-11|1407.21
#2019-10-14|1418.27
#2019-10-15|1414.18
#2019-10-16|1414.04
#2019-10-17|1425.67
#2019-10-18|1419.99
#2019-10-21|1423.17
#2019-10-22|1422.40
#2019-10-23|1411.39
#2019-10-24|1420.60
#2019-10-25|1421.79
#2019-10-28|1431.82
#2019-10-29|1429.44
#2019-10-30|1422.25
#2019-10-31|1419.97
#2019-11-01|1430.38
#2019-11-04|1449.38
#2019-11-05|1462.04
#2019-11-06|1465.35
#2019-11-07|1473.17
#2019-11-08|1480.59
#2019-11-11|1449.20
#2019-11-12|1464.63
#2019-11-13|1454.77
#2019-11-14|1441.22
#2019-11-15|1436.72
#2019-11-18|1448.70
#2019-11-19|1470.96
#2019-11-20|1465.99
#2019-11-21|1389.71
#2019-11-22|1390.93
#2019-11-25|1403.54
#2019-11-26|1401.13
#2019-11-27|1399.12
#2019-11-28|1395.56
#2019-11-29|1378.48
#2019-12-02|1376.71
#2019-12-03|1385.05
#2019-12-04|1375.72
#2019-12-05|1381.40
#2019-12-06|1389.83
#2019-12-09|1394.65
#2019-12-10|1390.23
#2019-12-11|1401.32
#2019-12-12|1409.78
#2019-12-13|1433.34
#2019-12-16|1439.23
#2019-12-17|1458.06
#2019-12-18|1455.25
#2019-12-19|1451.52
#2019-12-20|1442.51
#2019-12-23|1447.93
#2019-12-24|1448.11
#2019-12-25|1448.53
#2019-12-26|1449.07
#2019-12-27|1463.47
#2019-12-30|1475.96
#2019-12-31|1477.48
#2020-01-01|1477.48
#2020-01-02|1502.92
#2020-01-03|1508.14
#2020-01-06|1499.01
#2020-01-07|1503.72
#2020-01-08|1489.54
#2020-01-09|1510.07
#2020-01-10|1507.50
#2020-01-13|1523.22
#2020-01-14|1523.33
#2020-01-15|1528.41
#2020-01-16|1537.33
#2020-01-17|1554.35
#2020-01-20|1548.38
#2020-01-21|1502.88
#2020-01-22|1517.84
#2020-01-23|1473.81
#2020-01-24|1477.93
#2020-01-27|1476.99
#2020-01-28|1477.25
#2020-01-29|1427.87
#2020-01-30|1386.34
#2020-01-31|1386.88
#2020-02-03|1365.51
#2020-02-04|1399.21
#2020-02-05|1413.27
#2020-02-06|1444.09
#2020-02-07|1442.56
#2020-02-10|1441.50
#2020-02-11|1450.69
#2020-02-12|1463.57
#2020-02-13|1463.72
#2020-02-14|1465.71
#2020-02-17|1487.00
#2020-02-18|1476.75
#2020-02-19|1477.35
#2020-02-20|1486.72
#2020-02-21|1472.76
#2020-02-24|1450.15
#2020-02-25|1447.46
#2020-02-26|1439.06
#2020-02-27|1445.51
#2020-02-28|1402.39
#2020-03-02|1432.39
#2020-03-03|1434.43
#2020-03-04|1440.22
#2020-03-05|1463.50
#2020-03-06|1445.55
#2020-03-09|1373.32
#2020-03-10|1384.46
#2020-03-11|1385.35
#2020-03-12|1332.36
#2020-03-13|1313.26
#2020-03-16|1246.36
#2020-03-17|1231.73
#2020-03-18|1187.19
#2020-03-19|1153.36
#2020-03-20|1202.21
#2020-03-23|1153.71
#2020-03-24|1199.31
#2020-03-25|1248.37
#2020-03-26|1255.94
#2020-03-27|1263.23
#2020-03-30|1248.90
#2020-03-31|1277.85
#2020-04-01|1253.72
#2020-04-02|1266.75
#2020-04-03|1259.37
#2020-04-06|1269.81
#2020-04-07|1295.80
#2020-04-08|1293.27
#2020-04-09|1312.99
#2020-04-10|1311.72
#2020-04-13|1310.13
#2020-04-14|1328.48
#2020-04-15|1312.56
#2020-04-16|1307.74
#2020-04-17|1322.00
#2020-04-20|1333.35
#2020-04-21|1302.57
#2020-04-22|1315.90
#2020-04-23|1315.44
#2020-04-24|1303.76
#2020-04-27|1325.58
#2020-04-28|1338.29
#2020-04-29|1349.63
#2020-04-30|1351.70
#2020-05-01|1351.68
#2020-05-04|1304.75
#2020-05-05|1317.33
#2020-05-06|1334.30
#2020-05-07|1336.28
#2020-05-08|1356.47
#2020-05-11|1360.12
#2020-05-12|1354.62
#2020-05-13|1360.32
#2020-05-14|1349.38
#2020-05-15|1355.21
#2020-05-18|1371.06
#2020-05-19|1387.01
#2020-05-20|1390.76
#2020-05-21|1374.90
#2020-05-22|1321.30
#2020-05-25|1331.98
#2020-05-26|1344.03
#2020-05-27|1326.28
#2020-05-28|1312.39
#2020-05-29|1322.46
#2020-06-01|1361.96
#2020-06-02|1378.63
#2020-06-03|1386.74
#2020-06-04|1388.09
#2020-06-05|1405.40
#2020-06-08|1411.48
#2020-06-09|1429.10
#2020-06-10|1429.01
#2020-06-11|1407.13
#2020-06-12|1408.31
#2020-06-15|1394.79
#2020-06-16|1429.74
#2020-06-17|1435.10
#2020-06-18|1442.41
#2020-06-19|1453.91
#2020-06-22|1446.27
#2020-06-23|1447.41
#2020-06-24|1456.14
#2020-06-25|1456.09
#2020-06-26|1451.88
#2020-06-29|1438.47
#2020-06-30|1445.45
#2020-07-01|1446.49
#2020-07-02|1499.78
#2020-07-03|1537.88
#2020-07-06|1616.48
#2020-07-07|1594.47
#2020-07-08|1642.30
#2020-07-09|1673.32
#2020-07-10|1647.89
#2020-07-13|1684.67
#2020-07-14|1644.15
#2020-07-15|1641.51
#2020-07-16|1559.40
#2020-07-17|1584.34
#2020-07-20|1620.98
#2020-07-21|1639.89
#2020-07-22|1616.22
#2020-07-23|1640.83
#2020-07-24|1577.58
#2020-07-27|1570.26
#2020-07-28|1582.06
#2020-07-29|1604.75
#2020-07-30|1607.06
#2020-07-31|1609.82
#2020-08-03|1633.54
#2020-08-04|1647.97
#2020-08-05|1670.40
#2020-08-06|1681.01
#2020-08-07|1656.76
#2020-08-10|1635.59
#2020-08-11|1628.82
#2020-08-12|1609.02
#2020-08-13|1617.58
#2020-08-14|1625.50
#2020-08-17|1640.11
#2020-08-18|1646.82
#2020-08-19|1633.94
#2020-08-20|1620.05
#2020-08-21|1630.23
#2020-08-24|1638.50
#2020-08-25|1632.01
#2020-08-26|1610.69
#2020-08-27|1618.89
#2020-08-28|1620.22
#2020-08-31|1610.12
#2020-09-01|1619.04
#2020-09-02|1615.02
#2020-09-03|1605.15
#2020-09-04|1585.35
#2020-09-07|1566.39
#2020-09-08|1558.59
#2020-09-09|1541.60
#2020-09-10|1530.41
#2020-09-11|1549.64
#2020-09-14|1570.25
#2020-09-15|1584.41
#2020-09-16|1593.73
#2020-09-17|1584.19
#2020-09-18|1596.18
#2020-09-21|1559.96
#2020-09-22|1540.89
#2020-09-23|1536.03
#2020-09-24|1503.70
#2020-09-25|1484.53
#2020-09-28|1503.76
#2020-09-29|1506.41
#2020-09-30|1515.78
#2020-10-01|1515.74
#2020-10-02|1515.73
#2020-10-05|1523.94
#2020-10-06|1556.24
#2020-10-07|1561.78
#2020-10-08|1587.75
#2020-10-09|1568.83
#2020-10-12|1589.59
#2020-10-13|1589.88
#2020-10-14|1582.57
#2020-10-15|1566.64
#2020-10-16|1571.41
#2020-10-19|1558.63
#2020-10-20|1566.68
#2020-10-21|1572.61
#2020-10-22|1569.27
#2020-10-23|1572.85
#2020-10-26|1572.18
#2020-10-27|1556.34
#2020-10-28|1550.44
#2020-10-29|1550.94
#2020-10-30|1526.99
#2020-11-02|1537.22
#2020-11-03|1556.36
#2020-11-04|1565.79
#2020-11-05|1602.82
#2020-11-06|1613.06
#2020-11-09|1645.54
#2020-11-10|1649.59
#2020-11-11|1652.68
#2020-11-12|1656.38
#2020-11-13|1644.81
#2020-11-16|1662.61
#2020-11-17|1670.66
#2020-11-18|1678.60
#2020-11-19|1678.29
#2020-11-20|1687.99
#2020-11-23|1710.34
#2020-11-24|1706.01
#2020-11-25|1686.97
#2020-11-26|1702.12
#2020-11-27|1703.41
#2020-11-30|1698.01
#2020-12-01|1719.91
#2020-12-02|1711.44
#2020-12-03|1711.56
#2020-12-04|1714.35
#2020-12-07|1710.44
#2020-12-08|1694.01
#2020-12-09|1677.33
#2020-12-10|1673.86
#2020-12-11|1672.74
#2020-12-14|1673.51
#2020-12-15|1683.89
#2020-12-16|1693.99
#2020-12-17|1714.63
#2020-12-18|1732.21
#2020-12-21|1747.45
#2020-12-22|1698.53
#2020-12-23|1719.00
#2020-12-24|1717.86
#2020-12-25|1718.49
#2020-12-28|1744.51
#2020-12-29|1743.70
#2020-12-30|1761.22
#2020-12-31|1781.69
#2021-01-01|1781.69
#2021-01-04|1822.38
#2021-01-05|1824.54
#2021-01-06|1844.55
#2021-01-07|1851.31
#2021-01-08|1866.34
#2021-01-11|1836.05
#2021-01-12|1854.18
#2021-01-13|1869.95
#2021-01-14|1864.34
#2021-01-15|1847.44
#2021-01-18|1904.97
#2021-01-19|1937.08
#2021-01-20|1980.63
#2021-01-21|1997.12
#2021-01-22|1983.36
#2021-01-25|2014.59
#2021-01-26|1974.86
#2021-01-27|1954.35
#2021-01-28|1876.16
#2021-01-29|1869.90
#2021-02-01|1899.50
#2021-02-02|1955.78
#2021-02-03|1977.76
#2021-02-04|1959.31
#2021-02-05|1938.89
#2021-02-08|1967.99
#2021-02-09|2010.26
#2021-02-10|2022.43
#2021-02-11|2035.41
#2021-02-12|2035.38
#2021-02-15|2035.41
#2021-02-16|2104.68
#2021-02-17|2119.56
#2021-02-18|2060.26
#2021-02-19|2079.30
#2021-02-22|2059.84
#2021-02-23|2058.38
#2021-02-24|1963.13
#2021-02-25|2023.76
#2021-02-26|1960.58
#2021-03-01|2011.74
#2021-03-02|1974.41
#2021-03-03|2025.31
#2021-03-04|1945.66
#2021-03-05|1916.00
#2021-03-08|1816.95
#2021-03-09|1818.84
#2021-03-10|1844.74
#2021-03-11|1919.14
#2021-03-12|1912.12
#2021-03-15|1908.37
#2021-03-16|1946.55
#2021-03-17|1957.74
#2021-03-18|1961.90
#2021-03-19|1923.93
#2021-03-22|1945.36
#2021-03-23|1894.11
#2021-03-24|1844.47
#2021-03-25|1840.40
#2021-03-26|1870.48
#2021-03-29|1893.24
#2021-03-30|1911.30
#2021-03-31|1887.82
#2021-04-01|1916.04
#2021-04-02|1916.52
#2021-04-05|1916.62
#2021-04-06|1916.74
#2021-04-07|1928.74
#2021-04-08|1936.35
#2021-04-09|1922.69
#2021-04-12|1895.87
#2021-04-13|1892.96
#2021-04-14|1921.15
#2021-04-15|1918.29
#2021-04-16|1936.72
#2021-04-19|1964.38
#2021-04-20|1971.59
#2021-04-21|1959.50
#2021-04-22|1972.61
#2021-04-23|1983.00
#2021-04-26|1972.82
#2021-04-27|1975.89
#2021-04-28|1977.36
#2021-04-29|1982.45
#2021-04-30|1961.62
#2021-05-03|1954.09
#2021-05-04|1974.06
#2021-05-05|1967.53
#2021-05-06|1969.59
#2021-05-07|1955.73
#2021-05-10|1983.52
#2021-05-11|1951.18
#2021-05-12|1955.03
#2021-05-13|1901.81
#2021-05-14|1915.61
#2021-05-17|1935.00
#2021-05-18|1964.35
#2021-05-19|1964.40
#2021-05-20|1941.61
#2021-05-21|1955.21
#2021-05-24|1956.94
#2021-05-25|1973.19
#2021-05-26|1988.28
#2021-05-27|2014.31
#2021-05-28|1996.92
#2021-05-31|2012.49
#2021-06-01|2018.47
#2021-06-02|2014.81
#2021-06-03|2018.33
#2021-06-04|2006.90
#2021-06-07|2008.28
#2021-06-08|2002.34
#2021-06-09|2008.37
#2021-06-10|2011.47
#2021-06-11|2027.50
#2021-06-14|2027.04
#2021-06-15|2013.97
#2021-06-16|1967.31
#2021-06-17|1981.43
#2021-06-18|1980.65
#2021-06-21|1983.65
#2021-06-22|1999.48
#2021-06-23|2022.08
#2021-06-24|2032.39
#2021-06-25|2046.72
#2021-06-28|2053.21
#2021-06-29|2037.18
#2021-06-30|2039.40
#2021-07-01|2039.69
#2021-07-02|2007.47
#2021-07-05|2012.76
#2021-07-06|2002.38
#2021-07-07|2014.40
#2021-07-08|1973.23
#2021-07-09|1983.64
#2021-07-12|2012.50
#2021-07-13|2024.46
#2021-07-14|2020.62
#2021-07-15|2034.76
#2021-07-16|2030.87
#2021-07-19|2017.54
#2021-07-20|1981.40
#2021-07-21|1992.03
#2021-07-22|2023.75
#2021-07-23|1996.78
#2021-07-26|1914.27
#2021-07-27|1825.13
#2021-07-28|1857.16
#2021-07-29|1909.89
#2021-07-30|1913.42
#2021-08-02|1952.79
#2021-08-03|1935.81
#2021-08-04|1957.58
#2021-08-05|1930.15
#2021-08-06|1924.10
#2021-08-09|1935.45
#2021-08-10|1956.67
#2021-08-11|1966.94
#2021-08-12|1963.07
#2021-08-13|1960.76
#2021-08-16|1954.73
#2021-08-17|1910.39
#2021-08-18|1926.07
#2021-08-19|1896.53
#2021-08-20|1855.44
#2021-08-23|1911.56
#2021-08-24|1945.66
#2021-08-25|1975.20
#2021-08-26|1962.81
#2021-08-27|1963.74
#2021-08-30|1990.63
#2021-08-31|2027.12
#2021-09-01|2028.77
#2021-09-02|2069.17
#2021-09-03|2088.63
#2021-09-06|2115.11
#2021-09-07|2128.57
#2021-09-08|2122.73
#2021-09-09|2119.54
#2021-09-10|2121.14
#2021-09-13|2125.01
#2021-09-14|2082.40
#2021-09-15|2063.26
#2021-09-16|2011.94
#2021-09-17|2022.81
#2021-09-20|1967.06
#2021-09-21|1988.80
#2021-09-22|1989.59
#2021-09-23|2040.49
#2021-09-24|2012.61
#2021-09-27|1973.94
#2021-09-28|2013.73
#2021-09-29|1988.98
#2021-09-30|2017.58
#2021-10-01|2017.18
#2021-10-04|2004.04
#2021-10-05|1997.26
#2021-10-06|1994.14
#2021-10-07|2027.82
#2021-10-08|2001.58
#2021-10-11|1995.20
#2021-10-12|1984.43
#2021-10-13|1984.07
#2021-10-14|1984.34
#2021-10-15|1999.37
#2021-10-18|2013.63
#2021-10-19|2035.89
#2021-10-20|2032.60
#2021-10-21|2026.00
#2021-10-22|2030.39
#2021-10-25|2018.68
#2021-10-26|1996.99
#2021-10-27|1971.61
#2021-10-28|1940.90
#2021-10-29|1946.27
#2021-11-01|1921.87
#2021-11-02|1886.58
#2021-11-03|1889.39
#2021-11-04|1895.50
#2021-11-05|1853.89
#2021-11-08|1855.51
#2021-11-09|1868.12
#2021-11-10|1873.87
#2021-11-11|1905.96
#2021-11-12|1908.26
#2021-11-15|1890.69
#2021-11-16|1908.49
#2021-11-17|1912.70
#2021-11-18|1888.28
#2021-11-19|1898.90
#2021-11-22|1891.00
#2021-11-23|1892.80
#2021-11-24|1902.96
#2021-11-25|1926.49
#2021-11-26|1890.72
#2021-11-29|1888.44
#2021-11-30|1877.55
#2021-12-01|1884.79
#2021-12-02|1878.77
#2021-12-03|1897.76
#2021-12-06|1858.91
#2021-12-07|1894.65
#2021-12-08|1909.34
#2021-12-09|1949.18
#2021-12-10|1918.09
#2021-12-13|1914.33
#2021-12-14|1885.62
#2021-12-15|1872.92
#2021-12-16|1902.02
#2021-12-17|1887.10
#2021-12-20|1832.91
#2021-12-21|1865.65
#2021-12-22|1875.44
#2021-12-23|1911.12
#2021-12-24|1916.60
#2021-12-27|1917.35
#2021-12-28|1914.31
#2021-12-29|1895.56
#2021-12-30|1901.43
#2021-12-31|1939.70
#2022-01-03|1951.18
#2022-01-04|1936.67
#2022-01-05|1894.05
#2022-01-06|1883.46
#2022-01-07|1883.57
#2022-01-10|1910.10
#2022-01-11|1910.30
#2022-01-12|1933.65
#2022-01-13|1916.49
#2022-01-14|1916.44
#2022-01-17|1910.77
#2022-01-18|1922.78
#2022-01-19|1930.83
#2022-01-20|1955.73
#2022-01-21|1948.80
#2022-01-24|1930.90
#2022-01-25|1882.75
#2022-01-26|1884.67
#2022-01-27|1844.63
#2022-01-28|1828.65
#2022-01-31|1848.31
#2022-02-01|1849.08
#2022-02-02|1849.22
#2022-02-03|1849.29
#2022-02-04|1884.09
#2022-02-07|1898.20
#2022-02-08|1903.02
#2022-02-09|1924.66
#2022-02-10|1946.34
#2022-02-11|1929.56
#2022-02-14|1897.48
#2022-02-15|1896.31
#2022-02-16|1910.57
#2022-02-17|1915.89
#2022-02-18|1910.65
#2022-02-21|1900.90
#2022-02-22|1869.61
#2022-02-23|1877.42
#2022-02-24|1827.06
#2022-02-25|1843.57
#2022-02-28|1829.46
#2022-03-01|1840.36
#2022-03-02|1814.67
#2022-03-03|1831.37
#2022-03-04|1793.16
#2022-03-07|1751.13
#2022-03-08|1696.86
#2022-03-09|1691.42
#2022-03-10|1720.94
#2022-03-11|1698.61
#2022-03-14|1593.41
#2022-03-15|1484.07
#2022-03-16|1590.81
#2022-03-17|1692.84
#2022-03-18|1709.59
#2022-03-21|1694.48
#2022-03-22|1717.46
#2022-03-23|1738.80
#2022-03-24|1758.20
#2022-03-25|1704.53
#2022-03-28|1700.00
#2022-03-29|1708.70
#2022-03-30|1752.28
#2022-03-31|1723.53
#2022-04-01|1729.47
#2022-04-04|1783.81
#2022-04-05|1783.61
#2022-04-06|1783.18
#2022-04-07|1732.69
#2022-04-08|1750.55
#2022-04-11|1692.27
#2022-04-12|1704.24
#2022-04-13|1704.43
#2022-04-14|1741.00
#2022-04-15|1739.08
#2022-04-18|1740.09
#2022-04-19|1710.10
#2022-04-20|1680.96
#2022-04-21|1644.78
#2022-04-22|1648.56
#2022-04-25|1568.70
#2022-04-26|1564.13
#2022-04-27|1588.09
#2022-04-28|1609.13
#2022-04-29|1649.79
#2022-05-02|1649.47
#2022-05-03|1640.31
#2022-05-04|1619.47
#2022-05-05|1618.67
#2022-05-06|1571.31
#2022-05-09|1571.24
#2022-05-10|1546.49
#2022-05-11|1560.21
#2022-05-12|1528.92
#2022-05-13|1557.97
#2022-05-16|1565.68
#2022-05-17|1594.38
#2022-05-18|1601.09
#2022-05-19|1597.28
#2022-05-20|1627.32
#2022-05-23|1631.50
#2022-05-24|1595.19
#2022-05-25|1602.98
#2022-05-26|1607.10
#2022-05-27|1615.36
#2022-05-30|1633.99
#2022-05-31|1672.29
#2022-06-01|1665.92
#2022-06-02|1655.24
#2022-06-03|1655.31
#2022-06-06|1674.07
#2022-06-07|1686.54
#2022-06-08|1720.77
#2022-06-09|1716.55
#2022-06-10|1726.44
#2022-06-13|1684.40
#2022-06-14|1678.88
#2022-06-15|1696.78
#2022-06-16|1681.26
#2022-06-17|1693.48
#2022-06-20|1692.49
#2022-06-21|1723.81
#2022-06-22|1704.35
#2022-06-23|1724.57
#2022-06-24|1750.63
#2022-06-27|1778.88
#2022-06-28|1801.45
#2022-06-29|1772.47
#2022-06-30|1771.44
#2022-07-01|1770.98
#2022-07-04|1774.78
#2022-07-05|1773.40
#2022-07-06|1755.59
#2022-07-07|1749.72
#2022-07-08|1755.90
#2022-07-11|1729.70
#2022-07-12|1694.36
#2022-07-13|1691.67
#2022-07-14|1703.98
#2022-07-15|1654.46
#2022-07-18|1686.76
#2022-07-19|1675.68
#2022-07-20|1688.56
#2022-07-21|1683.41
#2022-07-22|1677.75
#2022-07-25|1661.81
#2022-07-26|1676.68
#2022-07-27|1656.98
#2022-07-28|1669.90
#2022-07-29|1639.14
#2022-08-01|1622.20
#2022-08-02|1580.11
#2022-08-03|1575.11
#2022-08-04|1599.78
#2022-08-05|1626.14
#2022-08-08|1618.39
#2022-08-09|1621.66
#2022-08-10|1592.50
#2022-08-11|1623.34
#2022-08-12|1631.67
#2022-08-15|1624.55
#2022-08-16|1619.35
#2022-08-17|1617.04
#2022-08-18|1602.28
#2022-08-19|1608.96
#2022-08-22|1610.98
#2022-08-23|1601.61
#2022-08-24|1576.57
#2022-08-25|1604.89
#2022-08-26|1626.84
#2022-08-29|1613.70
#2022-08-30|1609.13
#2022-08-31|1610.17
#2022-09-01|1604.95
#2022-09-02|1593.57
#2022-09-05|1575.07
#2022-09-06|1591.11
#2022-09-07|1583.55
#2022-09-08|1574.69
#2022-09-09|1604.36
#2022-09-12|1604.44
#2022-09-13|1599.43
#2022-09-14|1578.94
#2022-09-15|1571.55
#2022-09-16|1539.44
#2022-09-19|1508.46
#2022-09-20|1511.73
#2022-09-21|1487.99
#2022-09-22|1471.59
#2022-09-23|1439.85
#2022-09-26|1420.75
#2022-09-27|1443.60
#2022-09-28|1395.84
#2022-09-29|1367.83
#2022-09-30|1372.46
#2022-10-03|1367.14
#2022-10-04|1367.14
#2022-10-05|1419.70
#2022-10-06|1410.90
#2022-10-07|1383.70
#2022-10-10|1348.65
#2022-10-11|1337.56
#2022-10-12|1334.23
#2022-10-13|1322.01
#2022-10-14|1352.07
#2022-10-17|1356.08
#2022-10-18|1390.68
#2022-10-19|1373.04
#2022-10-20|1354.98
#2022-10-21|1367.81
#2022-10-24|1295.41
#2022-10-25|1300.62
#2022-10-26|1327.92
#2022-10-27|1330.29
#2022-10-28|1281.65
#2022-10-31|1256.21
#2022-11-01|1302.31
#2022-11-02|1352.49
#2022-11-03|1332.32
#2022-11-04|1390.27
#2022-11-07|1435.03
#2022-11-08|1423.10
#2022-11-09|1418.41
#2022-11-10|1395.68
#2022-11-11|1463.92
#2022-11-14|1525.01
#2022-11-15|1570.35
#2022-11-16|1554.41
#2022-11-17|1544.38
#2022-11-18|1538.04
#2022-11-21|1526.34
#2022-11-22|1501.84
#2022-11-23|1504.57
#2022-11-24|1525.70
#2022-11-25|1524.55
#2022-11-28|1508.76
#2022-11-29|1563.73
#2022-11-30|1591.03
#2022-12-01|1599.77
#2022-12-02|1596.44
#2022-12-05|1672.65
#2022-12-06|1663.93
#2022-12-07|1617.92
#2022-12-08|1669.67
#2022-12-09|1709.69
#2022-12-12|1691.32
#2022-12-13|1684.89
#2022-12-14|1685.34
#2022-12-15|1661.88
#2022-12-16|1671.66
#2022-12-19|1639.88
#2022-12-20|1607.43
#2022-12-21|1615.08
#2022-12-22|1633.13
#2022-12-23|1630.16
#2022-12-26|1630.95
#2022-12-27|1632.72
#2022-12-28|1659.16
#2022-12-29|1645.89
#2022-12-30|1666.12
#2023-01-02|1666.12
#2023-01-03|1688.61
#2023-01-04|1722.75
#2023-01-05|1740.21
#2023-01-06|1742.89
#2023-01-09|1780.89
#2023-01-10|1773.58
#2023-01-11|1762.90
#2023-01-12|1760.55
#2023-01-13|1794.63
#2023-01-16|1816.42
#2023-01-17|1790.18
#2023-01-18|1787.81
#2023-01-19|1788.67
#2023-01-20|1818.16
#2023-01-23|1817.03
#2023-01-24|1816.95
#2023-01-25|1816.84
#2023-01-26|1860.29
#2023-01-27|1870.60
#2023-01-30|1811.65
#2023-01-31|1801.84
#2023-02-01|1845.84
#2023-02-02|1855.02
#2023-02-03|1835.75
#2023-02-06|1778.50
#2023-02-07|1792.46
#2023-02-08|1786.09
#2023-02-09|1807.69
#2023-02-10|1774.24
#2023-02-13|1784.76
#2023-02-14|1772.71
#2023-02-15|1742.60
#2023-02-16|1739.07
#2023-02-17|1732.75
#2023-02-20|1770.79
#2023-02-21|1754.04
#2023-02-22|1743.02
#2023-02-23|1735.69
#2023-02-24|1707.94
#2023-02-27|1692.23
#2023-02-28|1690.32
#2023-03-01|1745.94
#2023-03-02|1744.50
#2023-03-03|1757.85
#2023-03-06|1759.39
#2023-03-07|1734.59
#2023-03-08|1707.25
#2023-03-09|1686.29
#2023-03-10|1654.86
#2023-03-13|1668.93
#2023-03-14|1632.04
#2023-03-15|1666.55
#2023-03-16|1643.81
#2023-03-17|1679.58
#2023-03-20|1643.20
#2023-03-21|1664.88
#2023-03-22|1675.14
#2023-03-23|1683.56
#2023-03-24|1669.72
#2023-03-27|1647.64
#2023-03-28|1639.39
#2023-03-29|1645.43
#2023-03-30|1643.98
#2023-03-31|1642.02
#2023-04-03|1646.99
#2023-04-04|1641.51
#2023-04-05|1641.41
#2023-04-06|1644.82
#2023-04-07|1645.73
#2023-04-10|1644.57
#2023-04-11|1678.45
#2023-04-12|1681.88
#2023-04-13|1694.78
#2023-04-14|1706.60
#2023-04-17|1714.68
#2023-04-18|1709.22
#2023-04-19|1694.62
#2023-04-20|1685.68
#2023-04-21|1659.76
#2023-04-24|1656.68
#2023-04-25|1623.57
#2023-04-26|1637.77
#2023-04-27|1640.87
#2023-04-28|1653.96
#2023-05-01|1653.97
#2023-05-02|1643.80
#2023-05-03|1627.16
#2023-05-04|1650.09
#2023-05-05|1658.79
#2023-05-08|1668.39
#2023-05-09|1646.48
#2023-05-10|1651.72
#2023-05-11|1643.05
#2023-05-12|1611.46
#2023-05-15|1620.98
#2023-05-16|1617.50
#2023-05-17|1589.05
#2023-05-18|1591.09
#2023-05-19|1575.46
#2023-05-22|1580.20
#2023-05-23|1566.04
#2023-05-24|1540.78
#2023-05-25|1518.02
#2023-05-26|1519.58
#2023-05-29|1501.89
#2023-05-30|1510.01
#2023-05-31|1484.23
#2023-06-01|1482.67
#2023-06-02|1523.84
#2023-06-05|1519.95
#2023-06-06|1510.54
#2023-06-07|1519.42
#2023-06-08|1522.57
#2023-06-09|1530.56
#2023-06-12|1518.52
#2023-06-13|1529.12
#2023-06-14|1526.23
#2023-06-15|1557.49
#2023-06-16|1575.21
#2023-06-19|1568.27
#2023-06-20|1545.97
#2023-06-21|1516.38
#2023-06-22|1515.77
#2023-06-23|1470.23
#2023-06-26|1487.70
#2023-06-27|1510.64
#2023-06-28|1506.21
#2023-06-29|1500.39
#2023-06-30|1513.32
#2023-07-03|1539.39
#2023-07-04|1552.27
#2023-07-05|1531.15
#2023-07-06|1509.91
#2023-07-07|1503.36
#2023-07-10|1508.15
#2023-07-11|1521.11
#2023-07-12|1515.37
#2023-07-13|1542.19
#2023-07-14|1544.11
#2023-07-17|1544.02
#2023-07-18|1532.07
#2023-07-19|1531.66
#2023-07-20|1522.03
#2023-07-21|1525.89
#2023-07-24|1515.13
#2023-07-25|1555.63
#2023-07-26|1557.63
#2023-07-27|1573.19
#2023-07-28|1598.83
#2023-07-31|1606.36
#2023-08-01|1596.51
#2023-08-02|1571.59
#2023-08-03|1572.53
#2023-08-04|1578.20
#2023-08-07|1549.73
#2023-08-08|1532.70
#2023-08-09|1540.38
#2023-08-10|1539.65
#2023-08-11|1515.12
#2023-08-14|1498.94
#2023-08-15|1490.73
#2023-08-16|1473.08
#2023-08-17|1473.41
#2023-08-18|1450.14
#2023-08-21|1420.04
#2023-08-22|1437.20
#2023-08-23|1424.38
#2023-08-24|1441.62
#2023-08-25|1433.47
#2023-08-28|1437.60
#2023-08-29|1470.94
#2023-08-30|1455.58
#2023-08-31|1441.14
#2023-09-01|1440.31
#2023-09-04|1473.55
#2023-09-05|1453.93
#2023-09-06|1456.78
#2023-09-07|1440.23
#2023-09-08|1440.40
#2023-09-11|1453.82
#2023-09-12|1449.51
#2023-09-13|1440.94
#2023-09-14|1442.07
#2023-09-15|1442.95
#2023-09-18|1442.09
#2023-09-19|1439.77
#2023-09-20|1428.08
#2023-09-21|1411.05
#2023-09-22|1439.00
#2023-09-25|1421.89
#2023-09-26|1408.41
#2023-09-27|1413.03
#2023-09-28|1408.86
#2023-09-29|1417.31
#2023-10-02|1417.19
#2023-10-03|1373.47
#2023-10-04|1357.62
#2023-10-05|1356.59
#2023-10-06|1380.78
#2023-10-09|1389.41
#2023-10-10|1389.57
#2023-10-11|1408.21
#2023-10-12|1427.78
#2023-10-13|1404.70
#2023-10-16|1381.80
#2023-10-17|1388.55
#2023-10-18|1366.03
#2023-10-19|1348.09
#2023-10-20|1341.86
#2023-10-23|1340.28
#2023-10-24|1341.39
#2023-10-25|1344.48
#2023-10-26|1337.57
#2023-10-27|1371.96
#2023-10-30|1387.98
#2023-10-31|1371.15
#2023-11-01|1371.05
#2023-11-02|1370.65
#2023-11-03|1393.28
#2023-11-06|1431.94
#2023-11-07|1418.56
#2023-11-08|1417.85
#2023-11-09|1399.88
#2023-11-10|1385.26
#2023-11-13|1397.28
#2023-11-14|1394.70
#2023-11-15|1419.18
#2023-11-16|1406.94
#2023-11-17|1398.02
#2023-11-20|1416.88
#2023-11-21|1420.50
#2023-11-22|1411.62
#2023-11-23|1436.74
#2023-11-24|1420.81
#2023-11-27|1408.70
#2023-11-28|1406.63
#2023-11-29|1380.83
#2023-11-30|1379.15
#2023-12-01|1367.74
#2023-12-04|1350.31
#2023-12-05|1334.49
#2023-12-06|1344.68
#2023-12-07|1335.26
#2023-12-08|1324.72
#2023-12-11|1324.15
#2023-12-12|1332.40
#2023-12-13|1307.25
#2023-12-14|1314.56
#2023-12-15|1333.14
#2023-12-18|1320.65
#2023-12-19|1305.69
#2023-12-20|1302.06
#2023-12-21|1309.76
#2023-12-22|1296.53
#2023-12-25|1295.32
#2023-12-26|1296.15
#2023-12-27|1307.53
#2023-12-28|1344.58
#2023-12-29|1358.43
#2024-01-01|1358.43
#2024-01-02|1345.15
#2024-01-03|1344.19
#2024-01-04|1337.49
#2024-01-05|1325.28
#2024-01-08|1298.57
#2024-01-09|1303.54
#2024-01-10|1300.19
#2024-01-11|1309.31
#2024-01-12|1307.61
#2024-01-15|1311.68
#2024-01-16|1295.48
#2024-01-17|1234.72
#2024-01-18|1240.08
#2024-01-19|1214.49
#2024-01-22|1169.78
#2024-01-23|1193.31
#2024-01-24|1233.62
#2024-01-25|1268.18
#2024-01-26|1250.88
#2024-01-29|1251.63
#2024-01-30|1214.80
#2024-01-31|1201.90
#2024-02-01|1204.13
#2024-02-02|1186.22
#2024-02-05|1167.08
#2024-02-06|1219.58
#2024-02-07|1218.57
#2024-02-08|1231.57
#2024-02-09|1210.57
#2024-02-12|1210.89
#2024-02-13|1210.92
#2024-02-14|1202.73
#2024-02-15|1199.82
#2024-02-16|1248.39
#2024-02-19|1241.42
#2024-02-20|1255.65
#2024-02-21|1279.47
#2024-02-22|1301.44
#2024-02-23|1307.05
#2024-02-26|1305.58
#2024-02-27|1319.95
#2024-02-28|1293.12
#2024-02-29|1304.84
#2024-03-01|1314.11
#2024-03-04|1313.76
#2024-03-05|1287.92
#2024-03-06|1303.42
#2024-03-07|1296.28
#2024-03-08|1314.41
#2024-03-11|1324.06
#2024-03-12|1338.10
#2024-03-13|1342.35
#2024-03-14|1337.57
#2024-03-15|1331.32
#2024-03-18|1349.11
#2024-03-19|1326.02
#2024-03-20|1333.00
#2024-03-21|1346.75
#2024-03-22|1322.65
#2024-03-25|1315.87
#2024-03-26|1300.01
#2024-03-27|1286.62
#2024-03-28|1298.81
#2024-03-29|1299.07
#2024-04-01|1300.27
#2024-04-02|1312.84
#2024-04-03|1310.94
#2024-04-04|1311.01
#2024-04-05|1278.89
#2024-04-08|1297.61
#2024-04-09|1316.45
#2024-04-10|1321.70
#2024-04-11|1323.60
#2024-04-12|1301.18
#2024-04-15|1294.31
#2024-04-16|1262.20
#2024-04-17|1277.46
#2024-04-18|1279.09
#2024-04-19|1265.81
#2024-04-22|1267.46
#2024-04-23|1269.55
#2024-04-24|1294.19
#2024-04-25|1304.65
#2024-04-26|1340.89
#2024-04-29|1358.24
#2024-04-30|1354.05
#2024-05-01|1353.65
#2024-05-02|1382.25
#2024-05-03|1388.30
#2024-05-06|1398.41
#2024-05-07|1400.22
#2024-05-08|1378.97
#2024-05-09|1418.69
#2024-05-10|1451.79
#2024-05-13|1470.20
#2024-05-14|1465.29
#2024-05-15|1465.50
#2024-05-16|1481.40
#2024-05-17|1504.41
#2024-05-20|1516.10
#2024-05-21|1476.24
#2024-05-22|1488.27
#2024-05-23|1448.62
#2024-05-24|1430.43
#2024-05-27|1458.82
#2024-05-28|1454.36
#2024-05-29|1436.30
#2024-05-30|1420.67
#2024-05-31|1405.13
#2024-06-03|1414.09
#2024-06-04|1437.63
#2024-06-05|1416.98
#2024-06-06|1416.13
#2024-06-07|1423.64
#2024-06-10|1423.32
#2024-06-11|1389.89
#2024-06-12|1389.96
#2024-06-13|1395.99
#2024-06-14|1403.94
#2024-06-17|1386.17
#2024-06-18|1390.04
#2024-06-19|1410.72
#2024-06-20|1395.25
#2024-06-21|1376.14
#2024-06-24|1359.54
#2024-06-25|1362.33
#2024-06-26|1369.02
#2024-06-27|1339.41
#2024-06-28|1351.38
#2024-07-01|1351.04
#2024-07-02|1348.34
#2024-07-03|1368.50
#2024-07-04|1367.81
#2024-07-05|1363.48
#2024-07-08|1336.38
#2024-07-09|1343.58
#2024-07-10|1328.99
#2024-07-11|1357.79
#2024-07-12|1369.11
#2024-07-15|1353.52
#2024-07-16|1348.07
#2024-07-17|1341.27
#2024-07-18|1346.36
#2024-07-19|1322.07
#2024-07-22|1330.33
#2024-07-23|1306.49
#2024-07-24|1300.07
#2024-07-25|1278.69
#2024-07-26|1289.34
#2024-07-29|1286.20
#2024-07-30|1267.33
#2024-07-31|1301.75
#2024-08-01|1296.88
#2024-08-02|1284.13
#2024-08-05|1256.55
#2024-08-06|1270.02
#2024-08-07|1282.20
#2024-08-08|1276.18
#2024-08-09|1285.50
#2024-08-12|1284.32
#2024-08-13|1284.73
#2024-08-14|1269.57
#2024-08-15|1275.09
#2024-08-16|1283.16
#2024-08-19|1292.53
#2024-08-20|1281.64
#2024-08-21|1273.66
#2024-08-22|1268.17
#2024-08-23|1264.16
#2024-08-26|1273.79
#2024-08-27|1270.39
#2024-08-28|1255.89
#2024-08-29|1262.23
#2024-08-30|1277.50
#2024-09-02|1261.99
#2024-09-03|1260.49
#2024-09-04|1247.38
#2024-09-05|1249.90
#2024-09-06|1249.46
#2024-09-09|1223.08
#2024-09-10|1211.89
#2024-09-11|1204.51
#2024-09-12|1208.78
#2024-09-13|1217.60
#2024-09-16|1216.96
#2024-09-17|1220.48
#2024-09-18|1220.31
#2024-09-19|1247.19
#2024-09-20|1266.35
#2024-09-23|1266.28
#2024-09-24|1319.44
#2024-09-25|1325.69
#2024-09-26|1400.29
#2024-09-27|1485.15
#2024-09-30|1608.30
#2024-10-01|1606.60
#2024-10-02|1774.12
#2024-10-03|1718.82
#2024-10-04|1798.55
#2024-10-07|1923.51
#2024-10-08|1642.54
#2024-10-09|1560.05
#2024-10-10|1614.05
#2024-10-11|1612.54
#2024-10-14|1584.79
#2024-10-15|1516.59
#2024-10-16|1542.39
#2024-10-17|1499.73
#2024-10-18|1576.22
#2024-10-21|1556.53
#2024-10-22|1569.10
#2024-10-23|1579.16
#2024-10-24|1546.80
#2024-10-25|1568.78
#2024-10-28|1588.26
#2024-10-29|1572.76
#2024-10-30|1549.81
#2024-10-31|1553.93
#2024-11-01|1559.07
#2024-11-04|1576.74
#2024-11-05|1624.86
#2024-11-06|1611.89
#2024-11-07|1662.75
#2024-11-08|1643.76
#2024-11-11|1629.30
#2024-11-12|1587.17
#2024-11-13|1582.79
#2024-11-14|1538.57
#2024-11-15|1527.65
#2024-11-18|1535.37
#2024-11-19|1547.58
#2024-11-20|1562.64
#2024-11-21|1548.18
#2024-11-22|1500.66
#2024-11-25|1501.54
#2024-11-26|1493.15
#2024-11-27|1525.89
#2024-11-28|1506.75
#2024-11-29|1528.86
#2024-12-02|1553.06
#2024-12-03|1560.97
#2024-12-04|1554.93
#2024-12-05|1550.19
#2024-12-06|1571.56
#2024-12-09|1630.34
#2024-12-10|1596.82
#2024-12-11|1610.49
#2024-12-12|1624.66
#2024-12-13|1584.32
#2024-12-16|1566.57
#2024-12-17|1554.44
#2024-12-18|1567.72
#2024-12-19|1555.06
#2024-12-20|1544.51
#2024-12-23|1553.68
#2024-12-24|1569.88
#2024-12-25|1570.57
#2024-12-26|1570.93
#2024-12-27|1579.50
#2024-12-30|1580.75
#2024-12-31|1580.36
#2025-01-01|1580.36
#2025-01-02|1530.89
#2025-01-03|1514.10
#2025-01-06|1512.72
#2025-01-07|1509.45
#2025-01-08|1486.30
#2025-01-09|1495.94
#2025-01-10|1459.54
#2025-01-13|1452.79
#2025-01-14|1486.73
#2025-01-15|1477.87
#2025-01-16|1491.55
#2025-01-17|1501.64
#2025-01-20|1512.21
#2025-01-21|1525.62
#2025-01-22|1513.28
#2025-01-23|1508.84
#2025-01-24|1531.62
#2025-01-27|1541.68
#2025-01-28|1532.05
#2025-01-29|1531.90
#2025-01-30|1531.98
#2025-01-31|1531.88
#2025-02-03|1533.84
#2025-02-04|1563.26
#2025-02-05|1543.75
#2025-02-06|1572.63
#2025-02-07|1585.69
#2025-02-10|1605.28
#2025-02-11|1580.09
#2025-02-12|1615.44
#2025-02-13|1585.37
#2025-02-14|1646.25
#2025-02-17|1661.09
#2025-02-18|1666.78
#2025-02-19|1678.66
#2025-02-20|1677.37
#2025-02-21|1722.11
#2025-02-24|1713.72
#2025-02-25|1684.28
#2025-02-26|1736.26
#2025-02-27|1735.41
#2025-02-28|1659.67
#2025-03-03|1665.31
#2025-03-04|1658.64
#2025-03-05|1701.33
#2025-03-06|1743.71
#2025-03-07|1729.91
#2025-03-10|1714.82
#2025-03-11|1716.86
#2025-03-12|1719.15
#2025-03-13|1700.65
#2025-03-14|1746.99
#2025-03-17|1765.47
#2025-03-18|1796.56
#2025-03-19|1794.77
#2025-03-20|1764.52
#2025-03-21|1720.81
#2025-03-24|1723.25
#2025-03-25|1694.27
#2025-03-26|1705.87
#2025-03-27|1721.60
#2025-03-28|1709.07
#2025-03-31|1680.17
#2025-04-01|1697.00
#2025-04-02|1709.33
#2025-04-03|1700.22
#2025-04-04|1701.58
#2025-04-07|1469.70
#2025-04-08|1511.23
#2025-04-09|1546.02
#2025-04-10|1572.17
#2025-04-11|1594.72
#2025-04-14|1627.08
#2025-04-15|1623.99
#2025-04-16|1594.39
#2025-04-17|1608.89
#2025-04-18|1610.57
#2025-04-21|1612.77
#2025-04-22|1649.32
#2025-04-23|1664.66
#2025-04-24|1669.87
#2025-04-25|1667.09
#2025-04-28|1652.56
#2025-04-29|1657.39
#2025-04-30|1670.86
#2025-05-01|1670.32
#2025-05-02|1694.70
#2025-05-05|1694.71
#2025-05-06|1704.98
#2025-05-07|1692.98
#2025-05-08|1684.92
#2025-05-09|1683.43
#2025-05-12|1703.07
#2025-05-13|1700.48
#2025-05-14|1707.59
#2025-05-15|1693.20
#2025-05-16|1696.26
#2025-05-19|1702.69
#2025-05-20|1731.55
#2025-05-21|1752.59
#2025-05-22|1740.17
#2025-05-23|1733.85
#2025-05-26|1721.77
#2025-05-27|1727.18
#2025-05-28|1724.36
#2025-05-29|1754.76
#2025-05-30|1744.51
#2025-06-02|1724.45
#2025-06-03|1754.68
#2025-06-04|1777.58
#2025-06-05|1779.29
#2025-06-06|1782.96
#2025-06-09|1820.54
#2025-06-10|1838.23
#2025-06-11|1852.98
#2025-06-12|1875.23
#2025-06-13|1861.04
#2025-06-16|1872.02
#2025-06-17|1848.17
#2025-06-18|1847.74
#2025-06-19|1804.50
#2025-06-20|1814.31
#2025-06-23|1833.85
#2025-06-24|1868.23
#2025-06-25|1896.34
#2025-06-26|1888.18
#2025-06-27|1890.58
#2025-06-30|1892.93
#2025-07-01|1892.23
#2025-07-02|1915.58
#2025-07-03|1926.86
#2025-07-04|1929.50
#2025-07-07|1921.65
#2025-07-08|1941.20
#2025-07-09|1942.98
#2025-07-10|1961.72
#2025-07-11|1980.00
#2025-07-14|2013.05
#2025-07-15|2012.46
#2025-07-16|2016.32
#2025-07-17|2049.85
#2025-07-18|2067.97
#2025-07-21|2098.58
#2025-07-22|2105.67
#2025-07-23|2102.29
#2025-07-24|2157.87
#2025-07-25|2135.47
#2025-07-28|2153.31
#2025-07-29|2179.03
#2025-07-30|2157.36
#2025-07-31|2113.87
#2025-08-01|2078.85
#2025-08-04|2099.26
#2025-08-05|2157.01
#2025-08-06|2157.66
#2025-08-07|2191.70
#2025-08-08|2192.56
#2025-08-11|2201.44
#2025-08-12|2202.57
#2025-08-13|2234.12
#2025-08-14|2250.10
#2025-08-15|2297.26
#2025-08-18|2330.39
#2025-08-19|2322.16
#2025-08-20|2285.03
#2025-08-21|2290.83
#2025-08-22|2302.63
#2025-08-25|2347.71
#2025-08-26|2344.90
#2025-08-27|2280.76
#2025-08-28|2276.45
#2025-08-29|2299.46
#2025-09-01|2318.25
#2025-09-02|2278.92
#2025-09-03|2298.47
#2025-09-04|2248.55
#2025-09-05|2331.75
#2025-09-08|2354.02
#2025-09-09|2364.94
#2025-09-10|2356.50
#2025-09-11|2363.36
#2025-09-12|2384.52
#2025-09-15|2369.92
#2025-09-16|2357.53
#2025-09-17|2371.50
#2025-09-18|2355.22
#2025-09-19|2355.21
#2025-09-22|2347.32
#2025-09-23|2320.27
#2025-09-24|2322.81
#2025-09-25|2313.56
#2025-09-26|2290.89
#2025-09-29|2342.48
#2025-09-30|2385.69
#2025-10-01|2385.22
#2025-10-02|2410.10
#2025-10-03|2406.55
#2025-10-06|2402.63
#2025-10-07|2402.54
#2025-10-08|2401.62
#2025-10-09|2392.21
#2025-10-10|2336.06
#2025-10-13|2328.48
#2025-10-14|2273.26
#2025-10-15|2319.85
#2025-10-16|2321.59
#2025-10-17|2243.93
#2025-10-20|2266.67
#2025-10-21|2283.99
#2025-10-22|2269.46
#2025-10-23|2251.54
#2025-10-24|2266.51
#2025-10-27|2294.53
#2025-10-28|2262.86
#2025-10-29|2262.20
#2025-10-30|2275.14
#2025-10-31|2248.50
#2025-11-03|2276.18
#2025-11-04|2230.16
#2025-11-05|2231.49
#2025-11-06|2256.14
#2025-11-07|2240.29
#2025-11-10|2271.37
#2025-11-11|2274.27
#2025-11-12|2276.58
#2025-11-13|2301.84
#2025-11-14|2274.15
#2025-11-17|2264.97
#2025-11-18|2205.47
#2025-11-19|2205.85
#2025-11-20|2209.27
#2025-11-21|2133.43
#2025-11-24|2164.56
#2025-11-25|2178.28
#2025-11-26|2181.77
#2025-11-27|2188.92
#2025-11-28|2198.15
#2025-12-01|2203.58
#2025-12-02|2198.85
#2025-12-03|2175.99
#2025-12-04|2188.24
#2025-12-05|2195.02
#2025-12-08|2184.55
#2025-12-09|2145.68
#2025-12-10|2155.06
#2025-12-11|2135.30
#2025-12-12|2168.68
#2025-12-15|2155.36
#2025-12-16|2120.50
#2025-12-17|2141.68
#2025-12-18|2135.54
#2025-12-19|2166.55
#2025-12-22|2179.52
#2025-12-23|2176.16
#2025-12-24|2171.73
#2025-12-25|2172.62
#2025-12-26|2174.34
#2025-12-29|2154.68
#2025-12-30|2143.34
#2025-12-31|2142.89
#2026-01-01|2142.89
#2026-01-02|2168.37
#2026-01-05|2190.57
#2026-01-06|2213.32
#2026-01-07|2222.72
#2026-01-08|2214.61
#2026-01-09|2230.18
#2026-01-12|2253.37
#2026-01-13|2263.11
#2026-01-14|2267.94
#2026-01-15|2268.95
#2026-01-16|2262.72
#2026-01-19|2258.71
#2026-01-20|2266.95
#2026-01-21|2284.61
#2026-01-22|2279.33
#2026-01-23|2296.35
#2026-01-26|2296.91
#2026-01-27|2291.53
#2026-01-28|2312.28
#2026-01-29|2330.14
#2026-01-30|2287.91
#2026-02-02|2206.68
#2026-02-03|2253.59
#2026-02-04|2265.50
#2026-02-05|2244.09
#2026-02-06|2237.50
#2026-02-09|2290.36
#2026-02-10|2309.66
#2026-02-11|2330.10
#2026-02-12|2340.59
#2026-02-13|2312.02
#2026-02-16|2325.89
#2026-02-17|2325.86
#2026-02-18|2326.12
#2026-02-19|2326.20
#2026-02-20|2321.13
#2026-02-23|2370.18
#2026-02-24|2352.38
#2026-02-25|2368.07
#2026-02-26|2339.28
#2026-02-27|2357.48
#2026-03-02|2334.43
#2026-03-03|2259.16
#2026-03-04|2223.38
#2026-03-05|2243.08
#2026-03-06|2267.60
#2026-03-09|2248.51
#2026-03-10|2304.55
#2026-03-11|2309.09
#2026-03-12|2294.06
#2026-03-13|2267.27