Table Data - NASDAQ China TR Index
| Title | NASDAQ China TR Index |
|---|---|
| Series ID | NASDAQNQCNT |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:43 PM CST |
| Notes | For more information about this series, see: NQCNT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 218.10 |
| 2001-04-02 | 219.16 |
| 2001-04-03 | 213.03 |
| 2001-04-04 | 200.30 |
| 2001-04-05 | 201.07 |
| 2001-04-06 | 209.81 |
| 2001-04-09 | 208.09 |
| 2001-04-10 | 212.26 |
| 2001-04-11 | 221.39 |
| 2001-04-12 | 224.64 |
| 2001-04-13 | . |
| 2001-04-16 | 225.57 |
| 2001-04-17 | 219.64 |
| 2001-04-18 | 231.97 |
| 2001-04-19 | 239.08 |
| 2001-04-20 | 235.31 |
| 2001-04-23 | 235.73 |
| 2001-04-24 | 235.96 |
| 2001-04-25 | 236.00 |
| 2001-04-26 | 237.23 |
| 2001-04-27 | 240.18 |
| 2001-04-30 | 240.90 |
| 2001-05-01 | 240.90 |
| 2001-05-02 | 253.61 |
| 2001-05-03 | 253.75 |
| 2001-05-04 | 246.86 |
| 2001-05-07 | 249.13 |
| 2001-05-08 | 250.60 |
| 2001-05-09 | 253.71 |
| 2001-05-10 | 251.78 |
| 2001-05-11 | 250.41 |
| 2001-05-14 | 245.01 |
| 2001-05-15 | 247.85 |
| 2001-05-16 | 251.48 |
| 2001-05-17 | 255.17 |
| 2001-05-18 | 254.13 |
| 2001-05-21 | 260.85 |
| 2001-05-22 | 266.55 |
| 2001-05-23 | 265.44 |
| 2001-05-24 | 266.31 |
| 2001-05-25 | 268.85 |
| 2001-05-28 | . |
| 2001-05-29 | 265.14 |
| 2001-05-30 | 260.49 |
| 2001-05-31 | 256.87 |
| 2001-06-01 | 256.54 |
| 2001-06-04 | 259.96 |
| 2001-06-05 | 263.80 |
| 2001-06-06 | 265.06 |
| 2001-06-07 | 266.49 |
| 2001-06-08 | 268.91 |
| 2001-06-11 | 265.62 |
| 2001-06-12 | 263.13 |
| 2001-06-13 | 264.88 |
| 2001-06-14 | 255.69 |
| 2001-06-15 | 254.86 |
| 2001-06-18 | 248.29 |
| 2001-06-19 | 251.98 |
| 2001-06-20 | 250.90 |
| 2001-06-21 | 259.92 |
| 2001-06-22 | 262.64 |
| 2001-06-25 | 264.46 |
| 2001-06-26 | 259.87 |
| 2001-06-27 | 261.48 |
| 2001-06-28 | 255.11 |
| 2001-06-29 | 258.23 |
| 2001-07-02 | 257.70 |
| 2001-07-03 | 261.64 |
| 2001-07-04 | . |
| 2001-07-05 | 253.21 |
| 2001-07-06 | 252.68 |
| 2001-07-09 | 244.37 |
| 2001-07-10 | 245.56 |
| 2001-07-11 | 240.73 |
| 2001-07-12 | 245.45 |
| 2001-07-13 | 243.18 |
| 2001-07-16 | 241.20 |
| 2001-07-17 | 234.12 |
| 2001-07-18 | 231.50 |
| 2001-07-19 | 224.59 |
| 2001-07-20 | 226.67 |
| 2001-07-23 | 223.52 |
| 2001-07-24 | 225.18 |
| 2001-07-25 | 224.36 |
| 2001-07-26 | 223.53 |
| 2001-07-27 | 226.14 |
| 2001-07-30 | 222.22 |
| 2001-07-31 | 221.39 |
| 2001-08-01 | 224.42 |
| 2001-08-02 | 222.81 |
| 2001-08-03 | 216.28 |
| 2001-08-06 | 208.98 |
| 2001-08-07 | 206.08 |
| 2001-08-08 | 206.69 |
| 2001-08-09 | 207.67 |
| 2001-08-10 | 208.12 |
| 2001-08-13 | 208.63 |
| 2001-08-14 | 215.95 |
| 2001-08-15 | 219.28 |
| 2001-08-16 | 207.50 |
| 2001-08-17 | 202.12 |
| 2001-08-20 | 196.73 |
| 2001-08-21 | 197.80 |
| 2001-08-22 | 189.98 |
| 2001-08-23 | 191.27 |
| 2001-08-24 | 184.39 |
| 2001-08-27 | 184.77 |
| 2001-08-28 | 186.51 |
| 2001-08-29 | 183.66 |
| 2001-08-30 | 184.54 |
| 2001-08-31 | 182.21 |
| 2001-09-03 | . |
| 2001-09-04 | 181.33 |
| 2001-09-05 | 178.95 |
| 2001-09-06 | 175.19 |
| 2001-09-07 | 171.39 |
| 2001-09-10 | 170.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 156.99 |
| 2001-09-18 | 158.80 |
| 2001-09-19 | 166.71 |
| 2001-09-20 | 165.41 |
| 2001-09-21 | 163.21 |
| 2001-09-24 | 171.84 |
| 2001-09-25 | 166.70 |
| 2001-09-26 | 166.46 |
| 2001-09-27 | 168.76 |
| 2001-09-28 | 173.59 |
| 2001-10-01 | 173.60 |
| 2001-10-02 | 173.60 |
| 2001-10-03 | 174.99 |
| 2001-10-04 | 179.10 |
| 2001-10-05 | 177.64 |
| 2001-10-08 | 171.99 |
| 2001-10-09 | 180.43 |
| 2001-10-10 | 182.35 |
| 2001-10-11 | 183.92 |
| 2001-10-12 | 176.43 |
| 2001-10-15 | 173.16 |
| 2001-10-16 | 172.19 |
| 2001-10-17 | 172.67 |
| 2001-10-18 | 166.28 |
| 2001-10-19 | 166.80 |
| 2001-10-22 | 166.90 |
| 2001-10-23 | 178.26 |
| 2001-10-24 | 178.14 |
| 2001-10-25 | 177.65 |
| 2001-10-26 | 180.02 |
| 2001-10-29 | 178.20 |
| 2001-10-30 | 179.30 |
| 2001-10-31 | 180.25 |
| 2001-11-01 | 181.74 |
| 2001-11-02 | 180.46 |
| 2001-11-05 | 184.46 |
| 2001-11-06 | 182.56 |
| 2001-11-07 | 177.57 |
| 2001-11-08 | 182.01 |
| 2001-11-09 | 182.48 |
| 2001-11-12 | 181.43 |
| 2001-11-13 | 182.35 |
| 2001-11-14 | 187.15 |
| 2001-11-15 | 190.69 |
| 2001-11-16 | 190.78 |
| 2001-11-19 | 192.25 |
| 2001-11-20 | 188.44 |
| 2001-11-21 | 187.79 |
| 2001-11-22 | . |
| 2001-11-23 | 192.89 |
| 2001-11-26 | 192.00 |
| 2001-11-27 | 191.66 |
| 2001-11-28 | 188.20 |
| 2001-11-29 | 187.97 |
| 2001-11-30 | 191.36 |
| 2001-12-03 | 191.16 |
| 2001-12-04 | 195.05 |
| 2001-12-05 | 195.30 |
| 2001-12-06 | 198.27 |
| 2001-12-07 | 197.57 |
| 2001-12-10 | 198.01 |
| 2001-12-11 | 198.50 |
| 2001-12-12 | 198.75 |
| 2001-12-13 | 192.35 |
| 2001-12-14 | 191.28 |
| 2001-12-17 | 191.12 |
| 2001-12-18 | 190.69 |
| 2001-12-19 | 190.66 |
| 2001-12-20 | 193.23 |
| 2001-12-21 | 188.52 |
| 2001-12-24 | 188.83 |
| 2001-12-25 | . |
| 2001-12-26 | 189.39 |
| 2001-12-27 | 191.33 |
| 2001-12-28 | 192.25 |
| 2001-12-31 | 192.40 |
| 2002-01-01 | . |
| 2002-01-02 | 192.46 |
| 2002-01-03 | 194.04 |
| 2002-01-04 | 196.30 |
| 2002-01-07 | 200.27 |
| 2002-01-08 | 196.21 |
| 2002-01-09 | 188.15 |
| 2002-01-10 | 185.22 |
| 2002-01-11 | 184.54 |
| 2002-01-14 | 184.38 |
| 2002-01-15 | 180.50 |
| 2002-01-16 | 180.32 |
| 2002-01-17 | 181.90 |
| 2002-01-18 | 182.44 |
| 2002-01-21 | . |
| 2002-01-22 | 175.50 |
| 2002-01-23 | 174.95 |
| 2002-01-24 | 175.72 |
| 2002-01-25 | 175.77 |
| 2002-01-28 | 175.45 |
| 2002-01-29 | 180.40 |
| 2002-01-30 | 177.73 |
| 2002-01-31 | 178.42 |
| 2002-02-01 | 177.48 |
| 2002-02-04 | 177.37 |
| 2002-02-05 | 176.93 |
| 2002-02-06 | 176.86 |
| 2002-02-07 | 174.23 |
| 2002-02-08 | 176.72 |
| 2002-02-11 | 181.20 |
| 2002-02-12 | 181.20 |
| 2002-02-13 | 181.20 |
| 2002-02-14 | 181.20 |
| 2002-02-15 | 184.99 |
| 2002-02-18 | . |
| 2002-02-19 | 185.65 |
| 2002-02-20 | 183.09 |
| 2002-02-21 | 183.47 |
| 2002-02-22 | 182.29 |
| 2002-02-25 | 179.12 |
| 2002-02-26 | 179.77 |
| 2002-02-27 | 183.17 |
| 2002-02-28 | 180.92 |
| 2002-03-01 | 179.33 |
| 2002-03-04 | 182.91 |
| 2002-03-05 | 185.49 |
| 2002-03-06 | 187.21 |
| 2002-03-07 | 191.63 |
| 2002-03-08 | 192.17 |
| 2002-03-11 | 194.54 |
| 2002-03-12 | 195.61 |
| 2002-03-13 | 194.41 |
| 2002-03-14 | 195.61 |
| 2002-03-15 | 192.85 |
| 2002-03-18 | 192.25 |
| 2002-03-19 | 191.50 |
| 2002-03-20 | 190.19 |
| 2002-03-21 | 187.20 |
| 2002-03-22 | 188.00 |
| 2002-03-25 | 187.31 |
| 2002-03-26 | 185.63 |
| 2002-03-27 | 189.37 |
| 2002-03-28 | 190.77 |
| 2002-03-29 | . |
| 2002-04-01 | 190.54 |
| 2002-04-02 | 189.86 |
| 2002-04-03 | 189.98 |
| 2002-04-04 | 190.53 |
| 2002-04-05 | 190.42 |
| 2002-04-08 | 189.98 |
| 2002-04-09 | 190.13 |
| 2002-04-10 | 188.56 |
| 2002-04-11 | 188.12 |
| 2002-04-12 | 188.32 |
| 2002-04-15 | 189.00 |
| 2002-04-16 | 189.96 |
| 2002-04-17 | 193.45 |
| 2002-04-18 | 193.87 |
| 2002-04-19 | 193.62 |
| 2002-04-22 | 191.60 |
| 2002-04-23 | 194.87 |
| 2002-04-24 | 194.84 |
| 2002-04-25 | 194.82 |
| 2002-04-26 | 195.18 |
| 2002-04-29 | 195.37 |
| 2002-04-30 | 196.33 |
| 2002-05-01 | 196.33 |
| 2002-05-02 | 201.43 |
| 2002-05-03 | 202.91 |
| 2002-05-06 | 202.15 |
| 2002-05-07 | 202.06 |
| 2002-05-08 | 201.26 |
| 2002-05-09 | 201.26 |
| 2002-05-10 | 200.34 |
| 2002-05-13 | 200.37 |
| 2002-05-14 | 200.27 |
| 2002-05-15 | 202.84 |
| 2002-05-16 | 203.31 |
| 2002-05-17 | 207.18 |
| 2002-05-20 | 207.02 |
| 2002-05-21 | 205.32 |
| 2002-05-22 | 205.34 |
| 2002-05-23 | 203.76 |
| 2002-05-24 | 203.94 |
| 2002-05-27 | . |
| 2002-05-28 | 203.66 |
| 2002-05-29 | 201.60 |
| 2002-05-30 | 199.62 |
| 2002-05-31 | 199.19 |
| 2002-06-03 | 199.48 |
| 2002-06-04 | 198.88 |
| 2002-06-05 | 200.22 |
| 2002-06-06 | 201.67 |
| 2002-06-07 | 200.78 |
| 2002-06-10 | 201.36 |
| 2002-06-11 | 200.64 |
| 2002-06-12 | 199.72 |
| 2002-06-13 | 200.58 |
| 2002-06-14 | 197.96 |
| 2002-06-17 | 194.64 |
| 2002-06-18 | 194.46 |
| 2002-06-19 | 189.91 |
| 2002-06-20 | 191.77 |
| 2002-06-21 | 191.21 |
| 2002-06-24 | 196.21 |
| 2002-06-25 | 194.38 |
| 2002-06-26 | 190.60 |
| 2002-06-27 | 192.56 |
| 2002-06-28 | 194.73 |
| 2002-07-01 | 194.49 |
| 2002-07-02 | 193.18 |
| 2002-07-03 | 196.38 |
| 2002-07-04 | . |
| 2002-07-05 | 199.58 |
| 2002-07-08 | 199.96 |
| 2002-07-09 | 199.70 |
| 2002-07-10 | 198.14 |
| 2002-07-11 | 196.24 |
| 2002-07-12 | 197.71 |
| 2002-07-15 | 195.88 |
| 2002-07-16 | 194.25 |
| 2002-07-17 | 191.73 |
| 2002-07-18 | 192.07 |
| 2002-07-19 | 189.28 |
| 2002-07-22 | 182.81 |
| 2002-07-23 | 185.81 |
| 2002-07-24 | 180.56 |
| 2002-07-25 | 179.83 |
| 2002-07-26 | 175.70 |
| 2002-07-29 | 178.40 |
| 2002-07-30 | 183.40 |
| 2002-07-31 | 186.18 |
| 2002-08-01 | 184.78 |
| 2002-08-02 | 181.33 |
| 2002-08-05 | 177.84 |
| 2002-08-06 | 174.85 |
| 2002-08-07 | 178.71 |
| 2002-08-08 | 179.14 |
| 2002-08-09 | 181.25 |
| 2002-08-12 | 179.89 |
| 2002-08-13 | 181.87 |
| 2002-08-14 | 180.21 |
| 2002-08-15 | 184.63 |
| 2002-08-16 | 185.18 |
| 2002-08-19 | 186.89 |
| 2002-08-20 | 188.62 |
| 2002-08-21 | 188.65 |
| 2002-08-22 | 189.30 |
| 2002-08-23 | 186.22 |
| 2002-08-26 | 186.15 |
| 2002-08-27 | 185.09 |
| 2002-08-28 | 183.75 |
| 2002-08-29 | 182.44 |
| 2002-08-30 | 182.72 |
| 2002-09-02 | . |
| 2002-09-03 | 179.47 |
| 2002-09-04 | 178.69 |
| 2002-09-05 | 177.33 |
| 2002-09-06 | 177.01 |
| 2002-09-09 | 178.01 |
| 2002-09-10 | 180.75 |
| 2002-09-11 | 180.53 |
| 2002-09-12 | 180.25 |
| 2002-09-13 | 176.59 |
| 2002-09-16 | 174.53 |
| 2002-09-17 | 176.66 |
| 2002-09-18 | 173.17 |
| 2002-09-19 | 173.90 |
| 2002-09-20 | 171.92 |
| 2002-09-23 | 172.14 |
| 2002-09-24 | 171.25 |
| 2002-09-25 | 169.99 |
| 2002-09-26 | 171.42 |
| 2002-09-27 | 171.78 |
| 2002-09-30 | 170.38 |
| 2002-10-01 | 170.38 |
| 2002-10-02 | 171.73 |
| 2002-10-03 | 169.66 |
| 2002-10-04 | 170.56 |
| 2002-10-07 | 167.44 |
| 2002-10-08 | 167.36 |
| 2002-10-09 | 166.27 |
| 2002-10-10 | 163.34 |
| 2002-10-11 | 164.57 |
| 2002-10-14 | 164.70 |
| 2002-10-15 | 170.28 |
| 2002-10-16 | 173.71 |
| 2002-10-17 | 175.29 |
| 2002-10-18 | 176.38 |
| 2002-10-21 | 174.74 |
| 2002-10-22 | 172.76 |
| 2002-10-23 | 178.36 |
| 2002-10-24 | 177.91 |
| 2002-10-25 | 175.42 |
| 2002-10-28 | 177.74 |
| 2002-10-29 | 172.75 |
| 2002-10-30 | 171.77 |
| 2002-10-31 | 169.73 |
| 2002-11-01 | 168.61 |
| 2002-11-04 | 173.47 |
| 2002-11-05 | 172.09 |
| 2002-11-06 | 172.38 |
| 2002-11-07 | 174.22 |
| 2002-11-08 | 173.99 |
| 2002-11-11 | 172.00 |
| 2002-11-12 | 171.26 |
| 2002-11-13 | 170.26 |
| 2002-11-14 | 171.44 |
| 2002-11-15 | 175.00 |
| 2002-11-18 | 174.57 |
| 2002-11-19 | 174.23 |
| 2002-11-20 | 173.81 |
| 2002-11-21 | 174.18 |
| 2002-11-22 | 174.75 |
| 2002-11-25 | 175.92 |
| 2002-11-26 | 174.54 |
| 2002-11-27 | 173.08 |
| 2002-11-28 | . |
| 2002-11-29 | 174.98 |
| 2002-12-02 | 177.91 |
| 2002-12-03 | 181.00 |
| 2002-12-04 | 177.77 |
| 2002-12-05 | 178.77 |
| 2002-12-06 | 179.22 |
| 2002-12-09 | 178.11 |
| 2002-12-10 | 178.17 |
| 2002-12-11 | 177.52 |
| 2002-12-12 | 178.63 |
| 2002-12-13 | 177.59 |
| 2002-12-16 | 176.67 |
| 2002-12-17 | 178.00 |
| 2002-12-18 | 176.10 |
| 2002-12-19 | 175.97 |
| 2002-12-20 | 177.38 |
| 2002-12-23 | 176.53 |
| 2002-12-24 | 176.96 |
| 2002-12-25 | . |
| 2002-12-26 | 176.45 |
| 2002-12-27 | 174.89 |
| 2002-12-30 | 170.63 |
| 2002-12-31 | 170.65 |
| 2003-01-01 | . |
| 2003-01-02 | 171.87 |
| 2003-01-03 | 175.43 |
| 2003-01-06 | 177.81 |
| 2003-01-07 | 178.70 |
| 2003-01-08 | 180.00 |
| 2003-01-09 | 181.19 |
| 2003-01-10 | 183.05 |
| 2003-01-13 | 185.99 |
| 2003-01-14 | 185.28 |
| 2003-01-15 | 184.95 |
| 2003-01-16 | 183.31 |
| 2003-01-17 | 181.59 |
| 2003-01-20 | . |
| 2003-01-21 | 182.81 |
| 2003-01-22 | 182.93 |
| 2003-01-23 | 182.57 |
| 2003-01-24 | 180.73 |
| 2003-01-27 | 178.40 |
| 2003-01-28 | 179.09 |
| 2003-01-29 | 179.22 |
| 2003-01-30 | 179.94 |
| 2003-01-31 | 179.94 |
| 2003-02-03 | 179.94 |
| 2003-02-04 | 180.55 |
| 2003-02-05 | 181.94 |
| 2003-02-06 | 181.59 |
| 2003-02-07 | 181.42 |
| 2003-02-10 | 180.37 |
| 2003-02-11 | 179.83 |
| 2003-02-12 | 182.87 |
| 2003-02-13 | 179.97 |
| 2003-02-14 | 178.79 |
| 2003-02-17 | . |
| 2003-02-18 | 181.31 |
| 2003-02-19 | 182.22 |
| 2003-02-20 | 181.99 |
| 2003-02-21 | 179.26 |
| 2003-02-24 | 179.06 |
| 2003-02-25 | 178.76 |
| 2003-02-26 | 177.89 |
| 2003-02-27 | 177.88 |
| 2003-02-28 | 177.36 |
| 2003-03-03 | 178.84 |
| 2003-03-04 | 177.06 |
| 2003-03-05 | 173.35 |
| 2003-03-06 | 169.07 |
| 2003-03-07 | 168.35 |
| 2003-03-10 | 167.91 |
| 2003-03-11 | 168.92 |
| 2003-03-12 | 170.65 |
| 2003-03-13 | 170.21 |
| 2003-03-14 | 172.38 |
| 2003-03-17 | 169.48 |
| 2003-03-18 | 174.10 |
| 2003-03-19 | 174.66 |
| 2003-03-20 | 175.55 |
| 2003-03-21 | 176.08 |
| 2003-03-24 | 175.51 |
| 2003-03-25 | 175.29 |
| 2003-03-26 | 175.67 |
| 2003-03-27 | 174.21 |
| 2003-03-28 | 175.47 |
| 2003-03-31 | 171.55 |
| 2003-04-01 | 171.27 |
| 2003-04-02 | 172.80 |
| 2003-04-03 | 171.31 |
| 2003-04-04 | 173.88 |
| 2003-04-07 | 176.04 |
| 2003-04-08 | 173.44 |
| 2003-04-09 | 171.46 |
| 2003-04-10 | 171.18 |
| 2003-04-11 | 172.42 |
| 2003-04-14 | 170.93 |
| 2003-04-15 | 172.10 |
| 2003-04-16 | 172.56 |
| 2003-04-17 | 171.39 |
| 2003-04-18 | . |
| 2003-04-21 | 170.94 |
| 2003-04-22 | 169.97 |
| 2003-04-23 | 165.15 |
| 2003-04-24 | 163.56 |
| 2003-04-25 | 164.03 |
| 2003-04-28 | 166.36 |
| 2003-04-29 | 171.06 |
| 2003-04-30 | 170.72 |
| 2003-05-01 | 170.72 |
| 2003-05-02 | 171.51 |
| 2003-05-05 | 174.19 |
| 2003-05-06 | 173.25 |
| 2003-05-07 | 173.77 |
| 2003-05-08 | 173.77 |
| 2003-05-09 | 174.27 |
| 2003-05-12 | 176.49 |
| 2003-05-13 | 177.28 |
| 2003-05-14 | 176.55 |
| 2003-05-15 | 177.54 |
| 2003-05-16 | 177.66 |
| 2003-05-19 | 177.38 |
| 2003-05-20 | 178.24 |
| 2003-05-21 | 180.48 |
| 2003-05-22 | 184.67 |
| 2003-05-23 | 186.75 |
| 2003-05-26 | . |
| 2003-05-27 | 190.82 |
| 2003-05-28 | 191.60 |
| 2003-05-29 | 190.44 |
| 2003-05-30 | 190.77 |
| 2003-06-02 | 195.37 |
| 2003-06-03 | 195.50 |
| 2003-06-04 | 195.52 |
| 2003-06-05 | 194.35 |
| 2003-06-06 | 194.98 |
| 2003-06-09 | 195.55 |
| 2003-06-10 | 194.32 |
| 2003-06-11 | 194.64 |
| 2003-06-12 | 198.15 |
| 2003-06-13 | 204.07 |
| 2003-06-16 | 203.39 |
| 2003-06-17 | 206.14 |
| 2003-06-18 | 204.30 |
| 2003-06-19 | 206.33 |
| 2003-06-20 | 206.40 |
| 2003-06-23 | 203.06 |
| 2003-06-24 | 200.87 |
| 2003-06-25 | 201.91 |
| 2003-06-26 | 201.59 |
| 2003-06-27 | 203.86 |
| 2003-06-30 | 201.85 |
| 2003-07-01 | 201.88 |
| 2003-07-02 | 202.41 |
| 2003-07-03 | 204.17 |
| 2003-07-04 | . |
| 2003-07-07 | 210.01 |
| 2003-07-08 | 212.93 |
| 2003-07-09 | 216.61 |
| 2003-07-10 | 216.28 |
| 2003-07-11 | 214.08 |
| 2003-07-14 | 220.67 |
| 2003-07-15 | 222.03 |
| 2003-07-16 | 223.60 |
| 2003-07-17 | 218.26 |
| 2003-07-18 | 219.14 |
| 2003-07-21 | 219.10 |
| 2003-07-22 | 215.97 |
| 2003-07-23 | 210.95 |
| 2003-07-24 | 212.08 |
| 2003-07-25 | 212.24 |
| 2003-07-28 | 218.47 |
| 2003-07-29 | 223.06 |
| 2003-07-30 | 219.56 |
| 2003-07-31 | 222.00 |
| 2003-08-01 | 225.19 |
| 2003-08-04 | 226.85 |
| 2003-08-05 | 224.42 |
| 2003-08-06 | 219.29 |
| 2003-08-07 | 217.70 |
| 2003-08-08 | 215.56 |
| 2003-08-11 | 221.30 |
| 2003-08-12 | 223.72 |
| 2003-08-13 | 224.57 |
| 2003-08-14 | 224.97 |
| 2003-08-15 | 224.41 |
| 2003-08-18 | 228.57 |
| 2003-08-19 | 226.60 |
| 2003-08-20 | 227.42 |
| 2003-08-21 | 229.75 |
| 2003-08-22 | 233.56 |
| 2003-08-25 | 228.61 |
| 2003-08-26 | 227.61 |
| 2003-08-27 | 227.39 |
| 2003-08-28 | 231.90 |
| 2003-08-29 | 238.01 |
| 2003-09-01 | . |
| 2003-09-02 | 238.92 |
| 2003-09-03 | 242.46 |
| 2003-09-04 | 243.20 |
| 2003-09-05 | 244.77 |
| 2003-09-08 | 244.44 |
| 2003-09-09 | 238.15 |
| 2003-09-10 | 233.32 |
| 2003-09-11 | 237.25 |
| 2003-09-12 | 237.17 |
| 2003-09-15 | 239.00 |
| 2003-09-16 | 240.25 |
| 2003-09-17 | 238.99 |
| 2003-09-18 | 233.53 |
| 2003-09-19 | 229.85 |
| 2003-09-22 | 228.24 |
| 2003-09-23 | 233.49 |
| 2003-09-24 | 239.86 |
| 2003-09-25 | 239.88 |
| 2003-09-26 | 240.72 |
| 2003-09-29 | 238.23 |
| 2003-09-30 | 241.73 |
| 2003-10-01 | 241.91 |
| 2003-10-02 | 246.19 |
| 2003-10-03 | 249.67 |
| 2003-10-06 | 252.67 |
| 2003-10-07 | 255.88 |
| 2003-10-08 | 260.55 |
| 2003-10-09 | 267.04 |
| 2003-10-10 | 270.42 |
| 2003-10-13 | 271.89 |
| 2003-10-14 | 268.56 |
| 2003-10-15 | 271.90 |
| 2003-10-16 | 276.88 |
| 2003-10-17 | 275.86 |
| 2003-10-20 | 279.53 |
| 2003-10-21 | 279.83 |
| 2003-10-22 | 279.67 |
| 2003-10-23 | 263.51 |
| 2003-10-24 | 265.46 |
| 2003-10-27 | 269.55 |
| 2003-10-28 | 278.58 |
| 2003-10-29 | 279.08 |
| 2003-10-30 | 278.44 |
| 2003-10-31 | 279.60 |
| 2003-11-03 | 284.64 |
| 2003-11-04 | 285.80 |
| 2003-11-05 | 284.47 |
| 2003-11-06 | 278.11 |
| 2003-11-07 | 278.90 |
| 2003-11-10 | 276.93 |
| 2003-11-11 | 273.05 |
| 2003-11-12 | 273.78 |
| 2003-11-13 | 278.41 |
| 2003-11-14 | 278.64 |
| 2003-11-17 | 274.83 |
| 2003-11-18 | 276.40 |
| 2003-11-19 | 272.70 |
| 2003-11-20 | 268.65 |
| 2003-11-21 | 268.22 |
| 2003-11-24 | 268.94 |
| 2003-11-25 | 272.10 |
| 2003-11-26 | 274.65 |
| 2003-11-27 | . |
| 2003-11-28 | 285.11 |
| 2003-12-01 | 292.97 |
| 2003-12-02 | 292.50 |
| 2003-12-03 | 294.72 |
| 2003-12-04 | 293.12 |
| 2003-12-05 | 293.01 |
| 2003-12-08 | 293.18 |
| 2003-12-09 | 303.84 |
| 2003-12-10 | 307.06 |
| 2003-12-11 | 309.93 |
| 2003-12-12 | 312.62 |
| 2003-12-15 | 303.89 |
| 2003-12-16 | 298.62 |
| 2003-12-17 | 295.24 |
| 2003-12-18 | 301.15 |
| 2003-12-19 | 309.29 |
| 2003-12-22 | 315.18 |
| 2003-12-23 | 312.54 |
| 2003-12-24 | 314.33 |
| 2003-12-25 | . |
| 2003-12-26 | 314.27 |
| 2003-12-29 | 315.88 |
| 2003-12-30 | 319.64 |
| 2003-12-31 | 323.72 |
| 2004-01-01 | . |
| 2004-01-02 | 338.46 |
| 2004-01-05 | 343.52 |
| 2004-01-06 | 337.49 |
| 2004-01-07 | 336.98 |
| 2004-01-08 | 338.74 |
| 2004-01-09 | 341.04 |
| 2004-01-12 | 332.14 |
| 2004-01-13 | 329.88 |
| 2004-01-14 | 327.56 |
| 2004-01-15 | 326.93 |
| 2004-01-16 | 321.21 |
| 2004-01-19 | . |
| 2004-01-20 | 336.28 |
| 2004-01-21 | 341.20 |
| 2004-01-22 | 341.22 |
| 2004-01-23 | 341.23 |
| 2004-01-26 | 336.06 |
| 2004-01-27 | 340.06 |
| 2004-01-28 | 330.62 |
| 2004-01-29 | 327.73 |
| 2004-01-30 | 324.29 |
| 2004-02-02 | 317.35 |
| 2004-02-03 | 323.11 |
| 2004-02-04 | 319.33 |
| 2004-02-05 | 317.21 |
| 2004-02-06 | 326.03 |
| 2004-02-09 | 337.51 |
| 2004-02-10 | 332.04 |
| 2004-02-11 | 330.93 |
| 2004-02-12 | 333.35 |
| 2004-02-13 | 338.01 |
| 2004-02-16 | . |
| 2004-02-17 | 344.40 |
| 2004-02-18 | 345.44 |
| 2004-02-19 | 339.77 |
| 2004-02-20 | 341.56 |
| 2004-02-23 | 341.09 |
| 2004-02-24 | 339.32 |
| 2004-02-25 | 332.74 |
| 2004-02-26 | 338.58 |
| 2004-02-27 | 344.70 |
| 2004-03-01 | 344.75 |
| 2004-03-02 | 344.46 |
| 2004-03-03 | 341.36 |
| 2004-03-04 | 339.78 |
| 2004-03-05 | 340.42 |
| 2004-03-08 | 344.42 |
| 2004-03-09 | 342.07 |
| 2004-03-10 | 335.26 |
| 2004-03-11 | 325.50 |
| 2004-03-12 | 327.24 |
| 2004-03-15 | 328.83 |
| 2004-03-16 | 328.41 |
| 2004-03-17 | 333.00 |
| 2004-03-18 | 325.76 |
| 2004-03-19 | 323.47 |
| 2004-03-22 | 316.02 |
| 2004-03-23 | 317.49 |
| 2004-03-24 | 323.24 |
| 2004-03-25 | 314.91 |
| 2004-03-26 | 312.70 |
| 2004-03-29 | 307.17 |
| 2004-03-30 | 316.16 |
| 2004-03-31 | 320.41 |
| 2004-04-01 | 319.31 |
| 2004-04-02 | 323.16 |
| 2004-04-05 | 323.18 |
| 2004-04-06 | 330.12 |
| 2004-04-07 | 330.86 |
| 2004-04-08 | 332.35 |
| 2004-04-09 | . |
| 2004-04-12 | 332.12 |
| 2004-04-13 | 331.03 |
| 2004-04-14 | 317.98 |
| 2004-04-15 | 314.00 |
| 2004-04-16 | 315.20 |
| 2004-04-19 | 312.41 |
| 2004-04-20 | 302.14 |
| 2004-04-21 | 291.43 |
| 2004-04-22 | 293.60 |
| 2004-04-23 | 303.17 |
| 2004-04-26 | 290.04 |
| 2004-04-27 | 288.90 |
| 2004-04-28 | 290.33 |
| 2004-04-29 | 280.30 |
| 2004-04-30 | 277.68 |
| 2004-05-03 | 278.94 |
| 2004-05-04 | 288.31 |
| 2004-05-05 | 285.18 |
| 2004-05-06 | 289.40 |
| 2004-05-07 | 286.67 |
| 2004-05-10 | 268.57 |
| 2004-05-11 | 271.30 |
| 2004-05-12 | 274.51 |
| 2004-05-13 | 270.56 |
| 2004-05-14 | 261.71 |
| 2004-05-17 | 248.24 |
| 2004-05-18 | 256.87 |
| 2004-05-19 | 271.78 |
| 2004-05-20 | 268.67 |
| 2004-05-21 | 276.04 |
| 2004-05-24 | 280.47 |
| 2004-05-25 | 282.42 |
| 2004-05-26 | 282.52 |
| 2004-05-27 | 292.45 |
| 2004-05-28 | 294.67 |
| 2004-05-31 | . |
| 2004-06-01 | 293.19 |
| 2004-06-02 | 295.56 |
| 2004-06-03 | 283.83 |
| 2004-06-04 | 284.37 |
| 2004-06-07 | 294.79 |
| 2004-06-08 | 295.02 |
| 2004-06-09 | 293.96 |
| 2004-06-10 | 295.57 |
| 2004-06-11 | . |
| 2004-06-14 | 288.31 |
| 2004-06-15 | 286.30 |
| 2004-06-16 | 285.73 |
| 2004-06-17 | 279.06 |
| 2004-06-18 | 271.55 |
| 2004-06-21 | 272.68 |
| 2004-06-22 | 272.95 |
| 2004-06-23 | 275.40 |
| 2004-06-24 | 286.72 |
| 2004-06-25 | 288.85 |
| 2004-06-28 | 290.59 |
| 2004-06-29 | 287.59 |
| 2004-06-30 | 291.91 |
| 2004-07-01 | 292.40 |
| 2004-07-02 | 292.99 |
| 2004-07-05 | . |
| 2004-07-06 | 297.10 |
| 2004-07-07 | 298.06 |
| 2004-07-08 | 291.21 |
| 2004-07-09 | 292.02 |
| 2004-07-12 | 288.21 |
| 2004-07-13 | 285.46 |
| 2004-07-14 | 281.99 |
| 2004-07-15 | 281.85 |
| 2004-07-16 | 288.87 |
| 2004-07-19 | 294.43 |
| 2004-07-20 | 294.21 |
| 2004-07-21 | 299.08 |
| 2004-07-22 | 295.47 |
| 2004-07-23 | 295.14 |
| 2004-07-26 | 293.22 |
| 2004-07-27 | 293.76 |
| 2004-07-28 | 294.08 |
| 2004-07-29 | 291.94 |
| 2004-07-30 | 294.58 |
| 2004-08-02 | 292.74 |
| 2004-08-03 | 291.43 |
| 2004-08-04 | 289.98 |
| 2004-08-05 | 294.63 |
| 2004-08-06 | 292.23 |
| 2004-08-09 | 288.66 |
| 2004-08-10 | 285.48 |
| 2004-08-11 | 280.11 |
| 2004-08-12 | 281.33 |
| 2004-08-13 | 279.91 |
| 2004-08-16 | 276.58 |
| 2004-08-17 | 277.05 |
| 2004-08-18 | 279.42 |
| 2004-08-19 | 285.21 |
| 2004-08-20 | 284.60 |
| 2004-08-23 | 283.69 |
| 2004-08-24 | 287.42 |
| 2004-08-25 | 291.50 |
| 2004-08-26 | 293.68 |
| 2004-08-27 | 292.95 |
| 2004-08-30 | 296.27 |
| 2004-08-31 | 295.84 |
| 2004-09-01 | 300.14 |
| 2004-09-02 | 299.80 |
| 2004-09-03 | 298.45 |
| 2004-09-06 | . |
| 2004-09-07 | 303.47 |
| 2004-09-08 | 302.09 |
| 2004-09-09 | 297.61 |
| 2004-09-10 | 298.08 |
| 2004-09-13 | 300.02 |
| 2004-09-14 | 301.95 |
| 2004-09-15 | 302.12 |
| 2004-09-16 | 309.09 |
| 2004-09-17 | 312.34 |
| 2004-09-20 | 318.61 |
| 2004-09-21 | 320.26 |
| 2004-09-22 | 316.71 |
| 2004-09-23 | 318.44 |
| 2004-09-24 | 312.32 |
| 2004-09-27 | 311.48 |
| 2004-09-28 | 310.89 |
| 2004-09-29 | 310.81 |
| 2004-09-30 | 317.05 |
| 2004-10-01 | 317.08 |
| 2004-10-04 | 325.13 |
| 2004-10-05 | 324.90 |
| 2004-10-06 | 323.37 |
| 2004-10-07 | 328.81 |
| 2004-10-08 | 326.47 |
| 2004-10-11 | 328.71 |
| 2004-10-12 | 325.38 |
| 2004-10-13 | 320.21 |
| 2004-10-14 | 314.64 |
| 2004-10-15 | 315.72 |
| 2004-10-18 | 314.25 |
| 2004-10-19 | 318.39 |
| 2004-10-20 | 312.00 |
| 2004-10-21 | 312.04 |
| 2004-10-22 | 312.17 |
| 2004-10-25 | 308.01 |
| 2004-10-26 | 309.76 |
| 2004-10-27 | 310.37 |
| 2004-10-28 | 317.05 |
| 2004-10-29 | 311.89 |
| 2004-11-01 | 312.37 |
| 2004-11-02 | 317.88 |
| 2004-11-03 | 321.09 |
| 2004-11-04 | 319.28 |
| 2004-11-05 | 321.66 |
| 2004-11-08 | 322.51 |
| 2004-11-09 | 324.78 |
| 2004-11-10 | 329.04 |
| 2004-11-11 | 329.04 |
| 2004-11-12 | 331.62 |
| 2004-11-15 | 336.37 |
| 2004-11-16 | 331.24 |
| 2004-11-17 | 334.31 |
| 2004-11-18 | 335.16 |
| 2004-11-19 | 334.40 |
| 2004-11-22 | 334.22 |
| 2004-11-23 | 339.49 |
| 2004-11-24 | 341.67 |
| 2004-11-25 | . |
| 2004-11-26 | 339.46 |
| 2004-11-29 | 342.26 |
| 2004-11-30 | 342.64 |
| 2004-12-01 | 342.89 |
| 2004-12-02 | 345.55 |
| 2004-12-03 | 342.92 |
| 2004-12-06 | 344.16 |
| 2004-12-07 | 341.89 |
| 2004-12-08 | 335.14 |
| 2004-12-09 | 335.17 |
| 2004-12-10 | 330.80 |
| 2004-12-13 | 330.42 |
| 2004-12-14 | 333.45 |
| 2004-12-15 | 336.61 |
| 2004-12-16 | 334.74 |
| 2004-12-17 | 335.43 |
| 2004-12-20 | 339.08 |
| 2004-12-21 | 337.66 |
| 2004-12-22 | 335.95 |
| 2004-12-23 | 336.88 |
| 2004-12-24 | . |
| 2004-12-27 | 336.24 |
| 2004-12-28 | 336.66 |
| 2004-12-29 | 338.03 |
| 2004-12-30 | 334.81 |
| 2004-12-31 | 336.02 |
| 2005-01-03 | 337.27 |
| 2005-01-04 | 331.70 |
| 2005-01-05 | 322.70 |
| 2005-01-06 | 320.91 |
| 2005-01-07 | 318.43 |
| 2005-01-10 | 319.01 |
| 2005-01-11 | 318.17 |
| 2005-01-12 | 320.15 |
| 2005-01-13 | 320.54 |
| 2005-01-14 | 318.21 |
| 2005-01-17 | . |
| 2005-01-18 | 323.75 |
| 2005-01-19 | 324.83 |
| 2005-01-20 | 322.39 |
| 2005-01-21 | 319.61 |
| 2005-01-24 | 318.68 |
| 2005-01-25 | 323.30 |
| 2005-01-26 | 325.79 |
| 2005-01-27 | 326.12 |
#2005-01-28| 327.13
#2005-01-31| 329.36
#2005-02-01| 325.51
#2005-02-02| 327.46
#2005-02-03| 326.58
#2005-02-04| 329.39
#2005-02-07| 335.41
#2005-02-08| 337.25
#2005-02-09| 337.25
#2005-02-10| 337.25
#2005-02-11| 337.24
#2005-02-14| 341.25
#2005-02-15| 341.39
#2005-02-16| 341.00
#2005-02-17| 340.29
#2005-02-18| 342.19
#2005-02-21| .
#2005-02-22| 343.70
#2005-02-23| 342.13
#2005-02-24| 343.44
#2005-02-25| 348.04
#2005-02-28| 352.92
#2005-03-01| 351.58
#2005-03-02| 343.07
#2005-03-03| 345.15
#2005-03-04| 341.06
#2005-03-07| 343.20
#2005-03-08| 348.88
#2005-03-09| 350.54
#2005-03-10| 348.15
#2005-03-11| 347.76
#2005-03-14| 348.34
#2005-03-15| 344.41
#2005-03-16| 347.14
#2005-03-17| 347.08
#2005-03-18| 347.43
#2005-03-21| 349.03
#2005-03-22| 343.97
#2005-03-23| 338.46
#2005-03-24| 338.18
#2005-03-25| .
#2005-03-28| 338.12
#2005-03-29| 334.81
#2005-03-30| 334.03
#2005-03-31| 336.04
#2005-04-01| 338.34
#2005-04-04| 338.69
#2005-04-05| 338.72
#2005-04-06| 340.88
#2005-04-07| 341.37
#2005-04-08| 344.27
#2005-04-11| 342.27
#2005-04-12| 340.66
#2005-04-13| 343.38
#2005-04-14| 340.56
#2005-04-15| 335.15
#2005-04-18| 324.82
#2005-04-19| 328.91
#2005-04-20| 329.32
#2005-04-21| 330.66
#2005-04-22| 335.69
#2005-04-25| 335.88
#2005-04-26| 339.32
#2005-04-27| 337.62
#2005-04-28| 338.33
#2005-04-29| 336.86
#2005-05-02| 336.82
#2005-05-03| 337.69
#2005-05-04| 337.80
#2005-05-05| 342.83
#2005-05-06| 342.31
#2005-05-09| 343.41
#2005-05-10| 342.84
#2005-05-11| 339.73
#2005-05-12| 339.32
#2005-05-13| 335.81
#2005-05-16| 335.70
#2005-05-17| 328.93
#2005-05-18| 329.10
#2005-05-19| 333.22
#2005-05-20| 334.91
#2005-05-23| 332.50
#2005-05-24| 333.46
#2005-05-25| 329.48
#2005-05-26| 328.98
#2005-05-27| 334.81
#2005-05-30| .
#2005-05-31| 338.97
#2005-06-01| 336.49
#2005-06-02| 335.04
#2005-06-03| 336.37
#2005-06-06| 340.86
#2005-06-07| 341.32
#2005-06-08| 345.50
#2005-06-09| 343.34
#2005-06-10| 345.62
#2005-06-13| 345.09
#2005-06-14| 342.60
#2005-06-15| 343.29
#2005-06-16| 344.09
#2005-06-17| 344.09
#2005-06-20| 346.65
#2005-06-21| 347.01
#2005-06-22| 352.56
#2005-06-23| 352.41
#2005-06-24| 352.26
#2005-06-27| 351.57
#2005-06-28| 355.66
#2005-06-29| 354.65
#2005-06-30| 352.71
#2005-07-01| 352.67
#2005-07-04| .
#2005-07-05| 353.14
#2005-07-06| 354.05
#2005-07-07| 349.18
#2005-07-08| 346.21
#2005-07-11| 350.83
#2005-07-12| 351.27
#2005-07-13| 355.90
#2005-07-14| 357.79
#2005-07-15| 355.85
#2005-07-18| 355.45
#2005-07-19| 356.72
#2005-07-20| 360.44
#2005-07-21| 366.52
#2005-07-22| 369.30
#2005-07-25| 371.17
#2005-07-26| 370.33
#2005-07-27| 373.10
#2005-07-28| 373.72
#2005-07-29| 378.13
#2005-08-01| 381.42
#2005-08-02| 387.09
#2005-08-03| 386.31
#2005-08-04| 384.78
#2005-08-05| 384.53
#2005-08-08| 388.43
#2005-08-09| 386.49
#2005-08-10| 396.98
#2005-08-11| 399.00
#2005-08-12| 401.63
#2005-08-15| 404.28
#2005-08-16| 401.67
#2005-08-17| 398.90
#2005-08-18| 387.89
#2005-08-19| 383.50
#2005-08-22| 389.24
#2005-08-23| 383.63
#2005-08-24| 379.72
#2005-08-25| 380.74
#2005-08-26| 385.01
#2005-08-29| 380.71
#2005-08-30| 381.80
#2005-08-31| 379.58
#2005-09-01| 387.30
#2005-09-02| 387.97
#2005-09-05| .
#2005-09-06| 386.88
#2005-09-07| 387.97
#2005-09-08| 384.99
#2005-09-09| 385.01
#2005-09-12| 388.35
#2005-09-13| 385.27
#2005-09-14| 385.40
#2005-09-15| 385.41
#2005-09-16| 384.76
#2005-09-19| 384.82
#2005-09-20| 393.45
#2005-09-21| 392.40
#2005-09-22| 391.23
#2005-09-23| 388.73
#2005-09-26| 388.74
#2005-09-27| 386.56
#2005-09-28| 388.16
#2005-09-29| 399.97
#2005-09-30| 401.89
#2005-10-03| 401.35
#2005-10-04| 401.85
#2005-10-05| 394.83
#2005-10-06| 384.68
#2005-10-07| 384.78
#2005-10-10| 387.43
#2005-10-11| 387.51
#2005-10-12| 378.74
#2005-10-13| 379.64
#2005-10-14| 372.44
#2005-10-17| 374.24
#2005-10-18| 377.36
#2005-10-19| 368.40
#2005-10-20| 369.62
#2005-10-21| 368.91
#2005-10-24| 365.08
#2005-10-25| 365.57
#2005-10-26| 364.58
#2005-10-27| 362.18
#2005-10-28| 356.84
#2005-10-31| 362.72
#2005-11-01| 369.83
#2005-11-02| 371.48
#2005-11-03| 372.69
#2005-11-04| 374.16
#2005-11-07| 368.61
#2005-11-08| 368.75
#2005-11-09| 373.81
#2005-11-10| 375.90
#2005-11-11| 376.16
#2005-11-14| 373.44
#2005-11-15| 375.62
#2005-11-16| 375.84
#2005-11-17| 380.38
#2005-11-18| 383.40
#2005-11-21| 383.82
#2005-11-22| 383.54
#2005-11-23| 389.42
#2005-11-24| .
#2005-11-25| 388.84
#2005-11-28| 390.61
#2005-11-29| 387.08
#2005-11-30| 386.75
#2005-12-01| 391.13
#2005-12-02| 395.63
#2005-12-05| 395.55
#2005-12-06| 391.20
#2005-12-07| 397.63
#2005-12-08| 393.55
#2005-12-09| 393.30
#2005-12-12| 395.31
#2005-12-13| 395.57
#2005-12-14| 395.42
#2005-12-15| 397.46
#2005-12-16| 396.07
#2005-12-19| 400.47
#2005-12-20| 400.28
#2005-12-21| 401.25
#2005-12-22| 400.69
#2005-12-23| 401.81
#2005-12-26| .
#2005-12-27| 401.86
#2005-12-28| 399.79
#2005-12-29| 400.44
#2005-12-30| 398.11
#2006-01-02| .
#2006-01-03| 402.71
#2006-01-04| 412.77
#2006-01-05| 415.68
#2006-01-06| 418.73
#2006-01-09| 425.48
#2006-01-10| 423.54
#2006-01-11| 424.75
#2006-01-12| 428.63
#2006-01-13| 433.94
#2006-01-16| .
#2006-01-17| 432.95
#2006-01-18| 435.26
#2006-01-19| 444.12
#2006-01-20| 444.77
#2006-01-23| 440.41
#2006-01-24| 444.19
#2006-01-25| 445.02
#2006-01-26| 444.26
#2006-01-27| 454.54
#2006-01-30| 454.50
#2006-01-31| 454.50
#2006-02-01| 463.97
#2006-02-02| 460.02
#2006-02-03| 449.75
#2006-02-06| 461.50
#2006-02-07| 466.12
#2006-02-08| 455.20
#2006-02-09| 454.67
#2006-02-10| 457.54
#2006-02-13| 454.58
#2006-02-14| 459.82
#2006-02-15| 460.34
#2006-02-16| 456.18
#2006-02-17| 457.77
#2006-02-20| .
#2006-02-21| 467.72
#2006-02-22| 473.20
#2006-02-23| 473.97
#2006-02-24| 470.63
#2006-02-27| 471.02
#2006-02-28| 467.79
#2006-03-01| 466.59
#2006-03-02| 469.81
#2006-03-03| 471.28
#2006-03-06| 472.55
#2006-03-07| 460.32
#2006-03-08| 450.61
#2006-03-09| 450.03
#2006-03-10| 449.17
#2006-03-13| 455.16
#2006-03-14| 456.50
#2006-03-15| 463.58
#2006-03-16| 464.78
#2006-03-17| 467.87
#2006-03-20| 473.56
#2006-03-21| 476.53
#2006-03-22| 469.83
#2006-03-23| 477.93
#2006-03-24| 479.26
#2006-03-27| 484.21
#2006-03-28| 484.16
#2006-03-29| 481.39
#2006-03-30| 488.24
#2006-03-31| 486.31
#2006-04-03| 492.44
#2006-04-04| 497.03
#2006-04-05| 497.20
#2006-04-06| 503.77
#2006-04-07| 497.55
#2006-04-10| 494.81
#2006-04-11| 496.92
#2006-04-12| 489.98
#2006-04-13| 493.39
#2006-04-14| .
#2006-04-17| 493.61
#2006-04-18| 504.26
#2006-04-19| 509.64
#2006-04-20| 513.88
#2006-04-21| 508.05
#2006-04-24| 499.11
#2006-04-25| 487.95
#2006-04-26| 492.92
#2006-04-27| 492.24
#2006-04-28| 492.57
#2006-05-01| 492.59
#2006-05-02| 501.30
#2006-05-03| 506.57
#2006-05-04| 508.67
#2006-05-05| 508.69
#2006-05-08| 520.18
#2006-05-09| 520.91
#2006-05-10| 521.79
#2006-05-11| 521.76
#2006-05-12| 519.41
#2006-05-15| 505.94
#2006-05-16| 499.31
#2006-05-17| 508.60
#2006-05-18| 497.72
#2006-05-19| 498.18
#2006-05-22| 475.99
#2006-05-23| 477.11
#2006-05-24| 477.99
#2006-05-25| 471.11
#2006-05-26| 472.75
#2006-05-29| .
#2006-05-30| 477.90
#2006-05-31| 477.77
#2006-06-01| 469.87
#2006-06-02| 479.32
#2006-06-05| 487.55
#2006-06-06| 486.49
#2006-06-07| 480.66
#2006-06-08| 464.29
#2006-06-09| 460.00
#2006-06-12| 457.47
#2006-06-13| 441.43
#2006-06-14| 438.33
#2006-06-15| 447.96
#2006-06-16| 465.71
#2006-06-19| 457.73
#2006-06-20| 450.45
#2006-06-21| 453.78
#2006-06-22| 459.53
#2006-06-23| 460.17
#2006-06-26| 464.42
#2006-06-27| 468.57
#2006-06-28| 473.02
#2006-06-29| 480.57
#2006-06-30| 493.14
#2006-07-03| 495.71
#2006-07-04| .
#2006-07-05| 488.38
#2006-07-06| 493.75
#2006-07-07| 495.84
#2006-07-10| 496.32
#2006-07-11| 494.45
#2006-07-12| 497.02
#2006-07-13| 488.22
#2006-07-14| 483.23
#2006-07-17| 478.66
#2006-07-18| 478.65
#2006-07-19| 479.43
#2006-07-20| 490.97
#2006-07-21| 488.63
#2006-07-24| 487.67
#2006-07-25| 489.42
#2006-07-26| 488.46
#2006-07-27| 496.25
#2006-07-28| 498.03
#2006-07-31| 496.51
#2006-08-01| 492.68
#2006-08-02| 494.75
#2006-08-03| 501.09
#2006-08-04| 498.25
#2006-08-07| 501.25
#2006-08-08| 502.94
#2006-08-09| 510.86
#2006-08-10| 509.33
#2006-08-11| 510.20
#2006-08-14| 510.36
#2006-08-15| 509.22
#2006-08-16| 513.57
#2006-08-17| 510.57
#2006-08-18| 508.93
#2006-08-21| 501.07
#2006-08-22| 506.47
#2006-08-23| 503.66
#2006-08-24| 499.44
#2006-08-25| 499.01
#2006-08-28| 497.95
#2006-08-29| 502.66
#2006-08-30| 504.75
#2006-08-31| 504.21
#2006-09-01| 504.89
#2006-09-04| .
#2006-09-05| 510.98
#2006-09-06| 509.92
#2006-09-07| 507.85
#2006-09-08| 508.69
#2006-09-11| 502.54
#2006-09-12| 504.25
#2006-09-13| 505.97
#2006-09-14| 505.26
#2006-09-15| 504.25
#2006-09-18| 508.36
#2006-09-19| 508.23
#2006-09-20| 511.14
#2006-09-21| 517.67
#2006-09-22| 516.97
#2006-09-25| 514.94
#2006-09-26| 505.76
#2006-09-27| 512.64
#2006-09-28| 515.77
#2006-09-29| 516.49
#2006-10-02| 516.48
#2006-10-03| 522.16
#2006-10-04| 522.08
#2006-10-05| 525.72
#2006-10-06| 523.95
#2006-10-09| 518.39
#2006-10-10| 523.50
#2006-10-11| 526.75
#2006-10-12| 531.96
#2006-10-13| 537.58
#2006-10-16| 538.45
#2006-10-17| 539.82
#2006-10-18| 541.41
#2006-10-19| 542.12
#2006-10-20| 547.41
#2006-10-23| 542.89
#2006-10-24| 545.50
#2006-10-25| 546.47
#2006-10-26| 551.74
#2006-10-27| 542.24
#2006-10-30| 542.50
#2006-10-31| 545.09
#2006-11-01| 550.87
#2006-11-02| 558.25
#2006-11-03| 558.28
#2006-11-06| 563.02
#2006-11-07| 562.37
#2006-11-08| 559.04
#2006-11-09| 570.95
#2006-11-10| 570.14
#2006-11-13| 578.16
#2006-11-14| 583.68
#2006-11-15| 599.36
#2006-11-16| 603.51
#2006-11-17| 602.54
#2006-11-20| 601.11
#2006-11-21| 604.88
#2006-11-22| 624.24
#2006-11-23| .
#2006-11-24| 620.05
#2006-11-27| 610.73
#2006-11-28| 582.97
#2006-11-29| 601.28
#2006-11-30| 610.32
#2006-12-01| 607.00
#2006-12-04| 608.78
#2006-12-05| 621.52
#2006-12-06| 627.97
#2006-12-07| 619.96
#2006-12-08| 614.29
#2006-12-11| 622.67
#2006-12-12| 621.76
#2006-12-13| 615.37
#2006-12-14| 625.43
#2006-12-15| 630.76
#2006-12-18| 642.01
#2006-12-19| 635.86
#2006-12-20| 651.20
#2006-12-21| 656.22
#2006-12-22| 662.00
#2006-12-25| .
#2006-12-26| 662.16
#2006-12-27| 699.79
#2006-12-28| 707.53
#2006-12-29| 705.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 735.74
#2007-01-04| 709.32
#2007-01-05| 707.87
#2007-01-08| 694.09
#2007-01-09| 682.09
#2007-01-10| 668.27
#2007-01-11| 663.91
#2007-01-12| 673.22
#2007-01-15| .
#2007-01-16| 697.12
#2007-01-17| 692.71
#2007-01-18| 691.37
#2007-01-19| 690.51
#2007-01-22| 704.47
#2007-01-23| 701.00
#2007-01-24| 706.46
#2007-01-25| 697.07
#2007-01-26| 679.99
#2007-01-29| 677.87
#2007-01-30| 685.78
#2007-01-31| 673.98
#2007-02-01| 672.29
#2007-02-02| 676.89
#2007-02-05| 677.01
#2007-02-06| 683.08
#2007-02-07| 696.48
#2007-02-08| 704.80
#2007-02-09| 703.24
#2007-02-12| 704.63
#2007-02-13| 689.40
#2007-02-14| 693.00
#2007-02-15| 704.37
#2007-02-16| 707.79
#2007-02-19| .
#2007-02-20| 707.75
#2007-02-21| 709.97
#2007-02-22| 712.25
#2007-02-23| 706.25
#2007-02-26| 698.86
#2007-02-27| 680.67
#2007-02-28| 660.75
#2007-03-01| 645.06
#2007-03-02| 642.81
#2007-03-05| 608.92
#2007-03-06| 628.16
#2007-03-07| 629.60
#2007-03-08| 646.74
#2007-03-09| 650.50
#2007-03-12| 661.87
#2007-03-13| 656.69
#2007-03-14| 638.12
#2007-03-15| 645.20
#2007-03-16| 649.57
#2007-03-19| 658.55
#2007-03-20| 661.10
#2007-03-21| 666.82
#2007-03-22| 670.98
#2007-03-23| 673.93
#2007-03-26| 677.47
#2007-03-27| 675.82
#2007-03-28| 669.54
#2007-03-29| 679.57
#2007-03-30| 679.57
#2007-04-02| 680.49
#2007-04-03| 685.19
#2007-04-04| 693.57
#2007-04-05| 693.72
#2007-04-06| .
#2007-04-09| 693.84
#2007-04-10| 700.85
#2007-04-11| 707.50
#2007-04-12| 709.31
#2007-04-13| 706.64
#2007-04-16| 719.10
#2007-04-17| 724.47
#2007-04-18| 729.06
#2007-04-19| 706.65
#2007-04-20| 717.99
#2007-04-23| 720.28
#2007-04-24| 719.12
#2007-04-25| 714.92
#2007-04-26| 720.92
#2007-04-27| 713.28
#2007-04-30| 708.20
#2007-05-01| 708.09
#2007-05-02| 706.26
#2007-05-03| 717.59
#2007-05-04| 727.84
#2007-05-07| 734.02
#2007-05-08| 731.65
#2007-05-09| 736.58
#2007-05-10| 740.70
#2007-05-11| 731.15
#2007-05-14| 762.82
#2007-05-15| 758.86
#2007-05-16| 762.63
#2007-05-17| 763.64
#2007-05-18| 759.55
#2007-05-21| 759.64
#2007-05-22| 756.38
#2007-05-23| 758.41
#2007-05-24| 757.07
#2007-05-25| 745.80
#2007-05-28| .
#2007-05-29| 746.12
#2007-05-30| 732.11
#2007-05-31| 751.14
#2007-06-01| 756.81
#2007-06-04| 757.05
#2007-06-05| 762.23
#2007-06-06| 761.28
#2007-06-07| 759.57
#2007-06-08| 749.82
#2007-06-11| 754.16
#2007-06-12| 756.08
#2007-06-13| 756.96
#2007-06-14| 773.79
#2007-06-15| 788.25
#2007-06-18| 821.50
#2007-06-19| 821.70
#2007-06-20| 823.08
#2007-06-21| 840.03
#2007-06-22| 838.97
#2007-06-25| 827.43
#2007-06-26| 823.60
#2007-06-27| 823.71
#2007-06-28| 834.13
#2007-06-29| 830.40
#2007-07-02| 830.32
#2007-07-03| 853.59
#2007-07-04| .
#2007-07-05| 870.59
#2007-07-06| 878.11
#2007-07-09| 895.98
#2007-07-10| 908.03
#2007-07-11| 893.80
#2007-07-12| 895.54
#2007-07-13| 907.06
#2007-07-16| 898.18
#2007-07-17| 903.11
#2007-07-18| 887.87
#2007-07-19| 897.84
#2007-07-20| 917.51
#2007-07-23| 928.76
#2007-07-24| 932.74
#2007-07-25| 926.13
#2007-07-26| 921.49
#2007-07-27| 891.16
#2007-07-30| 898.17
#2007-07-31| 921.45
#2007-08-01| 885.26
#2007-08-02| 881.84
#2007-08-03| 888.66
#2007-08-06| 855.38
#2007-08-07| 847.13
#2007-08-08| 879.69
#2007-08-09| 882.47
#2007-08-10| 854.99
#2007-08-13| 857.45
#2007-08-14| 860.39
#2007-08-15| 832.82
#2007-08-16| 788.60
#2007-08-17| 763.94
#2007-08-20| 832.84
#2007-08-21| 853.31
#2007-08-22| 878.72
#2007-08-23| 904.68
#2007-08-24| 907.27
#2007-08-27| 956.03
#2007-08-28| 948.06
#2007-08-29| 929.99
#2007-08-30| 954.10
#2007-08-31| 982.98
#2007-09-03| .
#2007-09-04| 987.36
#2007-09-05| 989.07
#2007-09-06| 998.04
#2007-09-07|1003.40
#2007-09-10|1001.13
#2007-09-11| 994.64
#2007-09-12|1001.96
#2007-09-13|1006.26
#2007-09-14|1025.61
#2007-09-17|1019.52
#2007-09-18|1020.92
#2007-09-19|1059.66
#2007-09-20|1079.61
#2007-09-21|1087.00
#2007-09-24|1125.23
#2007-09-25|1110.40
#2007-09-26|1110.74
#2007-09-27|1134.51
#2007-09-28|1146.32
#2007-10-01|1146.16
#2007-10-02|1195.99
#2007-10-03|1165.53
#2007-10-04|1130.09
#2007-10-05|1171.07
#2007-10-08|1175.02
#2007-10-09|1187.57
#2007-10-10|1216.94
#2007-10-11|1255.05
#2007-10-12|1242.70
#2007-10-15|1269.63
#2007-10-16|1254.28
#2007-10-17|1264.16
#2007-10-18|1272.23
#2007-10-19|1272.75
#2007-10-22|1222.58
#2007-10-23|1265.85
#2007-10-24|1266.65
#2007-10-25|1283.30
#2007-10-26|1292.75
#2007-10-29|1340.03
#2007-10-30|1364.82
#2007-10-31|1352.44
#2007-11-01|1356.32
#2007-11-02|1314.14
#2007-11-05|1238.28
#2007-11-06|1252.41
#2007-11-07|1261.80
#2007-11-08|1214.06
#2007-11-09|1208.53
#2007-11-12|1143.15
#2007-11-13|1138.95
#2007-11-14|1211.74
#2007-11-15|1192.35
#2007-11-16|1143.07
#2007-11-19|1129.50
#2007-11-20|1147.53
#2007-11-21|1095.52
#2007-11-22| .
#2007-11-23|1080.14
#2007-11-26|1127.76
#2007-11-27|1110.81
#2007-11-28|1121.03
#2007-11-29|1158.94
#2007-11-30|1167.70
#2007-12-03|1168.88
#2007-12-04|1169.46
#2007-12-05|1198.75
#2007-12-06|1205.15
#2007-12-07|1187.85
#2007-12-10|1163.61
#2007-12-11|1183.16
#2007-12-12|1151.74
#2007-12-13|1114.13
#2007-12-14|1092.92
#2007-12-17|1056.16
#2007-12-18|1055.73
#2007-12-19|1070.56
#2007-12-20|1075.86
#2007-12-21|1092.69
#2007-12-24|1122.05
#2007-12-25| .
#2007-12-26|1121.88
#2007-12-27|1111.15
#2007-12-28|1089.15
#2007-12-31|1102.46
#2008-01-01| .
#2008-01-02|1091.74
#2008-01-03|1057.40
#2008-01-04|1081.35
#2008-01-07|1059.47
#2008-01-08|1067.49
#2008-01-09|1096.88
#2008-01-10|1090.09
#2008-01-11|1079.16
#2008-01-14|1054.17
#2008-01-15|1025.12
#2008-01-16| 965.83
#2008-01-17| 987.14
#2008-01-18| 991.52
#2008-01-21| .
#2008-01-22| 830.80
#2008-01-23| 920.31
#2008-01-24| 901.62
#2008-01-25| 969.07
#2008-01-28| 921.94
#2008-01-29| 926.48
#2008-01-30| 889.05
#2008-01-31| 877.74
#2008-02-01| 926.10
#2008-02-04| 976.64
#2008-02-05| 971.59
#2008-02-06| 914.85
#2008-02-07| 914.98
#2008-02-08| 915.01
#2008-02-11| 879.46
#2008-02-12| 891.48
#2008-02-13| 904.99
#2008-02-14| 942.22
#2008-02-15| 956.27
#2008-02-18| .
#2008-02-19| 965.22
#2008-02-20| 940.86
#2008-02-21| 940.66
#2008-02-22| 926.67
#2008-02-25| 919.68
#2008-02-26| 928.96
#2008-02-27| 965.95
#2008-02-28| 973.25
#2008-02-29| 971.15
#2008-03-03| 939.66
#2008-03-04| 914.03
#2008-03-05| 904.91
#2008-03-06| 915.37
#2008-03-07| 887.96
#2008-03-10| 881.68
#2008-03-11| 886.32
#2008-03-12| 902.51
#2008-03-13| 852.97
#2008-03-14| 842.89
#2008-03-17| 787.63
#2008-03-18| 788.18
#2008-03-19| 816.76
#2008-03-20| 778.05
#2008-03-21| .
#2008-03-24| 778.10
#2008-03-25| 838.92
#2008-03-26| 849.97
#2008-03-27| 855.07
#2008-03-28| 890.56
#2008-03-31| 870.72
#2008-04-01| 881.30
#2008-04-02| 915.40
#2008-04-03| 936.81
#2008-04-04| 936.87
#2008-04-07| 954.35
#2008-04-08| 940.44
#2008-04-09| 920.94
#2008-04-10| 935.53
#2008-04-11| 957.71
#2008-04-14| 911.98
#2008-04-15| 916.18
#2008-04-16| 913.63
#2008-04-17| 929.25
#2008-04-18| 917.17
#2008-04-21| 938.68
#2008-04-22| 958.61
#2008-04-23| 980.45
#2008-04-24|1011.39
#2008-04-25| 999.60
#2008-04-28|1005.46
#2008-04-29|1014.12
#2008-04-30|1008.50
#2008-05-01|1008.67
#2008-05-02|1031.95
#2008-05-05|1030.97
#2008-05-06|1036.70
#2008-05-07|1005.11
#2008-05-08| 995.36
#2008-05-09| 981.33
#2008-05-12| 981.31
#2008-05-13|1006.44
#2008-05-14|1010.17
#2008-05-15|1013.78
#2008-05-16|1014.43
#2008-05-19|1023.20
#2008-05-20| 996.93
#2008-05-21|1011.34
#2008-05-22| 991.37
#2008-05-23| 975.68
#2008-05-26| .
#2008-05-27| 954.33
#2008-05-28| 953.14
#2008-05-29| 960.65
#2008-05-30| 974.92
#2008-06-02| 987.73
#2008-06-03| 967.12
#2008-06-04| 956.11
#2008-06-05| 955.71
#2008-06-06| 964.95
#2008-06-09| 965.06
#2008-06-10| 918.67
#2008-06-11| 913.82
#2008-06-12| 901.86
#2008-06-13| 882.43
#2008-06-16| 903.69
#2008-06-17| 903.62
#2008-06-18| 917.28
#2008-06-19| 893.41
#2008-06-20| 888.39
#2008-06-23| 884.65
#2008-06-24| 872.86
#2008-06-25| 885.61
#2008-06-26| 878.48
#2008-06-27| 859.77
#2008-06-30| 866.43
#2008-07-01| 865.97
#2008-07-02| 849.06
#2008-07-03| 819.89
#2008-07-04| .
#2008-07-07| 851.71
#2008-07-08| 825.91
#2008-07-09| 857.21
#2008-07-10| 869.00
#2008-07-11| 886.31
#2008-07-14| 881.44
#2008-07-15| 844.58
#2008-07-16| 844.36
#2008-07-17| 864.24
#2008-07-18| 867.25
#2008-07-21| 888.63
#2008-07-22| 889.53
#2008-07-23| 914.98
#2008-07-24| 913.07
#2008-07-25| 894.43
#2008-07-28| 892.09
#2008-07-29| 875.62
#2008-07-30| 895.62
#2008-07-31| 896.45
#2008-08-01| 901.46
#2008-08-04| 884.15
#2008-08-05| 861.69
#2008-08-06| 861.62
#2008-08-07| 862.67
#2008-08-08| 846.21
#2008-08-11| 838.99
#2008-08-12| 824.57
#2008-08-13| 800.22
#2008-08-14| 806.44
#2008-08-15| 800.71
#2008-08-18| 789.23
#2008-08-19| 772.98
#2008-08-20| 799.98
#2008-08-21| 783.05
#2008-08-22| 782.88
#2008-08-25| 808.24
#2008-08-26| 809.39
#2008-08-27| 831.50
#2008-08-28| 816.15
#2008-08-29| 827.32
#2008-09-01| .
#2008-09-02| 811.06
#2008-09-03| 789.91
#2008-09-04| 780.32
#2008-09-05| 763.49
#2008-09-08| 790.92
#2008-09-09| 774.49
#2008-09-10| 751.45
#2008-09-11| 720.50
#2008-09-12| 715.25
#2008-09-15| 715.58
#2008-09-16| 665.64
#2008-09-17| 628.26
#2008-09-18| 625.66
#2008-09-19| 713.40
#2008-09-22| 727.75
#2008-09-23| 695.36
#2008-09-24| 695.38
#2008-09-25| 695.41
#2008-09-26| 685.35
#2008-09-29| 650.16
#2008-09-30| 658.87
#2008-10-01| 658.69
#2008-10-02| 672.54
#2008-10-03| 649.55
#2008-10-06| 606.47
#2008-10-07| 606.22
#2008-10-08| 542.44
#2008-10-09| 561.61
#2008-10-10| 520.17
#2008-10-13| 580.01
#2008-10-14| 604.84
#2008-10-15| 568.32
#2008-10-16| 532.20
#2008-10-17| 506.69
#2008-10-20| 534.66
#2008-10-21| 520.39
#2008-10-22| 485.49
#2008-10-23| 467.05
#2008-10-24| 429.00
#2008-10-27| 378.51
#2008-10-28| 428.81
#2008-10-29| 432.83
#2008-10-30| 498.73
#2008-10-31| 495.69
#2008-11-03| 510.66
#2008-11-04| 516.88
#2008-11-05| 541.15
#2008-11-06| 500.45
#2008-11-07| 516.17
#2008-11-10| 554.59
#2008-11-11| 533.62
#2008-11-12| 534.03
#2008-11-13| 510.18
#2008-11-14| 525.34
#2008-11-17| 523.96
#2008-11-18| 498.06
#2008-11-19| 490.32
#2008-11-20| 468.93
#2008-11-21| 485.28
#2008-11-24| 481.00
#2008-11-25| 498.99
#2008-11-26| 516.18
#2008-11-27| .
#2008-11-28| 533.46
#2008-12-01| 550.49
#2008-12-02| 525.67
#2008-12-03| 541.45
#2008-12-04| 541.68
#2008-12-05| 555.84
#2008-12-08| 604.57
#2008-12-09| 590.46
#2008-12-10| 624.69
#2008-12-11| 623.27
#2008-12-12| 586.27
#2008-12-15| 590.32
#2008-12-16| 594.29
#2008-12-17| 615.45
#2008-12-18| 624.21
#2008-12-19| 620.97
#2008-12-22| 598.24
#2008-12-23| 572.63
#2008-12-24| 570.09
#2008-12-25| .
#2008-12-26| 570.12
#2008-12-29| 576.33
#2008-12-30| 573.11
#2008-12-31| 580.49
#2009-01-01| .
#2009-01-02| 608.39
#2009-01-05| 631.43
#2009-01-06| 623.74
#2009-01-07| 593.36
#2009-01-08| 562.12
#2009-01-09| 561.30
#2009-01-12| 536.60
#2009-01-13| 525.26
#2009-01-14| 536.06
#2009-01-15| 523.68
#2009-01-16| 532.13
#2009-01-19| .
#2009-01-20| 521.55
#2009-01-21| 506.81
#2009-01-22| 510.08
#2009-01-23| 504.37
#2009-01-26| 504.39
#2009-01-27| 504.18
#2009-01-28| 504.25
#2009-01-29| 527.87
#2009-01-30| 531.77
#2009-02-02| 517.44
#2009-02-03| 520.03
#2009-02-04| 538.04
#2009-02-05| 549.02
#2009-02-06| 566.52
#2009-02-09| 569.49
#2009-02-10| 576.04
#2009-02-11| 562.40
#2009-02-12| 547.83
#2009-02-13| 560.78
#2009-02-16| .
#2009-02-17| 534.04
#2009-02-18| 535.81
#2009-02-19| 540.43
#2009-02-20| 527.33
#2009-02-23| 545.77
#2009-02-24| 529.53
#2009-02-25| 538.64
#2009-02-26| 526.73
#2009-02-27| 523.49
#2009-03-02| 501.32
#2009-03-03| 503.16
#2009-03-04| 525.24
#2009-03-05| 524.47
#2009-03-06| 520.52
#2009-03-09| 513.92
#2009-03-10| 522.49
#2009-03-11| 530.18
#2009-03-12| 526.82
#2009-03-13| 547.69
#2009-03-16| 567.14
#2009-03-17| 561.74
#2009-03-18| 572.77
#2009-03-19| 577.55
#2009-03-20| 558.85
#2009-03-23| 592.03
#2009-03-24| 601.36
#2009-03-25| 592.33
#2009-03-26| 625.01
#2009-03-27| 626.56
#2009-03-30| 587.63
#2009-03-31| 599.19
#2009-04-01| 598.92
#2009-04-02| 632.32
#2009-04-03| 630.59
#2009-04-06| 643.93
#2009-04-07| 641.83
#2009-04-08| 627.62
#2009-04-09| 645.36
#2009-04-10| .
#2009-04-13| 645.91
#2009-04-14| 668.94
#2009-04-15| 677.64
#2009-04-16| 671.15
#2009-04-17| 667.22
#2009-04-20| 675.61
#2009-04-21| 659.08
#2009-04-22| 637.17
#2009-04-23| 651.59
#2009-04-24| 654.73
#2009-04-27| 630.64
#2009-04-28| 621.05
#2009-04-29| 643.61
#2009-04-30| 662.58
#2009-05-01| 662.58
#2009-05-04| 704.94
#2009-05-05| 703.47
#2009-05-06| 712.36
#2009-05-07| 725.91
#2009-05-08| 741.13
#2009-05-11| 718.67
#2009-05-12| 718.79
#2009-05-13| 718.63
#2009-05-14| 702.73
#2009-05-15| 715.26
#2009-05-18| 728.31
#2009-05-19| 745.76
#2009-05-20| 743.61
#2009-05-21| 736.56
#2009-05-22| 727.34
#2009-05-25| .
#2009-05-26| 727.81
#2009-05-27| 761.09
#2009-05-28| 761.10
#2009-05-29| 776.66
#2009-06-01| 811.24
#2009-06-02| 790.92
#2009-06-03| 803.95
#2009-06-04| 796.66
#2009-06-05| 807.89
#2009-06-08| 797.42
#2009-06-09| 785.50
#2009-06-10| 819.78
#2009-06-11| 826.08
#2009-06-12| 830.22
#2009-06-15| 817.43
#2009-06-16| 805.83
#2009-06-17| 808.50
#2009-06-18| 793.20
#2009-06-19| 804.05
#2009-06-22| 812.39
#2009-06-23| 788.39
#2009-06-24| 807.75
#2009-06-25| 825.65
#2009-06-26| 841.07
#2009-06-29| 840.40
#2009-06-30| 833.19
#2009-07-01| 833.45
#2009-07-02| 833.23
#2009-07-03| .
#2009-07-06| 822.57
#2009-07-07| 812.48
#2009-07-08| 803.39
#2009-07-09| 806.45
#2009-07-10| 803.01
#2009-07-13| 782.06
#2009-07-14| 807.73
#2009-07-15| 824.45
#2009-07-16| 827.23
#2009-07-17| 844.96
#2009-07-20| 874.62
#2009-07-21| 872.24
#2009-07-22| 861.33
#2009-07-23| 883.82
#2009-07-24| 893.82
#2009-07-27| 910.89
#2009-07-28| 928.86
#2009-07-29| 903.06
#2009-07-30| 902.55
#2009-07-31| 914.59
#2009-08-03| 931.50
#2009-08-04| 920.33
#2009-08-05| 902.40
#2009-08-06| 910.18
#2009-08-07| 883.21
#2009-08-10| 906.83
#2009-08-11| 913.66
#2009-08-12| 889.75
#2009-08-13| 907.83
#2009-08-14| 907.14
#2009-08-17| 870.42
#2009-08-18| 872.02
#2009-08-19| 858.39
#2009-08-20| 872.57
#2009-08-21| 868.25
#2009-08-24| 886.17
#2009-08-25| 882.37
#2009-08-26| 879.95
#2009-08-27| 871.36
#2009-08-28| 862.59
#2009-08-31| 851.52
#2009-09-01| 856.87
#2009-09-02| 844.27
#2009-09-03| 861.27
#2009-09-04| 888.08
#2009-09-07| .
#2009-09-08| 921.31
#2009-09-09| 911.33
#2009-09-10| 921.41
#2009-09-11| 924.99
#2009-09-14| 918.13
#2009-09-15| 914.14
#2009-09-16| 935.62
#2009-09-17| 945.78
#2009-09-18| 940.32
#2009-09-21| 931.20
#2009-09-22| 936.12
#2009-09-23| 931.76
#2009-09-24| 908.27
#2009-09-25| 909.72
#2009-09-28| 888.05
#2009-09-29| 904.30
#2009-09-30| 897.31
#2009-10-01| 897.31
#2009-10-02| 878.58
#2009-10-05| 886.07
#2009-10-06| 908.85
#2009-10-07| 930.34
#2009-10-08| 938.26
#2009-10-09| 940.44
#2009-10-12| 933.73
#2009-10-13| 943.89
#2009-10-14| 962.78
#2009-10-15| 968.77
#2009-10-16| 961.56
#2009-10-19| 978.51
#2009-10-20| 985.51
#2009-10-21| 983.00
#2009-10-22| 982.17
#2009-10-23|1002.18
#2009-10-26|1002.19
#2009-10-27| 987.49
#2009-10-28| 967.77
#2009-10-29| 942.05
#2009-10-30| 964.39
#2009-11-02| 963.13
#2009-11-03| 947.11
#2009-11-04| 968.05
#2009-11-05| 964.92
#2009-11-06| 978.42
#2009-11-09| 997.16
#2009-11-10|1002.08
#2009-11-11|1013.10
#2009-11-12|1006.81
#2009-11-13|1016.67
#2009-11-16|1036.75
#2009-11-17|1037.30
#2009-11-18|1033.78
#2009-11-19|1021.18
#2009-11-20|1011.91
#2009-11-23|1031.84
#2009-11-24|1013.70
#2009-11-25|1019.55
#2009-11-26| .
#2009-11-27| 953.83
#2009-11-30| 991.44
#2009-12-01|1008.53
#2009-12-02|1020.29
#2009-12-03|1030.25
#2009-12-04|1029.23
#2009-12-07|1023.03
#2009-12-08|1011.38
#2009-12-09| 994.84
#2009-12-10| 989.56
#2009-12-11| 997.37
#2009-12-14|1004.52
#2009-12-15| 992.19
#2009-12-16| 977.66
#2009-12-17| 962.38
#2009-12-18| 948.12
#2009-12-21| 939.72
#2009-12-22| 950.20
#2009-12-23| 962.34
#2009-12-24| 973.52
#2009-12-25| .
#2009-12-28| 974.87
#2009-12-29| 972.94
#2009-12-30| 968.80
#2009-12-31| 989.38
#2010-01-01| .
#2010-01-04| 987.56
#2010-01-05|1013.64
#2010-01-06|1017.53
#2010-01-07|1006.11
#2010-01-08|1004.39
#2010-01-11|1010.68
#2010-01-12|1004.35
#2010-01-13| 973.72
#2010-01-14| 972.06
#2010-01-15| 973.06
#2010-01-18| .
#2010-01-19| 985.24
#2010-01-20| 966.10
#2010-01-21| 942.83
#2010-01-22| 940.77
#2010-01-25| 932.10
#2010-01-26| 899.83
#2010-01-27| 893.30
#2010-01-28| 913.31
#2010-01-29| 901.27
#2010-02-01| 909.33
#2010-02-02| 908.54
#2010-02-03| 931.75
#2010-02-04| 914.21
#2010-02-05| 880.66
#2010-02-08| 872.73
#2010-02-09| 883.71
#2010-02-10| 893.58
#2010-02-11| 910.06
#2010-02-12| 909.04
#2010-02-15| .
#2010-02-16| 909.06
#2010-02-17| 920.02
#2010-02-18| 914.15
#2010-02-19| 889.41
#2010-02-22| 908.47
#2010-02-23| 917.87
#2010-02-24| 910.20
#2010-02-25| 903.88
#2010-02-26| 914.33
#2010-03-01| 939.01
#2010-03-02| 944.01
#2010-03-03| 944.74
#2010-03-04| 925.99
#2010-03-05| 939.37
#2010-03-08| 959.39
#2010-03-09| 960.26
#2010-03-10| 963.56
#2010-03-11| 961.79
#2010-03-12| 960.55
#2010-03-15| 949.38
#2010-03-16| 947.32
#2010-03-17| 964.58
#2010-03-18| 964.43
#2010-03-19| 968.94
#2010-03-22| 951.15
#2010-03-23| 950.45
#2010-03-24| 952.46
#2010-03-25| 944.65
#2010-03-26| 952.03
#2010-03-29| 963.39
#2010-03-30| 973.93
#2010-03-31| 973.43
#2010-04-01| 992.11
#2010-04-02| .
#2010-04-05| 992.40
#2010-04-06| 992.49
#2010-04-07|1019.08
#2010-04-08|1014.20
#2010-04-09|1026.07
#2010-04-12|1016.42
#2010-04-13|1011.29
#2010-04-14|1013.85
#2010-04-15|1011.59
#2010-04-16| 992.69
#2010-04-19| 969.41
#2010-04-20| 984.12
#2010-04-21| 979.59
#2010-04-22| 976.74
#2010-04-23| 968.70
#2010-04-26| 983.03
#2010-04-27| 967.94
#2010-04-28| 955.41
#2010-04-29| 947.63
#2010-04-30| 970.14
#2010-05-03| 956.56
#2010-05-04| 952.48
#2010-05-05| 928.72
#2010-05-06| 916.01
#2010-05-07| 910.51
#2010-05-10| 933.32
#2010-05-11| 921.92
#2010-05-12| 920.49
#2010-05-13| 935.92
#2010-05-14| 926.96
#2010-05-17| 900.43
#2010-05-18| 912.04
#2010-05-19| 890.23
#2010-05-20| 880.71
#2010-05-21| 880.77
#2010-05-24| 895.71
#2010-05-25| 858.09
#2010-05-26| 878.80
#2010-05-27| 897.43
#2010-05-28| 915.64
#2010-05-31| .
#2010-06-01| 900.49
#2010-06-02| 895.85
#2010-06-03| 911.41
#2010-06-04| 911.99
#2010-06-07| 891.93
#2010-06-08| 893.36
#2010-06-09| 897.96
#2010-06-10| 899.27
#2010-06-11| 910.20
#2010-06-14| 922.06
#2010-06-15| 923.93
#2010-06-16| 923.99
#2010-06-17| 929.73
#2010-06-18| 936.62
#2010-06-21| 973.80
#2010-06-22| 968.79
#2010-06-23| 966.30
#2010-06-24| 961.66
#2010-06-25| 957.46
#2010-06-28| 958.04
#2010-06-29| 934.20
#2010-06-30| 933.20
#2010-07-01| 932.10
#2010-07-02| 915.96
#2010-07-05| .
#2010-07-06| 929.31
#2010-07-07| 919.93
#2010-07-08| 927.23
#2010-07-09| 946.44
#2010-07-12| 955.48
#2010-07-13| 953.47
#2010-07-14| 956.11
#2010-07-15| 939.54
#2010-07-16| 936.05
#2010-07-19| 931.56
#2010-07-20| 945.57
#2010-07-21| 958.64
#2010-07-22| 962.73
#2010-07-23| 974.39
#2010-07-26| 969.88
#2010-07-27| 975.53
#2010-07-28| 981.24
#2010-07-29| 981.15
#2010-07-30| 980.17
#2010-08-02|1000.06
#2010-08-03| 998.75
#2010-08-04|1001.05
#2010-08-05|1000.71
#2010-08-06|1003.50
#2010-08-09|1010.24
#2010-08-10| 989.60
#2010-08-11| 974.44
#2010-08-12| 966.07
#2010-08-13| 971.20
#2010-08-16| 977.77
#2010-08-17| 978.78
#2010-08-18| 976.06
#2010-08-19| 980.40
#2010-08-20| 977.18
#2010-08-23| 968.35
#2010-08-24| 961.65
#2010-08-25| 957.42
#2010-08-26| 954.62
#2010-08-27| 953.64
#2010-08-30| 963.15
#2010-08-31| 955.83
#2010-09-01| 962.61
#2010-09-02| 975.54
#2010-09-03| 981.91
#2010-09-06| .
#2010-09-07| 998.94
#2010-09-08| 987.72
#2010-09-09| 992.62
#2010-09-10| 994.36
#2010-09-13|1013.24
#2010-09-14|1016.45
#2010-09-15|1013.95
#2010-09-16|1009.30
#2010-09-17|1025.23
#2010-09-20|1023.26
#2010-09-21|1025.34
#2010-09-22|1028.15
#2010-09-23|1028.02
#2010-09-24|1030.90
#2010-09-27|1037.55
#2010-09-28|1029.23
#2010-09-29|1045.11
#2010-09-30|1042.88
#2010-10-01|1043.52
#2010-10-04|1055.83
#2010-10-05|1056.27
#2010-10-06|1068.03
#2010-10-07|1065.98
#2010-10-08|1066.05
#2010-10-11|1077.16
#2010-10-12|1076.69
#2010-10-13|1099.58
#2010-10-14|1119.37
#2010-10-15|1120.57
#2010-10-18|1107.20
#2010-10-19|1118.31
#2010-10-20|1107.70
#2010-10-21|1120.43
#2010-10-22|1111.51
#2010-10-25|1118.84
#2010-10-26|1120.78
#2010-10-27|1094.82
#2010-10-28|1098.69
#2010-10-29|1098.32
#2010-11-01|1125.38
#2010-11-02|1132.98
#2010-11-03|1154.39
#2010-11-04|1167.89
#2010-11-05|1179.46
#2010-11-08|1183.62
#2010-11-09|1174.59
#2010-11-10|1160.65
#2010-11-11|1170.86
#2010-11-12|1136.48
#2010-11-15|1122.12
#2010-11-16|1102.33
#2010-11-17|1077.07
#2010-11-18|1103.00
#2010-11-19|1103.55
#2010-11-22|1105.50
#2010-11-23|1077.79
#2010-11-24|1080.15
#2010-11-25| .
#2010-11-26|1073.65
#2010-11-29|1084.23
#2010-11-30|1078.62
#2010-12-01|1086.68
#2010-12-02|1102.04
#2010-12-03|1095.53
#2010-12-06|1087.43
#2010-12-07|1095.68
#2010-12-08|1081.17
#2010-12-09|1079.51
#2010-12-10|1075.90
#2010-12-13|1082.95
#2010-12-14|1089.81
#2010-12-15|1070.31
#2010-12-16|1055.08
#2010-12-17|1059.77
#2010-12-20|1053.08
#2010-12-21|1066.94
#2010-12-22|1066.44
#2010-12-23|1060.76
#2010-12-24| .
#2010-12-27|1053.33
#2010-12-28|1039.96
#2010-12-29|1055.81
#2010-12-30|1061.05
#2010-12-31|1070.44
#2011-01-03|1086.94
#2011-01-04|1099.25
#2011-01-05|1098.76
#2011-01-06|1097.74
#2011-01-07|1094.54
#2011-01-10|1085.83
#2011-01-11|1093.10
#2011-01-12|1108.10
#2011-01-13|1113.83
#2011-01-14|1114.13
#2011-01-17| .
#2011-01-18|1096.33
#2011-01-19|1109.79
#2011-01-20|1086.27
#2011-01-21|1078.19
#2011-01-24|1066.64
#2011-01-25|1065.94
#2011-01-26|1073.30
#2011-01-27|1069.91
#2011-01-28|1061.31
#2011-01-31|1057.97
#2011-02-01|1056.93
#2011-02-02|1073.09
#2011-02-03|1073.25
#2011-02-04|1073.11
#2011-02-07|1055.96
#2011-02-08|1054.95
#2011-02-09|1034.97
#2011-02-10|1012.38
#2011-02-11|1018.33
#2011-02-14|1040.42
#2011-02-15|1031.20
#2011-02-16|1042.90
#2011-02-17|1048.84
#2011-02-18|1062.27
#2011-02-21| .
#2011-02-22|1030.26
#2011-02-23|1021.47
#2011-02-24|1007.26
#2011-02-25|1023.17
#2011-02-28|1039.99
#2011-03-01|1053.73
#2011-03-02|1045.42
#2011-03-03|1055.21
#2011-03-04|1070.76
#2011-03-07|1068.19
#2011-03-08|1079.17
#2011-03-09|1088.02
#2011-03-10|1080.99
#2011-03-11|1063.14
#2011-03-14|1070.20
#2011-03-15|1042.87
#2011-03-16|1048.39
#2011-03-17|1027.78
#2011-03-18|1031.66
#2011-03-21|1049.60
#2011-03-22|1060.90
#2011-03-23|1060.50
#2011-03-24|1068.19
#2011-03-25|1080.55
#2011-03-28|1069.72
#2011-03-29|1071.70
#2011-03-30|1088.94
#2011-03-31|1096.24
#2011-04-01|1110.42
#2011-04-04|1125.21
#2011-04-05|1125.39
#2011-04-06|1129.54
#2011-04-07|1129.78
#2011-04-08|1134.97
#2011-04-11|1132.65
#2011-04-12|1116.68
#2011-04-13|1127.30
#2011-04-14|1122.43
#2011-04-15|1125.97
#2011-04-18|1118.96
#2011-04-19|1105.77
#2011-04-20|1126.73
#2011-04-21|1139.76
#2011-04-22| .
#2011-04-25|1138.84
#2011-04-26|1132.51
#2011-04-27|1123.93
#2011-04-28|1114.72
#2011-04-29|1110.12
#2011-05-02|1110.43
#2011-05-03|1104.41
#2011-05-04|1086.42
#2011-05-05|1083.69
#2011-05-06|1086.06
#2011-05-09|1093.06
#2011-05-10|1093.26
#2011-05-11|1097.04
#2011-05-12|1085.27
#2011-05-13|1093.18
#2011-05-16|1078.49
#2011-05-17|1080.57
#2011-05-18|1091.24
#2011-05-19|1094.73
#2011-05-20|1093.30
#2011-05-23|1068.55
#2011-05-24|1072.65
#2011-05-25|1071.36
#2011-05-26|1076.23
#2011-05-27|1086.70
#2011-05-30| .
#2011-05-31|1110.35
#2011-06-01|1107.65
#2011-06-02|1092.18
#2011-06-03|1078.83
#2011-06-06|1078.66
#2011-06-07|1076.94
#2011-06-08|1065.20
#2011-06-09|1052.08
#2011-06-10|1044.04
#2011-06-13|1048.28
#2011-06-14|1051.15
#2011-06-15|1046.27
#2011-06-16|1029.10
#2011-06-17|1021.55
#2011-06-20|1017.85
#2011-06-21|1023.77
#2011-06-22|1026.54
#2011-06-23|1018.77
#2011-06-24|1047.87
#2011-06-27|1044.92
#2011-06-28|1044.01
#2011-06-29|1042.09
#2011-06-30|1058.55
#2011-07-01|1058.55
#2011-07-04| .
#2011-07-05|1079.25
#2011-07-06|1062.76
#2011-07-07|1064.93
#2011-07-08|1072.28
#2011-07-11|1051.99
#2011-07-12|1015.05
#2011-07-13|1036.26
#2011-07-14|1036.62
#2011-07-15|1030.69
#2011-07-18|1028.22
#2011-07-19|1029.27
#2011-07-20|1035.33
#2011-07-21|1031.71
#2011-07-22|1054.14
#2011-07-25|1041.88
#2011-07-26|1058.79
#2011-07-27|1059.53
#2011-07-28|1054.50
#2011-07-29|1045.64
#2011-08-01|1055.41
#2011-08-02|1036.11
#2011-08-03|1015.34
#2011-08-04|1010.12
#2011-08-05| 969.24
#2011-08-08| 940.74
#2011-08-09| 890.22
#2011-08-10| 905.82
#2011-08-11| 903.77
#2011-08-12| 901.82
#2011-08-15| 936.56
#2011-08-16| 937.81
#2011-08-17| 936.19
#2011-08-18| 921.08
#2011-08-19| 889.42
#2011-08-22| 878.89
#2011-08-23| 899.32
#2011-08-24| 878.33
#2011-08-25| 895.28
#2011-08-26| 888.41
#2011-08-29| 908.28
#2011-08-30| 924.51
#2011-08-31| 943.23
#2011-09-01| 949.07
#2011-09-02| 931.77
#2011-09-05| .
#2011-09-06| 901.92
#2011-09-07| 919.59
#2011-09-08| 916.47
#2011-09-09| 913.68
#2011-09-12| 872.63
#2011-09-13| 871.90
#2011-09-14| 870.84
#2011-09-15| 875.31
#2011-09-16| 890.12
#2011-09-19| 861.45
#2011-09-20| 860.69
#2011-09-21| 852.00
#2011-09-22| 801.23
#2011-09-23| 786.30
#2011-09-26| 762.25
#2011-09-27| 804.46
#2011-09-28| 803.62
#2011-09-29| 803.93
#2011-09-30| 776.22
#2011-10-03| 732.88
#2011-10-04| 708.50
#2011-10-05| 708.73
#2011-10-06| 752.61
#2011-10-07| 779.06
#2011-10-10| 776.80
#2011-10-11| 807.89
#2011-10-12| 824.34
#2011-10-13| 849.04
#2011-10-14| 829.56
#2011-10-17| 850.76
#2011-10-18| 807.27
#2011-10-19| 817.26
#2011-10-20| 799.69
#2011-10-21| 804.13
#2011-10-24| 841.78
#2011-10-25| 854.66
#2011-10-26| 865.68
#2011-10-27| 907.21
#2011-10-28| 917.28
#2011-10-31| 907.19
#2011-11-01| 882.38
#2011-11-02| 903.80
#2011-11-03| 889.93
#2011-11-04| 915.31
#2011-11-07| 905.58
#2011-11-08| 903.09
#2011-11-09| 918.73
#2011-11-10| 870.81
#2011-11-11| 881.19
#2011-11-14| 899.89
#2011-11-15| 896.81
#2011-11-16| 879.21
#2011-11-17| 873.98
#2011-11-18| 852.30
#2011-11-21| 837.81
#2011-11-22| 837.29
#2011-11-23| 818.42
#2011-11-24| .
#2011-11-25| 812.16
#2011-11-28| 828.76
#2011-11-29| 839.46
#2011-11-30| 828.55
#2011-12-01| 883.07
#2011-12-02| 885.98
#2011-12-05| 889.63
#2011-12-06| 876.84
#2011-12-07| 890.72
#2011-12-08| 885.86
#2011-12-09| 860.88
#2011-12-12| 859.40
#2011-12-13| 852.68
#2011-12-14| 848.13
#2011-12-15| 832.29
#2011-12-16| 846.25
#2011-12-19| 836.93
#2011-12-20| 835.80
#2011-12-21| 851.42
#2011-12-22| 850.11
#2011-12-23| 863.47
#2011-12-26| .
#2011-12-27| 863.11
#2011-12-28| 853.67
#2011-12-29| 849.27
#2011-12-30| 851.49
#2012-01-02| .
#2012-01-03| 870.06
#2012-01-04| 861.36
#2012-01-05| 863.76
#2012-01-06| 853.10
#2012-01-09| 870.14
#2012-01-10| 882.70
#2012-01-11| 891.88
#2012-01-12| 892.25
#2012-01-13| 898.19
#2012-01-16| .
#2012-01-17| 921.01
#2012-01-18| 921.93
#2012-01-19| 936.50
#2012-01-20| 937.52
#2012-01-23| 937.65
#2012-01-24| 937.70
#2012-01-25| 937.44
#2012-01-26| 956.90
#2012-01-27| 959.22
#2012-01-30| 936.83
#2012-01-31| 950.13
#2012-02-01| 947.17
#2012-02-02| 970.82
#2012-02-03| 974.54
#2012-02-06| 972.16
#2012-02-07| 967.77
#2012-02-08| 987.02
#2012-02-09| 989.77
#2012-02-10| 973.50
#2012-02-13| 976.66
#2012-02-14| 974.69
#2012-02-15| 996.79
#2012-02-16| 991.26
#2012-02-17|1000.47
#2012-02-20| .
#2012-02-21|1001.12
#2012-02-22|1011.89
#2012-02-23|1002.99
#2012-02-24|1003.71
#2012-02-27| 992.47
#2012-02-28|1009.71
#2012-02-29|1014.83
#2012-03-01| 998.10
#2012-03-02|1010.31
#2012-03-05| 993.46
#2012-03-06| 967.33
#2012-03-07| 957.35
#2012-03-08| 975.29
#2012-03-09| 985.32
#2012-03-12| 985.39
#2012-03-13| 994.15
#2012-03-14| 989.46
#2012-03-15| 984.90
#2012-03-16| 983.48
#2012-03-19| 968.60
#2012-03-20| 956.68
#2012-03-21| 951.45
#2012-03-22| 952.64
#2012-03-23| 941.66
#2012-03-26| 936.59
#2012-03-27| 955.66
#2012-03-28| 947.72
#2012-03-29| 934.12
#2012-03-30| 941.04
#2012-04-02| 941.07
#2012-04-03| 956.76
#2012-04-04| 956.67
#2012-04-05| 949.16
#2012-04-06| .
#2012-04-09| 948.70
#2012-04-10| 938.65
#2012-04-11| 930.78
#2012-04-12| 944.79
#2012-04-13| 965.07
#2012-04-16| 958.40
#2012-04-17| 950.87
#2012-04-18| 958.92
#2012-04-19| 968.29
#2012-04-20| 969.25
#2012-04-23| 950.85
#2012-04-24| 951.40
#2012-04-25| 950.62
#2012-04-26| 958.23
#2012-04-27| 955.16
#2012-04-30| 970.85
#2012-05-01| 970.82
#2012-05-02| 979.58
#2012-05-03| 970.05
#2012-05-04| 963.84
#2012-05-07| 939.99
#2012-05-08| 936.02
#2012-05-09| 922.23
#2012-05-10| 917.76
#2012-05-11| 905.75
#2012-05-14| 893.23
#2012-05-15| 897.42
#2012-05-16| 867.44
#2012-05-17| 868.59
#2012-05-18| 857.56
#2012-05-21| 858.67
#2012-05-22| 869.96
#2012-05-23| 857.97
#2012-05-24| 854.44
#2012-05-25| 855.57
#2012-05-28| .
#2012-05-29| 881.23
#2012-05-30| 870.54
#2012-05-31| 872.57
#2012-06-01| 869.27
#2012-06-04| 847.66
#2012-06-05| 850.25
#2012-06-06| 865.53
#2012-06-07| 871.01
#2012-06-08| 861.17
#2012-06-11| 878.86
#2012-06-12| 876.44
#2012-06-13| 885.85
#2012-06-14| 879.31
#2012-06-15| 898.76
#2012-06-18| 907.48
#2012-06-19| 906.67
#2012-06-20| 908.58
#2012-06-21| 893.11
#2012-06-22| 880.28
#2012-06-25| 871.13
#2012-06-26| 873.30
#2012-06-27| 882.76
#2012-06-28| 872.18
#2012-06-29| 892.20
#2012-07-02| 892.25
#2012-07-03| 904.01
#2012-07-04| .
#2012-07-05| 906.09
#2012-07-06| 903.86
#2012-07-09| 886.19
#2012-07-10| 884.91
#2012-07-11| 879.82
#2012-07-12| 860.19
#2012-07-13| 865.22
#2012-07-16| 864.04
#2012-07-17| 874.81
#2012-07-18| 865.07
#2012-07-19| 881.14
#2012-07-20| 884.05
#2012-07-23| 861.72
#2012-07-24| 857.06
#2012-07-25| 854.64
#2012-07-26| 853.49
#2012-07-27| 870.95
#2012-07-30| 881.18
#2012-07-31| 895.91
#2012-08-01| 900.99
#2012-08-02| 893.01
#2012-08-03| 893.00
#2012-08-06| 907.00
#2012-08-07| 910.44
#2012-08-08| 909.32
#2012-08-09| 917.84
#2012-08-10| 913.05
#2012-08-13| 906.09
#2012-08-14| 913.99
#2012-08-15| 904.14
#2012-08-16| 900.68
#2012-08-17| 906.80
#2012-08-20| 904.40
#2012-08-21| 907.06
#2012-08-22| 897.03
#2012-08-23| 908.92
#2012-08-24| 896.17
#2012-08-27| 888.50
#2012-08-28| 888.72
#2012-08-29| 886.69
#2012-08-30| 873.93
#2012-08-31| 870.43
#2012-09-03| .
#2012-09-04| 866.43
#2012-09-05| 853.09
#2012-09-06| 859.06
#2012-09-07| 887.29
#2012-09-10| 884.00
#2012-09-11| 881.77
#2012-09-12| 891.10
#2012-09-13| 889.97
#2012-09-14| 915.82
#2012-09-17| 913.63
#2012-09-18| 908.24
#2012-09-19| 921.12
#2012-09-20| 909.29
#2012-09-21| 917.52
#2012-09-24| 916.22
#2012-09-25| 914.97
#2012-09-26| 906.68
#2012-09-27| 918.79
#2012-09-28| 925.60
#2012-10-01| 925.49
#2012-10-02| 925.40
#2012-10-03| 925.89
#2012-10-04| 927.59
#2012-10-05| 935.76
#2012-10-08| 924.68
#2012-10-09| 930.73
#2012-10-10| 933.56
#2012-10-11| 944.31
#2012-10-12| 952.06
#2012-10-15| 951.36
#2012-10-16| 953.61
#2012-10-17| 962.61
#2012-10-18| 972.41
#2012-10-19| 975.28
#2012-10-22| 982.10
#2012-10-23| 981.99
#2012-10-24| 981.39
#2012-10-25| 978.30
#2012-10-26| 964.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.05
#2012-11-01| 990.12
#2012-11-02|1002.62
#2012-11-05| 998.60
#2012-11-06| 997.55
#2012-11-07|1004.80
#2012-11-08| 981.61
#2012-11-09| 975.76
#2012-11-12| 976.48
#2012-11-13| 962.65
#2012-11-14| 975.76
#2012-11-15| 958.28
#2012-11-16| 960.75
#2012-11-19| 965.24
#2012-11-20| 962.89
#2012-11-21| 975.47
#2012-11-22| .
#2012-11-23| 993.43
#2012-11-26| 991.57
#2012-11-27| 988.93
#2012-11-28| 981.60
#2012-11-29| 991.74
#2012-11-30|1000.00
#2012-12-03| 986.85
#2012-12-04| 989.67
#2012-12-05|1013.09
#2012-12-06|1014.15
#2012-12-07|1016.62
#2012-12-10|1023.70
#2012-12-11|1021.91
#2012-12-12|1033.73
#2012-12-13|1029.76
#2012-12-14|1038.78
#2012-12-17|1036.16
#2012-12-18|1037.66
#2012-12-19|1045.53
#2012-12-20|1044.45
#2012-12-21|1035.95
#2012-12-24|1037.63
#2012-12-25|1037.93
#2012-12-26|1038.26
#2012-12-27|1043.80
#2012-12-28|1048.82
#2012-12-31|1052.43
#2013-01-01|1052.43
#2013-01-02|1086.37
#2013-01-03|1096.43
#2013-01-04|1095.68
#2013-01-07|1097.81
#2013-01-08|1081.36
#2013-01-09|1088.38
#2013-01-10|1094.56
#2013-01-11|1086.10
#2013-01-14|1098.68
#2013-01-15|1098.00
#2013-01-16|1093.63
#2013-01-17|1087.61
#2013-01-18|1105.27
#2013-01-21|1107.69
#2013-01-22|1113.02
#2013-01-23|1110.18
#2013-01-24|1102.39
#2013-01-25|1092.86
#2013-01-28|1098.81
#2013-01-29|1101.64
#2013-01-30|1109.94
#2013-01-31|1104.03
#2013-02-01|1107.38
#2013-02-04|1106.93
#2013-02-05|1085.09
#2013-02-06|1089.19
#2013-02-07|1079.65
#2013-02-08|1081.26
#2013-02-11|1081.15
#2013-02-12|1081.22
#2013-02-13|1081.13
#2013-02-14|1093.14
#2013-02-15|1098.23
#2013-02-18|1092.46
#2013-02-19|1074.88
#2013-02-20|1085.12
#2013-02-21|1062.96
#2013-02-22|1054.55
#2013-02-25|1054.46
#2013-02-26|1035.99
#2013-02-27|1040.05
#2013-02-28|1064.63
#2013-03-01|1059.78
#2013-03-04|1039.34
#2013-03-05|1045.39
#2013-03-06|1060.10
#2013-03-07|1056.43
#2013-03-08|1069.63
#2013-03-11| .
#2013-03-12|1049.73
#2013-03-13|1029.54
#2013-03-14|1034.50
#2013-03-15|1025.45
#2013-03-18|1006.14
#2013-03-19|1002.51
#2013-03-20|1022.74
#2013-03-21|1020.68
#2013-03-22|1016.71
#2013-03-25|1023.57
#2013-03-26|1022.94
#2013-03-27|1030.70
#2013-03-28|1018.80
#2013-03-29| .
#2013-04-01|1018.59
#2013-04-02|1013.00
#2013-04-03|1008.94
#2013-04-04|1008.78
#2013-04-05| 980.68
#2013-04-08| 981.84
#2013-04-09| 997.37
#2013-04-10|1005.26
#2013-04-11|1007.10
#2013-04-12|1004.23
#2013-04-15| 986.80
#2013-04-16| 985.63
#2013-04-17| 979.50
#2013-04-18| 976.95
#2013-04-19|1002.85
#2013-04-22|1006.43
#2013-04-23| 991.97
#2013-04-24|1009.32
#2013-04-25|1018.41
#2013-04-26|1022.85
#2013-04-29|1021.75
#2013-04-30|1032.56
#2013-05-01|1032.65
#2013-05-02|1028.64
#2013-05-03|1031.66
#2013-05-06|1043.40
#2013-05-07|1052.00
#2013-05-08|1061.58
#2013-05-09|1060.19
#2013-05-10|1065.67
#2013-05-13|1048.97
#2013-05-14|1042.73
#2013-05-15|1049.93
#2013-05-16|1049.60
#2013-05-17|1049.83
#2013-05-20|1065.92
#2013-05-21|1058.50
#2013-05-22|1053.61
#2013-05-23|1028.34
#2013-05-24|1029.12
#2013-05-27|1032.57
#2013-05-28|1048.67
#2013-05-29|1038.41
#2013-05-30|1036.55
#2013-05-31|1032.45
#2013-06-03|1024.56
#2013-06-04|1024.91
#2013-06-05|1019.16
#2013-06-06|1007.65
#2013-06-07|1001.23
#2013-06-10|1001.03
#2013-06-11| 986.16
#2013-06-12| 986.08
#2013-06-13| 962.50
#2013-06-14| 964.62
#2013-06-17| 977.65
#2013-06-18| 977.44
#2013-06-19| 965.77
#2013-06-20| 937.14
#2013-06-21| 933.92
#2013-06-24| 905.35
#2013-06-25| 899.53
#2013-06-26| 929.16
#2013-06-27| 935.17
#2013-06-28| 956.61
#2013-07-01| 956.79
#2013-07-02| 946.07
#2013-07-03| 918.56
#2013-07-04| 931.61
#2013-07-05| 946.13
#2013-07-08| 933.02
#2013-07-09| 932.29
#2013-07-10| 941.21
#2013-07-11| 970.71
#2013-07-12| 965.89
#2013-07-15| 970.77
#2013-07-16| 971.31
#2013-07-17| 973.32
#2013-07-18| 972.17
#2013-07-19| 967.03
#2013-07-22| 965.84
#2013-07-23| 994.97
#2013-07-24| 996.69
#2013-07-25| 997.70
#2013-07-26| 999.19
#2013-07-29| 989.09
#2013-07-30| 992.90
#2013-07-31| 990.03
#2013-08-01| 999.80
#2013-08-02|1003.25
#2013-08-05|1005.92
#2013-08-06|1001.90
#2013-08-07| 984.72
#2013-08-08| 987.91
#2013-08-09| 998.61
#2013-08-12|1023.33
#2013-08-13|1041.60
#2013-08-14|1041.63
#2013-08-15|1041.28
#2013-08-16|1040.52
#2013-08-19|1039.71
#2013-08-20|1015.40
#2013-08-21|1013.00
#2013-08-22|1019.83
#2013-08-23|1017.90
#2013-08-26|1026.16
#2013-08-27|1021.78
#2013-08-28|1003.13
#2013-08-29|1012.16
#2013-08-30|1014.57
#2013-09-02|1032.07
#2013-09-03|1045.44
#2013-09-04|1042.77
#2013-09-05|1054.44
#2013-09-06|1055.21
#2013-09-09|1070.07
#2013-09-10|1086.12
#2013-09-11|1084.21
#2013-09-12|1084.11
#2013-09-13|1078.19
#2013-09-16|1091.74
#2013-09-17|1090.10
#2013-09-18|1082.28
#2013-09-19|1094.88
#2013-09-20|1094.98
#2013-09-23|1096.38
#2013-09-24|1086.60
#2013-09-25|1089.35
#2013-09-26|1082.65
#2013-09-27|1084.36
#2013-09-30|1070.01
#2013-10-01|1070.21
#2013-10-02|1075.04
#2013-10-03|1087.16
#2013-10-04|1087.13
#2013-10-07|1081.44
#2013-10-08|1095.66
#2013-10-09|1091.33
#2013-10-10|1087.32
#2013-10-11|1099.47
#2013-10-14|1099.37
#2013-10-15|1104.58
#2013-10-16|1098.96
#2013-10-17|1095.37
#2013-10-18|1103.55
#2013-10-21|1110.87
#2013-10-22|1104.72
#2013-10-23|1085.13
#2013-10-24|1075.72
#2013-10-25|1066.65
#2013-10-28|1072.86
#2013-10-29|1076.70
#2013-10-30|1098.95
#2013-10-31|1098.35
#2013-11-01|1099.90
#2013-11-04|1097.30
#2013-11-05|1092.15
#2013-11-06|1090.48
#2013-11-07|1082.52
#2013-11-08|1071.80
#2013-11-11|1085.06
#2013-11-12|1081.08
#2013-11-13|1058.68
#2013-11-14|1070.97
#2013-11-15|1092.71
#2013-11-18|1134.16
#2013-11-19|1133.15
#2013-11-20|1137.28
#2013-11-21|1129.84
#2013-11-22|1135.33
#2013-11-25|1135.57
#2013-11-26|1132.23
#2013-11-27|1139.68
#2013-11-28|1140.28
#2013-11-29|1148.81
#2013-12-02|1155.70
#2013-12-03|1148.73
#2013-12-04|1143.81
#2013-12-05|1146.02
#2013-12-06|1146.25
#2013-12-09|1149.23
#2013-12-10|1146.31
#2013-12-11|1126.92
#2013-12-12|1116.15
#2013-12-13|1119.60
#2013-12-16|1110.73
#2013-12-17|1106.64
#2013-12-18|1111.12
#2013-12-19|1098.14
#2013-12-20|1088.38
#2013-12-23|1092.07
#2013-12-24|1105.14
#2013-12-25|1105.26
#2013-12-26|1105.02
#2013-12-27|1110.36
#2013-12-30|1108.63
#2013-12-31|1114.42
#2014-01-01|1114.42
#2014-01-02|1113.21
#2014-01-03|1090.22
#2014-01-06|1077.97
#2014-01-07|1073.28
#2014-01-08|1086.14
#2014-01-09|1073.62
#2014-01-10|1075.56
#2014-01-13|1079.02
#2014-01-14|1074.52
#2014-01-15|1080.80
#2014-01-16|1081.95
#2014-01-17|1084.02
#2014-01-20|1072.44
#2014-01-21|1080.82
#2014-01-22|1088.81
#2014-01-23|1074.59
#2014-01-24|1059.75
#2014-01-27|1033.96
#2014-01-28|1035.33
#2014-01-29|1051.99
#2014-01-30|1047.66
#2014-01-31|1047.69
#2014-02-03|1047.75
#2014-02-04|1013.61
#2014-02-05|1010.74
#2014-02-06|1016.52
#2014-02-07|1031.39
#2014-02-10|1033.01
#2014-02-11|1050.38
#2014-02-12|1063.29
#2014-02-13|1056.66
#2014-02-14|1063.65
#2014-02-17|1079.24
#2014-02-18|1075.56
#2014-02-19|1076.90
#2014-02-20|1065.54
#2014-02-21|1066.21
#2014-02-24|1053.48
#2014-02-25|1047.66
#2014-02-26|1057.27
#2014-02-27|1074.60
#2014-02-28|1074.40
#2014-03-03|1061.63
#2014-03-04|1066.71
#2014-03-05|1060.71
#2014-03-06|1068.53
#2014-03-07|1068.69
#2014-03-10|1048.64
#2014-03-11|1049.39
#2014-03-12|1031.72
#2014-03-13|1025.90
#2014-03-14|1013.06
#2014-03-17|1010.61
#2014-03-18|1020.23
#2014-03-19|1020.60
#2014-03-20|1004.45
#2014-03-21|1019.34
#2014-03-24|1038.79
#2014-03-25|1028.85
#2014-03-26|1039.41
#2014-03-27|1032.39
#2014-03-28|1046.94
#2014-03-31|1055.41
#2014-04-01|1065.94
#2014-04-02|1065.98
#2014-04-03|1068.63
#2014-04-04|1062.14
#2014-04-07|1060.72
#2014-04-08|1074.53
#2014-04-09|1085.18
#2014-04-10|1099.62
#2014-04-11|1080.69
#2014-04-14|1079.65
#2014-04-15|1059.87
#2014-04-16|1060.03
#2014-04-17|1064.97
#2014-04-18|1064.93
#2014-04-21|1064.75
#2014-04-22|1061.82
#2014-04-23|1053.77
#2014-04-24|1055.77
#2014-04-25|1041.60
#2014-04-28|1031.06
#2014-04-29|1041.05
#2014-04-30|1029.72
#2014-05-01|1029.69
#2014-05-02|1034.38
#2014-05-05|1028.74
#2014-05-06|1028.87
#2014-05-07|1014.76
#2014-05-08|1018.16
#2014-05-09|1013.39
#2014-05-12|1030.90
#2014-05-13|1037.05
#2014-05-14|1050.08
#2014-05-15|1054.67
#2014-05-16|1050.12
#2014-05-19|1048.61
#2014-05-20|1051.30
#2014-05-21|1057.85
#2014-05-22|1070.64
#2014-05-23|1073.60
#2014-05-26|1075.04
#2014-05-27|1072.26
#2014-05-28|1080.75
#2014-05-29|1073.55
#2014-05-30|1076.07
#2014-06-02|1075.94
#2014-06-03|1091.40
#2014-06-04|1085.35
#2014-06-05|1087.43
#2014-06-06|1083.45
#2014-06-09|1091.83
#2014-06-10|1104.67
#2014-06-11|1104.09
#2014-06-12|1104.82
#2014-06-13|1111.51
#2014-06-16|1111.64
#2014-06-17|1106.49
#2014-06-18|1105.27
#2014-06-19|1103.12
#2014-06-20|1105.32
#2014-06-23|1089.31
#2014-06-24|1092.99
#2014-06-25|1092.34
#2014-06-26|1106.39
#2014-06-27|1105.50
#2014-06-30|1108.46
#2014-07-01|1108.52
#2014-07-02|1123.61
#2014-07-03|1129.50
#2014-07-04|1132.17
#2014-07-07|1133.19
#2014-07-08|1135.30
#2014-07-09|1121.94
#2014-07-10|1125.26
#2014-07-11|1125.63
#2014-07-14|1132.50
#2014-07-15|1138.59
#2014-07-16|1139.65
#2014-07-17|1139.37
#2014-07-18|1136.91
#2014-07-21|1132.28
#2014-07-22|1150.84
#2014-07-23|1164.46
#2014-07-24|1173.39
#2014-07-25|1176.47
#2014-07-28|1183.93
#2014-07-29|1186.89
#2014-07-30|1187.06
#2014-07-31|1187.70
#2014-08-01|1177.08
#2014-08-04|1186.98
#2014-08-05|1182.94
#2014-08-06|1183.00
#2014-08-07|1176.70
#2014-08-08|1174.32
#2014-08-11|1189.31
#2014-08-12|1193.84
#2014-08-13|1205.18
#2014-08-14|1197.38
#2014-08-15|1204.21
#2014-08-18|1205.67
#2014-08-19|1209.55
#2014-08-20|1206.49
#2014-08-21|1211.93
#2014-08-22|1218.71
#2014-08-25|1219.10
#2014-08-26|1215.12
#2014-08-27|1210.73
#2014-08-28|1198.37
#2014-08-29|1201.92
#2014-09-01|1202.45
#2014-09-02|1204.33
#2014-09-03|1235.24
#2014-09-04|1239.93
#2014-09-05|1238.53
#2014-09-08|1240.52
#2014-09-09|1240.53
#2014-09-10|1214.41
#2014-09-11|1210.51
#2014-09-12|1208.11
#2014-09-15|1195.98
#2014-09-16|1181.83
#2014-09-17|1197.68
#2014-09-18|1187.03
#2014-09-19|1190.50
#2014-09-22|1172.20
#2014-09-23|1166.43
#2014-09-24|1176.51
#2014-09-25|1171.14
#2014-09-26|1161.91
#2014-09-29|1144.40
#2014-09-30|1131.22
#2014-10-01|1131.20
#2014-10-02|1131.64
#2014-10-03|1139.10
#2014-10-06|1151.76
#2014-10-07|1158.61
#2014-10-08|1150.42
#2014-10-09|1161.14
#2014-10-10|1139.13
#2014-10-13|1134.38
#2014-10-14|1129.93
#2014-10-15|1132.97
#2014-10-16|1121.61
#2014-10-17|1126.58
#2014-10-20|1133.58
#2014-10-21|1131.40
#2014-10-22|1146.42
#2014-10-23|1142.32
#2014-10-24|1140.57
#2014-10-27|1130.66
#2014-10-28|1150.75
#2014-10-29|1167.94
#2014-10-30|1162.12
#2014-10-31|1177.47
#2014-11-03|1173.55
#2014-11-04|1175.77
#2014-11-05|1167.43
#2014-11-06|1164.76
#2014-11-07|1158.32
#2014-11-10|1168.52
#2014-11-11|1169.46
#2014-11-12|1176.00
#2014-11-13|1181.21
#2014-11-14|1184.50
#2014-11-17|1166.28
#2014-11-18|1154.08
#2014-11-19|1147.32
#2014-11-20|1147.57
#2014-11-21|1153.17
#2014-11-24|1185.39
#2014-11-25|1181.13
#2014-11-26|1196.82
#2014-11-27|1192.18
#2014-11-28|1195.61
#2014-12-01|1162.51
#2014-12-02|1181.33
#2014-12-03|1171.72
#2014-12-04|1198.14
#2014-12-05|1204.80
#2014-12-08|1214.41
#2014-12-09|1174.83
#2014-12-10|1182.04
#2014-12-11|1172.01
#2014-12-12|1171.49
#2014-12-15|1164.64
#2014-12-16|1151.30
#2014-12-17|1150.09
#2014-12-18|1162.23
#2014-12-19|1170.53
#2014-12-22|1188.62
#2014-12-23|1181.40
#2014-12-24|1176.97
#2014-12-25|1177.19
#2014-12-26|1177.48
#2014-12-29|1206.25
#2014-12-30|1196.21
#2014-12-31|1207.86
#2015-01-01|1207.86
#2015-01-02|1228.24
#2015-01-05|1229.45
#2015-01-06|1221.43
#2015-01-07|1229.63
#2015-01-08|1237.38
#2015-01-09|1243.67
#2015-01-12|1236.66
#2015-01-13|1242.53
#2015-01-14|1236.28
#2015-01-15|1247.64
#2015-01-16|1234.53
#2015-01-19|1197.28
#2015-01-20|1216.18
#2015-01-21|1244.63
#2015-01-22|1247.81
#2015-01-23|1262.41
#2015-01-26|1263.12
#2015-01-27|1250.50
#2015-01-28|1250.13
#2015-01-29|1235.16
#2015-01-30|1229.76
#2015-02-02|1223.35
#2015-02-03|1234.62
#2015-02-04|1238.41
#2015-02-05|1242.29
#2015-02-06|1232.55
#2015-02-09|1223.37
#2015-02-10|1227.30
#2015-02-11|1220.97
#2015-02-12|1232.04
#2015-02-13|1245.10
#2015-02-16|1245.07
#2015-02-17|1248.70
#2015-02-18|1250.69
#2015-02-19|1250.88
#2015-02-20|1250.63
#2015-02-23|1252.22
#2015-02-24|1254.00
#2015-02-25|1256.24
#2015-02-26|1268.81
#2015-02-27|1263.53
#2015-03-02|1267.00
#2015-03-03|1249.53
#2015-03-04|1237.47
#2015-03-05|1231.36
#2015-03-06|1231.28
#2015-03-09|1232.93
#2015-03-10|1218.39
#2015-03-11|1208.95
#2015-03-12|1217.42
#2015-03-13|1223.56
#2015-03-16|1234.16
#2015-03-17|1235.71
#2015-03-18|1249.10
#2015-03-19|1261.87
#2015-03-20|1260.51
#2015-03-23|1267.34
#2015-03-24|1259.26
#2015-03-25|1259.36
#2015-03-26|1255.05
#2015-03-27|1256.16
#2015-03-30|1291.02
#2015-03-31|1297.58
#2015-04-01|1315.37
#2015-04-02|1335.67
#2015-04-03|1335.82
#2015-04-06|1335.72
#2015-04-07|1336.01
#2015-04-08|1415.34
#2015-04-09|1451.83
#2015-04-10|1472.65
#2015-04-13|1529.73
#2015-04-14|1491.27
#2015-04-15|1498.34
#2015-04-16|1517.87
#2015-04-17|1511.01
#2015-04-20|1468.71
#2015-04-21|1512.24
#2015-04-22|1534.21
#2015-04-23|1527.87
#2015-04-24|1528.67
#2015-04-27|1551.19
#2015-04-28|1548.72
#2015-04-29|1540.55
#2015-04-30|1525.73
#2015-05-01|1525.79
#2015-05-04|1529.50
#2015-05-05|1500.15
#2015-05-06|1485.34
#2015-05-07|1453.63
#2015-05-08|1482.50
#2015-05-11|1500.65
#2015-05-12|1482.28
#2015-05-13|1476.13
#2015-05-14|1477.99
#2015-05-15|1497.49
#2015-05-18|1490.88
#2015-05-19|1506.98
#2015-05-20|1498.29
#2015-05-21|1488.97
#2015-05-22|1514.58
#2015-05-25|1514.83
#2015-05-26|1542.21
#2015-05-27|1534.94
#2015-05-28|1492.52
#2015-05-29|1486.80
#2015-06-01|1505.27
#2015-06-02|1497.10
#2015-06-03|1495.25
#2015-06-04|1494.14
#2015-06-05|1476.82
#2015-06-08|1481.19
#2015-06-09|1452.88
#2015-06-10|1437.48
#2015-06-11|1449.12
#2015-06-12|1475.68
#2015-06-15|1447.12
#2015-06-16|1417.90
#2015-06-17|1432.83
#2015-06-18|1426.21
#2015-06-19|1417.09
#2015-06-22|1435.66
#2015-06-23|1463.99
#2015-06-24|1474.95
#2015-06-25|1460.35
#2015-06-26|1424.30
#2015-06-29|1384.01
#2015-06-30|1411.86
#2015-07-01|1410.90
#2015-07-02|1397.81
#2015-07-03|1372.41
#2015-07-06|1314.17
#2015-07-07|1272.14
#2015-07-08|1189.09
#2015-07-09|1258.43
#2015-07-10|1302.50
#2015-07-13|1321.45
#2015-07-14|1311.00
#2015-07-15|1293.11
#2015-07-16|1303.46
#2015-07-17|1321.69
#2015-07-20|1320.20
#2015-07-21|1332.16
#2015-07-22|1316.16
#2015-07-23|1324.52
#2015-07-24|1308.14
#2015-07-27|1250.69
#2015-07-28|1251.86
#2015-07-29|1261.22
#2015-07-30|1252.28
#2015-07-31|1255.98
#2015-08-03|1239.31
#2015-08-04|1243.50
#2015-08-05|1249.14
#2015-08-06|1242.94
#2015-08-07|1255.57
#2015-08-10|1267.20
#2015-08-11|1262.36
#2015-08-12|1231.66
#2015-08-13|1240.68
#2015-08-14|1240.78
#2015-08-17|1232.42
#2015-08-18|1210.07
#2015-08-19|1198.09
#2015-08-20|1171.24
#2015-08-21|1146.72
#2015-08-24|1077.75
#2015-08-25|1077.25
#2015-08-26|1067.95
#2015-08-27|1120.54
#2015-08-28|1113.79
#2015-08-31|1112.21
#2015-09-01|1080.67
#2015-09-02|1067.38
#2015-09-03|1067.20
#2015-09-04|1060.72
#2015-09-07|1054.53
#2015-09-08|1092.27
#2015-09-09|1136.18
#2015-09-10|1113.17
#2015-09-11|1110.79
#2015-09-14|1109.83
#2015-09-15|1107.59
#2015-09-16|1134.14
#2015-09-17|1133.84
#2015-09-18|1143.67
#2015-09-21|1134.12
#2015-09-22|1129.52
#2015-09-23|1101.42
#2015-09-24|1094.37
#2015-09-25|1097.01
#2015-09-28|1097.21
#2015-09-29|1064.04
#2015-09-30|1085.55
#2015-10-01|1085.55
#2015-10-02|1122.20
#2015-10-05|1141.66
#2015-10-06|1144.63
#2015-10-07|1191.03
#2015-10-08|1178.56
#2015-10-09|1189.94
#2015-10-12|1208.03
#2015-10-13|1199.13
#2015-10-14|1186.74
#2015-10-15|1210.63
#2015-10-16|1219.37
#2015-10-19|1221.93
#2015-10-20|1219.07
#2015-10-21|1217.54
#2015-10-22|1213.56
#2015-10-23|1230.24
#2015-10-26|1230.34
#2015-10-27|1227.17
#2015-10-28|1212.51
#2015-10-29|1204.37
#2015-10-30|1200.08
#2015-11-02|1186.68
#2015-11-03|1196.20
#2015-11-04|1226.12
#2015-11-05|1226.60
#2015-11-06|1224.06
#2015-11-09|1217.21
#2015-11-10|1197.20
#2015-11-11|1193.52
#2015-11-12|1214.06
#2015-11-13|1190.84
#2015-11-16|1168.84
#2015-11-17|1180.64
#2015-11-18|1180.23
#2015-11-19|1198.36
#2015-11-20|1210.92
#2015-11-23|1206.60
#2015-11-24|1201.61
#2015-11-25|1199.26
#2015-11-26|1195.38
#2015-11-27|1168.72
#2015-11-30|1166.50
#2015-12-01|1183.08
#2015-12-02|1191.17
#2015-12-03|1188.56
#2015-12-04|1173.74
#2015-12-07|1171.55
#2015-12-08|1155.50
#2015-12-09|1149.60
#2015-12-10|1139.33
#2015-12-11|1121.36
#2015-12-14|1117.19
#2015-12-15|1120.16
#2015-12-16|1142.42
#2015-12-17|1153.03
#2015-12-18|1146.27
#2015-12-21|1154.02
#2015-12-22|1155.35
#2015-12-23|1170.50
#2015-12-24|1175.13
#2015-12-25|1175.65
#2015-12-28|1161.17
#2015-12-29|1164.05
#2015-12-30|1155.38
#2015-12-31|1158.80
#2016-01-01|1158.80
#2016-01-04|1119.55
#2016-01-05|1112.95
#2016-01-06|1105.02
#2016-01-07|1058.25
#2016-01-08|1067.98
#2016-01-11|1027.07
#2016-01-12|1018.12
#2016-01-13|1024.33
#2016-01-14|1016.70
#2016-01-15| 992.93
#2016-01-18| 982.06
#2016-01-19|1008.13
#2016-01-20| 968.37
#2016-01-21| 945.88
#2016-01-22| 982.51
#2016-01-25| 998.39
#2016-01-26| 965.98
#2016-01-27| 971.69
#2016-01-28| 978.03
#2016-01-29|1005.58
#2016-02-01|1002.41
#2016-02-02| 994.24
#2016-02-03| 969.01
#2016-02-04| 982.93
#2016-02-05| 990.77
#2016-02-08| 991.20
#2016-02-09| 989.94
#2016-02-10| 990.95
#2016-02-11| 946.43
#2016-02-12| 930.64
#2016-02-15| 968.25
#2016-02-16| 985.37
#2016-02-17| 975.32
#2016-02-18|1003.82
#2016-02-19|1000.42
#2016-02-22|1009.98
#2016-02-23|1006.17
#2016-02-24| 994.28
#2016-02-25| 971.62
#2016-02-26| 992.85
#2016-02-29| 978.70
#2016-03-01| 998.00
#2016-03-02|1032.53
#2016-03-03|1032.08
#2016-03-04|1048.59
#2016-03-07|1056.21
#2016-03-08|1045.95
#2016-03-09|1035.85
#2016-03-10|1032.77
#2016-03-11|1048.97
#2016-03-14|1066.20
#2016-03-15|1053.89
#2016-03-16|1047.74
#2016-03-17|1068.50
#2016-03-18|1085.57
#2016-03-21|1091.15
#2016-03-22|1088.00
#2016-03-23|1085.91
#2016-03-24|1070.35
#2016-03-25|1070.53
#2016-03-28|1070.94
#2016-03-29|1069.42
#2016-03-30|1092.80
#2016-03-31|1095.84
#2016-04-01|1082.63
#2016-04-04|1082.53
#2016-04-05|1069.09
#2016-04-06|1072.49
#2016-04-07|1076.94
#2016-04-08|1079.79
#2016-04-11|1089.34
#2016-04-12|1093.77
#2016-04-13|1128.39
#2016-04-14|1132.82
#2016-04-15|1132.62
#2016-04-18|1122.92
#2016-04-19|1134.67
#2016-04-20|1117.94
#2016-04-21|1133.59
#2016-04-22|1122.93
#2016-04-25|1109.93
#2016-04-26|1112.03
#2016-04-27|1109.33
#2016-04-28|1111.17
#2016-04-29|1097.30
#2016-05-02|1097.04
#2016-05-03|1079.05
#2016-05-04|1074.14
#2016-05-05|1066.62
#2016-05-06|1049.26
#2016-05-09|1046.39
#2016-05-10|1049.58
#2016-05-11|1046.85
#2016-05-12|1041.39
#2016-05-13|1029.95
#2016-05-16|1038.75
#2016-05-17|1051.38
#2016-05-18|1036.97
#2016-05-19|1025.61
#2016-05-20|1032.64
#2016-05-23|1034.81
#2016-05-24|1034.21
#2016-05-25|1057.81
#2016-05-26|1057.48
#2016-05-27|1070.33
#2016-05-30|1074.62
#2016-05-31|1086.77
#2016-06-01|1085.29
#2016-06-02|1089.88
#2016-06-03|1093.39
#2016-06-06|1101.71
#2016-06-07|1122.64
#2016-06-08|1121.27
#2016-06-09|1121.39
#2016-06-10|1101.81
#2016-06-13|1076.07
#2016-06-14|1072.01
#2016-06-15|1080.42
#2016-06-16|1061.33
#2016-06-17|1067.79
#2016-06-20|1081.19
#2016-06-21|1091.78
#2016-06-22|1106.83
#2016-06-23|1106.76
#2016-06-24|1080.80
#2016-06-27|1082.34
#2016-06-28|1080.14
#2016-06-29|1096.29
#2016-06-30|1116.29
#2016-07-01|1116.29
#2016-07-04|1129.02
#2016-07-05|1114.89
#2016-07-06|1100.29
#2016-07-07|1112.35
#2016-07-08|1106.89
#2016-07-11|1125.30
#2016-07-12|1142.25
#2016-07-13|1148.08
#2016-07-14|1158.31
#2016-07-15|1162.01
#2016-07-18|1165.25
#2016-07-19|1155.77
#2016-07-20|1164.10
#2016-07-21|1170.33
#2016-07-22|1166.79
#2016-07-25|1168.62
#2016-07-26|1171.11
#2016-07-27|1174.45
#2016-07-28|1173.27
#2016-07-29|1155.43
#2016-08-01|1169.27
#2016-08-02|1169.29
#2016-08-03|1152.44
#2016-08-04|1156.86
#2016-08-05|1172.18
#2016-08-08|1192.04
#2016-08-09|1194.36
#2016-08-10|1194.73
#2016-08-11|1205.19
#2016-08-12|1216.54
#2016-08-15|1231.45
#2016-08-16|1234.92
#2016-08-17|1227.24
#2016-08-18|1242.53
#2016-08-19|1239.79
#2016-08-22|1240.89
#2016-08-23|1235.65
#2016-08-24|1227.99
#2016-08-25|1223.67
#2016-08-26|1230.57
#2016-08-29|1230.38
#2016-08-30|1242.74
#2016-08-31|1233.21
#2016-09-01|1237.86
#2016-09-02|1244.28
#2016-09-05|1268.09
#2016-09-06|1284.80
#2016-09-07|1282.14
#2016-09-08|1289.98
#2016-09-09|1295.41
#2016-09-12|1248.27
#2016-09-13|1246.67
#2016-09-14|1245.86
#2016-09-15|1250.59
#2016-09-16|1250.56
#2016-09-19|1263.38
#2016-09-20|1263.46
#2016-09-21|1274.02
#2016-09-22|1282.13
#2016-09-23|1277.52
#2016-09-26|1253.05
#2016-09-27|1265.20
#2016-09-28|1265.03
#2016-09-29|1273.60
#2016-09-30|1248.47
#2016-10-03|1263.22
#2016-10-04|1269.84
#2016-10-05|1275.25
#2016-10-06|1285.17
#2016-10-07|1280.07
#2016-10-10|1280.41
#2016-10-11|1268.41
#2016-10-12|1258.30
#2016-10-13|1239.16
#2016-10-14|1245.72
#2016-10-17|1236.66
#2016-10-18|1258.07
#2016-10-19|1253.35
#2016-10-20|1257.96
#2016-10-21|1257.77
#2016-10-24|1271.62
#2016-10-25|1268.16
#2016-10-26|1253.28
#2016-10-27|1243.06
#2016-10-28|1231.18
#2016-10-31|1228.79
#2016-11-01|1241.65
#2016-11-02|1223.05
#2016-11-03|1217.16
#2016-11-04|1214.55
#2016-11-07|1229.84
#2016-11-08|1237.54
#2016-11-09|1211.35
#2016-11-10|1233.41
#2016-11-11|1212.06
#2016-11-14|1195.98
#2016-11-15|1200.08
#2016-11-16|1202.37
#2016-11-17|1199.52
#2016-11-18|1202.52
#2016-11-21|1205.73
#2016-11-22|1224.34
#2016-11-23|1222.65
#2016-11-24|1219.75
#2016-11-25|1227.87
#2016-11-28|1239.15
#2016-11-29|1233.25
#2016-11-30|1232.62
#2016-12-01|1240.38
#2016-12-02|1225.90
#2016-12-05|1217.50
#2016-12-06|1222.58
#2016-12-07|1227.76
#2016-12-08|1235.24
#2016-12-09|1226.82
#2016-12-12|1204.31
#2016-12-13|1208.81
#2016-12-14|1206.34
#2016-12-15|1184.09
#2016-12-16|1182.84
#2016-12-19|1171.65
#2016-12-20|1164.93
#2016-12-21|1170.70
#2016-12-22|1158.87
#2016-12-23|1156.38
#2016-12-26|1156.42
#2016-12-27|1156.39
#2016-12-28|1172.11
#2016-12-29|1178.55
#2016-12-30|1191.39
#2017-01-02|1191.39
#2017-01-03|1192.98
#2017-01-04|1194.45
#2017-01-05|1212.03
#2017-01-06|1212.61
#2017-01-09|1213.26
#2017-01-10|1223.68
#2017-01-11|1232.53
#2017-01-12|1229.51
#2017-01-13|1234.89
#2017-01-16|1220.00
#2017-01-17|1227.14
#2017-01-18|1241.79
#2017-01-19|1239.93
#2017-01-20|1231.11
#2017-01-23|1234.26
#2017-01-24|1239.20
#2017-01-25|1241.75
#2017-01-26|1257.94
#2017-01-27|1252.23
#2017-01-30|1252.38
#2017-01-31|1252.11
#2017-02-01|1252.53
#2017-02-02|1245.85
#2017-02-03|1245.51
#2017-02-06|1260.86
#2017-02-07|1260.79
#2017-02-08|1273.13
#2017-02-09|1282.82
#2017-02-10|1283.42
#2017-02-13|1297.87
#2017-02-14|1294.96
#2017-02-15|1309.71
#2017-02-16|1316.94
#2017-02-17|1305.67
#2017-02-20|1315.56
#2017-02-21|1309.29
#2017-02-22|1328.91
#2017-02-23|1326.10
#2017-02-24|1312.20
#2017-02-27|1304.52
#2017-02-28|1298.36
#2017-03-01|1299.15
#2017-03-02|1295.93
#2017-03-03|1288.04
#2017-03-06|1293.26
#2017-03-07|1301.45
#2017-03-08|1307.94
#2017-03-09|1289.31
#2017-03-10|1290.87
#2017-03-13|1314.91
#2017-03-14|1317.70
#2017-03-15|1316.29
#2017-03-16|1346.83
#2017-03-17|1346.02
#2017-03-20|1356.76
#2017-03-21|1363.31
#2017-03-22|1345.11
#2017-03-23|1344.16
#2017-03-24|1344.98
#2017-03-27|1328.90
#2017-03-28|1337.58
#2017-03-29|1339.12
#2017-03-30|1328.31
#2017-03-31|1320.17
#2017-04-03|1331.84
#2017-04-04|1331.84
#2017-04-05|1343.33
#2017-04-06|1334.83
#2017-04-07|1335.18
#2017-04-10|1330.72
#2017-04-11|1321.68
#2017-04-12|1333.03
#2017-04-13|1332.39
#2017-04-14|1331.84
#2017-04-17|1331.65
#2017-04-18|1312.53
#2017-04-19|1310.49
#2017-04-20|1323.66
#2017-04-21|1322.89
#2017-04-24|1323.66
#2017-04-25|1341.63
#2017-04-26|1343.32
#2017-04-27|1339.79
#2017-04-28|1337.52
#2017-05-01|1337.16
#2017-05-02|1338.59
#2017-05-03|1338.51
#2017-05-04|1326.23
#2017-05-05|1310.71
#2017-05-08|1316.26
#2017-05-09|1334.03
#2017-05-10|1339.79
#2017-05-11|1344.63
#2017-05-12|1347.23
#2017-05-15|1359.22
#2017-05-16|1361.30
#2017-05-17|1359.70
#2017-05-18|1352.89
#2017-05-19|1361.82
#2017-05-22|1377.24
#2017-05-23|1374.77
#2017-05-24|1375.88
#2017-05-25|1393.48
#2017-05-26|1393.48
#2017-05-29|1397.41
#2017-05-30|1397.66
#2017-05-31|1390.76
#2017-06-01|1396.64
#2017-06-02|1401.70
#2017-06-05|1401.44
#2017-06-06|1404.68
#2017-06-07|1406.75
#2017-06-08|1413.44
#2017-06-09|1409.61
#2017-06-12|1390.22
#2017-06-13|1398.82
#2017-06-14|1402.32
#2017-06-15|1383.19
#2017-06-16|1386.22
#2017-06-19|1403.40
#2017-06-20|1401.37
#2017-06-21|1397.29
#2017-06-22|1402.42
#2017-06-23|1404.30
#2017-06-26|1419.62
#2017-06-27|1420.72
#2017-06-28|1407.86
#2017-06-29|1418.67
#2017-06-30|1410.02
#2017-07-03|1421.66
#2017-07-04|1397.54
#2017-07-05|1406.94
#2017-07-06|1408.35
#2017-07-07|1399.47
#2017-07-10|1401.12
#2017-07-11|1425.73
#2017-07-12|1435.50
#2017-07-13|1455.00
#2017-07-14|1461.35
#2017-07-17|1466.07
#2017-07-18|1467.51
#2017-07-19|1491.16
#2017-07-20|1491.83
#2017-07-21|1487.53
#2017-07-24|1497.59
#2017-07-25|1490.94
#2017-07-26|1495.66
#2017-07-27|1509.20
#2017-07-28|1495.92
#2017-07-31|1512.98
#2017-08-01|1520.10
#2017-08-02|1521.05
#2017-08-03|1511.59
#2017-08-04|1518.06
#2017-08-07|1532.66
#2017-08-08|1546.56
#2017-08-09|1543.48
#2017-08-10|1525.93
#2017-08-11|1485.73
#2017-08-14|1513.09
#2017-08-15|1507.12
#2017-08-16|1521.99
#2017-08-17|1525.97
#2017-08-18|1511.93
#2017-08-21|1520.84
#2017-08-22|1534.38
#2017-08-23|1534.25
#2017-08-24|1546.83
#2017-08-25|1564.44
#2017-08-28|1561.35
#2017-08-29|1556.18
#2017-08-30|1573.03
#2017-08-31|1572.11
#2017-09-01|1570.23
#2017-09-04|1557.68
#2017-09-05|1562.59
#2017-09-06|1560.96
#2017-09-07|1562.68
#2017-09-08|1567.81
#2017-09-11|1586.08
#2017-09-12|1593.26
#2017-09-13|1594.00
#2017-09-14|1593.02
#2017-09-15|1595.88
#2017-09-18|1621.39
#2017-09-19|1618.78
#2017-09-20|1630.58
#2017-09-21|1632.12
#2017-09-22|1616.77
#2017-09-25|1577.71
#2017-09-26|1578.68
#2017-09-27|1594.42
#2017-09-28|1573.25
#2017-09-29|1584.81
#2017-10-02|1585.09
#2017-10-03|1631.54
#2017-10-04|1644.19
#2017-10-05|1643.51
#2017-10-06|1657.60
#2017-10-09|1645.54
#2017-10-10|1654.08
#2017-10-11|1648.11
#2017-10-12|1652.41
#2017-10-13|1653.83
#2017-10-16|1666.45
#2017-10-17|1661.78
#2017-10-18|1665.18
#2017-10-19|1629.78
#2017-10-20|1657.20
#2017-10-23|1652.26
#2017-10-24|1643.02
#2017-10-25|1657.68
#2017-10-26|1647.09
#2017-10-27|1653.93
#2017-10-30|1649.47
#2017-10-31|1650.43
#2017-11-01|1670.52
#2017-11-02|1667.46
#2017-11-03|1672.32
#2017-11-06|1677.81
#2017-11-07|1704.45
#2017-11-08|1697.64
#2017-11-09|1714.45
#2017-11-10|1710.48
#2017-11-13|1711.01
#2017-11-14|1705.11
#2017-11-15|1679.51
#2017-11-16|1695.09
#2017-11-17|1705.94
#2017-11-20|1715.82
#2017-11-21|1751.43
#2017-11-22|1759.10
#2017-11-23|1732.35
#2017-11-24|1740.71
#2017-11-27|1722.92
#2017-11-28|1729.76
#2017-11-29|1720.25
#2017-11-30|1687.07
#2017-12-01|1674.25
#2017-12-04|1683.68
#2017-12-05|1662.91
#2017-12-06|1616.49
#2017-12-07|1626.99
#2017-12-08|1661.17
#2017-12-11|1685.31
#2017-12-12|1663.95
#2017-12-13|1684.27
#2017-12-14|1689.62
#2017-12-15|1662.64
#2017-12-18|1669.72
#2017-12-19|1688.30
#2017-12-20|1681.94
#2017-12-21|1696.48
#2017-12-22|1713.75
#2017-12-25|1713.55
#2017-12-26|1714.40
#2017-12-27|1713.24
#2017-12-28|1731.67
#2017-12-29|1733.55
#2018-01-01|1733.55
#2018-01-02|1779.39
#2018-01-03|1788.22
#2018-01-04|1806.36
#2018-01-05|1811.29
#2018-01-08|1826.55
#2018-01-09|1831.52
#2018-01-10|1832.82
#2018-01-11|1824.08
#2018-01-12|1849.82
#2018-01-15|1827.68
#2018-01-16|1868.36
#2018-01-17|1874.18
#2018-01-18|1886.51
#2018-01-19|1903.00
#2018-01-22|1920.31
#2018-01-23|1957.48
#2018-01-24|1960.99
#2018-01-25|1934.55
#2018-01-26|1972.19
#2018-01-29|1963.02
#2018-01-30|1929.82
#2018-01-31|1943.03
#2018-02-01|1925.19
#2018-02-02|1929.32
#2018-02-05|1906.24
#2018-02-06|1790.92
#2018-02-07|1773.33
#2018-02-08|1777.41
#2018-02-09|1714.28
#2018-02-12|1721.14
#2018-02-13|1750.24
#2018-02-14|1787.32
#2018-02-15|1830.37
#2018-02-16|1830.05
#2018-02-19|1829.97
#2018-02-20|1823.40
#2018-02-21|1861.30
#2018-02-22|1835.69
#2018-02-23|1859.14
#2018-02-26|1868.95
#2018-02-27|1842.40
#2018-02-28|1810.70
#2018-03-01|1829.04
#2018-03-02|1795.86
#2018-03-05|1759.62
#2018-03-06|1804.15
#2018-03-07|1786.57
#2018-03-08|1812.47
#2018-03-09|1832.47
#2018-03-12|1870.38
#2018-03-13|1873.32
#2018-03-14|1868.50
#2018-03-15|1878.11
#2018-03-16|1873.90
#2018-03-19|1869.26
#2018-03-20|1876.26
#2018-03-21|1863.44
#2018-03-22|1831.20
#2018-03-23|1775.23
#2018-03-26|1791.95
#2018-03-27|1813.75
#2018-03-28|1759.31
#2018-03-29|1760.38
#2018-03-30|1760.71
#2018-04-02|1760.57
#2018-04-03|1770.57
#2018-04-04|1731.98
#2018-04-05|1731.99
#2018-04-06|1754.63
#2018-04-09|1774.53
#2018-04-10|1810.02
#2018-04-11|1810.89
#2018-04-12|1801.63
#2018-04-13|1792.91
#2018-04-16|1764.86
#2018-04-17|1741.25
#2018-04-18|1748.09
#2018-04-19|1779.60
#2018-04-20|1753.56
#2018-04-23|1737.17
#2018-04-24|1766.42
#2018-04-25|1745.69
#2018-04-26|1724.89
#2018-04-27|1742.10
#2018-04-30|1769.54
#2018-05-01|1769.42
#2018-05-02|1764.41
#2018-05-03|1739.88
#2018-05-04|1727.27
#2018-05-07|1735.67
#2018-05-08|1762.09
#2018-05-09|1770.85
#2018-05-10|1786.70
#2018-05-11|1798.35
#2018-05-14|1821.72
#2018-05-15|1802.50
#2018-05-16|1802.93
#2018-05-17|1804.72
#2018-05-18|1814.41
#2018-05-21|1815.50
#2018-05-22|1815.42
#2018-05-23|1792.30
#2018-05-24|1799.67
#2018-05-25|1791.19
#2018-05-28|1800.01
#2018-05-29|1781.15
#2018-05-30|1753.96
#2018-05-31|1784.31
#2018-06-01|1791.24
#2018-06-04|1825.61
#2018-06-05|1834.87
#2018-06-06|1845.54
#2018-06-07|1861.05
#2018-06-08|1825.59
#2018-06-11|1832.19
#2018-06-12|1839.23
#2018-06-13|1820.17
#2018-06-14|1802.10
#2018-06-15|1789.87
#2018-06-18|1789.90
#2018-06-19|1730.75
#2018-06-20|1740.09
#2018-06-21|1719.69
#2018-06-22|1722.55
#2018-06-25|1694.46
#2018-06-26|1678.24
#2018-06-27|1636.83
#2018-06-28|1634.96
#2018-06-29|1684.55
#2018-07-02|1684.33
#2018-07-03|1657.42
#2018-07-04|1627.07
#2018-07-05|1626.21
#2018-07-06|1631.16
#2018-07-09|1668.62
#2018-07-10|1662.38
#2018-07-11|1636.76
#2018-07-12|1653.98
#2018-07-13|1659.11
#2018-07-16|1655.26
#2018-07-17|1633.33
#2018-07-18|1635.59
#2018-07-19|1621.69
#2018-07-20|1634.83
#2018-07-23|1634.01
#2018-07-24|1666.49
#2018-07-25|1682.58
#2018-07-26|1669.05
#2018-07-27|1670.76
#2018-07-30|1658.42
#2018-07-31|1641.80
#2018-08-01|1632.11
#2018-08-02|1593.24
#2018-08-03|1587.23
#2018-08-06|1585.86
#2018-08-07|1615.79
#2018-08-08|1623.18
#2018-08-09|1647.95
#2018-08-10|1639.64
#2018-08-13|1608.88
#2018-08-14|1583.31
#2018-08-15|1540.59
#2018-08-16|1528.10
#2018-08-17|1539.34
#2018-08-20|1568.40
#2018-08-21|1591.46
#2018-08-22|1606.89
#2018-08-23|1604.22
#2018-08-24|1595.08
#2018-08-27|1633.87
#2018-08-28|1640.52
#2018-08-29|1638.06
#2018-08-30|1622.32
#2018-08-31|1598.54
#2018-09-03|1582.77
#2018-09-04|1598.81
#2018-09-05|1555.96
#2018-09-06|1537.92
#2018-09-07|1541.80
#2018-09-10|1519.44
#2018-09-11|1501.42
#2018-09-12|1489.18
#2018-09-13|1535.24
#2018-09-14|1552.78
#2018-09-17|1527.14
#2018-09-18|1539.20
#2018-09-19|1566.87
#2018-09-20|1575.39
#2018-09-21|1621.87
#2018-09-24|1588.13
#2018-09-25|1588.67
#2018-09-26|1603.10
#2018-09-27|1593.37
#2018-09-28|1595.90
#2018-10-01|1595.67
#2018-10-02|1559.85
#2018-10-03|1561.14
#2018-10-04|1530.57
#2018-10-05|1521.29
#2018-10-08|1491.61
#2018-10-09|1487.70
#2018-10-10|1481.27
#2018-10-11|1415.85
#2018-10-12|1459.47
#2018-10-15|1435.18
#2018-10-16|1438.20
#2018-10-17|1437.98
#2018-10-18|1431.68
#2018-10-19|1442.56
#2018-10-22|1485.49
#2018-10-23|1438.89
#2018-10-24|1434.22
#2018-10-25|1420.91
#2018-10-26|1398.46
#2018-10-29|1387.93
#2018-10-30|1379.00
#2018-10-31|1414.33
#2018-11-01|1445.97
#2018-11-02|1521.83
#2018-11-05|1490.61
#2018-11-06|1499.95
#2018-11-07|1501.33
#2018-11-08|1506.86
#2018-11-09|1464.42
#2018-11-12|1459.19
#2018-11-13|1471.10
#2018-11-14|1461.74
#2018-11-15|1492.56
#2018-11-16|1499.04
#2018-11-19|1508.78
#2018-11-20|1478.91
#2018-11-21|1490.36
#2018-11-22|1491.42
#2018-11-23|1479.55
#2018-11-26|1498.46
#2018-11-27|1499.80
#2018-11-28|1525.27
#2018-11-29|1517.63
#2018-11-30|1522.71
#2018-12-03|1561.45
#2018-12-04|1571.64
#2018-12-05|1546.71
#2018-12-06|1498.65
#2018-12-07|1493.31
#2018-12-10|1475.05
#2018-12-11|1478.06
#2018-12-12|1500.12
#2018-12-13|1522.46
#2018-12-14|1492.99
#2018-12-17|1488.29
#2018-12-18|1465.12
#2018-12-19|1460.04
#2018-12-20|1446.57
#2018-12-21|1451.75
#2018-12-24|1442.23
#2018-12-25|1442.07
#2018-12-26|1442.81
#2018-12-27|1433.29
#2018-12-28|1439.92
#2018-12-31|1459.94
#2019-01-01|1459.94
#2019-01-02|1418.20
#2019-01-03|1411.10
#2019-01-04|1435.34
#2019-01-07|1452.12
#2019-01-08|1450.32
#2019-01-09|1484.04
#2019-01-10|1492.66
#2019-01-11|1500.84
#2019-01-14|1477.64
#2019-01-15|1510.10
#2019-01-16|1518.30
#2019-01-17|1512.41
#2019-01-18|1533.32
#2019-01-21|1543.17
#2019-01-22|1527.33
#2019-01-23|1526.50
#2019-01-24|1534.24
#2019-01-25|1563.63
#2019-01-28|1562.31
#2019-01-29|1562.16
#2019-01-30|1568.11
#2019-01-31|1588.52
#2019-02-01|1597.08
#2019-02-04|1598.27
#2019-02-05|1598.31
#2019-02-06|1598.31
#2019-02-07|1598.13
#2019-02-08|1591.73
#2019-02-11|1602.19
#2019-02-12|1605.18
#2019-02-13|1623.86
#2019-02-14|1617.53
#2019-02-15|1581.74
#2019-02-18|1610.41
#2019-02-19|1601.39
#2019-02-20|1619.95
#2019-02-21|1632.66
#2019-02-22|1651.14
#2019-02-25|1670.33
#2019-02-26|1659.77
#2019-02-27|1645.47
#2019-02-28|1630.97
#2019-03-01|1653.45
#2019-03-04|1673.89
#2019-03-05|1688.03
#2019-03-06|1691.41
#2019-03-07|1667.70
#2019-03-08|1620.22
#2019-03-11|1641.26
#2019-03-12|1667.16
#2019-03-13|1658.87
#2019-03-14|1656.51
#2019-03-15|1667.14
#2019-03-18|1699.55
#2019-03-19|1700.50
#2019-03-20|1691.92
#2019-03-21|1678.08
#2019-03-22|1679.01
#2019-03-25|1640.04
#2019-03-26|1638.79
#2019-03-27|1654.01
#2019-03-28|1651.50
#2019-03-29|1671.52
#2019-04-01|1695.87
#2019-04-02|1696.14
#2019-04-03|1723.79
#2019-04-04|1722.39
#2019-04-05|1722.26
#2019-04-08|1738.23
#2019-04-09|1750.02
#2019-04-10|1752.34
#2019-04-11|1731.75
#2019-04-12|1739.15
#2019-04-15|1734.06
#2019-04-16|1752.01
#2019-04-17|1757.42
#2019-04-18|1746.01
#2019-04-19|1746.04
#2019-04-22|1745.80
#2019-04-23|1738.45
#2019-04-24|1737.42
#2019-04-25|1705.32
#2019-04-26|1707.85
#2019-04-29|1722.52
#2019-04-30|1712.82
#2019-05-01|1712.87
#2019-05-02|1717.24
#2019-05-03|1718.61
#2019-05-06|1660.83
#2019-05-07|1668.74
#2019-05-08|1650.77
#2019-05-09|1609.74
#2019-05-10|1632.81
#2019-05-13|1632.52
#2019-05-14|1597.54
#2019-05-15|1611.19
#2019-05-16|1605.96
#2019-05-17|1580.20
#2019-05-20|1554.30
#2019-05-21|1555.87
#2019-05-22|1554.83
#2019-05-23|1522.19
#2019-05-24|1527.21
#2019-05-27|1525.81
#2019-05-28|1536.91
#2019-05-29|1530.81
#2019-05-30|1535.72
#2019-05-31|1536.98
#2019-06-03|1546.90
#2019-06-04|1526.67
#2019-06-05|1535.15
#2019-06-06|1534.22
#2019-06-07|1534.01
#2019-06-10|1569.60
#2019-06-11|1589.29
#2019-06-12|1568.77
#2019-06-13|1567.18
#2019-06-14|1555.63
#2019-06-17|1551.62
#2019-06-18|1564.85
#2019-06-19|1606.87
#2019-06-20|1634.87
#2019-06-21|1634.37
#2019-06-24|1637.64
#2019-06-25|1616.81
#2019-06-26|1620.70
#2019-06-27|1642.74
#2019-06-28|1642.30
#2019-07-01|1642.61
#2019-07-02|1674.71
#2019-07-03|1667.72
#2019-07-04|1668.27
#2019-07-05|1663.00
#2019-07-08|1632.38
#2019-07-09|1620.33
#2019-07-10|1631.52
#2019-07-11|1638.43
#2019-07-12|1634.23
#2019-07-15|1644.10
#2019-07-16|1650.60
#2019-07-17|1652.01
#2019-07-18|1638.62
#2019-07-19|1658.93
#2019-07-22|1637.05
#2019-07-23|1640.21
#2019-07-24|1649.84
#2019-07-25|1664.51
#2019-07-26|1651.28
#2019-07-29|1644.67
#2019-07-30|1647.46
#2019-07-31|1626.16
#2019-08-01|1621.45
#2019-08-02|1573.33
#2019-08-05|1524.13
#2019-08-06|1509.33
#2019-08-07|1510.72
#2019-08-08|1524.28
#2019-08-09|1513.61
#2019-08-12|1515.60
#2019-08-13|1488.07
#2019-08-14|1496.82
#2019-08-15|1495.94
#2019-08-16|1502.69
#2019-08-19|1535.74
#2019-08-20|1537.78
#2019-08-21|1541.90
#2019-08-22|1537.22
#2019-08-23|1546.08
#2019-08-26|1519.72
#2019-08-27|1521.43
#2019-08-28|1514.52
#2019-08-29|1516.70
#2019-08-30|1529.74
#2019-09-02|1536.62
#2019-09-03|1525.64
#2019-09-04|1564.61
#2019-09-05|1579.40
#2019-09-06|1589.67
#2019-09-09|1587.49
#2019-09-10|1583.02
#2019-09-11|1603.29
#2019-09-12|1615.78
#2019-09-13|1631.20
#2019-09-16|1622.09
#2019-09-17|1601.04
#2019-09-18|1602.80
#2019-09-19|1588.83
#2019-09-20|1586.99
#2019-09-23|1570.31
#2019-09-24|1567.99
#2019-09-25|1549.58
#2019-09-26|1556.05
#2019-09-27|1547.01
#2019-09-30|1551.83
#2019-10-01|1551.29
#2019-10-02|1546.92
#2019-10-03|1552.44
#2019-10-04|1546.75
#2019-10-07|1546.75
#2019-10-08|1554.68
#2019-10-09|1544.90
#2019-10-10|1556.27
#2019-10-11|1584.04
#2019-10-14|1594.71
#2019-10-15|1594.48
#2019-10-16|1599.66
#2019-10-17|1607.07
#2019-10-18|1602.58
#2019-10-21|1602.46
#2019-10-22|1599.77
#2019-10-23|1583.17
#2019-10-24|1593.20
#2019-10-25|1589.42
#2019-10-28|1607.82
#2019-10-29|1601.38
#2019-10-30|1592.84
#2019-10-31|1602.83
#2019-11-01|1615.46
#2019-11-04|1646.36
#2019-11-05|1659.96
#2019-11-06|1659.38
#2019-11-07|1668.69
#2019-11-08|1656.09
#2019-11-11|1616.81
#2019-11-12|1633.38
#2019-11-13|1611.36
#2019-11-14|1595.19
#2019-11-15|1596.31
#2019-11-18|1618.45
#2019-11-19|1641.74
#2019-11-20|1634.09
#2019-11-21|1601.84
#2019-11-22|1613.28
#2019-11-25|1630.22
#2019-11-26|1627.22
#2019-11-27|1630.85
#2019-11-28|1630.85
#2019-11-29|1595.76
#2019-12-02|1603.67
#2019-12-03|1604.19
#2019-12-04|1587.59
#2019-12-05|1600.93
#2019-12-06|1617.46
#2019-12-09|1620.05
#2019-12-10|1617.00
#2019-12-11|1636.86
#2019-12-12|1654.32
#2019-12-13|1691.28
#2019-12-16|1689.36
#2019-12-17|1720.77
#2019-12-18|1728.37
#2019-12-19|1720.42
#2019-12-20|1719.07
#2019-12-23|1726.52
#2019-12-24|1724.30
#2019-12-25|1724.35
#2019-12-26|1724.40
#2019-12-27|1749.23
#2019-12-30|1754.43
#2019-12-31|1743.67
#2020-01-01|1743.67
#2020-01-02|1772.71
#2020-01-03|1769.86
#2020-01-06|1757.11
#2020-01-07|1767.62
#2020-01-08|1749.26
#2020-01-09|1785.33
#2020-01-10|1790.58
#2020-01-13|1813.53
#2020-01-14|1803.89
#2020-01-15|1801.81
#2020-01-16|1808.14
#2020-01-17|1821.08
#2020-01-20|1806.62
#2020-01-21|1748.22
#2020-01-22|1779.72
#2020-01-23|1738.74
#2020-01-24|1743.27
#2020-01-27|1742.08
#2020-01-28|1742.42
#2020-01-29|1693.57
#2020-01-30|1643.72
#2020-01-31|1634.94
#2020-02-03|1641.63
#2020-02-04|1679.65
#2020-02-05|1688.17
#2020-02-06|1728.42
#2020-02-07|1723.98
#2020-02-10|1716.09
#2020-02-11|1739.87
#2020-02-12|1755.13
#2020-02-13|1757.71
#2020-02-14|1758.75
#2020-02-17|1773.93
#2020-02-18|1749.31
#2020-02-19|1760.41
#2020-02-20|1760.67
#2020-02-21|1738.05
#2020-02-24|1700.58
#2020-02-25|1713.26
#2020-02-26|1700.22
#2020-02-27|1711.87
#2020-02-28|1661.20
#2020-03-02|1692.19
#2020-03-03|1697.20
#2020-03-04|1702.54
#2020-03-05|1738.73
#2020-03-06|1700.20
#2020-03-09|1618.87
#2020-03-10|1642.35
#2020-03-11|1630.18
#2020-03-12|1564.61
#2020-03-13|1553.18
#2020-03-16|1470.54
#2020-03-17|1471.51
#2020-03-18|1403.96
#2020-03-19|1379.72
#2020-03-20|1463.98
#2020-03-23|1404.40
#2020-03-24|1473.14
#2020-03-25|1535.42
#2020-03-26|1531.45
#2020-03-27|1538.78
#2020-03-30|1518.90
#2020-03-31|1552.91
#2020-04-01|1525.51
#2020-04-02|1546.39
#2020-04-03|1536.86
#2020-04-06|1560.29
#2020-04-07|1593.45
#2020-04-08|1575.11
#2020-04-09|1598.26
#2020-04-10|1598.12
#2020-04-13|1597.96
#2020-04-14|1608.30
#2020-04-15|1594.61
#2020-04-16|1600.02
#2020-04-17|1619.06
#2020-04-20|1624.14
#2020-04-21|1590.82
#2020-04-22|1608.83
#2020-04-23|1612.89
#2020-04-24|1599.15
#2020-04-27|1630.25
#2020-04-28|1648.67
#2020-04-29|1658.38
#2020-04-30|1658.25
#2020-05-01|1658.23
#2020-05-04|1591.60
#2020-05-05|1609.68
#2020-05-06|1631.08
#2020-05-07|1626.83
#2020-05-08|1655.98
#2020-05-11|1680.71
#2020-05-12|1665.93
#2020-05-13|1672.16
#2020-05-14|1658.95
#2020-05-15|1653.55
#2020-05-18|1663.01
#2020-05-19|1690.10
#2020-05-20|1700.98
#2020-05-21|1684.70
#2020-05-22|1607.70
#2020-05-25|1625.61
#2020-05-26|1656.72
#2020-05-27|1641.40
#2020-05-28|1627.30
#2020-05-29|1639.39
#2020-06-01|1694.69
#2020-06-02|1705.21
#2020-06-03|1725.24
#2020-06-04|1734.14
#2020-06-05|1742.82
#2020-06-08|1731.90
#2020-06-09|1746.00
#2020-06-10|1762.74
#2020-06-11|1737.64
#2020-06-12|1729.01
#2020-06-15|1696.56
#2020-06-16|1747.20
#2020-06-17|1753.93
#2020-06-18|1767.27
#2020-06-19|1779.99
#2020-06-22|1782.65
#2020-06-23|1818.14
#2020-06-24|1814.57
#2020-06-25|1814.50
#2020-06-26|1800.60
#2020-06-29|1785.68
#2020-06-30|1795.88
#2020-07-01|1795.91
#2020-07-02|1869.01
#2020-07-03|1909.66
#2020-07-06|1975.60
#2020-07-07|1952.80
#2020-07-08|2012.17
#2020-07-09|2044.18
#2020-07-10|2001.75
#2020-07-13|2010.54
#2020-07-14|1963.82
#2020-07-15|1974.20
#2020-07-16|1889.06
#2020-07-17|1912.29
#2020-07-20|1931.90
#2020-07-21|1997.46
#2020-07-22|1942.13
#2020-07-23|1975.97
#2020-07-24|1905.26
#2020-07-27|1891.52
#2020-07-28|1929.06
#2020-07-29|1939.65
#2020-07-30|1929.56
#2020-07-31|1924.64
#2020-08-03|1940.52
#2020-08-04|1979.95
#2020-08-05|2001.05
#2020-08-06|1997.92
#2020-08-07|1956.45
#2020-08-10|1922.39
#2020-08-11|1942.04
#2020-08-12|1941.31
#2020-08-13|1936.73
#2020-08-14|1943.45
#2020-08-17|1958.42
#2020-08-18|1981.29
#2020-08-19|1964.29
#2020-08-20|1950.97
#2020-08-21|1970.53
#2020-08-24|2019.34
#2020-08-25|2006.10
#2020-08-26|2009.80
#2020-08-27|2024.71
#2020-08-28|2012.74
#2020-08-31|1979.25
#2020-09-01|2000.92
#2020-09-02|2010.17
#2020-09-03|1983.26
#2020-09-04|1961.70
#2020-09-07|1929.11
#2020-09-08|1926.08
#2020-09-09|1905.31
#2020-09-10|1901.22
#2020-09-11|1926.96
#2020-09-14|1949.06
#2020-09-15|1959.64
#2020-09-16|1971.76
#2020-09-17|1947.88
#2020-09-18|1961.13
#2020-09-21|1921.33
#2020-09-22|1915.36
#2020-09-23|1923.86
#2020-09-24|1880.85
#2020-09-25|1861.30
#2020-09-28|1885.22
#2020-09-29|1881.33
#2020-09-30|1918.85
#2020-10-01|1918.80
#2020-10-02|1918.79
#2020-10-05|1945.47
#2020-10-06|1963.87
#2020-10-07|1992.25
#2020-10-08|2000.79
#2020-10-09|1993.49
#2020-10-12|2043.25
#2020-10-13|2043.35
#2020-10-14|2064.70
#2020-10-15|2007.62
#2020-10-16|2039.79
#2020-10-19|2044.08
#2020-10-20|2056.49
#2020-10-21|2069.80
#2020-10-22|2067.43
#2020-10-23|2059.07
#2020-10-26|2059.04
#2020-10-27|2066.91
#2020-10-28|2089.93
#2020-10-29|2089.02
#2020-10-30|2041.69
#2020-11-02|2075.76
#2020-11-03|2092.09
#2020-11-04|2054.95
#2020-11-05|2153.82
#2020-11-06|2127.42
#2020-11-09|2165.44
#2020-11-10|2106.16
#2020-11-11|2011.72
#2020-11-12|2048.68
#2020-11-13|2074.97
#2020-11-16|2077.53
#2020-11-17|2054.44
#2020-11-18|2068.82
#2020-11-19|2040.72
#2020-11-20|2070.70
#2020-11-23|2101.51
#2020-11-24|2103.71
#2020-11-25|2075.45
#2020-11-26|2104.77
#2020-11-27|2114.20
#2020-11-30|2061.47
#2020-12-01|2078.23
#2020-12-02|2057.13
#2020-12-03|2072.90
#2020-12-04|2090.85
#2020-12-07|2061.61
#2020-12-08|2056.91
#2020-12-09|2064.38
#2020-12-10|2044.34
#2020-12-11|2061.10
#2020-12-14|2037.15
#2020-12-15|2019.17
#2020-12-16|2045.18
#2020-12-17|2077.62
#2020-12-18|2068.38
#2020-12-21|2054.17
#2020-12-22|2040.55
#2020-12-23|2052.06
#2020-12-24|2007.60
#2020-12-25|2007.64
#2020-12-28|1947.88
#2020-12-29|1988.55
#2020-12-30|2058.83
#2020-12-31|2071.07
#2021-01-01|2071.07
#2021-01-04|2072.32
#2021-01-05|2078.42
#2021-01-06|2112.83
#2021-01-07|2073.63
#2021-01-08|2103.16
#2021-01-11|2105.37
#2021-01-12|2117.01
#2021-01-13|2125.64
#2021-01-14|2175.00
#2021-01-15|2190.87
#2021-01-18|2226.08
#2021-01-19|2267.04
#2021-01-20|2354.83
#2021-01-21|2338.88
#2021-01-22|2314.42
#2021-01-25|2406.24
#2021-01-26|2332.09
#2021-01-27|2316.83
#2021-01-28|2246.95
#2021-01-29|2229.38
#2021-02-01|2295.13
#2021-02-02|2344.68
#2021-02-03|2366.36
#2021-02-04|2349.59
#2021-02-05|2342.38
#2021-02-08|2349.66
#2021-02-09|2364.86
#2021-02-10|2416.46
#2021-02-11|2426.21
#2021-02-12|2426.17
#2021-02-15|2426.21
#2021-02-16|2450.57
#2021-02-17|2481.73
#2021-02-18|2421.76
#2021-02-19|2419.72
#2021-02-22|2348.98
#2021-02-23|2337.45
#2021-02-24|2259.86
#2021-02-25|2294.96
#2021-02-26|2194.97
#2021-03-01|2257.34
#2021-03-02|2230.56
#2021-03-03|2286.44
#2021-03-04|2197.14
#2021-03-05|2180.46
#2021-03-08|2096.28
#2021-03-09|2102.29
#2021-03-10|2141.83
#2021-03-11|2199.99
#2021-03-12|2160.64
#2021-03-15|2131.86
#2021-03-16|2159.53
#2021-03-17|2162.52
#2021-03-18|2205.17
#2021-03-19|2174.81
#2021-03-22|2174.78
#2021-03-23|2136.28
#2021-03-24|2101.89
#2021-03-25|2070.80
#2021-03-26|2098.27
#2021-03-29|2090.50
#2021-03-30|2116.57
#2021-03-31|2103.97
#2021-04-01|2178.58
#2021-04-02|2178.61
#2021-04-05|2178.73
#2021-04-06|2178.50
#2021-04-07|2145.47
#2021-04-08|2150.30
#2021-04-09|2122.42
#2021-04-12|2124.28
#2021-04-13|2112.35
#2021-04-14|2155.70
#2021-04-15|2140.84
#2021-04-16|2165.29
#2021-04-19|2172.01
#2021-04-20|2166.90
#2021-04-21|2124.36
#2021-04-22|2140.98
#2021-04-23|2171.52
#2021-04-26|2157.04
#2021-04-27|2158.79
#2021-04-28|2173.64
#2021-04-29|2180.53
#2021-04-30|2137.01
#2021-05-03|2126.53
#2021-05-04|2136.89
#2021-05-05|2109.58
#2021-05-06|2114.79
#2021-05-07|2095.11
#2021-05-10|2081.69
#2021-05-11|2035.07
#2021-05-12|2079.74
#2021-05-13|2026.42
#2021-05-14|2022.86
#2021-05-17|2054.11
#2021-05-18|2081.36
#2021-05-19|2081.63
#2021-05-20|2084.52
#2021-05-21|2086.78
#2021-05-24|2075.22
#2021-05-25|2117.54
#2021-05-26|2132.05
#2021-05-27|2133.17
#2021-05-28|2116.84
#2021-05-31|2160.82
#2021-06-01|2194.68
#2021-06-02|2180.60
#2021-06-03|2152.10
#2021-06-04|2143.55
#2021-06-07|2136.49
#2021-06-08|2130.64
#2021-06-09|2127.48
#2021-06-10|2127.95
#2021-06-11|2129.77
#2021-06-14|2129.27
#2021-06-15|2120.65
#2021-06-16|2088.68
#2021-06-17|2100.09
#2021-06-18|2124.27
#2021-06-21|2105.40
#2021-06-22|2087.30
#2021-06-23|2127.17
#2021-06-24|2136.57
#2021-06-25|2176.18
#2021-06-28|2190.94
#2021-06-29|2172.43
#2021-06-30|2161.90
#2021-07-01|2162.03
#2021-07-02|2111.78
#2021-07-05|2077.44
#2021-07-06|2077.80
#2021-07-07|2069.79
#2021-07-08|1996.48
#2021-07-09|2014.07
#2021-07-12|2029.99
#2021-07-13|2070.33
#2021-07-14|2069.47
#2021-07-15|2095.44
#2021-07-16|2089.58
#2021-07-19|2045.45
#2021-07-20|2025.70
#2021-07-21|2020.06
#2021-07-22|2052.45
#2021-07-23|2017.66
#2021-07-26|1894.59
#2021-07-27|1769.32
#2021-07-28|1814.57
#2021-07-29|1917.64
#2021-07-30|1876.81
#2021-08-02|1898.61
#2021-08-03|1884.00
#2021-08-04|1904.06
#2021-08-05|1876.20
#2021-08-06|1876.79
#2021-08-09|1882.18
#2021-08-10|1933.19
#2021-08-11|1932.42
#2021-08-12|1916.82
#2021-08-13|1896.20
#2021-08-16|1864.59
#2021-08-17|1807.25
#2021-08-18|1822.03
#2021-08-19|1768.86
#2021-08-20|1732.18
#2021-08-23|1749.46
#2021-08-24|1839.48
#2021-08-25|1844.20
#2021-08-26|1823.78
#2021-08-27|1816.42
#2021-08-30|1831.88
#2021-08-31|1880.24
#2021-09-01|1892.32
#2021-09-02|1913.16
#2021-09-03|1895.77
#2021-09-06|1924.31
#2021-09-07|1943.99
#2021-09-08|1950.21
#2021-09-09|1878.70
#2021-09-10|1918.29
#2021-09-13|1878.44
#2021-09-14|1854.68
#2021-09-15|1812.27
#2021-09-16|1783.13
#2021-09-17|1816.75
#2021-09-20|1764.51
#2021-09-21|1761.07
#2021-09-22|1761.60
#2021-09-23|1785.80
#2021-09-24|1757.42
#2021-09-27|1749.57
#2021-09-28|1789.10
#2021-09-29|1777.44
#2021-09-30|1767.85
#2021-10-01|1767.47
#2021-10-04|1727.59
#2021-10-05|1721.86
#2021-10-06|1707.42
#2021-10-07|1780.49
#2021-10-08|1795.72
#2021-10-11|1848.99
#2021-10-12|1812.54
#2021-10-13|1812.66
#2021-10-14|1813.10
#2021-10-15|1840.84
#2021-10-18|1850.63
#2021-10-19|1880.44
#2021-10-20|1916.76
#2021-10-21|1907.63
#2021-10-22|1922.03
#2021-10-25|1915.60
#2021-10-26|1895.34
#2021-10-27|1850.90
#2021-10-28|1843.24
#2021-10-29|1828.56
#2021-11-01|1800.49
#2021-11-02|1795.14
#2021-11-03|1794.61
#2021-11-04|1818.42
#2021-11-05|1779.74
#2021-11-08|1767.62
#2021-11-09|1774.09
#2021-11-10|1805.98
#2021-11-11|1826.60
#2021-11-12|1844.06
#2021-11-15|1846.79
#2021-11-16|1881.16
#2021-11-17|1881.13
#2021-11-18|1832.68
#2021-11-19|1802.15
#2021-11-22|1789.16
#2021-11-23|1761.95
#2021-11-24|1755.10
#2021-11-25|1772.81
#2021-11-26|1722.57
#2021-11-29|1714.84
#2021-11-30|1690.20
#2021-12-01|1699.01
#2021-12-02|1700.32
#2021-12-03|1681.44
#2021-12-06|1626.62
#2021-12-07|1694.82
#2021-12-08|1689.90
#2021-12-09|1720.43
#2021-12-10|1695.83
#2021-12-13|1690.44
#2021-12-14|1663.18
#2021-12-15|1645.48
#2021-12-16|1652.15
#2021-12-17|1618.23
#2021-12-20|1576.79
#2021-12-21|1598.75
#2021-12-22|1610.58
#2021-12-23|1618.51
#2021-12-24|1614.82
#2021-12-27|1614.65
#2021-12-28|1610.17
#2021-12-29|1587.64
#2021-12-30|1585.96
#2021-12-31|1634.99
#2022-01-03|1620.36
#2022-01-04|1612.28
#2022-01-05|1566.54
#2022-01-06|1584.60
#2022-01-07|1622.42
#2022-01-10|1645.39
#2022-01-11|1645.56
#2022-01-12|1707.55
#2022-01-13|1695.21
#2022-01-14|1682.52
#2022-01-17|1662.91
#2022-01-18|1654.07
#2022-01-19|1652.46
#2022-01-20|1723.14
#2022-01-21|1719.37
#2022-01-24|1680.54
#2022-01-25|1648.71
#2022-01-26|1650.89
#2022-01-27|1596.49
#2022-01-28|1580.82
#2022-01-31|1613.81
#2022-02-01|1614.53
#2022-02-02|1614.66
#2022-02-03|1614.73
#2022-02-04|1663.48
#2022-02-07|1654.68
#2022-02-08|1628.08
#2022-02-09|1675.68
#2022-02-10|1695.66
#2022-02-11|1685.71
#2022-02-14|1652.48
#2022-02-15|1644.23
#2022-02-16|1674.63
#2022-02-17|1684.29
#2022-02-18|1650.54
#2022-02-21|1617.14
#2022-02-22|1584.33
#2022-02-23|1592.15
#2022-02-24|1530.94
#2022-02-25|1531.88
#2022-02-28|1531.43
#2022-03-01|1542.79
#2022-03-02|1520.47
#2022-03-03|1517.49
#2022-03-04|1467.53
#2022-03-07|1412.52
#2022-03-08|1380.10
#2022-03-09|1371.99
#2022-03-10|1385.38
#2022-03-11|1339.09
#2022-03-14|1224.84
#2022-03-15|1129.38
#2022-03-16|1303.86
#2022-03-17|1414.90
#2022-03-18|1398.63
#2022-03-21|1375.34
#2022-03-22|1439.38
#2022-03-23|1466.33
#2022-03-24|1440.43
#2022-03-25|1386.65
#2022-03-28|1409.39
#2022-03-29|1434.65
#2022-03-30|1458.30
#2022-03-31|1436.68
#2022-04-01|1439.32
#2022-04-04|1488.41
#2022-04-05|1488.23
#2022-04-06|1453.54
#2022-04-07|1424.48
#2022-04-08|1421.94
#2022-04-11|1364.79
#2022-04-12|1383.72
#2022-04-13|1390.92
#2022-04-14|1404.18
#2022-04-15|1404.06
#2022-04-18|1404.03
#2022-04-19|1362.25
#2022-04-20|1348.20
#2022-04-21|1313.12
#2022-04-22|1311.45
#2022-04-25|1254.06
#2022-04-26|1272.94
#2022-04-27|1281.63
#2022-04-28|1308.96
#2022-04-29|1397.94
#2022-05-02|1397.66
#2022-05-03|1390.05
#2022-05-04|1360.80
#2022-05-05|1355.56
#2022-05-06|1293.80
#2022-05-09|1293.79
#2022-05-10|1261.19
#2022-05-11|1280.70
#2022-05-12|1243.82
#2022-05-13|1281.12
#2022-05-16|1285.32
#2022-05-17|1336.50
#2022-05-18|1337.69
#2022-05-19|1296.84
#2022-05-20|1340.65
#2022-05-23|1323.32
#2022-05-24|1292.27
#2022-05-25|1292.81
#2022-05-26|1289.70
#2022-05-27|1331.70
#2022-05-30|1365.56
#2022-05-31|1402.64
#2022-06-01|1391.19
#2022-06-02|1377.30
#2022-06-03|1377.37
#2022-06-06|1419.01
#2022-06-07|1419.73
#2022-06-08|1476.70
#2022-06-09|1470.28
#2022-06-10|1475.06
#2022-06-13|1414.51
#2022-06-14|1412.04
#2022-06-15|1435.70
#2022-06-16|1399.83
#2022-06-17|1417.61
#2022-06-20|1423.81
#2022-06-21|1451.51
#2022-06-22|1411.11
#2022-06-23|1439.11
#2022-06-24|1477.26
#2022-06-27|1509.92
#2022-06-28|1515.21
#2022-06-29|1484.65
#2022-06-30|1473.00
#2022-07-01|1472.99
#2022-07-04|1476.52
#2022-07-05|1479.03
#2022-07-06|1465.71
#2022-07-07|1468.51
#2022-07-08|1477.45
#2022-07-11|1429.50
#2022-07-12|1400.58
#2022-07-13|1396.68
#2022-07-14|1399.31
#2022-07-15|1358.31
#2022-07-18|1392.85
#2022-07-19|1379.09
#2022-07-20|1397.56
#2022-07-21|1384.87
#2022-07-22|1384.28
#2022-07-25|1371.83
#2022-07-26|1394.21
#2022-07-27|1371.86
#2022-07-28|1370.40
#2022-07-29|1324.78
#2022-08-01|1315.65
#2022-08-02|1282.41
#2022-08-03|1292.83
#2022-08-04|1323.51
#2022-08-05|1325.40
#2022-08-08|1306.07
#2022-08-09|1301.79
#2022-08-10|1272.85
#2022-08-11|1310.23
#2022-08-12|1318.21
#2022-08-15|1308.67
#2022-08-16|1296.22
#2022-08-17|1301.17
#2022-08-18|1293.25
#2022-08-19|1296.46
#2022-08-22|1292.52
#2022-08-23|1286.34
#2022-08-24|1267.77
#2022-08-25|1325.50
#2022-08-26|1340.72
#2022-08-29|1331.77
#2022-08-30|1326.76
#2022-08-31|1330.09
#2022-09-01|1309.83
#2022-09-02|1298.31
#2022-09-05|1276.86
#2022-09-06|1277.50
#2022-09-07|1268.66
#2022-09-08|1254.08
#2022-09-09|1288.61
#2022-09-12|1288.69
#2022-09-13|1283.15
#2022-09-14|1251.19
#2022-09-15|1256.88
#2022-09-16|1233.72
#2022-09-19|1213.12
#2022-09-20|1228.68
#2022-09-21|1199.90
#2022-09-22|1184.10
#2022-09-23|1160.17
#2022-09-26|1166.58
#2022-09-27|1171.29
#2022-09-28|1133.33
#2022-09-29|1124.94
#2022-09-30|1122.92
#2022-10-03|1114.14
#2022-10-04|1114.14
#2022-10-05|1183.81
#2022-10-06|1175.18
#2022-10-07|1150.01
#2022-10-10|1112.97
#2022-10-11|1084.50
#2022-10-12|1078.42
#2022-10-13|1054.72
#2022-10-14|1071.71
#2022-10-17|1069.59
#2022-10-18|1096.83
#2022-10-19|1064.12
#2022-10-20|1039.10
#2022-10-21|1040.56
#2022-10-24| 955.14
#2022-10-25| 967.83
#2022-10-26| 978.32
#2022-10-27| 985.21
#2022-10-28| 940.50
#2022-10-31| 926.33
#2022-11-01| 984.64
#2022-11-02|1011.71
#2022-11-03| 977.89
#2022-11-04|1042.21
#2022-11-07|1071.31
#2022-11-08|1062.38
#2022-11-09|1046.40
#2022-11-10|1022.68
#2022-11-11|1114.28
#2022-11-14|1136.96
#2022-11-15|1202.63
#2022-11-16|1197.68
#2022-11-17|1178.65
#2022-11-18|1178.98
#2022-11-21|1156.59
#2022-11-22|1130.53
#2022-11-23|1140.49
#2022-11-24|1152.05
#2022-11-25|1141.32
#2022-11-28|1123.12
#2022-11-29|1194.53
#2022-11-30|1221.91
#2022-12-01|1233.68
#2022-12-02|1233.49
#2022-12-05|1306.40
#2022-12-06|1293.02
#2022-12-07|1246.19
#2022-12-08|1301.20
#2022-12-09|1334.05
#2022-12-12|1297.79
#2022-12-13|1298.75
#2022-12-14|1311.63
#2022-12-15|1285.54
#2022-12-16|1292.22
#2022-12-19|1285.63
#2022-12-20|1255.06
#2022-12-21|1260.65
#2022-12-22|1300.53
#2022-12-23|1287.10
#2022-12-26|1287.19
#2022-12-27|1287.85
#2022-12-28|1313.91
#2022-12-29|1303.15
#2022-12-30|1305.88
#2023-01-02|1305.88
#2023-01-03|1334.36
#2023-01-04|1384.86
#2023-01-05|1408.59
#2023-01-06|1406.89
#2023-01-09|1445.60
#2023-01-10|1439.72
#2023-01-11|1452.18
#2023-01-12|1444.31
#2023-01-13|1466.99
#2023-01-16|1463.71
#2023-01-17|1454.13
#2023-01-18|1458.32
#2023-01-19|1453.90
#2023-01-20|1488.24
#2023-01-23|1487.28
#2023-01-24|1487.21
#2023-01-25|1487.12
#2023-01-26|1528.39
#2023-01-27|1540.14
#2023-01-30|1473.55
#2023-01-31|1455.69
#2023-02-01|1484.95
#2023-02-02|1477.16
#2023-02-03|1455.92
#2023-02-06|1413.76
#2023-02-07|1426.65
#2023-02-08|1419.33
#2023-02-09|1446.32
#2023-02-10|1406.37
#2023-02-13|1411.12
#2023-02-14|1400.18
#2023-02-15|1382.61
#2023-02-16|1393.91
#2023-02-17|1373.92
#2023-02-20|1392.06
#2023-02-21|1356.49
#2023-02-22|1339.62
#2023-02-23|1345.04
#2023-02-24|1309.55
#2023-02-27|1303.22
#2023-02-28|1283.80
#2023-03-01|1351.75
#2023-03-02|1337.13
#2023-03-03|1353.15
#2023-03-06|1348.29
#2023-03-07|1339.18
#2023-03-08|1304.51
#2023-03-09|1283.29
#2023-03-10|1247.57
#2023-03-13|1274.18
#2023-03-14|1244.95
#2023-03-15|1268.41
#2023-03-16|1249.02
#2023-03-17|1273.84
#2023-03-20|1246.69
#2023-03-21|1268.59
#2023-03-22|1284.01
#2023-03-23|1325.29
#2023-03-24|1319.27
#2023-03-27|1291.17
#2023-03-28|1307.05
#2023-03-29|1339.56
#2023-03-30|1345.80
#2023-03-31|1354.74
#2023-04-03|1348.09
#2023-04-04|1333.19
#2023-04-05|1333.11
#2023-04-06|1336.21
#2023-04-07|1336.20
#2023-04-10|1336.06
#2023-04-11|1346.17
#2023-04-12|1323.96
#2023-04-13|1328.03
#2023-04-14|1334.67
#2023-04-17|1354.54
#2023-04-18|1345.31
#2023-04-19|1324.10
#2023-04-20|1321.35
#2023-04-21|1295.12
#2023-04-24|1287.34
#2023-04-25|1257.46
#2023-04-26|1270.40
#2023-04-27|1269.87
#2023-04-28|1273.01
#2023-05-01|1273.02
#2023-05-02|1270.78
#2023-05-03|1253.11
#2023-05-04|1270.62
#2023-05-05|1286.34
#2023-05-08|1296.95
#2023-05-09|1267.49
#2023-05-10|1265.25
#2023-05-11|1266.43
#2023-05-12|1259.63
#2023-05-15|1281.98
#2023-05-16|1286.67
#2023-05-17|1262.43
#2023-05-18|1273.23
#2023-05-19|1248.48
#2023-05-22|1264.72
#2023-05-23|1248.77
#2023-05-24|1227.51
#2023-05-25|1197.64
#2023-05-26|1197.70
#2023-05-29|1182.46
#2023-05-30|1188.76
#2023-05-31|1166.98
#2023-06-01|1167.01
#2023-06-02|1222.79
#2023-06-05|1227.15
#2023-06-06|1224.22
#2023-06-07|1238.75
#2023-06-08|1240.78
#2023-06-09|1249.32
#2023-06-12|1250.00
#2023-06-13|1262.88
#2023-06-14|1258.93
#2023-06-15|1297.55
#2023-06-16|1315.08
#2023-06-19|1299.75
#2023-06-20|1273.35
#2023-06-21|1243.09
#2023-06-22|1242.58
#2023-06-23|1221.67
#2023-06-26|1218.08
#2023-06-27|1243.79
#2023-06-28|1242.65
#2023-06-29|1223.92
#2023-06-30|1224.24
#2023-07-03|1254.81
#2023-07-04|1262.73
#2023-07-05|1244.30
#2023-07-06|1218.44
#2023-07-07|1210.34
#2023-07-10|1221.53
#2023-07-11|1236.46
#2023-07-12|1250.87
#2023-07-13|1286.52
#2023-07-14|1290.34
#2023-07-17|1290.33
#2023-07-18|1258.29
#2023-07-19|1254.57
#2023-07-20|1249.43
#2023-07-21|1257.39
#2023-07-24|1232.93
#2023-07-25|1298.26
#2023-07-26|1291.47
#2023-07-27|1310.58
#2023-07-28|1337.50
#2023-07-31|1354.31
#2023-08-01|1348.08
#2023-08-02|1311.70
#2023-08-03|1307.70
#2023-08-04|1322.30
#2023-08-07|1316.07
#2023-08-08|1287.89
#2023-08-09|1294.10
#2023-08-10|1296.70
#2023-08-11|1278.03
#2023-08-14|1256.51
#2023-08-15|1245.54
#2023-08-16|1227.69
#2023-08-17|1232.41
#2023-08-18|1202.04
#2023-08-21|1177.25
#2023-08-22|1190.72
#2023-08-23|1191.51
#2023-08-24|1220.86
#2023-08-25|1203.25
#2023-08-28|1216.49
#2023-08-29|1242.42
#2023-08-30|1234.40
#2023-08-31|1227.93
#2023-09-01|1227.29
#2023-09-04|1268.52
#2023-09-05|1244.81
#2023-09-06|1242.72
#2023-09-07|1226.05
#2023-09-08|1226.07
#2023-09-11|1226.31
#2023-09-12|1217.84
#2023-09-13|1211.89
#2023-09-14|1214.92
#2023-09-15|1219.30
#2023-09-18|1204.32
#2023-09-19|1207.74
#2023-09-20|1194.73
#2023-09-21|1175.56
#2023-09-22|1209.52
#2023-09-25|1185.89
#2023-09-26|1170.03
#2023-09-27|1176.89
#2023-09-28|1161.01
#2023-09-29|1189.51
#2023-10-02|1189.40
#2023-10-03|1153.83
#2023-10-04|1139.44
#2023-10-05|1140.24
#2023-10-06|1159.54
#2023-10-09|1163.52
#2023-10-10|1173.95
#2023-10-11|1190.66
#2023-10-12|1215.62
#2023-10-13|1181.75
#2023-10-16|1166.09
#2023-10-17|1173.20
#2023-10-18|1162.37
#2023-10-19|1133.29
#2023-10-20|1123.34
#2023-10-23|1123.19
#2023-10-24|1112.59
#2023-10-25|1127.82
#2023-10-26|1126.43
#2023-10-27|1152.79
#2023-10-30|1156.58
#2023-10-31|1135.18
#2023-11-01|1131.32
#2023-11-02|1138.27
#2023-11-03|1167.93
#2023-11-06|1200.09
#2023-11-07|1181.41
#2023-11-08|1176.11
#2023-11-09|1172.35
#2023-11-10|1149.51
#2023-11-13|1166.11
#2023-11-14|1159.89
#2023-11-15|1205.35
#2023-11-16|1191.23
#2023-11-17|1160.04
#2023-11-20|1184.91
#2023-11-21|1183.67
#2023-11-22|1182.86
#2023-11-23|1201.04
#2023-11-24|1178.10
#2023-11-27|1176.36
#2023-11-28|1163.41
#2023-11-29|1137.21
#2023-11-30|1144.22
#2023-12-01|1127.65
#2023-12-04|1109.49
#2023-12-05|1088.89
#2023-12-06|1099.94
#2023-12-07|1090.32
#2023-12-08|1086.79
#2023-12-11|1077.37
#2023-12-12|1091.57
#2023-12-13|1078.18
#2023-12-14|1082.40
#2023-12-15|1107.65
#2023-12-18|1097.85
#2023-12-19|1088.54
#2023-12-20|1093.74
#2023-12-21|1095.64
#2023-12-22|1053.77
#2023-12-25|1053.74
#2023-12-26|1054.44
#2023-12-27|1076.54
#2023-12-28|1108.81
#2023-12-29|1112.61
#2024-01-01|1112.61
#2024-01-02|1099.39
#2024-01-03|1094.57
#2024-01-04|1097.12
#2024-01-05|1082.93
#2024-01-08|1059.65
#2024-01-09|1053.35
#2024-01-10|1049.33
#2024-01-11|1064.23
#2024-01-12|1062.24
#2024-01-15|1056.42
#2024-01-16|1035.95
#2024-01-17| 993.54
#2024-01-18|1002.79
#2024-01-19| 988.74
#2024-01-22| 960.79
#2024-01-23| 989.21
#2024-01-24|1032.39
#2024-01-25|1054.73
#2024-01-26|1029.17
#2024-01-29|1036.51
#2024-01-30|1007.65
#2024-01-31| 991.37
#2024-02-01|1000.18
#2024-02-02| 997.32
#2024-02-05| 995.05
#2024-02-06|1044.51
#2024-02-07|1037.91
#2024-02-08|1025.29
#2024-02-09|1014.46
#2024-02-12|1014.75
#2024-02-13|1014.77
#2024-02-14|1026.28
#2024-02-15|1028.81
#2024-02-16|1059.89
#2024-02-19|1043.82
#2024-02-20|1051.74
#2024-02-21|1072.92
#2024-02-22|1093.01
#2024-02-23|1094.87
#2024-02-26|1087.30
#2024-02-27|1098.26
#2024-02-28|1076.83
#2024-02-29|1076.52
#2024-03-01|1082.70
#2024-03-04|1080.79
#2024-03-05|1050.04
#2024-03-06|1071.60
#2024-03-07|1058.98
#2024-03-08|1066.95
#2024-03-11|1087.66
#2024-03-12|1121.47
#2024-03-13|1120.87
#2024-03-14|1115.73
#2024-03-15|1100.09
#2024-03-18|1107.78
#2024-03-19|1090.74
#2024-03-20|1096.02
#2024-03-21|1113.02
#2024-03-22|1087.54
#2024-03-25|1085.22
#2024-03-26|1093.74
#2024-03-27|1081.15
#2024-03-28|1094.10
#2024-03-29|1094.13
#2024-04-01|1094.36
#2024-04-02|1115.01
#2024-04-03|1105.51
#2024-04-04|1105.57
#2024-04-05|1099.13
#2024-04-08|1101.48
#2024-04-09|1108.47
#2024-04-10|1131.19
#2024-04-11|1129.47
#2024-04-12|1107.54
#2024-04-15|1098.91
#2024-04-16|1076.97
#2024-04-17|1078.67
#2024-04-18|1087.84
#2024-04-19|1076.38
#2024-04-22|1095.33
#2024-04-23|1117.06
#2024-04-24|1146.81
#2024-04-25|1147.79
#2024-04-26|1178.20
#2024-04-29|1180.56
#2024-04-30|1178.77
#2024-05-01|1178.41
#2024-05-02|1209.45
#2024-05-03|1231.74
#2024-05-06|1242.44
#2024-05-07|1231.66
#2024-05-08|1216.21
#2024-05-09|1239.52
#2024-05-10|1263.11
#2024-05-13|1279.21
#2024-05-14|1282.11
#2024-05-15|1282.30
#2024-05-16|1303.81
#2024-05-17|1322.17
#2024-05-20|1327.86
#2024-05-21|1295.95
#2024-05-22|1294.07
#2024-05-23|1266.34
#2024-05-24|1246.14
#2024-05-27|1261.23
#2024-05-28|1261.73
#2024-05-29|1235.60
#2024-05-30|1221.96
#2024-05-31|1203.38
#2024-06-03|1229.99
#2024-06-04|1237.89
#2024-06-05|1237.99
#2024-06-06|1240.86
#2024-06-07|1234.43
#2024-06-10|1234.15
#2024-06-11|1221.17
#2024-06-12|1209.97
#2024-06-13|1224.80
#2024-06-14|1219.23
#2024-06-17|1216.41
#2024-06-18|1212.62
#2024-06-19|1248.19
#2024-06-20|1238.17
#2024-06-21|1216.68
#2024-06-24|1215.06
#2024-06-25|1220.18
#2024-06-26|1222.97
#2024-06-27|1196.19
#2024-06-28|1194.44
#2024-07-01|1193.78
#2024-07-02|1193.67
#2024-07-03|1214.24
#2024-07-04|1224.21
#2024-07-05|1211.88
#2024-07-08|1199.41
#2024-07-09|1202.28
#2024-07-10|1198.83
#2024-07-11|1222.47
#2024-07-12|1251.82
#2024-07-15|1230.72
#2024-07-16|1209.58
#2024-07-17|1207.60
#2024-07-18|1206.34
#2024-07-19|1181.38
#2024-07-22|1200.99
#2024-07-23|1185.25
#2024-07-24|1176.82
#2024-07-25|1152.74
#2024-07-26|1156.02
#2024-07-29|1166.78
#2024-07-30|1151.07
#2024-07-31|1177.93
#2024-08-01|1172.86
#2024-08-02|1150.67
#2024-08-05|1139.48
#2024-08-06|1138.65
#2024-08-07|1156.76
#2024-08-08|1157.25
#2024-08-09|1170.56
#2024-08-12|1176.75
#2024-08-13|1180.71
#2024-08-14|1169.98
#2024-08-15|1167.45
#2024-08-16|1189.48
#2024-08-19|1200.92
#2024-08-20|1194.60
#2024-08-21|1185.84
#2024-08-22|1200.34
#2024-08-23|1195.04
#2024-08-26|1207.79
#2024-08-27|1206.22
#2024-08-28|1189.74
#2024-08-29|1195.60
#2024-08-30|1211.86
#2024-09-02|1195.43
#2024-09-03|1193.88
#2024-09-04|1185.22
#2024-09-05|1184.61
#2024-09-06|1184.97
#2024-09-09|1166.51
#2024-09-10|1169.86
#2024-09-11|1166.72
#2024-09-12|1174.61
#2024-09-13|1182.86
#2024-09-16|1187.78
#2024-09-17|1199.19
#2024-09-18|1199.28
#2024-09-19|1227.43
#2024-09-20|1243.30
#2024-09-23|1243.23
#2024-09-24|1302.69
#2024-09-25|1311.33
#2024-09-26|1388.64
#2024-09-27|1444.55
#2024-09-30|1504.17
#2024-10-01|1502.50
#2024-10-02|1611.72
#2024-10-03|1578.08
#2024-10-04|1632.03
#2024-10-07|1666.87
#2024-10-08|1487.13
#2024-10-09|1459.46
#2024-10-10|1504.65
#2024-10-11|1504.10
#2024-10-14|1490.86
#2024-10-15|1425.21
#2024-10-16|1424.10
#2024-10-17|1404.29
#2024-10-18|1464.60
#2024-10-21|1437.07
#2024-10-22|1442.46
#2024-10-23|1464.95
#2024-10-24|1437.48
#2024-10-25|1445.00
#2024-10-28|1447.67
#2024-10-29|1452.64
#2024-10-30|1425.76
#2024-10-31|1416.20
#2024-11-01|1433.77
#2024-11-04|1443.68
#2024-11-05|1480.56
#2024-11-06|1445.68
#2024-11-07|1479.48
#2024-11-08|1461.14
#2024-11-11|1442.70
#2024-11-12|1398.75
#2024-11-13|1395.85
#2024-11-14|1365.40
#2024-11-15|1362.75
#2024-11-18|1373.37
#2024-11-19|1379.99
#2024-11-20|1386.81
#2024-11-21|1377.80
#2024-11-22|1344.70
#2024-11-25|1339.93
#2024-11-26|1338.62
#2024-11-27|1373.09
#2024-11-28|1353.47
#2024-11-29|1359.09
#2024-12-02|1372.15
#2024-12-03|1383.54
#2024-12-04|1382.00
#2024-12-05|1370.72
#2024-12-06|1397.12
#2024-12-09|1443.50
#2024-12-10|1426.42
#2024-12-11|1417.67
#2024-12-12|1437.90
#2024-12-13|1405.13
#2024-12-16|1391.10
#2024-12-17|1382.68
#2024-12-18|1397.63
#2024-12-19|1392.64
#2024-12-20|1389.65
#2024-12-23|1396.36
#2024-12-24|1411.00
#2024-12-25|1411.06
#2024-12-26|1410.93
#2024-12-27|1409.66
#2024-12-30|1404.97
#2024-12-31|1404.38
#2025-01-01|1404.38
#2025-01-02|1374.70
#2025-01-03|1381.06
#2025-01-06|1374.77
#2025-01-07|1348.78
#2025-01-08|1332.55
#2025-01-09|1333.58
#2025-01-10|1314.27
#2025-01-13|1303.53
#2025-01-14|1333.87
#2025-01-15|1337.62
#2025-01-16|1352.48
#2025-01-17|1355.61
#2025-01-20|1385.24
#2025-01-21|1396.69
#2025-01-22|1369.85
#2025-01-23|1367.92
#2025-01-24|1396.09
#2025-01-27|1412.74
#2025-01-28|1416.44
#2025-01-29|1416.30
#2025-01-30|1416.38
#2025-01-31|1416.28
#2025-02-03|1418.06
#2025-02-04|1466.89
#2025-02-05|1453.67
#2025-02-06|1474.87
#2025-02-07|1493.91
#2025-02-10|1525.62
#2025-02-11|1502.12
#2025-02-12|1545.73
#2025-02-13|1538.36
#2025-02-14|1615.63
#2025-02-17|1618.50
#2025-02-18|1647.12
#2025-02-19|1637.57
#2025-02-20|1609.07
#2025-02-21|1688.97
#2025-02-24|1670.79
#2025-02-25|1636.61
#2025-02-26|1697.24
#2025-02-27|1685.53
#2025-02-28|1617.87
#2025-03-03|1626.02
#2025-03-04|1621.96
#2025-03-05|1669.98
#2025-03-06|1744.39
#2025-03-07|1734.32
#2025-03-10|1696.49
#2025-03-11|1701.24
#2025-03-12|1691.33
#2025-03-13|1676.71
#2025-03-14|1725.04
#2025-03-17|1737.22
#2025-03-18|1789.84
#2025-03-19|1784.55
#2025-03-20|1736.03
#2025-03-21|1693.89
#2025-03-24|1710.92
#2025-03-25|1663.32
#2025-03-26|1676.49
#2025-03-27|1683.67
#2025-03-28|1675.60
#2025-03-31|1646.72
#2025-04-01|1659.37
#2025-04-02|1660.65
#2025-04-03|1630.39
#2025-04-04|1631.87
#2025-04-07|1393.58
#2025-04-08|1428.15
#2025-04-09|1450.61
#2025-04-10|1473.36
#2025-04-11|1490.74
#2025-04-14|1528.00
#2025-04-15|1533.27
#2025-04-16|1488.52
#2025-04-17|1513.99
#2025-04-18|1514.07
#2025-04-21|1514.49
#2025-04-22|1530.81
#2025-04-23|1572.20
#2025-04-24|1561.21
#2025-04-25|1570.86
#2025-04-28|1569.43
#2025-04-29|1567.94
#2025-04-30|1579.91
#2025-05-01|1579.38
#2025-05-02|1618.42
#2025-05-05|1618.43
#2025-05-06|1627.68
#2025-05-07|1612.96
#2025-05-08|1620.44
#2025-05-09|1622.83
#2025-05-12|1676.98
#2025-05-13|1641.79
#2025-05-14|1680.67
#2025-05-15|1666.48
#2025-05-16|1652.05
#2025-05-19|1647.77
#2025-05-20|1669.52
#2025-05-21|1684.82
#2025-05-22|1665.63
#2025-05-23|1667.04
#2025-05-26|1637.64
#2025-05-27|1646.97
#2025-05-28|1636.87
#2025-05-29|1664.14
#2025-05-30|1630.19
#2025-06-02|1619.46
#2025-06-03|1645.82
#2025-06-04|1663.79
#2025-06-05|1682.63
#2025-06-06|1674.53
#2025-06-09|1704.74
#2025-06-10|1705.27
#2025-06-11|1726.90
#2025-06-12|1704.66
#2025-06-13|1689.54
#2025-06-16|1702.81
#2025-06-17|1699.34
#2025-06-18|1681.32
#2025-06-19|1642.84
#2025-06-20|1663.17
#2025-06-23|1672.04
#2025-06-24|1705.14
#2025-06-25|1725.08
#2025-06-26|1714.08
#2025-06-27|1711.90
#2025-06-30|1696.34
#2025-07-01|1696.26
#2025-07-02|1701.31
#2025-07-03|1692.54
#2025-07-04|1687.06
#2025-07-07|1687.49
#2025-07-08|1707.18
#2025-07-09|1682.34
#2025-07-10|1689.98
#2025-07-11|1696.61
#2025-07-14|1710.11
#2025-07-15|1749.70
#2025-07-16|1745.33
#2025-07-17|1747.22
#2025-07-18|1773.40
#2025-07-21|1788.99
#2025-07-22|1796.82
#2025-07-23|1834.73
#2025-07-24|1846.19
#2025-07-25|1823.35
#2025-07-28|1832.76
#2025-07-29|1834.60
#2025-07-30|1810.61
#2025-07-31|1781.97
#2025-08-01|1761.55
#2025-08-04|1784.02
#2025-08-05|1803.70
#2025-08-06|1810.20
#2025-08-07|1817.76
#2025-08-08|1802.26
#2025-08-11|1803.78
#2025-08-12|1801.59
#2025-08-13|1859.46
#2025-08-14|1861.63
#2025-08-15|1854.93
#2025-08-18|1860.26
#2025-08-19|1860.22
#2025-08-20|1855.93
#2025-08-21|1850.70
#2025-08-22|1873.37
#2025-08-25|1918.39
#2025-08-26|1903.79
#2025-08-27|1874.33
#2025-08-28|1843.36
#2025-08-29|1853.14
#2025-09-01|1910.51
#2025-09-02|1897.84
#2025-09-03|1892.84
#2025-09-04|1860.29
#2025-09-05|1896.02
#2025-09-08|1922.36
#2025-09-09|1950.10
#2025-09-10|1963.61
#2025-09-11|1955.10
#2025-09-12|1993.98
#2025-09-15|2000.23
#2025-09-16|1997.42
#2025-09-17|2050.94
#2025-09-18|2016.09
#2025-09-19|2019.64
#2025-09-22|2009.81
#2025-09-23|1990.10
#2025-09-24|2033.04
#2025-09-25|2034.47
#2025-09-26|1999.98
#2025-09-29|2044.67
#2025-09-30|2071.99
#2025-10-01|2071.58
#2025-10-02|2110.99
#2025-10-03|2102.96
#2025-10-06|2088.18
#2025-10-07|2088.10
#2025-10-08|2078.78
#2025-10-09|2072.40
#2025-10-10|2016.31
#2025-10-13|1985.24
#2025-10-14|1938.40
#2025-10-15|1981.45
#2025-10-16|1979.94
#2025-10-17|1921.46
#2025-10-20|1969.41
#2025-10-21|1985.73
#2025-10-22|1964.10
#2025-10-23|1978.63
#2025-10-24|1997.25
#2025-10-27|2033.45
#2025-10-28|2006.36
#2025-10-29|2006.09
#2025-10-30|2009.08
#2025-10-31|1963.90
#2025-11-03|1974.47
#2025-11-04|1948.50
#2025-11-05|1947.30
#2025-11-06|1991.78
#2025-11-07|1962.05
#2025-11-10|1998.80
#2025-11-11|1997.18
#2025-11-12|2004.46
#2025-11-13|2023.02
#2025-11-14|1973.45
#2025-11-17|1958.94
#2025-11-18|1919.44
#2025-11-19|1917.67
#2025-11-20|1914.06
#2025-11-21|1859.75
#2025-11-24|1904.78
#2025-11-25|1925.54
#2025-11-26|1920.31
#2025-11-27|1912.48
#2025-11-28|1908.69
#2025-12-01|1925.46
#2025-12-02|1928.90
#2025-12-03|1902.30
#2025-12-04|1917.72
#2025-12-05|1933.01
#2025-12-08|1915.61
#2025-12-09|1886.17
#2025-12-10|1893.41
#2025-12-11|1883.32
#2025-12-12|1919.75
#2025-12-15|1885.99
#2025-12-16|1852.05
#2025-12-17|1872.62
#2025-12-18|1867.63
#2025-12-19|1885.84
#2025-12-22|1893.84
#2025-12-23|1885.54
#2025-12-24|1882.94
#2025-12-25|1883.01
#2025-12-26|1884.06
#2025-12-29|1869.88
#2025-12-30|1882.71
#2025-12-31|1870.50
#2026-01-01|1870.50
#2026-01-02|1926.38
#2026-01-05|1936.99
#2026-01-06|1959.02
#2026-01-07|1940.65
#2026-01-08|1915.97
#2026-01-09|1924.27
#2026-01-12|1966.30
#2026-01-13|1985.09
#2026-01-14|2007.01
#2026-01-15|1988.40
#2026-01-16|1981.64