Table Data - NASDAQ China Mid Cap Index
| Title | NASDAQ China Mid Cap Index |
|---|---|
| Series ID | NASDAQNQCNMC |
| 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 2026-01-09 |
| Last Updated | 2026-01-09 10:41 PM CST |
| Notes | For more information about this series, see: NQCNMC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 265.46 |
| 2001-04-02 | 269.82 |
| 2001-04-03 | 262.72 |
| 2001-04-04 | 254.49 |
| 2001-04-05 | 255.66 |
| 2001-04-06 | 257.95 |
| 2001-04-09 | 257.35 |
| 2001-04-10 | 260.85 |
| 2001-04-11 | 262.58 |
| 2001-04-12 | 265.13 |
| 2001-04-13 | . |
| 2001-04-16 | 266.95 |
| 2001-04-17 | 266.26 |
| 2001-04-18 | 275.38 |
| 2001-04-19 | 278.46 |
| 2001-04-20 | 275.26 |
| 2001-04-23 | 277.04 |
| 2001-04-24 | 279.13 |
| 2001-04-25 | 273.66 |
| 2001-04-26 | 271.60 |
| 2001-04-27 | 275.66 |
| 2001-04-30 | 276.90 |
| 2001-05-01 | 276.90 |
| 2001-05-02 | 287.67 |
| 2001-05-03 | 284.36 |
| 2001-05-04 | 282.81 |
| 2001-05-07 | 285.01 |
| 2001-05-08 | 288.15 |
| 2001-05-09 | 295.23 |
| 2001-05-10 | 290.42 |
| 2001-05-11 | 291.76 |
| 2001-05-14 | 290.10 |
| 2001-05-15 | 298.01 |
| 2001-05-16 | 303.19 |
| 2001-05-17 | 301.47 |
| 2001-05-18 | 302.69 |
| 2001-05-21 | 310.14 |
| 2001-05-22 | 314.12 |
| 2001-05-23 | 313.61 |
| 2001-05-24 | 319.19 |
| 2001-05-25 | 324.37 |
| 2001-05-28 | . |
| 2001-05-29 | 319.56 |
| 2001-05-30 | 317.59 |
| 2001-05-31 | 314.11 |
| 2001-06-01 | 310.12 |
| 2001-06-04 | 320.27 |
| 2001-06-05 | 317.79 |
| 2001-06-06 | 315.64 |
| 2001-06-07 | 316.43 |
| 2001-06-08 | 315.26 |
| 2001-06-11 | 306.38 |
| 2001-06-12 | 299.47 |
| 2001-06-13 | 296.82 |
| 2001-06-14 | 287.33 |
| 2001-06-15 | 291.06 |
| 2001-06-18 | 284.56 |
| 2001-06-19 | 284.42 |
| 2001-06-20 | 286.96 |
| 2001-06-21 | 297.79 |
| 2001-06-22 | 298.94 |
| 2001-06-25 | 302.80 |
| 2001-06-26 | 302.63 |
| 2001-06-27 | 303.50 |
| 2001-06-28 | 296.80 |
| 2001-06-29 | 296.54 |
| 2001-07-02 | 295.52 |
| 2001-07-03 | 296.92 |
| 2001-07-04 | . |
| 2001-07-05 | 288.64 |
| 2001-07-06 | 287.47 |
| 2001-07-09 | 277.51 |
| 2001-07-10 | 282.93 |
| 2001-07-11 | 277.34 |
| 2001-07-12 | 280.08 |
| 2001-07-13 | 279.01 |
| 2001-07-16 | 276.68 |
| 2001-07-17 | 268.60 |
| 2001-07-18 | 267.84 |
| 2001-07-19 | 263.16 |
| 2001-07-20 | 268.61 |
| 2001-07-23 | 266.96 |
| 2001-07-24 | 265.46 |
| 2001-07-25 | 263.09 |
| 2001-07-26 | 266.03 |
| 2001-07-27 | 267.06 |
| 2001-07-30 | 262.19 |
| 2001-07-31 | 257.48 |
| 2001-08-01 | 259.28 |
| 2001-08-02 | 251.32 |
| 2001-08-03 | 244.86 |
| 2001-08-06 | 234.79 |
| 2001-08-07 | 237.02 |
| 2001-08-08 | 238.20 |
| 2001-08-09 | 242.12 |
| 2001-08-10 | 246.30 |
| 2001-08-13 | 244.30 |
| 2001-08-14 | 249.90 |
| 2001-08-15 | 252.60 |
| 2001-08-16 | 246.77 |
| 2001-08-17 | 250.00 |
| 2001-08-20 | 250.61 |
| 2001-08-21 | 253.55 |
| 2001-08-22 | 247.97 |
| 2001-08-23 | 246.63 |
| 2001-08-24 | 243.27 |
| 2001-08-27 | 239.44 |
| 2001-08-28 | 235.83 |
| 2001-08-29 | 236.10 |
| 2001-08-30 | 236.82 |
| 2001-08-31 | 233.15 |
| 2001-09-03 | . |
| 2001-09-04 | 234.73 |
| 2001-09-05 | 234.58 |
| 2001-09-06 | 233.92 |
| 2001-09-07 | 229.19 |
| 2001-09-10 | 227.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 189.72 |
| 2001-09-18 | 189.97 |
| 2001-09-19 | 201.26 |
| 2001-09-20 | 203.40 |
| 2001-09-21 | 202.29 |
| 2001-09-24 | 211.80 |
| 2001-09-25 | 212.67 |
| 2001-09-26 | 211.46 |
| 2001-09-27 | 213.59 |
| 2001-09-28 | 216.12 |
| 2001-10-01 | 216.14 |
| 2001-10-02 | 216.14 |
| 2001-10-03 | 220.11 |
| 2001-10-04 | 224.25 |
| 2001-10-05 | 225.25 |
| 2001-10-08 | 222.83 |
| 2001-10-09 | 230.77 |
| 2001-10-10 | 230.64 |
| 2001-10-11 | 229.17 |
| 2001-10-12 | 221.48 |
| 2001-10-15 | 221.83 |
| 2001-10-16 | 222.52 |
| 2001-10-17 | 224.49 |
| 2001-10-18 | 219.52 |
| 2001-10-19 | 220.10 |
| 2001-10-22 | 219.31 |
| 2001-10-23 | 231.85 |
| 2001-10-24 | 234.00 |
| 2001-10-25 | 232.26 |
| 2001-10-26 | 232.34 |
| 2001-10-29 | 234.23 |
| 2001-10-30 | 237.76 |
| 2001-10-31 | 236.68 |
| 2001-11-01 | 238.47 |
| 2001-11-02 | 235.78 |
| 2001-11-05 | 240.59 |
| 2001-11-06 | 238.99 |
| 2001-11-07 | 233.07 |
| 2001-11-08 | 237.53 |
| 2001-11-09 | 238.25 |
| 2001-11-12 | 237.82 |
| 2001-11-13 | 237.01 |
| 2001-11-14 | 239.47 |
| 2001-11-15 | 243.34 |
| 2001-11-16 | 244.79 |
| 2001-11-19 | 246.63 |
| 2001-11-20 | 246.06 |
| 2001-11-21 | 247.48 |
| 2001-11-22 | . |
| 2001-11-23 | 251.97 |
| 2001-11-26 | 249.82 |
| 2001-11-27 | 249.90 |
| 2001-11-28 | 245.91 |
| 2001-11-29 | 246.85 |
| 2001-11-30 | 250.03 |
| 2001-12-03 | 252.56 |
| 2001-12-04 | 254.22 |
| 2001-12-05 | 254.11 |
| 2001-12-06 | 258.40 |
| 2001-12-07 | 258.51 |
| 2001-12-10 | 259.71 |
| 2001-12-11 | 258.32 |
| 2001-12-12 | 254.75 |
| 2001-12-13 | 247.72 |
| 2001-12-14 | 248.81 |
| 2001-12-17 | 249.17 |
| 2001-12-18 | 250.00 |
| 2001-12-19 | 251.07 |
| 2001-12-20 | 252.17 |
| 2001-12-21 | 250.17 |
| 2001-12-24 | 249.54 |
| 2001-12-25 | . |
| 2001-12-26 | 251.90 |
| 2001-12-27 | 252.55 |
| 2001-12-28 | 251.94 |
| 2001-12-31 | 252.41 |
| 2002-01-01 | . |
| 2002-01-02 | 253.51 |
| 2002-01-03 | 256.77 |
| 2002-01-04 | 256.98 |
| 2002-01-07 | 264.42 |
| 2002-01-08 | 259.57 |
| 2002-01-09 | 252.11 |
| 2002-01-10 | 252.99 |
| 2002-01-11 | 250.36 |
| 2002-01-14 | 247.85 |
| 2002-01-15 | 245.41 |
| 2002-01-16 | 246.11 |
| 2002-01-17 | 244.83 |
| 2002-01-18 | 249.35 |
| 2002-01-21 | . |
| 2002-01-22 | 241.91 |
| 2002-01-23 | 244.40 |
| 2002-01-24 | 246.31 |
| 2002-01-25 | 249.95 |
| 2002-01-28 | 250.30 |
| 2002-01-29 | 250.87 |
| 2002-01-30 | 247.94 |
| 2002-01-31 | 252.37 |
| 2002-02-01 | 250.50 |
| 2002-02-04 | 250.50 |
| 2002-02-05 | 250.47 |
| 2002-02-06 | 250.05 |
| 2002-02-07 | 250.47 |
| 2002-02-08 | 253.07 |
| 2002-02-11 | 256.12 |
| 2002-02-12 | 256.12 |
| 2002-02-13 | 256.12 |
| 2002-02-14 | 256.12 |
| 2002-02-15 | 259.80 |
| 2002-02-18 | . |
| 2002-02-19 | 261.70 |
| 2002-02-20 | 261.32 |
| 2002-02-21 | 261.57 |
| 2002-02-22 | 260.08 |
| 2002-02-25 | 255.02 |
| 2002-02-26 | 255.70 |
| 2002-02-27 | 258.21 |
| 2002-02-28 | 256.66 |
| 2002-03-01 | 253.75 |
| 2002-03-04 | 257.28 |
| 2002-03-05 | 261.55 |
| 2002-03-06 | 261.30 |
| 2002-03-07 | 265.71 |
| 2002-03-08 | 268.04 |
| 2002-03-11 | 272.84 |
| 2002-03-12 | 273.49 |
| 2002-03-13 | 272.63 |
| 2002-03-14 | 270.86 |
| 2002-03-15 | 267.14 |
| 2002-03-18 | 266.91 |
| 2002-03-19 | 265.19 |
| 2002-03-20 | 267.18 |
| 2002-03-21 | 262.43 |
| 2002-03-22 | 261.80 |
| 2002-03-25 | 262.22 |
| 2002-03-26 | 259.74 |
| 2002-03-27 | 260.54 |
| 2002-03-28 | 262.84 |
| 2002-03-29 | . |
| 2002-04-01 | 262.65 |
| 2002-04-02 | 261.74 |
| 2002-04-03 | 262.97 |
| 2002-04-04 | 266.27 |
| 2002-04-05 | 265.86 |
| 2002-04-08 | 268.33 |
| 2002-04-09 | 268.76 |
| 2002-04-10 | 267.10 |
| 2002-04-11 | 262.95 |
| 2002-04-12 | 265.41 |
| 2002-04-15 | 267.47 |
| 2002-04-16 | 266.63 |
| 2002-04-17 | 267.65 |
| 2002-04-18 | 267.10 |
| 2002-04-19 | 267.38 |
| 2002-04-22 | 268.28 |
| 2002-04-23 | 270.08 |
| 2002-04-24 | 269.51 |
| 2002-04-25 | 267.78 |
| 2002-04-26 | 271.63 |
| 2002-04-29 | 274.77 |
| 2002-04-30 | 272.76 |
| 2002-05-01 | 272.77 |
| 2002-05-02 | 280.46 |
| 2002-05-03 | 282.98 |
| 2002-05-06 | 285.11 |
| 2002-05-07 | 285.98 |
| 2002-05-08 | 282.98 |
| 2002-05-09 | 283.86 |
| 2002-05-10 | 284.29 |
| 2002-05-13 | 284.91 |
| 2002-05-14 | 284.07 |
| 2002-05-15 | 285.94 |
| 2002-05-16 | 287.22 |
| 2002-05-17 | 289.01 |
| 2002-05-20 | 288.73 |
| 2002-05-21 | 290.15 |
| 2002-05-22 | 288.86 |
| 2002-05-23 | 289.06 |
| 2002-05-24 | 288.93 |
| 2002-05-27 | . |
| 2002-05-28 | 287.85 |
| 2002-05-29 | 286.05 |
| 2002-05-30 | 281.77 |
| 2002-05-31 | 279.48 |
| 2002-06-03 | 281.20 |
| 2002-06-04 | 281.84 |
| 2002-06-05 | 281.59 |
| 2002-06-06 | 284.33 |
| 2002-06-07 | 285.66 |
| 2002-06-10 | 284.98 |
| 2002-06-11 | 283.95 |
| 2002-06-12 | 283.64 |
| 2002-06-13 | 283.64 |
| 2002-06-14 | 278.50 |
| 2002-06-17 | 272.39 |
| 2002-06-18 | 270.34 |
| 2002-06-19 | 264.19 |
| 2002-06-20 | 267.89 |
| 2002-06-21 | 270.67 |
| 2002-06-24 | 279.71 |
| 2002-06-25 | 277.01 |
| 2002-06-26 | 272.19 |
| 2002-06-27 | 273.90 |
| 2002-06-28 | 276.62 |
| 2002-07-01 | 276.43 |
| 2002-07-02 | 276.36 |
| 2002-07-03 | 283.06 |
| 2002-07-04 | . |
| 2002-07-05 | 285.48 |
| 2002-07-08 | 283.90 |
| 2002-07-09 | 283.37 |
| 2002-07-10 | 280.63 |
| 2002-07-11 | 278.71 |
| 2002-07-12 | 280.35 |
| 2002-07-15 | 279.35 |
| 2002-07-16 | 276.39 |
| 2002-07-17 | 272.19 |
| 2002-07-18 | 271.59 |
| 2002-07-19 | 267.45 |
| 2002-07-22 | 258.85 |
| 2002-07-23 | 265.54 |
| 2002-07-24 | 258.05 |
| 2002-07-25 | 256.14 |
| 2002-07-26 | 251.75 |
| 2002-07-29 | 253.43 |
| 2002-07-30 | 262.18 |
| 2002-07-31 | 264.70 |
| 2002-08-01 | 259.33 |
| 2002-08-02 | 252.07 |
| 2002-08-05 | 244.84 |
| 2002-08-06 | 243.00 |
| 2002-08-07 | 248.20 |
| 2002-08-08 | 246.84 |
| 2002-08-09 | 247.82 |
| 2002-08-12 | 241.45 |
| 2002-08-13 | 244.79 |
| 2002-08-14 | 243.29 |
| 2002-08-15 | 246.59 |
| 2002-08-16 | 247.90 |
| 2002-08-19 | 248.55 |
| 2002-08-20 | 249.58 |
| 2002-08-21 | 253.50 |
| 2002-08-22 | 257.58 |
| 2002-08-23 | 256.52 |
| 2002-08-26 | 254.85 |
| 2002-08-27 | 251.18 |
| 2002-08-28 | 248.87 |
| 2002-08-29 | 249.04 |
| 2002-08-30 | 249.70 |
| 2002-09-02 | . |
| 2002-09-03 | 246.66 |
| 2002-09-04 | 246.98 |
| 2002-09-05 | 244.93 |
| 2002-09-06 | 242.77 |
| 2002-09-09 | 242.42 |
| 2002-09-10 | 247.94 |
| 2002-09-11 | 250.18 |
| 2002-09-12 | 250.57 |
| 2002-09-13 | 245.33 |
| 2002-09-16 | 242.31 |
| 2002-09-17 | 249.73 |
| 2002-09-18 | 246.57 |
| 2002-09-19 | 248.24 |
| 2002-09-20 | 245.55 |
| 2002-09-23 | 245.12 |
| 2002-09-24 | 244.25 |
| 2002-09-25 | 241.61 |
| 2002-09-26 | 242.30 |
| 2002-09-27 | 243.36 |
| 2002-09-30 | 241.31 |
| 2002-10-01 | 241.31 |
| 2002-10-02 | 239.65 |
| 2002-10-03 | 236.40 |
| 2002-10-04 | 235.28 |
| 2002-10-07 | 233.35 |
| 2002-10-08 | 231.38 |
| 2002-10-09 | 230.97 |
| 2002-10-10 | 225.50 |
| 2002-10-11 | 227.05 |
| 2002-10-14 | 227.52 |
| 2002-10-15 | 230.82 |
| 2002-10-16 | 235.26 |
| 2002-10-17 | 236.94 |
| 2002-10-18 | 240.08 |
| 2002-10-21 | 237.63 |
| 2002-10-22 | 236.06 |
| 2002-10-23 | 242.46 |
| 2002-10-24 | 241.05 |
| 2002-10-25 | 237.90 |
| 2002-10-28 | 240.83 |
| 2002-10-29 | 235.88 |
| 2002-10-30 | 235.45 |
| 2002-10-31 | 234.14 |
| 2002-11-01 | 233.52 |
| 2002-11-04 | 238.08 |
| 2002-11-05 | 239.50 |
| 2002-11-06 | 240.67 |
| 2002-11-07 | 240.16 |
| 2002-11-08 | 240.26 |
| 2002-11-11 | 237.62 |
| 2002-11-12 | 235.00 |
| 2002-11-13 | 235.17 |
| 2002-11-14 | 235.77 |
| 2002-11-15 | 235.44 |
| 2002-11-18 | 233.73 |
| 2002-11-19 | 235.31 |
| 2002-11-20 | 233.03 |
| 2002-11-21 | 231.06 |
| 2002-11-22 | 231.95 |
| 2002-11-25 | 232.38 |
| 2002-11-26 | 228.88 |
| 2002-11-27 | 227.40 |
| 2002-11-28 | . |
| 2002-11-29 | 230.44 |
| 2002-12-02 | 234.90 |
| 2002-12-03 | 237.63 |
| 2002-12-04 | 239.61 |
| 2002-12-05 | 239.89 |
| 2002-12-06 | 238.03 |
| 2002-12-09 | 239.39 |
| 2002-12-10 | 239.03 |
| 2002-12-11 | 237.89 |
| 2002-12-12 | 238.89 |
| 2002-12-13 | 240.96 |
| 2002-12-16 | 241.38 |
| 2002-12-17 | 243.80 |
| 2002-12-18 | 240.66 |
| 2002-12-19 | 241.92 |
| 2002-12-20 | 244.27 |
| 2002-12-23 | 242.26 |
| 2002-12-24 | 242.13 |
| 2002-12-25 | . |
| 2002-12-26 | 240.46 |
| 2002-12-27 | 240.64 |
| 2002-12-30 | 233.71 |
| 2002-12-31 | 233.70 |
| 2003-01-01 | . |
| 2003-01-02 | 232.63 |
| 2003-01-03 | 237.03 |
| 2003-01-06 | 238.57 |
| 2003-01-07 | 240.45 |
| 2003-01-08 | 244.00 |
| 2003-01-09 | 247.72 |
| 2003-01-10 | 250.25 |
| 2003-01-13 | 253.37 |
| 2003-01-14 | 253.92 |
| 2003-01-15 | 253.23 |
| 2003-01-16 | 252.98 |
| 2003-01-17 | 250.03 |
| 2003-01-20 | . |
| 2003-01-21 | 250.43 |
| 2003-01-22 | 252.04 |
| 2003-01-23 | 252.66 |
| 2003-01-24 | 251.01 |
| 2003-01-27 | 248.27 |
| 2003-01-28 | 252.24 |
| 2003-01-29 | 256.24 |
| 2003-01-30 | 255.34 |
| 2003-01-31 | 255.35 |
| 2003-02-03 | 255.34 |
| 2003-02-04 | 257.89 |
| 2003-02-05 | 261.11 |
| 2003-02-06 | 260.28 |
| 2003-02-07 | 259.98 |
| 2003-02-10 | 258.39 |
| 2003-02-11 | 256.81 |
| 2003-02-12 | 259.34 |
| 2003-02-13 | 258.48 |
| 2003-02-14 | 255.19 |
| 2003-02-17 | . |
| 2003-02-18 | 258.74 |
| 2003-02-19 | 260.54 |
| 2003-02-20 | 258.31 |
| 2003-02-21 | 253.87 |
| 2003-02-24 | 254.80 |
| 2003-02-25 | 253.43 |
| 2003-02-26 | 254.90 |
| 2003-02-27 | 254.04 |
| 2003-02-28 | 255.59 |
| 2003-03-03 | 255.86 |
| 2003-03-04 | 251.15 |
| 2003-03-05 | 246.89 |
| 2003-03-06 | 240.56 |
| 2003-03-07 | 241.02 |
| 2003-03-10 | 238.81 |
| 2003-03-11 | 240.67 |
| 2003-03-12 | 245.49 |
| 2003-03-13 | 245.38 |
| 2003-03-14 | 248.19 |
| 2003-03-17 | 247.20 |
| 2003-03-18 | 250.04 |
| 2003-03-19 | 250.90 |
| 2003-03-20 | 251.17 |
| 2003-03-21 | 252.67 |
| 2003-03-24 | 251.60 |
| 2003-03-25 | 251.92 |
| 2003-03-26 | 250.40 |
| 2003-03-27 | 251.74 |
| 2003-03-28 | 254.58 |
| 2003-03-31 | 248.83 |
| 2003-04-01 | 246.54 |
| 2003-04-02 | 249.61 |
| 2003-04-03 | 248.64 |
| 2003-04-04 | 250.64 |
| 2003-04-07 | 252.36 |
| 2003-04-08 | 251.02 |
| 2003-04-09 | 250.24 |
| 2003-04-10 | 249.94 |
| 2003-04-11 | 253.55 |
| 2003-04-14 | 248.88 |
| 2003-04-15 | 249.10 |
| 2003-04-16 | 250.26 |
| 2003-04-17 | 249.44 |
| 2003-04-18 | . |
| 2003-04-21 | 248.15 |
| 2003-04-22 | 243.66 |
| 2003-04-23 | 231.30 |
| 2003-04-24 | 232.11 |
| 2003-04-25 | 230.94 |
| 2003-04-28 | 234.66 |
| 2003-04-29 | 239.34 |
| 2003-04-30 | 239.72 |
| 2003-05-01 | 239.72 |
| 2003-05-02 | 237.17 |
| 2003-05-05 | 242.39 |
| 2003-05-06 | 242.89 |
| 2003-05-07 | 241.29 |
| 2003-05-08 | 241.29 |
| 2003-05-09 | 238.31 |
| 2003-05-12 | 239.71 |
| 2003-05-13 | 243.89 |
| 2003-05-14 | 245.68 |
| 2003-05-15 | 247.29 |
| 2003-05-16 | 248.44 |
| 2003-05-19 | 251.00 |
| 2003-05-20 | 252.67 |
| 2003-05-21 | 258.51 |
| 2003-05-22 | 263.34 |
| 2003-05-23 | 263.60 |
| 2003-05-26 | . |
| 2003-05-27 | 268.06 |
| 2003-05-28 | 268.20 |
| 2003-05-29 | 263.58 |
| 2003-05-30 | 266.07 |
| 2003-06-02 | 269.35 |
| 2003-06-03 | 266.26 |
| 2003-06-04 | 266.45 |
| 2003-06-05 | 264.43 |
| 2003-06-06 | 264.57 |
| 2003-06-09 | 265.07 |
| 2003-06-10 | 263.44 |
| 2003-06-11 | 265.14 |
| 2003-06-12 | 270.71 |
| 2003-06-13 | 280.83 |
| 2003-06-16 | 278.61 |
| 2003-06-17 | 278.73 |
| 2003-06-18 | 275.82 |
| 2003-06-19 | 280.59 |
| 2003-06-20 | 280.32 |
| 2003-06-23 | 277.02 |
| 2003-06-24 | 274.04 |
| 2003-06-25 | 275.74 |
| 2003-06-26 | 273.92 |
| 2003-06-27 | 277.43 |
| 2003-06-30 | 273.96 |
| 2003-07-01 | 274.04 |
| 2003-07-02 | 276.25 |
| 2003-07-03 | 279.70 |
| 2003-07-04 | . |
| 2003-07-07 | 284.45 |
| 2003-07-08 | 286.65 |
| 2003-07-09 | 295.02 |
| 2003-07-10 | 292.70 |
| 2003-07-11 | 293.90 |
| 2003-07-14 | 302.02 |
| 2003-07-15 | 302.20 |
| 2003-07-16 | 304.64 |
| 2003-07-17 | 294.40 |
| 2003-07-18 | 296.06 |
| 2003-07-21 | 295.57 |
| 2003-07-22 | 292.98 |
| 2003-07-23 | 285.24 |
| 2003-07-24 | 288.29 |
| 2003-07-25 | 290.58 |
| 2003-07-28 | 299.29 |
| 2003-07-29 | 297.77 |
| 2003-07-30 | 295.61 |
| 2003-07-31 | 299.56 |
| 2003-08-01 | 304.43 |
| 2003-08-04 | 307.56 |
| 2003-08-05 | 305.99 |
| 2003-08-06 | 297.22 |
| 2003-08-07 | 294.28 |
| 2003-08-08 | 293.17 |
| 2003-08-11 | 301.21 |
| 2003-08-12 | 305.36 |
| 2003-08-13 | 308.82 |
| 2003-08-14 | 312.26 |
| 2003-08-15 | 312.68 |
| 2003-08-18 | 319.43 |
| 2003-08-19 | 313.12 |
| 2003-08-20 | 312.76 |
| 2003-08-21 | 312.94 |
| 2003-08-22 | 315.02 |
| 2003-08-25 | 307.08 |
| 2003-08-26 | 306.54 |
| 2003-08-27 | 309.38 |
| 2003-08-28 | 312.38 |
| 2003-08-29 | 319.18 |
| 2003-09-01 | . |
| 2003-09-02 | 325.41 |
| 2003-09-03 | 335.05 |
| 2003-09-04 | 335.71 |
| 2003-09-05 | 334.34 |
| 2003-09-08 | 333.61 |
| 2003-09-09 | 324.91 |
| 2003-09-10 | 316.36 |
| 2003-09-11 | 322.39 |
| 2003-09-12 | 322.22 |
| 2003-09-15 | 324.33 |
| 2003-09-16 | 327.89 |
| 2003-09-17 | 325.69 |
| 2003-09-18 | 318.85 |
| 2003-09-19 | 314.96 |
| 2003-09-22 | 312.76 |
| 2003-09-23 | 322.63 |
| 2003-09-24 | 330.51 |
| 2003-09-25 | 329.63 |
| 2003-09-26 | 330.35 |
| 2003-09-29 | 332.56 |
| 2003-09-30 | 336.25 |
| 2003-10-01 | 336.49 |
| 2003-10-02 | 346.11 |
| 2003-10-03 | 351.94 |
| 2003-10-06 | 355.36 |
| 2003-10-07 | 356.31 |
| 2003-10-08 | 357.41 |
| 2003-10-09 | 368.35 |
| 2003-10-10 | 371.81 |
| 2003-10-13 | 375.60 |
| 2003-10-14 | 371.63 |
| 2003-10-15 | 378.51 |
| 2003-10-16 | 392.13 |
| 2003-10-17 | 392.08 |
| 2003-10-20 | 395.84 |
| 2003-10-21 | 395.91 |
| 2003-10-22 | 398.94 |
| 2003-10-23 | 375.66 |
| 2003-10-24 | 380.89 |
| 2003-10-27 | 388.82 |
| 2003-10-28 | 399.76 |
| 2003-10-29 | 397.10 |
| 2003-10-30 | 396.49 |
| 2003-10-31 | 401.55 |
| 2003-11-03 | 407.57 |
| 2003-11-04 | 410.86 |
| 2003-11-05 | 406.04 |
| 2003-11-06 | 396.22 |
| 2003-11-07 | 397.06 |
| 2003-11-10 | 393.56 |
| 2003-11-11 | 389.21 |
| 2003-11-12 | 391.34 |
| 2003-11-13 | 396.99 |
| 2003-11-14 | 397.32 |
| 2003-11-17 | 394.02 |
| 2003-11-18 | 392.98 |
| 2003-11-19 | 383.47 |
| 2003-11-20 | 378.09 |
| 2003-11-21 | 376.66 |
| 2003-11-24 | 377.08 |
| 2003-11-25 | 382.46 |
| 2003-11-26 | 386.92 |
| 2003-11-27 | . |
| 2003-11-28 | 406.58 |
| 2003-12-01 | 419.16 |
| 2003-12-02 | 420.36 |
| 2003-12-03 | 425.36 |
| 2003-12-04 | 423.20 |
| 2003-12-05 | 424.86 |
| 2003-12-08 | 425.17 |
| 2003-12-09 | 439.60 |
| 2003-12-10 | 450.33 |
| 2003-12-11 | 449.16 |
| 2003-12-12 | 458.89 |
| 2003-12-15 | 445.68 |
| 2003-12-16 | 436.71 |
| 2003-12-17 | 430.85 |
| 2003-12-18 | 435.38 |
| 2003-12-19 | 447.89 |
| 2003-12-22 | 460.18 |
| 2003-12-23 | 457.47 |
| 2003-12-24 | 462.18 |
| 2003-12-25 | . |
| 2003-12-26 | 462.32 |
| 2003-12-29 | 467.25 |
| 2003-12-30 | 463.97 |
| 2003-12-31 | 468.72 |
| 2004-01-01 | . |
| 2004-01-02 | 486.44 |
| 2004-01-05 | 501.39 |
| 2004-01-06 | 491.49 |
| 2004-01-07 | 491.86 |
| 2004-01-08 | 491.44 |
| 2004-01-09 | 491.75 |
| 2004-01-12 | 473.60 |
| 2004-01-13 | 473.56 |
| 2004-01-14 | 473.65 |
| 2004-01-15 | 469.38 |
| 2004-01-16 | 454.69 |
| 2004-01-19 | . |
| 2004-01-20 | 484.79 |
| 2004-01-21 | 487.81 |
| 2004-01-22 | 487.85 |
| 2004-01-23 | 487.86 |
| 2004-01-26 | 480.76 |
| 2004-01-27 | 482.51 |
| 2004-01-28 | 472.87 |
| 2004-01-29 | 469.30 |
| 2004-01-30 | 465.66 |
| 2004-02-02 | 453.25 |
| 2004-02-03 | 462.11 |
| 2004-02-04 | 457.01 |
| 2004-02-05 | 456.13 |
| 2004-02-06 | 472.59 |
| 2004-02-09 | 491.11 |
| 2004-02-10 | 483.05 |
| 2004-02-11 | 480.35 |
| 2004-02-12 | 485.91 |
| 2004-02-13 | 490.04 |
| 2004-02-16 | . |
| 2004-02-17 | 504.54 |
| 2004-02-18 | 507.50 |
| 2004-02-19 | 497.45 |
| 2004-02-20 | 497.86 |
| 2004-02-23 | 495.64 |
| 2004-02-24 | 491.35 |
| 2004-02-25 | 479.48 |
| 2004-02-26 | 491.55 |
| 2004-02-27 | 502.51 |
| 2004-03-01 | 502.53 |
| 2004-03-02 | 509.04 |
| 2004-03-03 | 507.00 |
| 2004-03-04 | 505.50 |
| 2004-03-05 | 498.51 |
| 2004-03-08 | 503.62 |
| 2004-03-09 | 496.62 |
| 2004-03-10 | 487.19 |
| 2004-03-11 | 471.54 |
| 2004-03-12 | 482.41 |
| 2004-03-15 | 487.21 |
| 2004-03-16 | 483.42 |
| 2004-03-17 | 492.18 |
| 2004-03-18 | 483.02 |
| 2004-03-19 | 478.32 |
| 2004-03-22 | 467.09 |
| 2004-03-23 | 470.14 |
| 2004-03-24 | 482.61 |
| 2004-03-25 | 469.32 |
| 2004-03-26 | 467.66 |
| 2004-03-29 | 460.40 |
| 2004-03-30 | 473.79 |
| 2004-03-31 | 476.79 |
| 2004-04-01 | 475.36 |
| 2004-04-02 | 486.01 |
| 2004-04-05 | 486.31 |
| 2004-04-06 | 498.15 |
| 2004-04-07 | 502.83 |
| 2004-04-08 | 505.32 |
| 2004-04-09 | . |
| 2004-04-12 | 504.68 |
| 2004-04-13 | 494.20 |
| 2004-04-14 | 474.18 |
| 2004-04-15 | 471.90 |
| 2004-04-16 | 471.57 |
| 2004-04-19 | 464.25 |
| 2004-04-20 | 447.49 |
| 2004-04-21 | 429.37 |
| 2004-04-22 | 433.55 |
| 2004-04-23 | 447.54 |
| 2004-04-26 | 423.26 |
| 2004-04-27 | 420.65 |
| 2004-04-28 | 421.68 |
| 2004-04-29 | 401.26 |
| 2004-04-30 | 399.90 |
| 2004-05-03 | 401.50 |
| 2004-05-04 | 416.56 |
| 2004-05-05 | 412.18 |
| 2004-05-06 | 416.18 |
| 2004-05-07 | 408.10 |
| 2004-05-10 | 375.22 |
| 2004-05-11 | 381.78 |
| 2004-05-12 | 388.56 |
| 2004-05-13 | 377.15 |
| 2004-05-14 | 355.63 |
| 2004-05-17 | 334.70 |
| 2004-05-18 | 348.66 |
| 2004-05-19 | 376.81 |
| 2004-05-20 | 371.14 |
| 2004-05-21 | 383.93 |
| 2004-05-24 | 393.61 |
| 2004-05-25 | 394.11 |
| 2004-05-26 | 394.20 |
| 2004-05-27 | 409.60 |
| 2004-05-28 | 410.09 |
| 2004-05-31 | . |
| 2004-06-01 | 404.46 |
| 2004-06-02 | 406.74 |
| 2004-06-03 | 388.75 |
| 2004-06-04 | 391.14 |
| 2004-06-07 | 407.68 |
| 2004-06-08 | 407.14 |
| 2004-06-09 | 403.25 |
| 2004-06-10 | 403.99 |
| 2004-06-11 | . |
| 2004-06-14 | 398.02 |
| 2004-06-15 | 396.43 |
| 2004-06-16 | 393.25 |
| 2004-06-17 | 381.13 |
| 2004-06-18 | 370.25 |
| 2004-06-21 | 371.05 |
| 2004-06-22 | 371.63 |
| 2004-06-23 | 377.12 |
| 2004-06-24 | 395.78 |
| 2004-06-25 | 399.04 |
| 2004-06-28 | 403.91 |
| 2004-06-29 | 401.12 |
| 2004-06-30 | 406.12 |
| 2004-07-01 | 407.65 |
| 2004-07-02 | 410.68 |
| 2004-07-05 | . |
| 2004-07-06 | 420.91 |
| 2004-07-07 | 420.57 |
| 2004-07-08 | 408.45 |
| 2004-07-09 | 409.25 |
| 2004-07-12 | 404.80 |
| 2004-07-13 | 403.19 |
| 2004-07-14 | 400.21 |
| 2004-07-15 | 401.15 |
| 2004-07-16 | 412.42 |
| 2004-07-19 | 420.47 |
| 2004-07-20 | 416.62 |
| 2004-07-21 | 420.45 |
| 2004-07-22 | 415.50 |
| 2004-07-23 | 415.69 |
| 2004-07-26 | 409.76 |
| 2004-07-27 | 410.04 |
| 2004-07-28 | 410.46 |
| 2004-07-29 | 408.48 |
| 2004-07-30 | 410.21 |
| 2004-08-02 | 406.00 |
| 2004-08-03 | 398.46 |
| 2004-08-04 | 398.17 |
| 2004-08-05 | 406.71 |
| 2004-08-06 | 402.28 |
| 2004-08-09 | 396.09 |
| 2004-08-10 | 390.29 |
| 2004-08-11 | 380.64 |
| 2004-08-12 | 382.03 |
| 2004-08-13 | 379.51 |
| 2004-08-16 | 373.24 |
| 2004-08-17 | 374.59 |
| 2004-08-18 | 380.56 |
| 2004-08-19 | 389.67 |
| 2004-08-20 | 389.00 |
| 2004-08-23 | 386.44 |
| 2004-08-24 | 390.88 |
| 2004-08-25 | 395.73 |
| 2004-08-26 | 400.56 |
| 2004-08-27 | 398.77 |
| 2004-08-30 | 400.85 |
| 2004-08-31 | 401.87 |
| 2004-09-01 | 408.52 |
| 2004-09-02 | 406.78 |
| 2004-09-03 | 400.33 |
| 2004-09-06 | . |
| 2004-09-07 | 406.08 |
| 2004-09-08 | 406.04 |
| 2004-09-09 | 402.82 |
| 2004-09-10 | 400.49 |
| 2004-09-13 | 402.63 |
| 2004-09-14 | 407.67 |
| 2004-09-15 | 409.75 |
| 2004-09-16 | 422.84 |
| 2004-09-17 | 432.51 |
| 2004-09-20 | 445.63 |
| 2004-09-21 | 443.48 |
| 2004-09-22 | 433.54 |
| 2004-09-23 | 436.96 |
| 2004-09-24 | 428.67 |
| 2004-09-27 | 429.15 |
| 2004-09-28 | 426.71 |
| 2004-09-29 | 426.30 |
| 2004-09-30 | 436.50 |
| 2004-10-01 | 436.54 |
| 2004-10-04 | 448.61 |
| 2004-10-05 | 450.79 |
| 2004-10-06 | 449.30 |
| 2004-10-07 | 458.18 |
| 2004-10-08 | 452.62 |
| 2004-10-11 | 455.35 |
| 2004-10-12 | 449.02 |
| 2004-10-13 | 439.71 |
| 2004-10-14 | 430.16 |
| 2004-10-15 | 431.99 |
| 2004-10-18 | 430.47 |
| 2004-10-19 | 438.68 |
| 2004-10-20 | 427.35 |
| 2004-10-21 | 422.70 |
| 2004-10-22 | 422.71 |
| 2004-10-25 | 419.95 |
| 2004-10-26 | 422.22 |
| 2004-10-27 | 425.49 |
| 2004-10-28 | 437.47 |
| 2004-10-29 | 426.33 |
| 2004-11-01 | 424.33 |
| 2004-11-02 | 432.95 |
| 2004-11-03 | 437.81 |
| 2004-11-04 | 436.31 |
| 2004-11-05 | 436.67 |
| 2004-11-08 | 433.35 |
| 2004-11-09 | 439.30 |
| 2004-11-10 | 448.04 |
| 2004-11-11 | 444.49 |
| 2004-11-12 | 448.26 |
| 2004-11-15 | 455.47 |
| 2004-11-16 | 449.45 |
| 2004-11-17 | 452.23 |
| 2004-11-18 | 454.68 |
| 2004-11-19 | 455.40 |
| 2004-11-22 | 454.35 |
| 2004-11-23 | 462.77 |
| 2004-11-24 | 460.02 |
| 2004-11-25 | . |
| 2004-11-26 | 460.48 |
| 2004-11-29 | 464.26 |
| 2004-11-30 | 464.76 |
| 2004-12-01 | 460.90 |
| 2004-12-02 | 463.53 |
| 2004-12-03 | 458.73 |
| 2004-12-06 | 459.03 |
| 2004-12-07 | 455.31 |
| 2004-12-08 | 448.13 |
| 2004-12-09 | 449.64 |
| 2004-12-10 | 444.19 |
| 2004-12-13 | 445.55 |
| 2004-12-14 | 446.10 |
| 2004-12-15 | 451.55 |
| 2004-12-16 | 451.10 |
| 2004-12-17 | 447.19 |
| 2004-12-20 | 449.23 |
| 2004-12-21 | 450.18 |
| 2004-12-22 | 446.99 |
| 2004-12-23 | 445.47 |
| 2004-12-24 | . |
| 2004-12-27 | 446.88 |
| 2004-12-28 | 448.88 |
| 2004-12-29 | 449.51 |
| 2004-12-30 | 444.54 |
| 2004-12-31 | 446.66 |
| 2005-01-03 | 447.67 |
| 2005-01-04 | 443.87 |
| 2005-01-05 | 431.41 |
| 2005-01-06 | 430.56 |
| 2005-01-07 | 427.77 |
| 2005-01-10 | 426.24 |
| 2005-01-11 | 427.17 |
| 2005-01-12 | 427.43 |
| 2005-01-13 | 428.21 |
| 2005-01-14 | 425.43 |
| 2005-01-17 | . |
| 2005-01-18 | 433.71 |
| 2005-01-19 | 430.98 |
| 2005-01-20 | 427.52 |
| 2005-01-21 | 423.60 |
| 2005-01-24 | 421.17 |
| 2005-01-25 | 427.40 |
| 2005-01-26 | 430.73 |
| 2005-01-27 | 433.09 |
#2005-01-28| 435.30
#2005-01-31| 439.65
#2005-02-01| 435.60
#2005-02-02| 438.46
#2005-02-03| 441.53
#2005-02-04| 443.08
#2005-02-07| 450.01
#2005-02-08| 452.44
#2005-02-09| 452.44
#2005-02-10| 452.44
#2005-02-11| 452.43
#2005-02-14| 455.68
#2005-02-15| 456.88
#2005-02-16| 456.32
#2005-02-17| 452.64
#2005-02-18| 453.34
#2005-02-21| .
#2005-02-22| 459.38
#2005-02-23| 459.62
#2005-02-24| 462.80
#2005-02-25| 466.21
#2005-02-28| 471.64
#2005-03-01| 472.40
#2005-03-02| 461.42
#2005-03-03| 462.35
#2005-03-04| 458.78
#2005-03-07| 462.94
#2005-03-08| 467.96
#2005-03-09| 469.51
#2005-03-10| 467.60
#2005-03-11| 467.15
#2005-03-14| 465.88
#2005-03-15| 458.61
#2005-03-16| 461.13
#2005-03-17| 458.89
#2005-03-18| 455.53
#2005-03-21| 458.98
#2005-03-22| 451.52
#2005-03-23| 443.85
#2005-03-24| 445.19
#2005-03-25| .
#2005-03-28| 445.21
#2005-03-29| 440.11
#2005-03-30| 438.53
#2005-03-31| 443.14
#2005-04-01| 446.74
#2005-04-04| 445.42
#2005-04-05| 445.65
#2005-04-06| 448.91
#2005-04-07| 451.42
#2005-04-08| 452.77
#2005-04-11| 451.10
#2005-04-12| 446.59
#2005-04-13| 448.31
#2005-04-14| 443.34
#2005-04-15| 434.67
#2005-04-18| 419.87
#2005-04-19| 426.30
#2005-04-20| 423.48
#2005-04-21| 421.96
#2005-04-22| 428.53
#2005-04-25| 426.41
#2005-04-26| 432.41
#2005-04-27| 429.54
#2005-04-28| 429.79
#2005-04-29| 427.66
#2005-05-02| 427.60
#2005-05-03| 428.54
#2005-05-04| 429.15
#2005-05-05| 436.46
#2005-05-06| 432.83
#2005-05-09| 430.29
#2005-05-10| 430.16
#2005-05-11| 423.05
#2005-05-12| 421.79
#2005-05-13| 418.28
#2005-05-16| 418.24
#2005-05-17| 409.55
#2005-05-18| 406.29
#2005-05-19| 410.74
#2005-05-20| 410.55
#2005-05-23| 406.50
#2005-05-24| 407.37
#2005-05-25| 401.87
#2005-05-26| 400.09
#2005-05-27| 406.98
#2005-05-30| .
#2005-05-31| 408.88
#2005-06-01| 402.57
#2005-06-02| 404.42
#2005-06-03| 406.68
#2005-06-06| 413.62
#2005-06-07| 412.13
#2005-06-08| 419.14
#2005-06-09| 417.53
#2005-06-10| 418.28
#2005-06-13| 417.34
#2005-06-14| 416.39
#2005-06-15| 414.06
#2005-06-16| 411.34
#2005-06-17| 412.98
#2005-06-20| 412.81
#2005-06-21| 411.69
#2005-06-22| 418.53
#2005-06-23| 422.51
#2005-06-24| 420.99
#2005-06-27| 419.14
#2005-06-28| 417.10
#2005-06-29| 411.28
#2005-06-30| 410.15
#2005-07-01| 410.36
#2005-07-04| .
#2005-07-05| 406.20
#2005-07-06| 405.18
#2005-07-07| 396.74
#2005-07-08| 395.73
#2005-07-11| 403.00
#2005-07-12| 403.47
#2005-07-13| 406.95
#2005-07-14| 407.74
#2005-07-15| 405.66
#2005-07-18| 404.98
#2005-07-19| 406.24
#2005-07-20| 411.04
#2005-07-21| 414.68
#2005-07-22| 417.96
#2005-07-25| 417.83
#2005-07-26| 414.16
#2005-07-27| 415.87
#2005-07-28| 414.84
#2005-07-29| 414.75
#2005-08-01| 413.92
#2005-08-02| 415.67
#2005-08-03| 421.44
#2005-08-04| 421.85
#2005-08-05| 422.18
#2005-08-08| 421.68
#2005-08-09| 415.74
#2005-08-10| 423.53
#2005-08-11| 423.74
#2005-08-12| 426.74
#2005-08-15| 428.07
#2005-08-16| 427.17
#2005-08-17| 424.07
#2005-08-18| 419.46
#2005-08-19| 417.92
#2005-08-22| 418.87
#2005-08-23| 413.67
#2005-08-24| 408.62
#2005-08-25| 409.33
#2005-08-26| 414.23
#2005-08-29| 409.90
#2005-08-30| 410.78
#2005-08-31| 411.54
#2005-09-01| 421.22
#2005-09-02| 419.94
#2005-09-05| .
#2005-09-06| 421.46
#2005-09-07| 423.98
#2005-09-08| 422.23
#2005-09-09| 420.70
#2005-09-12| 426.27
#2005-09-13| 423.96
#2005-09-14| 426.63
#2005-09-15| 425.24
#2005-09-16| 424.47
#2005-09-19| 424.48
#2005-09-20| 425.08
#2005-09-21| 422.02
#2005-09-22| 418.40
#2005-09-23| 416.74
#2005-09-26| 414.67
#2005-09-27| 415.41
#2005-09-28| 417.63
#2005-09-29| 431.91
#2005-09-30| 435.20
#2005-10-03| 436.88
#2005-10-04| 439.89
#2005-10-05| 434.18
#2005-10-06| 425.84
#2005-10-07| 424.11
#2005-10-10| 426.83
#2005-10-11| 426.76
#2005-10-12| 416.84
#2005-10-13| 416.84
#2005-10-14| 408.03
#2005-10-17| 409.49
#2005-10-18| 411.78
#2005-10-19| 404.08
#2005-10-20| 406.44
#2005-10-21| 402.57
#2005-10-24| 399.01
#2005-10-25| 394.22
#2005-10-26| 391.14
#2005-10-27| 390.84
#2005-10-28| 384.83
#2005-10-31| 389.70
#2005-11-01| 399.56
#2005-11-02| 400.74
#2005-11-03| 405.67
#2005-11-04| 404.14
#2005-11-07| 399.59
#2005-11-08| 400.26
#2005-11-09| 402.26
#2005-11-10| 408.48
#2005-11-11| 409.03
#2005-11-14| 404.92
#2005-11-15| 408.25
#2005-11-16| 405.10
#2005-11-17| 408.27
#2005-11-18| 414.21
#2005-11-21| 416.97
#2005-11-22| 413.85
#2005-11-23| 416.47
#2005-11-24| .
#2005-11-25| 418.83
#2005-11-28| 420.19
#2005-11-29| 414.83
#2005-11-30| 413.04
#2005-12-01| 415.01
#2005-12-02| 418.10
#2005-12-05| 420.22
#2005-12-06| 416.19
#2005-12-07| 419.71
#2005-12-08| 419.99
#2005-12-09| 417.57
#2005-12-12| 421.76
#2005-12-13| 424.48
#2005-12-14| 425.17
#2005-12-15| 426.11
#2005-12-16| 425.80
#2005-12-19| 429.07
#2005-12-20| 428.52
#2005-12-21| 428.95
#2005-12-22| 429.81
#2005-12-23| 432.68
#2005-12-26| .
#2005-12-27| 432.70
#2005-12-28| 435.02
#2005-12-29| 439.09
#2005-12-30| 438.25
#2006-01-02| .
#2006-01-03| 447.11
#2006-01-04| 458.35
#2006-01-05| 460.86
#2006-01-06| 464.64
#2006-01-09| 473.67
#2006-01-10| 470.47
#2006-01-11| 466.47
#2006-01-12| 469.54
#2006-01-13| 475.74
#2006-01-16| .
#2006-01-17| 475.25
#2006-01-18| 475.58
#2006-01-19| 485.23
#2006-01-20| 484.68
#2006-01-23| 478.93
#2006-01-24| 486.40
#2006-01-25| 488.42
#2006-01-26| 491.12
#2006-01-27| 501.01
#2006-01-30| 500.97
#2006-01-31| 500.96
#2006-02-01| 516.78
#2006-02-02| 508.28
#2006-02-03| 503.23
#2006-02-06| 513.83
#2006-02-07| 522.09
#2006-02-08| 509.85
#2006-02-09| 505.20
#2006-02-10| 511.06
#2006-02-13| 508.48
#2006-02-14| 508.21
#2006-02-15| 514.90
#2006-02-16| 514.32
#2006-02-17| 512.22
#2006-02-20| .
#2006-02-21| 521.33
#2006-02-22| 529.77
#2006-02-23| 529.19
#2006-02-24| 528.06
#2006-02-27| 527.31
#2006-02-28| 522.65
#2006-03-01| 522.01
#2006-03-02| 525.80
#2006-03-03| 529.88
#2006-03-06| 531.08
#2006-03-07| 518.81
#2006-03-08| 506.34
#2006-03-09| 507.28
#2006-03-10| 505.95
#2006-03-13| 508.43
#2006-03-14| 506.36
#2006-03-15| 517.24
#2006-03-16| 520.17
#2006-03-17| 519.41
#2006-03-20| 521.19
#2006-03-21| 521.20
#2006-03-22| 515.78
#2006-03-23| 527.65
#2006-03-24| 529.95
#2006-03-27| 537.42
#2006-03-28| 536.26
#2006-03-29| 537.92
#2006-03-30| 546.10
#2006-03-31| 550.51
#2006-04-03| 562.19
#2006-04-04| 566.22
#2006-04-05| 566.68
#2006-04-06| 581.14
#2006-04-07| 573.35
#2006-04-10| 571.61
#2006-04-11| 570.26
#2006-04-12| 562.70
#2006-04-13| 568.68
#2006-04-14| .
#2006-04-17| 568.64
#2006-04-18| 589.02
#2006-04-19| 594.70
#2006-04-20| 598.97
#2006-04-21| 592.76
#2006-04-24| 577.75
#2006-04-25| 561.65
#2006-04-26| 568.94
#2006-04-27| 574.88
#2006-04-28| 567.94
#2006-05-01| 567.97
#2006-05-02| 577.32
#2006-05-03| 585.15
#2006-05-04| 587.51
#2006-05-05| 587.53
#2006-05-08| 599.39
#2006-05-09| 595.47
#2006-05-10| 595.42
#2006-05-11| 592.68
#2006-05-12| 586.59
#2006-05-15| 569.92
#2006-05-16| 561.05
#2006-05-17| 573.00
#2006-05-18| 556.46
#2006-05-19| 550.88
#2006-05-22| 521.87
#2006-05-23| 526.35
#2006-05-24| 526.85
#2006-05-25| 518.63
#2006-05-26| 527.28
#2006-05-29| .
#2006-05-30| 530.98
#2006-05-31| 531.23
#2006-06-01| 519.74
#2006-06-02| 527.31
#2006-06-05| 529.27
#2006-06-06| 527.48
#2006-06-07| 515.75
#2006-06-08| 494.72
#2006-06-09| 494.12
#2006-06-12| 494.54
#2006-06-13| 473.49
#2006-06-14| 470.98
#2006-06-15| 478.12
#2006-06-16| 500.90
#2006-06-19| 489.50
#2006-06-20| 479.00
#2006-06-21| 484.06
#2006-06-22| 491.92
#2006-06-23| 488.83
#2006-06-26| 493.62
#2006-06-27| 497.69
#2006-06-28| 498.31
#2006-06-29| 506.68
#2006-06-30| 528.82
#2006-07-03| 526.16
#2006-07-04| .
#2006-07-05| 522.10
#2006-07-06| 527.53
#2006-07-07| 528.59
#2006-07-10| 526.13
#2006-07-11| 527.65
#2006-07-12| 529.62
#2006-07-13| 519.87
#2006-07-14| 514.84
#2006-07-17| 509.20
#2006-07-18| 508.62
#2006-07-19| 509.25
#2006-07-20| 521.25
#2006-07-21| 519.71
#2006-07-24| 515.14
#2006-07-25| 517.34
#2006-07-26| 517.30
#2006-07-27| 524.44
#2006-07-28| 526.55
#2006-07-31| 525.72
#2006-08-01| 523.34
#2006-08-02| 526.02
#2006-08-03| 532.63
#2006-08-04| 529.95
#2006-08-07| 529.22
#2006-08-08| 529.98
#2006-08-09| 536.50
#2006-08-10| 532.19
#2006-08-11| 534.54
#2006-08-14| 532.57
#2006-08-15| 532.67
#2006-08-16| 542.84
#2006-08-17| 541.22
#2006-08-18| 541.31
#2006-08-21| 530.07
#2006-08-22| 534.97
#2006-08-23| 533.83
#2006-08-24| 530.38
#2006-08-25| 531.95
#2006-08-28| 530.10
#2006-08-29| 534.85
#2006-08-30| 534.74
#2006-08-31| 533.27
#2006-09-01| 536.62
#2006-09-04| .
#2006-09-05| 549.86
#2006-09-06| 551.33
#2006-09-07| 551.04
#2006-09-08| 547.79
#2006-09-11| 544.11
#2006-09-12| 543.88
#2006-09-13| 551.40
#2006-09-14| 551.25
#2006-09-15| 550.92
#2006-09-18| 559.06
#2006-09-19| 560.75
#2006-09-20| 560.08
#2006-09-21| 564.57
#2006-09-22| 564.37
#2006-09-25| 561.06
#2006-09-26| 555.20
#2006-09-27| 561.45
#2006-09-28| 565.90
#2006-09-29| 566.23
#2006-10-02| 566.23
#2006-10-03| 566.27
#2006-10-04| 564.81
#2006-10-05| 567.43
#2006-10-06| 566.28
#2006-10-09| 562.53
#2006-10-10| 565.35
#2006-10-11| 569.04
#2006-10-12| 569.70
#2006-10-13| 574.12
#2006-10-16| 575.97
#2006-10-17| 575.53
#2006-10-18| 576.45
#2006-10-19| 583.19
#2006-10-20| 591.49
#2006-10-23| 590.35
#2006-10-24| 592.29
#2006-10-25| 596.54
#2006-10-26| 601.27
#2006-10-27| 594.06
#2006-10-30| 594.07
#2006-10-31| 603.83
#2006-11-01| 615.38
#2006-11-02| 620.58
#2006-11-03| 621.32
#2006-11-06| 624.32
#2006-11-07| 628.56
#2006-11-08| 623.53
#2006-11-09| 634.97
#2006-11-10| 631.11
#2006-11-13| 625.34
#2006-11-14| 624.48
#2006-11-15| 628.96
#2006-11-16| 631.01
#2006-11-17| 640.91
#2006-11-20| 635.73
#2006-11-21| 641.95
#2006-11-22| 658.13
#2006-11-23| .
#2006-11-24| 662.16
#2006-11-27| 663.55
#2006-11-28| 639.98
#2006-11-29| 654.76
#2006-11-30| 664.72
#2006-12-01| 668.01
#2006-12-04| 671.40
#2006-12-05| 678.89
#2006-12-06| 677.83
#2006-12-07| 672.43
#2006-12-08| 666.59
#2006-12-11| 668.77
#2006-12-12| 669.00
#2006-12-13| 663.81
#2006-12-14| 674.22
#2006-12-15| 680.44
#2006-12-18| 687.67
#2006-12-19| 684.27
#2006-12-20| 693.94
#2006-12-21| 694.08
#2006-12-22| 695.58
#2006-12-25| .
#2006-12-26| 696.74
#2006-12-27| 710.23
#2006-12-28| 721.57
#2006-12-29| 728.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 747.32
#2007-01-04| 738.13
#2007-01-05| 740.24
#2007-01-08| 733.18
#2007-01-09| 731.64
#2007-01-10| 719.05
#2007-01-11| 720.37
#2007-01-12| 728.22
#2007-01-15| .
#2007-01-16| 760.59
#2007-01-17| 760.61
#2007-01-18| 762.87
#2007-01-19| 768.53
#2007-01-22| 791.27
#2007-01-23| 786.52
#2007-01-24| 786.95
#2007-01-25| 774.90
#2007-01-26| 755.62
#2007-01-29| 761.93
#2007-01-30| 772.32
#2007-01-31| 762.70
#2007-02-01| 757.00
#2007-02-02| 759.34
#2007-02-05| 762.25
#2007-02-06| 769.51
#2007-02-07| 781.68
#2007-02-08| 790.98
#2007-02-09| 788.39
#2007-02-12| 794.98
#2007-02-13| 779.24
#2007-02-14| 793.82
#2007-02-15| 806.80
#2007-02-16| 814.20
#2007-02-19| .
#2007-02-20| 814.15
#2007-02-21| 821.05
#2007-02-22| 829.60
#2007-02-23| 826.78
#2007-02-26| 825.00
#2007-02-27| 800.81
#2007-02-28| 771.64
#2007-03-01| 760.57
#2007-03-02| 752.56
#2007-03-05| 699.72
#2007-03-06| 716.91
#2007-03-07| 729.54
#2007-03-08| 755.46
#2007-03-09| 758.06
#2007-03-12| 775.79
#2007-03-13| 774.91
#2007-03-14| 753.43
#2007-03-15| 763.47
#2007-03-16| 763.05
#2007-03-19| 769.29
#2007-03-20| 774.64
#2007-03-21| 779.67
#2007-03-22| 792.25
#2007-03-23| 801.15
#2007-03-26| 812.65
#2007-03-27| 809.10
#2007-03-28| 801.69
#2007-03-29| 808.77
#2007-03-30| 811.57
#2007-04-02| 813.73
#2007-04-03| 821.64
#2007-04-04| 842.65
#2007-04-05| 842.29
#2007-04-06| .
#2007-04-09| 841.84
#2007-04-10| 859.58
#2007-04-11| 865.20
#2007-04-12| 866.55
#2007-04-13| 862.46
#2007-04-16| 870.09
#2007-04-17| 870.11
#2007-04-18| 867.06
#2007-04-19| 845.29
#2007-04-20| 857.51
#2007-04-23| 867.03
#2007-04-24| 861.84
#2007-04-25| 854.54
#2007-04-26| 856.70
#2007-04-27| 848.37
#2007-04-30| 851.35
#2007-05-01| 851.22
#2007-05-02| 853.69
#2007-05-03| 867.07
#2007-05-04| 876.53
#2007-05-07| 882.57
#2007-05-08| 885.36
#2007-05-09| 892.93
#2007-05-10| 901.43
#2007-05-11| 890.47
#2007-05-14| 937.81
#2007-05-15| 927.09
#2007-05-16| 937.43
#2007-05-17| 939.78
#2007-05-18| 934.07
#2007-05-21| 941.95
#2007-05-22| 940.31
#2007-05-23| 949.58
#2007-05-24| 947.71
#2007-05-25| 938.00
#2007-05-28| .
#2007-05-29| 947.17
#2007-05-30| 920.60
#2007-05-31| 944.23
#2007-06-01| 951.90
#2007-06-04| 943.21
#2007-06-05| 954.04
#2007-06-06| 959.35
#2007-06-07| 955.96
#2007-06-08| 942.19
#2007-06-11| 948.40
#2007-06-12| 952.72
#2007-06-13| 955.00
#2007-06-14| 966.57
#2007-06-15| 981.57
#2007-06-18|1002.42
#2007-06-19|1003.42
#2007-06-20|1016.62
#2007-06-21|1030.15
#2007-06-22|1029.83
#2007-06-25|1022.99
#2007-06-26|1020.75
#2007-06-27|1010.38
#2007-06-28|1020.61
#2007-06-29|1027.72
#2007-07-02|1026.42
#2007-07-03|1054.26
#2007-07-04| .
#2007-07-05|1062.81
#2007-07-06|1062.98
#2007-07-09|1089.30
#2007-07-10|1090.60
#2007-07-11|1080.58
#2007-07-12|1091.29
#2007-07-13|1104.24
#2007-07-16|1094.25
#2007-07-17|1102.52
#2007-07-18|1090.50
#2007-07-19|1096.34
#2007-07-20|1127.13
#2007-07-23|1150.59
#2007-07-24|1168.74
#2007-07-25|1168.37
#2007-07-26|1160.88
#2007-07-27|1120.00
#2007-07-30|1131.14
#2007-07-31|1155.66
#2007-08-01|1123.43
#2007-08-02|1113.40
#2007-08-03|1120.86
#2007-08-06|1083.39
#2007-08-07|1078.70
#2007-08-08|1105.97
#2007-08-09|1117.57
#2007-08-10|1083.31
#2007-08-13|1076.71
#2007-08-14|1082.72
#2007-08-15|1048.62
#2007-08-16| 984.07
#2007-08-17| 945.43
#2007-08-20|1015.02
#2007-08-21|1036.40
#2007-08-22|1061.30
#2007-08-23|1103.55
#2007-08-24|1115.51
#2007-08-27|1190.97
#2007-08-28|1175.90
#2007-08-29|1147.76
#2007-08-30|1176.53
#2007-08-31|1215.50
#2007-09-03| .
#2007-09-04|1211.02
#2007-09-05|1208.68
#2007-09-06|1217.48
#2007-09-07|1224.17
#2007-09-10|1224.93
#2007-09-11|1212.77
#2007-09-12|1232.34
#2007-09-13|1244.14
#2007-09-14|1262.34
#2007-09-17|1261.78
#2007-09-18|1267.80
#2007-09-19|1312.66
#2007-09-20|1329.31
#2007-09-21|1333.78
#2007-09-24|1363.08
#2007-09-25|1358.05
#2007-09-26|1358.37
#2007-09-27|1399.54
#2007-09-28|1417.00
#2007-10-01|1416.82
#2007-10-02|1459.45
#2007-10-03|1418.81
#2007-10-04|1379.31
#2007-10-05|1415.73
#2007-10-08|1417.02
#2007-10-09|1416.99
#2007-10-10|1440.80
#2007-10-11|1473.46
#2007-10-12|1473.07
#2007-10-15|1473.88
#2007-10-16|1476.43
#2007-10-17|1479.78
#2007-10-18|1491.85
#2007-10-19|1497.33
#2007-10-22|1449.92
#2007-10-23|1469.21
#2007-10-24|1475.40
#2007-10-25|1477.76
#2007-10-26|1499.89
#2007-10-29|1528.91
#2007-10-30|1528.36
#2007-10-31|1525.43
#2007-11-01|1539.57
#2007-11-02|1503.35
#2007-11-05|1450.88
#2007-11-06|1456.17
#2007-11-07|1473.74
#2007-11-08|1432.26
#2007-11-09|1410.20
#2007-11-12|1335.96
#2007-11-13|1318.09
#2007-11-14|1377.98
#2007-11-15|1357.25
#2007-11-16|1312.15
#2007-11-19|1300.97
#2007-11-20|1304.20
#2007-11-21|1262.81
#2007-11-22| .
#2007-11-23|1210.03
#2007-11-26|1250.98
#2007-11-27|1234.74
#2007-11-28|1257.15
#2007-11-29|1304.75
#2007-11-30|1336.06
#2007-12-03|1352.48
#2007-12-04|1345.40
#2007-12-05|1370.73
#2007-12-06|1376.48
#2007-12-07|1371.73
#2007-12-10|1348.17
#2007-12-11|1356.05
#2007-12-12|1329.96
#2007-12-13|1298.05
#2007-12-14|1275.96
#2007-12-17|1225.96
#2007-12-18|1225.12
#2007-12-19|1243.10
#2007-12-20|1255.98
#2007-12-21|1278.77
#2007-12-24|1311.88
#2007-12-25| .
#2007-12-26|1311.54
#2007-12-27|1320.89
#2007-12-28|1311.05
#2007-12-31|1329.05
#2008-01-01| .
#2008-01-02|1321.81
#2008-01-03|1304.16
#2008-01-04|1329.79
#2008-01-07|1311.22
#2008-01-08|1311.40
#2008-01-09|1319.38
#2008-01-10|1313.71
#2008-01-11|1311.25
#2008-01-14|1286.65
#2008-01-15|1267.21
#2008-01-16|1200.61
#2008-01-17|1194.11
#2008-01-18|1178.23
#2008-01-21| .
#2008-01-22|1025.47
#2008-01-23|1072.95
#2008-01-24|1067.05
#2008-01-25|1113.32
#2008-01-28|1069.67
#2008-01-29|1079.67
#2008-01-30|1054.96
#2008-01-31|1053.94
#2008-02-01|1081.13
#2008-02-04|1133.32
#2008-02-05|1129.72
#2008-02-06|1086.29
#2008-02-07|1086.44
#2008-02-08|1086.48
#2008-02-11|1066.33
#2008-02-12|1074.66
#2008-02-13|1084.47
#2008-02-14|1117.58
#2008-02-15|1128.27
#2008-02-18| .
#2008-02-19|1143.51
#2008-02-20|1131.37
#2008-02-21|1121.36
#2008-02-22|1112.89
#2008-02-25|1102.35
#2008-02-26|1101.09
#2008-02-27|1123.89
#2008-02-28|1124.56
#2008-02-29|1122.10
#2008-03-03|1100.32
#2008-03-04|1074.94
#2008-03-05|1056.20
#2008-03-06|1061.06
#2008-03-07|1033.76
#2008-03-10|1002.96
#2008-03-11| 994.61
#2008-03-12|1000.31
#2008-03-13| 967.99
#2008-03-14| 947.46
#2008-03-17| 881.69
#2008-03-18| 844.77
#2008-03-19| 874.39
#2008-03-20| 848.12
#2008-03-21| .
#2008-03-24| 849.58
#2008-03-25| 904.98
#2008-03-26| 912.87
#2008-03-27| 920.27
#2008-03-28| 947.53
#2008-03-31| 944.10
#2008-04-01| 934.11
#2008-04-02| 958.65
#2008-04-03| 976.67
#2008-04-04| 976.73
#2008-04-07|1001.91
#2008-04-08| 988.32
#2008-04-09| 956.26
#2008-04-10| 959.58
#2008-04-11| 966.43
#2008-04-14| 923.90
#2008-04-15| 927.51
#2008-04-16| 917.68
#2008-04-17| 921.27
#2008-04-18| 904.98
#2008-04-21| 930.13
#2008-04-22| 958.95
#2008-04-23| 993.24
#2008-04-24|1041.06
#2008-04-25|1028.08
#2008-04-28|1023.37
#2008-04-29|1032.44
#2008-04-30|1026.54
#2008-05-01|1026.71
#2008-05-02|1054.03
#2008-05-05|1068.97
#2008-05-06|1071.03
#2008-05-07|1030.59
#2008-05-08|1018.87
#2008-05-09|1009.01
#2008-05-12|1008.02
#2008-05-13|1017.87
#2008-05-14|1021.89
#2008-05-15|1030.52
#2008-05-16|1031.53
#2008-05-19|1045.04
#2008-05-20|1015.06
#2008-05-21|1018.36
#2008-05-22|1002.40
#2008-05-23| 994.25
#2008-05-26| .
#2008-05-27| 984.37
#2008-05-28| 985.77
#2008-05-29| 990.86
#2008-05-30|1002.23
#2008-06-02|1012.79
#2008-06-03| 990.82
#2008-06-04| 985.01
#2008-06-05| 975.50
#2008-06-06| 981.08
#2008-06-09| 981.19
#2008-06-10| 926.36
#2008-06-11| 920.03
#2008-06-12| 901.42
#2008-06-13| 887.39
#2008-06-16| 910.23
#2008-06-17| 905.09
#2008-06-18| 923.49
#2008-06-19| 891.52
#2008-06-20| 890.92
#2008-06-23| 877.00
#2008-06-24| 864.57
#2008-06-25| 875.20
#2008-06-26| 873.30
#2008-06-27| 850.35
#2008-06-30| 855.45
#2008-07-01| 853.28
#2008-07-02| 831.89
#2008-07-03| 807.89
#2008-07-04| .
#2008-07-07| 834.39
#2008-07-08| 812.13
#2008-07-09| 838.31
#2008-07-10| 857.30
#2008-07-11| 877.55
#2008-07-14| 868.22
#2008-07-15| 828.76
#2008-07-16| 825.33
#2008-07-17| 835.47
#2008-07-18| 836.36
#2008-07-21| 851.51
#2008-07-22| 848.82
#2008-07-23| 868.19
#2008-07-24| 874.05
#2008-07-25| 848.81
#2008-07-28| 851.29
#2008-07-29| 837.97
#2008-07-30| 843.47
#2008-07-31| 841.59
#2008-08-01| 840.02
#2008-08-04| 823.43
#2008-08-05| 793.37
#2008-08-06| 792.44
#2008-08-07| 779.09
#2008-08-08| 764.88
#2008-08-11| 748.36
#2008-08-12| 740.93
#2008-08-13| 729.05
#2008-08-14| 740.57
#2008-08-15| 739.43
#2008-08-18| 719.37
#2008-08-19| 709.91
#2008-08-20| 730.01
#2008-08-21| 714.65
#2008-08-22| 713.58
#2008-08-25| 726.60
#2008-08-26| 723.55
#2008-08-27| 743.96
#2008-08-28| 745.61
#2008-08-29| 761.55
#2008-09-01| .
#2008-09-02| 749.25
#2008-09-03| 731.32
#2008-09-04| 717.72
#2008-09-05| 696.30
#2008-09-08| 708.73
#2008-09-09| 692.21
#2008-09-10| 672.20
#2008-09-11| 638.81
#2008-09-12| 642.78
#2008-09-15| 643.07
#2008-09-16| 609.27
#2008-09-17| 592.59
#2008-09-18| 579.15
#2008-09-19| 637.81
#2008-09-22| 649.71
#2008-09-23| 614.80
#2008-09-24| 606.79
#2008-09-25| 607.19
#2008-09-26| 603.85
#2008-09-29| 591.00
#2008-09-30| 587.55
#2008-10-01| 587.40
#2008-10-02| 615.84
#2008-10-03| 605.41
#2008-10-06| 565.66
#2008-10-07| 565.48
#2008-10-08| 498.67
#2008-10-09| 508.04
#2008-10-10| 468.00
#2008-10-13| 508.51
#2008-10-14| 539.10
#2008-10-15| 505.15
#2008-10-16| 469.19
#2008-10-17| 461.22
#2008-10-20| 484.46
#2008-10-21| 478.53
#2008-10-22| 447.61
#2008-10-23| 430.46
#2008-10-24| 396.61
#2008-10-27| 345.36
#2008-10-28| 360.53
#2008-10-29| 367.73
#2008-10-30| 420.99
#2008-10-31| 437.58
#2008-11-03| 446.98
#2008-11-04| 449.01
#2008-11-05| 478.69
#2008-11-06| 445.49
#2008-11-07| 452.56
#2008-11-10| 491.49
#2008-11-11| 476.91
#2008-11-12| 471.50
#2008-11-13| 446.43
#2008-11-14| 461.25
#2008-11-17| 460.07
#2008-11-18| 436.80
#2008-11-19| 435.20
#2008-11-20| 412.95
#2008-11-21| 420.74
#2008-11-24| 419.24
#2008-11-25| 431.68
#2008-11-26| 447.54
#2008-11-27| .
#2008-11-28| 475.07
#2008-12-01| 490.73
#2008-12-02| 468.97
#2008-12-03| 488.11
#2008-12-04| 479.40
#2008-12-05| 496.70
#2008-12-08| 536.47
#2008-12-09| 531.36
#2008-12-10| 556.74
#2008-12-11| 548.50
#2008-12-12| 512.69
#2008-12-15| 529.71
#2008-12-16| 541.45
#2008-12-17| 568.93
#2008-12-18| 594.00
#2008-12-19| 593.99
#2008-12-22| 573.27
#2008-12-23| 540.65
#2008-12-24| 544.07
#2008-12-25| .
#2008-12-26| 544.19
#2008-12-29| 556.97
#2008-12-30| 559.64
#2008-12-31| 567.24
#2009-01-01| .
#2009-01-02| 584.70
#2009-01-05| 609.44
#2009-01-06| 613.03
#2009-01-07| 600.63
#2009-01-08| 562.89
#2009-01-09| 563.40
#2009-01-12| 536.17
#2009-01-13| 524.21
#2009-01-14| 542.12
#2009-01-15| 522.63
#2009-01-16| 534.85
#2009-01-19| .
#2009-01-20| 527.19
#2009-01-21| 513.88
#2009-01-22| 518.57
#2009-01-23| 510.35
#2009-01-26| 510.37
#2009-01-27| 510.16
#2009-01-28| 510.23
#2009-01-29| 532.38
#2009-01-30| 546.85
#2009-02-02| 528.21
#2009-02-03| 528.25
#2009-02-04| 549.17
#2009-02-05| 554.85
#2009-02-06| 572.66
#2009-02-09| 576.78
#2009-02-10| 580.30
#2009-02-11| 568.67
#2009-02-12| 554.69
#2009-02-13| 568.15
#2009-02-16| .
#2009-02-17| 547.21
#2009-02-18| 549.27
#2009-02-19| 558.59
#2009-02-20| 543.50
#2009-02-23| 553.41
#2009-02-24| 537.50
#2009-02-25| 542.02
#2009-02-26| 525.29
#2009-02-27| 518.22
#2009-03-02| 499.18
#2009-03-03| 507.16
#2009-03-04| 535.72
#2009-03-05| 530.82
#2009-03-06| 524.92
#2009-03-09| 524.01
#2009-03-10| 534.49
#2009-03-11| 542.09
#2009-03-12| 537.77
#2009-03-13| 554.83
#2009-03-16| 578.95
#2009-03-17| 573.08
#2009-03-18| 580.19
#2009-03-19| 598.16
#2009-03-20| 585.30
#2009-03-23| 620.14
#2009-03-24| 632.51
#2009-03-25| 617.64
#2009-03-26| 632.62
#2009-03-27| 639.31
#2009-03-30| 610.74
#2009-03-31| 620.78
#2009-04-01| 639.66
#2009-04-02| 673.72
#2009-04-03| 678.77
#2009-04-06| 690.42
#2009-04-07| 676.31
#2009-04-08| 656.23
#2009-04-09| 678.62
#2009-04-10| .
#2009-04-13| 681.80
#2009-04-14| 721.67
#2009-04-15| 740.31
#2009-04-16| 735.18
#2009-04-17| 724.39
#2009-04-20| 734.33
#2009-04-21| 719.92
#2009-04-22| 707.35
#2009-04-23| 723.87
#2009-04-24| 730.26
#2009-04-27| 696.24
#2009-04-28| 679.09
#2009-04-29| 708.94
#2009-04-30| 737.15
#2009-05-01| 737.16
#2009-05-04| 788.29
#2009-05-05| 797.37
#2009-05-06| 819.60
#2009-05-07| 820.70
#2009-05-08| 835.16
#2009-05-11| 814.16
#2009-05-12| 808.91
#2009-05-13| 825.44
#2009-05-14| 811.72
#2009-05-15| 833.36
#2009-05-18| 845.29
#2009-05-19| 867.76
#2009-05-20| 872.32
#2009-05-21| 867.06
#2009-05-22| 855.56
#2009-05-25| .
#2009-05-26| 881.53
#2009-05-27| 910.04
#2009-05-28| 910.05
#2009-05-29| 928.46
#2009-06-01| 972.58
#2009-06-02| 952.24
#2009-06-03| 973.54
#2009-06-04| 956.04
#2009-06-05| 964.00
#2009-06-08| 951.05
#2009-06-09| 930.00
#2009-06-10| 961.47
#2009-06-11| 966.54
#2009-06-12| 960.22
#2009-06-15| 936.42
#2009-06-16| 906.48
#2009-06-17| 911.50
#2009-06-18| 901.72
#2009-06-19| 910.59
#2009-06-22| 921.36
#2009-06-23| 891.87
#2009-06-24| 913.40
#2009-06-25| 930.34
#2009-06-26| 951.37
#2009-06-29| 958.73
#2009-06-30| 939.61
#2009-07-01| 941.03
#2009-07-02| 946.99
#2009-07-03| .
#2009-07-06| 948.04
#2009-07-07| 936.14
#2009-07-08| 917.59
#2009-07-09| 925.25
#2009-07-10| 925.23
#2009-07-13| 905.90
#2009-07-14| 930.31
#2009-07-15| 955.98
#2009-07-16| 963.23
#2009-07-17| 980.62
#2009-07-20|1016.79
#2009-07-21|1026.37
#2009-07-22|1020.24
#2009-07-23|1038.78
#2009-07-24|1048.78
#2009-07-27|1079.98
#2009-07-28|1103.28
#2009-07-29|1063.11
#2009-07-30|1063.34
#2009-07-31|1096.76
#2009-08-03|1133.21
#2009-08-04|1131.34
#2009-08-05|1100.71
#2009-08-06|1097.58
#2009-08-07|1053.54
#2009-08-10|1075.49
#2009-08-11|1082.30
#2009-08-12|1054.28
#2009-08-13|1074.17
#2009-08-14|1067.63
#2009-08-17|1020.33
#2009-08-18|1016.32
#2009-08-19|1001.09
#2009-08-20|1022.94
#2009-08-21|1030.65
#2009-08-24|1055.98
#2009-08-25|1050.64
#2009-08-26|1041.79
#2009-08-27|1018.81
#2009-08-28|1002.85
#2009-08-31| 978.44
#2009-09-01| 994.49
#2009-09-02| 974.59
#2009-09-03|1008.13
#2009-09-04|1035.70
#2009-09-07| .
#2009-09-08|1065.76
#2009-09-09|1056.59
#2009-09-10|1065.18
#2009-09-11|1069.70
#2009-09-14|1063.64
#2009-09-15|1057.28
#2009-09-16|1075.49
#2009-09-17|1088.74
#2009-09-18|1079.65
#2009-09-21|1062.95
#2009-09-22|1067.52
#2009-09-23|1061.83
#2009-09-24|1040.53
#2009-09-25|1039.33
#2009-09-28|1011.07
#2009-09-29|1030.88
#2009-09-30|1027.58
#2009-10-01|1027.58
#2009-10-02|1010.38
#2009-10-05|1015.61
#2009-10-06|1048.36
#2009-10-07|1068.47
#2009-10-08|1076.14
#2009-10-09|1079.68
#2009-10-12|1070.64
#2009-10-13|1076.62
#2009-10-14|1092.33
#2009-10-15|1096.33
#2009-10-16|1087.60
#2009-10-19|1111.26
#2009-10-20|1122.75
#2009-10-21|1131.69
#2009-10-22|1130.61
#2009-10-23|1144.32
#2009-10-26|1144.48
#2009-10-27|1129.37
#2009-10-28|1110.24
#2009-10-29|1075.41
#2009-10-30|1091.91
#2009-11-02|1090.70
#2009-11-03|1081.05
#2009-11-04|1094.87
#2009-11-05|1097.14
#2009-11-06|1111.62
#2009-11-09|1130.38
#2009-11-10|1129.90
#2009-11-11|1143.27
#2009-11-12|1151.43
#2009-11-13|1159.94
#2009-11-16|1177.19
#2009-11-17|1183.34
#2009-11-18|1176.68
#2009-11-19|1169.78
#2009-11-20|1158.03
#2009-11-23|1169.14
#2009-11-24|1165.60
#2009-11-25|1175.12
#2009-11-26| .
#2009-11-27|1117.11
#2009-11-30|1164.12
#2009-12-01|1184.88
#2009-12-02|1201.55
#2009-12-03|1218.76
#2009-12-04|1221.47
#2009-12-07|1223.56
#2009-12-08|1220.46
#2009-12-09|1197.82
#2009-12-10|1192.66
#2009-12-11|1202.28
#2009-12-14|1211.54
#2009-12-15|1197.88
#2009-12-16|1176.28
#2009-12-17|1152.79
#2009-12-18|1132.78
#2009-12-21|1128.15
#2009-12-22|1133.92
#2009-12-23|1153.06
#2009-12-24|1166.11
#2009-12-25| .
#2009-12-28|1173.34
#2009-12-29|1170.23
#2009-12-30|1170.22
#2009-12-31|1189.64
#2010-01-01| .
#2010-01-04|1201.59
#2010-01-05|1235.55
#2010-01-06|1244.13
#2010-01-07|1241.56
#2010-01-08|1245.33
#2010-01-11|1261.92
#2010-01-12|1266.37
#2010-01-13|1230.32
#2010-01-14|1241.43
#2010-01-15|1245.97
#2010-01-18| .
#2010-01-19|1251.18
#2010-01-20|1242.68
#2010-01-21|1203.44
#2010-01-22|1185.53
#2010-01-25|1171.87
#2010-01-26|1127.81
#2010-01-27|1103.88
#2010-01-28|1117.52
#2010-01-29|1110.32
#2010-02-01|1121.77
#2010-02-02|1126.80
#2010-02-03|1153.49
#2010-02-04|1133.17
#2010-02-05|1085.85
#2010-02-08|1068.75
#2010-02-09|1072.31
#2010-02-10|1096.89
#2010-02-11|1118.93
#2010-02-12|1120.52
#2010-02-15| .
#2010-02-16|1120.54
#2010-02-17|1130.12
#2010-02-18|1128.07
#2010-02-19|1100.26
#2010-02-22|1123.16
#2010-02-23|1135.57
#2010-02-24|1140.58
#2010-02-25|1135.19
#2010-02-26|1145.99
#2010-03-01|1166.10
#2010-03-02|1171.73
#2010-03-03|1181.67
#2010-03-04|1163.77
#2010-03-05|1181.17
#2010-03-08|1208.17
#2010-03-09|1208.57
#2010-03-10|1210.17
#2010-03-11|1206.63
#2010-03-12|1201.79
#2010-03-15|1188.29
#2010-03-16|1185.16
#2010-03-17|1206.53
#2010-03-18|1212.31
#2010-03-19|1216.94
#2010-03-22|1201.18
#2010-03-23|1193.63
#2010-03-24|1192.95
#2010-03-25|1191.71
#2010-03-26|1202.46
#2010-03-29|1218.00
#2010-03-30|1225.13
#2010-03-31|1212.60
#2010-04-01|1235.57
#2010-04-02| .
#2010-04-05|1236.39
#2010-04-06|1236.20
#2010-04-07|1257.81
#2010-04-08|1247.58
#2010-04-09|1252.35
#2010-04-12|1234.27
#2010-04-13|1227.17
#2010-04-14|1226.91
#2010-04-15|1223.80
#2010-04-16|1207.72
#2010-04-19|1171.45
#2010-04-20|1187.19
#2010-04-21|1198.36
#2010-04-22|1187.50
#2010-04-23|1179.38
#2010-04-26|1194.31
#2010-04-27|1173.89
#2010-04-28|1160.03
#2010-04-29|1153.08
#2010-04-30|1168.96
#2010-05-03|1150.81
#2010-05-04|1148.01
#2010-05-05|1118.40
#2010-05-06|1079.25
#2010-05-07|1068.42
#2010-05-10|1092.60
#2010-05-11|1079.71
#2010-05-12|1074.23
#2010-05-13|1097.29
#2010-05-14|1082.98
#2010-05-17|1042.71
#2010-05-18|1054.90
#2010-05-19|1019.54
#2010-05-20| 992.43
#2010-05-21| 992.90
#2010-05-24|1022.02
#2010-05-25| 974.89
#2010-05-26| 998.79
#2010-05-27|1032.29
#2010-05-28|1052.93
#2010-05-31| .
#2010-06-01|1033.22
#2010-06-02|1027.06
#2010-06-03|1043.39
#2010-06-04|1048.09
#2010-06-07|1016.85
#2010-06-08|1017.48
#2010-06-09|1018.42
#2010-06-10|1017.71
#2010-06-11|1032.36
#2010-06-14|1051.00
#2010-06-15|1051.17
#2010-06-16|1051.24
#2010-06-17|1066.14
#2010-06-18|1070.58
#2010-06-21|1113.95
#2010-06-22|1106.61
#2010-06-23|1104.39
#2010-06-24|1096.42
#2010-06-25|1080.99
#2010-06-28|1081.23
#2010-06-29|1052.88
#2010-06-30|1049.42
#2010-07-01|1047.60
#2010-07-02|1030.62
#2010-07-05| .
#2010-07-06|1043.46
#2010-07-07|1041.93
#2010-07-08|1054.54
#2010-07-09|1084.13
#2010-07-12|1096.51
#2010-07-13|1089.09
#2010-07-14|1096.05
#2010-07-15|1082.98
#2010-07-16|1078.06
#2010-07-19|1075.49
#2010-07-20|1099.01
#2010-07-21|1116.13
#2010-07-22|1124.11
#2010-07-23|1136.57
#2010-07-26|1130.57
#2010-07-27|1135.48
#2010-07-28|1145.62
#2010-07-29|1149.52
#2010-07-30|1153.38
#2010-08-02|1175.91
#2010-08-03|1173.31
#2010-08-04|1170.87
#2010-08-05|1167.17
#2010-08-06|1167.92
#2010-08-09|1177.52
#2010-08-10|1159.38
#2010-08-11|1144.20
#2010-08-12|1131.27
#2010-08-13|1148.50
#2010-08-16|1148.42
#2010-08-17|1152.06
#2010-08-18|1155.65
#2010-08-19|1162.59
#2010-08-20|1157.96
#2010-08-23|1145.70
#2010-08-24|1145.70
#2010-08-25|1134.55
#2010-08-26|1128.51
#2010-08-27|1123.11
#2010-08-30|1137.93
#2010-08-31|1138.22
#2010-09-01|1152.84
#2010-09-02|1171.74
#2010-09-03|1186.22
#2010-09-06| .
#2010-09-07|1211.42
#2010-09-08|1200.16
#2010-09-09|1210.42
#2010-09-10|1212.11
#2010-09-13|1231.00
#2010-09-14|1236.68
#2010-09-15|1235.69
#2010-09-16|1229.65
#2010-09-17|1249.61
#2010-09-20|1250.99
#2010-09-21|1258.62
#2010-09-22|1264.08
#2010-09-23|1263.92
#2010-09-24|1265.63
#2010-09-27|1280.03
#2010-09-28|1268.71
#2010-09-29|1279.84
#2010-09-30|1285.82
#2010-10-01|1286.61
#2010-10-04|1304.08
#2010-10-05|1296.19
#2010-10-06|1305.28
#2010-10-07|1301.18
#2010-10-08|1297.11
#2010-10-11|1304.30
#2010-10-12|1308.06
#2010-10-13|1338.91
#2010-10-14|1356.03
#2010-10-15|1359.46
#2010-10-18|1348.03
#2010-10-19|1358.48
#2010-10-20|1334.14
#2010-10-21|1353.17
#2010-10-22|1353.21
#2010-10-25|1368.55
#2010-10-26|1361.86
#2010-10-27|1333.06
#2010-10-28|1328.81
#2010-10-29|1344.22
#2010-11-01|1368.76
#2010-11-02|1378.58
#2010-11-03|1402.45
#2010-11-04|1407.65
#2010-11-05|1420.43
#2010-11-08|1435.88
#2010-11-09|1433.14
#2010-11-10|1420.76
#2010-11-11|1421.13
#2010-11-12|1380.80
#2010-11-15|1361.92
#2010-11-16|1346.50
#2010-11-17|1300.02
#2010-11-18|1336.54
#2010-11-19|1349.34
#2010-11-22|1351.36
#2010-11-23|1322.16
#2010-11-24|1321.49
#2010-11-25| .
#2010-11-26|1327.53
#2010-11-29|1334.07
#2010-11-30|1335.67
#2010-12-01|1344.77
#2010-12-02|1364.79
#2010-12-03|1374.48
#2010-12-06|1367.35
#2010-12-07|1367.80
#2010-12-08|1350.68
#2010-12-09|1346.83
#2010-12-10|1333.54
#2010-12-13|1341.43
#2010-12-14|1349.84
#2010-12-15|1334.04
#2010-12-16|1307.30
#2010-12-17|1311.55
#2010-12-20|1289.79
#2010-12-21|1300.47
#2010-12-22|1306.41
#2010-12-23|1305.45
#2010-12-24| .
#2010-12-27|1294.13
#2010-12-28|1270.50
#2010-12-29|1280.41
#2010-12-30|1288.86
#2010-12-31|1296.48
#2011-01-03|1315.35
#2011-01-04|1340.64
#2011-01-05|1347.81
#2011-01-06|1352.33
#2011-01-07|1355.77
#2011-01-10|1340.28
#2011-01-11|1342.50
#2011-01-12|1351.92
#2011-01-13|1350.35
#2011-01-14|1351.42
#2011-01-17| .
#2011-01-18|1330.44
#2011-01-19|1343.24
#2011-01-20|1318.92
#2011-01-21|1309.09
#2011-01-24|1296.42
#2011-01-25|1297.21
#2011-01-26|1300.98
#2011-01-27|1301.38
#2011-01-28|1292.52
#2011-01-31|1286.79
#2011-02-01|1288.39
#2011-02-02|1307.83
#2011-02-03|1308.02
#2011-02-04|1307.85
#2011-02-07|1295.46
#2011-02-08|1291.91
#2011-02-09|1264.96
#2011-02-10|1232.63
#2011-02-11|1237.49
#2011-02-14|1268.38
#2011-02-15|1265.07
#2011-02-16|1265.70
#2011-02-17|1266.16
#2011-02-18|1275.29
#2011-02-21| .
#2011-02-22|1228.91
#2011-02-23|1213.54
#2011-02-24|1187.58
#2011-02-25|1200.24
#2011-02-28|1223.73
#2011-03-01|1241.65
#2011-03-02|1236.56
#2011-03-03|1252.07
#2011-03-04|1267.20
#2011-03-07|1257.40
#2011-03-08|1261.67
#2011-03-09|1268.57
#2011-03-10|1256.72
#2011-03-11|1239.00
#2011-03-14|1242.92
#2011-03-15|1212.84
#2011-03-16|1226.36
#2011-03-17|1192.45
#2011-03-18|1207.64
#2011-03-21|1236.15
#2011-03-22|1250.98
#2011-03-23|1249.39
#2011-03-24|1254.56
#2011-03-25|1261.78
#2011-03-28|1248.22
#2011-03-29|1252.95
#2011-03-30|1268.76
#2011-03-31|1274.71
#2011-04-01|1284.23
#2011-04-04|1300.84
#2011-04-05|1301.05
#2011-04-06|1307.63
#2011-04-07|1309.82
#2011-04-08|1320.46
#2011-04-11|1319.53
#2011-04-12|1306.93
#2011-04-13|1324.27
#2011-04-14|1325.59
#2011-04-15|1329.43
#2011-04-18|1322.60
#2011-04-19|1312.05
#2011-04-20|1324.78
#2011-04-21|1335.00
#2011-04-22| .
#2011-04-25|1334.83
#2011-04-26|1320.21
#2011-04-27|1313.55
#2011-04-28|1296.93
#2011-04-29|1290.94
#2011-05-02|1291.27
#2011-05-03|1284.52
#2011-05-04|1266.88
#2011-05-05|1267.68
#2011-05-06|1274.94
#2011-05-09|1293.55
#2011-05-10|1293.73
#2011-05-11|1302.10
#2011-05-12|1279.27
#2011-05-13|1285.10
#2011-05-16|1268.18
#2011-05-17|1270.33
#2011-05-18|1283.54
#2011-05-19|1278.79
#2011-05-20|1266.76
#2011-05-23|1237.77
#2011-05-24|1237.83
#2011-05-25|1226.99
#2011-05-26|1230.19
#2011-05-27|1235.25
#2011-05-30| .
#2011-05-31|1256.70
#2011-06-01|1256.93
#2011-06-02|1239.63
#2011-06-03|1234.40
#2011-06-06|1234.20
#2011-06-07|1225.76
#2011-06-08|1209.23
#2011-06-09|1186.80
#2011-06-10|1174.87
#2011-06-13|1167.18
#2011-06-14|1173.03
#2011-06-15|1177.78
#2011-06-16|1155.86
#2011-06-17|1146.87
#2011-06-20|1135.96
#2011-06-21|1148.18
#2011-06-22|1158.85
#2011-06-23|1157.63
#2011-06-24|1186.92
#2011-06-27|1190.47
#2011-06-28|1192.30
#2011-06-29|1196.44
#2011-06-30|1215.31
#2011-07-01|1215.03
#2011-07-04| .
#2011-07-05|1258.70
#2011-07-06|1250.24
#2011-07-07|1248.72
#2011-07-08|1247.47
#2011-07-11|1225.81
#2011-07-12|1182.89
#2011-07-13|1201.78
#2011-07-14|1206.13
#2011-07-15|1195.40
#2011-07-18|1179.88
#2011-07-19|1164.10
#2011-07-20|1175.78
#2011-07-21|1172.66
#2011-07-22|1199.43
#2011-07-25|1179.47
#2011-07-26|1187.75
#2011-07-27|1192.31
#2011-07-28|1184.00
#2011-07-29|1173.06
#2011-08-01|1180.49
#2011-08-02|1163.21
#2011-08-03|1144.72
#2011-08-04|1138.44
#2011-08-05|1085.64
#2011-08-08|1053.63
#2011-08-09|1013.44
#2011-08-10|1024.75
#2011-08-11|1013.01
#2011-08-12|1015.66
#2011-08-15|1046.37
#2011-08-16|1052.29
#2011-08-17|1050.39
#2011-08-18|1036.49
#2011-08-19| 997.38
#2011-08-22| 967.80
#2011-08-23| 991.65
#2011-08-24| 977.55
#2011-08-25| 994.72
#2011-08-26| 982.55
#2011-08-29| 994.81
#2011-08-30|1015.28
#2011-08-31|1043.96
#2011-09-01|1058.30
#2011-09-02|1040.25
#2011-09-05| .
#2011-09-06| 992.42
#2011-09-07|1006.16
#2011-09-08|1003.91
#2011-09-09|1000.02
#2011-09-12| 951.84
#2011-09-13| 950.00
#2011-09-14| 928.99
#2011-09-15| 930.44
#2011-09-16| 946.69
#2011-09-19| 916.11
#2011-09-20| 902.08
#2011-09-21| 899.60
#2011-09-22| 835.78
#2011-09-23| 822.71
#2011-09-26| 778.72
#2011-09-27| 823.73
#2011-09-28| 844.95
#2011-09-29| 844.75
#2011-09-30| 819.70
#2011-10-03| 763.04
#2011-10-04| 736.72
#2011-10-05| 736.96
#2011-10-06| 785.59
#2011-10-07| 830.72
#2011-10-10| 819.57
#2011-10-11| 852.70
#2011-10-12| 879.30
#2011-10-13| 930.37
#2011-10-14| 900.84
#2011-10-17| 931.19
#2011-10-18| 868.37
#2011-10-19| 872.58
#2011-10-20| 844.21
#2011-10-21| 850.54
#2011-10-24| 893.51
#2011-10-25| 908.98
#2011-10-26| 929.55
#2011-10-27| 991.13
#2011-10-28| 998.76
#2011-10-31| 977.23
#2011-11-01| 947.95
#2011-11-02| 971.74
#2011-11-03| 965.52
#2011-11-04| 993.80
#2011-11-07| 988.41
#2011-11-08| 977.04
#2011-11-09| 987.20
#2011-11-10| 933.34
#2011-11-11| 939.52
#2011-11-14| 969.07
#2011-11-15| 959.92
#2011-11-16| 940.74
#2011-11-17| 936.19
#2011-11-18| 911.68
#2011-11-21| 887.92
#2011-11-22| 891.02
#2011-11-23| 871.04
#2011-11-24| .
#2011-11-25| 864.81
#2011-11-28| 883.67
#2011-11-29| 903.87
#2011-11-30| 890.81
#2011-12-01| 949.91
#2011-12-02| 945.93
#2011-12-05| 945.78
#2011-12-06| 924.85
#2011-12-07| 942.59
#2011-12-08| 936.29
#2011-12-09| 909.21
#2011-12-12| 904.81
#2011-12-13| 896.19
#2011-12-14| 887.33
#2011-12-15| 870.98
#2011-12-16| 897.88
#2011-12-19| 882.12
#2011-12-20| 876.41
#2011-12-21| 896.46
#2011-12-22| 895.77
#2011-12-23| 912.41
#2011-12-26| .
#2011-12-27| 911.64
#2011-12-28| 897.18
#2011-12-29| 894.31
#2011-12-30| 901.11
#2012-01-02| .
#2012-01-03| 912.88
#2012-01-04| 903.58
#2012-01-05| 897.64
#2012-01-06| 882.42
#2012-01-09| 896.57
#2012-01-10| 912.03
#2012-01-11| 924.36
#2012-01-12| 928.77
#2012-01-13| 934.98
#2012-01-16| .
#2012-01-17| 957.81
#2012-01-18| 960.95
#2012-01-19| 981.60
#2012-01-20| 985.71
#2012-01-23| 985.85
#2012-01-24| 985.89
#2012-01-25| 985.62
#2012-01-26|1009.61
#2012-01-27|1008.70
#2012-01-30| 978.07
#2012-01-31| 985.37
#2012-02-01| 983.91
#2012-02-02|1014.04
#2012-02-03|1021.47
#2012-02-06|1025.31
#2012-02-07|1019.27
#2012-02-08|1054.02
#2012-02-09|1073.88
#2012-02-10|1056.11
#2012-02-13|1041.19
#2012-02-14|1035.64
#2012-02-15|1062.33
#2012-02-16|1055.50
#2012-02-17|1064.93
#2012-02-20| .
#2012-02-21|1065.07
#2012-02-22|1089.14
#2012-02-23|1076.44
#2012-02-24|1084.52
#2012-02-27|1074.21
#2012-02-28|1086.75
#2012-02-29|1093.35
#2012-03-01|1065.38
#2012-03-02|1089.83
#2012-03-05|1074.09
#2012-03-06|1040.50
#2012-03-07|1034.87
#2012-03-08|1051.87
#2012-03-09|1065.96
#2012-03-12|1057.42
#2012-03-13|1064.45
#2012-03-14|1063.28
#2012-03-15|1052.78
#2012-03-16|1051.67
#2012-03-19|1032.92
#2012-03-20|1015.69
#2012-03-21|1001.02
#2012-03-22|1003.18
#2012-03-23| 997.78
#2012-03-26| 993.51
#2012-03-27|1017.64
#2012-03-28|1004.37
#2012-03-29| 995.13
#2012-03-30|1001.93
#2012-04-02|1004.04
#2012-04-03|1024.73
#2012-04-04|1024.63
#2012-04-05|1029.22
#2012-04-06| .
#2012-04-09|1028.20
#2012-04-10|1012.17
#2012-04-11| 998.67
#2012-04-12|1015.22
#2012-04-13|1033.91
#2012-04-16|1022.67
#2012-04-17|1013.17
#2012-04-18|1023.70
#2012-04-19|1027.50
#2012-04-20|1028.83
#2012-04-23|1012.59
#2012-04-24|1007.98
#2012-04-25|1014.12
#2012-04-26|1023.87
#2012-04-27|1021.69
#2012-04-30|1029.92
#2012-05-01|1029.89
#2012-05-02|1031.70
#2012-05-03|1027.09
#2012-05-04|1021.13
#2012-05-07| 992.78
#2012-05-08| 994.20
#2012-05-09| 973.52
#2012-05-10| 966.97
#2012-05-11| 956.10
#2012-05-14| 941.83
#2012-05-15| 945.19
#2012-05-16| 910.13
#2012-05-17| 917.98
#2012-05-18| 903.61
#2012-05-21| 905.68
#2012-05-22| 923.17
#2012-05-23| 910.37
#2012-05-24| 909.13
#2012-05-25| 909.02
#2012-05-28| .
#2012-05-29| 946.25
#2012-05-30| 940.46
#2012-05-31| 935.13
#2012-06-01| 925.77
#2012-06-04| 890.73
#2012-06-05| 890.43
#2012-06-06| 903.37
#2012-06-07| 909.27
#2012-06-08| 912.85
#2012-06-11| 934.04
#2012-06-12| 933.27
#2012-06-13| 939.83
#2012-06-14| 923.56
#2012-06-15| 933.03
#2012-06-18| 938.78
#2012-06-19| 939.00
#2012-06-20| 943.40
#2012-06-21| 921.52
#2012-06-22| 910.67
#2012-06-25| 900.14
#2012-06-26| 900.89
#2012-06-27| 907.77
#2012-06-28| 893.82
#2012-06-29| 904.75
#2012-07-02| 905.09
#2012-07-03| 918.05
#2012-07-04| .
#2012-07-05| 926.46
#2012-07-06| 934.35
#2012-07-09| 913.10
#2012-07-10| 911.09
#2012-07-11| 909.36
#2012-07-12| 895.93
#2012-07-13| 896.52
#2012-07-16| 892.29
#2012-07-17| 895.41
#2012-07-18| 885.06
#2012-07-19| 887.41
#2012-07-20| 884.60
#2012-07-23| 864.71
#2012-07-24| 862.62
#2012-07-25| 846.83
#2012-07-26| 846.99
#2012-07-27| 864.22
#2012-07-30| 865.82
#2012-07-31| 875.94
#2012-08-01| 884.18
#2012-08-02| 875.35
#2012-08-03| 873.06
#2012-08-06| 888.79
#2012-08-07| 896.68
#2012-08-08| 893.56
#2012-08-09| 905.79
#2012-08-10| 900.80
#2012-08-13| 888.47
#2012-08-14| 889.02
#2012-08-15| 879.65
#2012-08-16| 880.29
#2012-08-17| 886.86
#2012-08-20| 886.17
#2012-08-21| 894.04
#2012-08-22| 884.03
#2012-08-23| 893.23
#2012-08-24| 881.40
#2012-08-27| 872.01
#2012-08-28| 870.63
#2012-08-29| 865.35
#2012-08-30| 852.66
#2012-08-31| 850.58
#2012-09-03| .
#2012-09-04| 846.93
#2012-09-05| 836.20
#2012-09-06| 845.37
#2012-09-07| 873.55
#2012-09-10| 879.06
#2012-09-11| 875.33
#2012-09-12| 884.72
#2012-09-13| 887.70
#2012-09-14| 914.30
#2012-09-17| 910.55
#2012-09-18| 899.29
#2012-09-19| 904.26
#2012-09-20| 893.13
#2012-09-21| 901.53
#2012-09-24| 901.10
#2012-09-25| 899.76
#2012-09-26| 886.90
#2012-09-27| 894.84
#2012-09-28| 908.03
#2012-10-01| 907.93
#2012-10-02| 907.84
#2012-10-03| 905.62
#2012-10-04| 911.56
#2012-10-05| 926.25
#2012-10-08| 916.01
#2012-10-09| 918.03
#2012-10-10| 923.16
#2012-10-11| 931.40
#2012-10-12| 941.51
#2012-10-15| 941.49
#2012-10-16| 943.80
#2012-10-17| 957.13
#2012-10-18| 971.47
#2012-10-19| 972.12
#2012-10-22| 976.82
#2012-10-23| 976.45
#2012-10-24| 974.32
#2012-10-25| 967.11
#2012-10-26| 951.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.17
#2012-11-01| 988.68
#2012-11-02|1005.21
#2012-11-05|1004.72
#2012-11-06| 998.65
#2012-11-07|1001.61
#2012-11-08| 983.96
#2012-11-09| 978.85
#2012-11-12| 976.40
#2012-11-13| 960.49
#2012-11-14| 972.68
#2012-11-15| 962.65
#2012-11-16| 960.24
#2012-11-19| 965.34
#2012-11-20| 963.00
#2012-11-21| 969.84
#2012-11-22| .
#2012-11-23| 986.60
#2012-11-26| 986.40
#2012-11-27| 982.61
#2012-11-28| 977.64
#2012-11-29| 984.78
#2012-11-30|1000.00
#2012-12-03| 986.91
#2012-12-04| 989.62
#2012-12-05|1013.40
#2012-12-06|1016.70
#2012-12-07|1026.77
#2012-12-10|1033.13
#2012-12-11|1027.59
#2012-12-12|1039.02
#2012-12-13|1035.57
#2012-12-14|1046.57
#2012-12-17|1045.15
#2012-12-18|1042.15
#2012-12-19|1050.95
#2012-12-20|1045.90
#2012-12-21|1036.63
#2012-12-24|1039.84
#2012-12-25|1040.62
#2012-12-26|1040.84
#2012-12-27|1047.44
#2012-12-28|1055.90
#2012-12-31|1059.88
#2013-01-01|1059.88
#2013-01-02|1093.60
#2013-01-03|1100.46
#2013-01-04|1104.52
#2013-01-07|1115.31
#2013-01-08|1095.36
#2013-01-09|1102.31
#2013-01-10|1107.26
#2013-01-11|1095.48
#2013-01-14|1109.35
#2013-01-15|1108.13
#2013-01-16|1102.72
#2013-01-17|1095.87
#2013-01-18|1110.83
#2013-01-21|1120.84
#2013-01-22|1122.46
#2013-01-23|1119.22
#2013-01-24|1104.32
#2013-01-25|1090.33
#2013-01-28|1100.54
#2013-01-29|1107.74
#2013-01-30|1114.49
#2013-01-31|1109.41
#2013-02-01|1108.24
#2013-02-04|1106.82
#2013-02-05|1094.93
#2013-02-06|1097.57
#2013-02-07|1083.15
#2013-02-08|1087.38
#2013-02-11|1087.28
#2013-02-12|1087.34
#2013-02-13|1087.25
#2013-02-14|1100.04
#2013-02-15|1107.76
#2013-02-18|1097.39
#2013-02-19|1077.92
#2013-02-20|1086.24
#2013-02-21|1063.54
#2013-02-22|1056.81
#2013-02-25|1049.95
#2013-02-26|1028.62
#2013-02-27|1041.37
#2013-02-28|1070.96
#2013-03-01|1068.30
#2013-03-04|1040.16
#2013-03-05|1049.14
#2013-03-06|1060.82
#2013-03-07|1056.17
#2013-03-08|1062.42
#2013-03-11| .
#2013-03-12|1036.32
#2013-03-13|1012.84
#2013-03-14|1018.31
#2013-03-15|1002.24
#2013-03-18| 985.02
#2013-03-19| 987.04
#2013-03-20|1010.53
#2013-03-21|1012.05
#2013-03-22|1008.16
#2013-03-25|1010.46
#2013-03-26|1002.76
#2013-03-27|1014.07
#2013-03-28|1005.58
#2013-03-29| .
#2013-04-01|1005.12
#2013-04-02| 992.34
#2013-04-03| 985.80
#2013-04-04| 985.64
#2013-04-05| 953.31
#2013-04-08| 957.16
#2013-04-09| 978.17
#2013-04-10| 987.24
#2013-04-11| 989.92
#2013-04-12| 983.69
#2013-04-15| 964.34
#2013-04-16| 970.36
#2013-04-17| 967.87
#2013-04-18| 966.25
#2013-04-19| 988.84
#2013-04-22|1004.08
#2013-04-23| 988.80
#2013-04-24|1004.74
#2013-04-25|1012.65
#2013-04-26|1007.03
#2013-04-29| 998.33
#2013-04-30|1010.07
#2013-05-01|1010.16
#2013-05-02|1010.82
#2013-05-03|1018.22
#2013-05-06|1033.08
#2013-05-07|1042.91
#2013-05-08|1052.02
#2013-05-09|1052.63
#2013-05-10|1061.66
#2013-05-13|1048.10
#2013-05-14|1038.24
#2013-05-15|1042.73
#2013-05-16|1043.57
#2013-05-17|1043.64
#2013-05-20|1058.37
#2013-05-21|1054.37
#2013-05-22|1051.64
#2013-05-23|1024.73
#2013-05-24|1026.49
#2013-05-27|1026.08
#2013-05-28|1046.77
#2013-05-29|1045.92
#2013-05-30|1037.87
#2013-05-31|1032.92
#2013-06-03|1021.00
#2013-06-04|1019.72
#2013-06-05|1011.03
#2013-06-06| 999.29
#2013-06-07| 993.83
#2013-06-10| 985.91
#2013-06-11| 967.75
#2013-06-12| 967.68
#2013-06-13| 945.57
#2013-06-14| 949.02
#2013-06-17| 957.96
#2013-06-18| 958.09
#2013-06-19| 949.67
#2013-06-20| 924.90
#2013-06-21| 912.54
#2013-06-24| 876.86
#2013-06-25| 855.90
#2013-06-26| 885.89
#2013-06-27| 890.95
#2013-06-28| 908.18
#2013-07-01| 908.45
#2013-07-02| 903.06
#2013-07-03| 869.97
#2013-07-04| 875.53
#2013-07-05| 887.12
#2013-07-08| 876.06
#2013-07-09| 872.44
#2013-07-10| 875.09
#2013-07-11| 909.71
#2013-07-12| 911.72
#2013-07-15| 922.09
#2013-07-16| 924.70
#2013-07-17| 923.65
#2013-07-18| 925.13
#2013-07-19| 919.10
#2013-07-22| 918.56
#2013-07-23| 949.60
#2013-07-24| 955.26
#2013-07-25| 958.76
#2013-07-26| 955.04
#2013-07-29| 942.07
#2013-07-30| 940.76
#2013-07-31| 941.41
#2013-08-01| 957.62
#2013-08-02| 962.33
#2013-08-05| 966.83
#2013-08-06| 965.62
#2013-08-07| 951.14
#2013-08-08| 956.25
#2013-08-09| 972.73
#2013-08-12| 990.31
#2013-08-13|1005.91
#2013-08-14|1006.02
#2013-08-15|1005.50
#2013-08-16|1003.57
#2013-08-19|1001.59
#2013-08-20| 977.06
#2013-08-21| 979.37
#2013-08-22| 984.00
#2013-08-23| 987.91
#2013-08-26| 994.76
#2013-08-27| 989.09
#2013-08-28| 969.93
#2013-08-29| 975.77
#2013-08-30| 982.45
#2013-09-02| 988.22
#2013-09-03|1004.09
#2013-09-04|1005.95
#2013-09-05|1012.85
#2013-09-06|1010.70
#2013-09-09|1023.91
#2013-09-10|1039.39
#2013-09-11|1041.49
#2013-09-12|1035.95
#2013-09-13|1029.09
#2013-09-16|1036.70
#2013-09-17|1034.10
#2013-09-18|1025.27
#2013-09-19|1032.82
#2013-09-20|1032.90
#2013-09-23|1036.90
#2013-09-24|1028.24
#2013-09-25|1028.45
#2013-09-26|1025.12
#2013-09-27|1022.82
#2013-09-30|1018.56
#2013-10-01|1018.75
#2013-10-02|1026.10
#2013-10-03|1035.05
#2013-10-04|1040.85
#2013-10-07|1040.27
#2013-10-08|1052.81
#2013-10-09|1052.98
#2013-10-10|1051.33
#2013-10-11|1059.76
#2013-10-14|1059.29
#2013-10-15|1067.79
#2013-10-16|1063.25
#2013-10-17|1063.46
#2013-10-18|1075.53
#2013-10-21|1082.82
#2013-10-22|1081.66
#2013-10-23|1063.07
#2013-10-24|1057.60
#2013-10-25|1047.27
#2013-10-28|1050.14
#2013-10-29|1043.78
#2013-10-30|1062.22
#2013-10-31|1064.47
#2013-11-01|1073.11
#2013-11-04|1070.59
#2013-11-05|1073.79
#2013-11-06|1070.49
#2013-11-07|1062.15
#2013-11-08|1049.39
#2013-11-11|1056.48
#2013-11-12|1052.29
#2013-11-13|1038.37
#2013-11-14|1054.73
#2013-11-15|1070.98
#2013-11-18|1109.63
#2013-11-19|1103.78
#2013-11-20|1111.11
#2013-11-21|1104.88
#2013-11-22|1103.87
#2013-11-25|1102.34
#2013-11-26|1097.84
#2013-11-27|1106.71
#2013-11-28|1109.65
#2013-11-29|1116.66
#2013-12-02|1121.82
#2013-12-03|1120.82
#2013-12-04|1121.16
#2013-12-05|1124.56
#2013-12-06|1115.97
#2013-12-09|1120.04
#2013-12-10|1115.34
#2013-12-11|1100.59
#2013-12-12|1093.46
#2013-12-13|1100.27
#2013-12-16|1094.31
#2013-12-17|1091.15
#2013-12-18|1095.38
#2013-12-19|1081.46
#2013-12-20|1068.51
#2013-12-23|1072.09
#2013-12-24|1082.17
#2013-12-25|1081.93
#2013-12-26|1082.08
#2013-12-27|1088.22
#2013-12-30|1087.19
#2013-12-31|1095.92
#2014-01-01|1095.92
#2014-01-02|1100.07
#2014-01-03|1084.67
#2014-01-06|1066.60
#2014-01-07|1060.07
#2014-01-08|1072.39
#2014-01-09|1064.38
#2014-01-10|1063.67
#2014-01-13|1069.20
#2014-01-14|1063.60
#2014-01-15|1071.40
#2014-01-16|1071.08
#2014-01-17|1078.77
#2014-01-20|1071.37
#2014-01-21|1078.94
#2014-01-22|1090.47
#2014-01-23|1084.26
#2014-01-24|1062.84
#2014-01-27|1037.41
#2014-01-28|1040.50
#2014-01-29|1049.99
#2014-01-30|1042.18
#2014-01-31|1042.21
#2014-02-03|1042.27
#2014-02-04|1016.81
#2014-02-05|1007.53
#2014-02-06|1020.07
#2014-02-07|1037.73
#2014-02-10|1044.48
#2014-02-11|1048.92
#2014-02-12|1061.70
#2014-02-13|1055.98
#2014-02-14|1061.72
#2014-02-17|1064.60
#2014-02-18|1056.37
#2014-02-19|1060.52
#2014-02-20|1051.23
#2014-02-21|1045.85
#2014-02-24|1028.99
#2014-02-25|1018.76
#2014-02-26|1034.95
#2014-02-27|1039.22
#2014-02-28|1045.75
#2014-03-03|1041.64
#2014-03-04|1046.85
#2014-03-05|1040.26
#2014-03-06|1044.85
#2014-03-07|1042.64
#2014-03-10|1026.07
#2014-03-11|1030.07
#2014-03-12|1016.34
#2014-03-13|1010.40
#2014-03-14| 997.26
#2014-03-17|1000.27
#2014-03-18|1009.21
#2014-03-19|1017.53
#2014-03-20|1002.62
#2014-03-21|1019.81
#2014-03-24|1025.29
#2014-03-25|1014.86
#2014-03-26|1025.11
#2014-03-27|1013.06
#2014-03-28|1025.49
#2014-03-31|1040.60
#2014-04-01|1050.61
#2014-04-02|1060.54
#2014-04-03|1067.40
#2014-04-04|1059.36
#2014-04-07|1050.17
#2014-04-08|1059.68
#2014-04-09|1065.93
#2014-04-10|1085.87
#2014-04-11|1069.71
#2014-04-14|1061.32
#2014-04-15|1042.38
#2014-04-16|1039.85
#2014-04-17|1045.33
#2014-04-18|1045.15
#2014-04-21|1044.90
#2014-04-22|1038.23
#2014-04-23|1035.85
#2014-04-24|1038.55
#2014-04-25|1021.57
#2014-04-28|1005.92
#2014-04-29|1005.99
#2014-04-30| 993.57
#2014-05-01| 993.54
#2014-05-02|1007.12
#2014-05-05|1003.01
#2014-05-06|1003.23
#2014-05-07| 989.79
#2014-05-08| 983.19
#2014-05-09| 976.43
#2014-05-12| 990.55
#2014-05-13| 996.34
#2014-05-14|1008.60
#2014-05-15|1007.85
#2014-05-16|1002.11
#2014-05-19| 997.49
#2014-05-20| 992.73
#2014-05-21| 997.89
#2014-05-22|1009.49
#2014-05-23|1018.57
#2014-05-26|1020.86
#2014-05-27|1015.94
#2014-05-28|1017.90
#2014-05-29|1010.33
#2014-05-30|1015.07
#2014-06-02|1014.96
#2014-06-03|1020.89
#2014-06-04|1012.48
#2014-06-05|1019.40
#2014-06-06|1020.78
#2014-06-09|1024.91
#2014-06-10|1032.33
#2014-06-11|1028.11
#2014-06-12|1032.60
#2014-06-13|1035.48
#2014-06-16|1031.90
#2014-06-17|1023.57
#2014-06-18|1019.68
#2014-06-19|1015.08
#2014-06-20|1018.00
#2014-06-23|1005.29
#2014-06-24|1011.47
#2014-06-25|1010.99
#2014-06-26|1022.64
#2014-06-27|1019.60
#2014-06-30|1026.32
#2014-07-01|1026.05
#2014-07-02|1041.92
#2014-07-03|1054.27
#2014-07-04|1063.59
#2014-07-07|1068.29
#2014-07-08|1068.05
#2014-07-09|1057.93
#2014-07-10|1062.00
#2014-07-11|1066.25
#2014-07-14|1072.70
#2014-07-15|1078.91
#2014-07-16|1078.76
#2014-07-17|1074.22
#2014-07-18|1071.05
#2014-07-21|1067.61
#2014-07-22|1086.13
#2014-07-23|1103.64
#2014-07-24|1108.16
#2014-07-25|1115.22
#2014-07-28|1126.52
#2014-07-29|1128.47
#2014-07-30|1120.01
#2014-07-31|1118.92
#2014-08-01|1107.91
#2014-08-04|1125.58
#2014-08-05|1120.26
#2014-08-06|1125.68
#2014-08-07|1114.18
#2014-08-08|1111.00
#2014-08-11|1126.50
#2014-08-12|1133.54
#2014-08-13|1148.51
#2014-08-14|1137.61
#2014-08-15|1137.73
#2014-08-18|1133.90
#2014-08-19|1135.59
#2014-08-20|1133.81
#2014-08-21|1126.61
#2014-08-22|1130.10
#2014-08-25|1127.36
#2014-08-26|1125.03
#2014-08-27|1121.73
#2014-08-28|1106.63
#2014-08-29|1115.51
#2014-09-01|1118.47
#2014-09-02|1126.42
#2014-09-03|1145.03
#2014-09-04|1151.50
#2014-09-05|1152.26
#2014-09-08|1153.17
#2014-09-09|1153.23
#2014-09-10|1135.16
#2014-09-11|1130.95
#2014-09-12|1131.05
#2014-09-15|1117.32
#2014-09-16|1105.80
#2014-09-17|1116.02
#2014-09-18|1105.07
#2014-09-19|1108.72
#2014-09-22|1093.21
#2014-09-23|1088.52
#2014-09-24|1102.97
#2014-09-25|1104.23
#2014-09-26|1094.86
#2014-09-29|1081.87
#2014-09-30|1073.17
#2014-10-01|1073.15
#2014-10-02|1073.57
#2014-10-03|1079.99
#2014-10-06|1092.26
#2014-10-07|1098.94
#2014-10-08|1092.92
#2014-10-09|1103.99
#2014-10-10|1087.30
#2014-10-13|1077.20
#2014-10-14|1075.45
#2014-10-15|1079.66
#2014-10-16|1069.09
#2014-10-17|1073.55
#2014-10-20|1076.78
#2014-10-21|1075.46
#2014-10-22|1090.32
#2014-10-23|1085.12
#2014-10-24|1078.40
#2014-10-27|1068.26
#2014-10-28|1080.33
#2014-10-29|1098.93
#2014-10-30|1099.36
#2014-10-31|1109.92
#2014-11-03|1112.11
#2014-11-04|1121.39
#2014-11-05|1113.25
#2014-11-06|1110.69
#2014-11-07|1109.04
#2014-11-10|1126.34
#2014-11-11|1125.46
#2014-11-12|1132.12
#2014-11-13|1138.81
#2014-11-14|1142.09
#2014-11-17|1120.75
#2014-11-18|1109.79
#2014-11-19|1106.51
#2014-11-20|1106.18
#2014-11-21|1112.35
#2014-11-24|1149.44
#2014-11-25|1144.07
#2014-11-26|1157.63
#2014-11-27|1149.17
#2014-11-28|1149.59
#2014-12-01|1120.02
#2014-12-02|1135.87
#2014-12-03|1132.02
#2014-12-04|1145.57
#2014-12-05|1152.50
#2014-12-08|1171.46
#2014-12-09|1139.56
#2014-12-10|1153.05
#2014-12-11|1143.09
#2014-12-12|1147.48
#2014-12-15|1144.45
#2014-12-16|1139.70
#2014-12-17|1133.02
#2014-12-18|1140.10
#2014-12-19|1143.15
#2014-12-22|1148.70
#2014-12-23|1146.36
#2014-12-24|1140.43
#2014-12-25|1140.25
#2014-12-26|1140.09
#2014-12-29|1166.91
#2014-12-30|1161.26
#2014-12-31|1180.51
#2015-01-01|1180.51
#2015-01-02|1209.96
#2015-01-05|1217.88
#2015-01-06|1203.26
#2015-01-07|1200.53
#2015-01-08|1203.58
#2015-01-09|1204.16
#2015-01-12|1196.54
#2015-01-13|1204.14
#2015-01-14|1197.30
#2015-01-15|1199.95
#2015-01-16|1186.61
#2015-01-19|1141.14
#2015-01-20|1161.71
#2015-01-21|1186.89
#2015-01-22|1183.52
#2015-01-23|1190.58
#2015-01-26|1190.99
#2015-01-27|1191.11
#2015-01-28|1186.55
#2015-01-29|1175.03
#2015-01-30|1171.92
#2015-02-02|1156.95
#2015-02-03|1167.27
#2015-02-04|1174.46
#2015-02-05|1164.13
#2015-02-06|1162.08
#2015-02-09|1153.60
#2015-02-10|1163.59
#2015-02-11|1166.83
#2015-02-12|1175.91
#2015-02-13|1187.88
#2015-02-16|1186.22
#2015-02-17|1188.66
#2015-02-18|1190.97
#2015-02-19|1191.15
#2015-02-20|1190.91
#2015-02-23|1192.47
#2015-02-24|1195.02
#2015-02-25|1196.54
#2015-02-26|1210.96
#2015-02-27|1208.18
#2015-03-02|1207.79
#2015-03-03|1196.92
#2015-03-04|1199.61
#2015-03-05|1208.28
#2015-03-06|1208.66
#2015-03-09|1198.52
#2015-03-10|1186.97
#2015-03-11|1176.64
#2015-03-12|1176.90
#2015-03-13|1180.70
#2015-03-16|1188.88
#2015-03-17|1198.00
#2015-03-18|1206.64
#2015-03-19|1222.37
#2015-03-20|1225.39
#2015-03-23|1236.87
#2015-03-24|1233.69
#2015-03-25|1231.23
#2015-03-26|1229.06
#2015-03-27|1236.22
#2015-03-30|1295.00
#2015-03-31|1296.24
#2015-04-01|1323.25
#2015-04-02|1357.51
#2015-04-03|1357.56
#2015-04-06|1357.46
#2015-04-07|1357.63
#2015-04-08|1496.24
#2015-04-09|1535.90
#2015-04-10|1561.26
#2015-04-13|1629.27
#2015-04-14|1575.70
#2015-04-15|1561.10
#2015-04-16|1585.26
#2015-04-17|1590.46
#2015-04-20|1527.62
#2015-04-21|1546.26
#2015-04-22|1600.51
#2015-04-23|1599.40
#2015-04-24|1597.70
#2015-04-27|1624.41
#2015-04-28|1608.97
#2015-04-29|1594.51
#2015-04-30|1593.60
#2015-05-01|1593.66
#2015-05-04|1605.37
#2015-05-05|1564.96
#2015-05-06|1532.79
#2015-05-07|1491.35
#2015-05-08|1542.83
#2015-05-11|1570.84
#2015-05-12|1547.42
#2015-05-13|1544.29
#2015-05-14|1543.41
#2015-05-15|1552.63
#2015-05-18|1555.19
#2015-05-19|1580.94
#2015-05-20|1583.10
#2015-05-21|1575.51
#2015-05-22|1588.05
#2015-05-25|1587.23
#2015-05-26|1627.29
#2015-05-27|1621.81
#2015-05-28|1578.66
#2015-05-29|1580.94
#2015-06-01|1606.64
#2015-06-02|1586.17
#2015-06-03|1578.60
#2015-06-04|1575.28
#2015-06-05|1561.77
#2015-06-08|1552.96
#2015-06-09|1502.90
#2015-06-10|1485.69
#2015-06-11|1489.04
#2015-06-12|1523.48
#2015-06-15|1489.51
#2015-06-16|1440.82
#2015-06-17|1462.74
#2015-06-18|1455.97
#2015-06-19|1436.93
#2015-06-22|1449.66
#2015-06-23|1482.80
#2015-06-24|1497.55
#2015-06-25|1480.83
#2015-06-26|1430.23
#2015-06-29|1379.33
#2015-06-30|1416.01
#2015-07-01|1415.27
#2015-07-02|1379.53
#2015-07-03|1331.25
#2015-07-06|1246.18
#2015-07-07|1170.12
#2015-07-08|1095.14
#2015-07-09|1214.42
#2015-07-10|1271.46
#2015-07-13|1297.87
#2015-07-14|1275.00
#2015-07-15|1237.75
#2015-07-16|1257.97
#2015-07-17|1287.46
#2015-07-20|1282.47
#2015-07-21|1294.65
#2015-07-22|1272.41
#2015-07-23|1288.58
#2015-07-24|1270.41
#2015-07-27|1188.90
#2015-07-28|1184.08
#2015-07-29|1201.02
#2015-07-30|1191.79
#2015-07-31|1195.52
#2015-08-03|1175.36
#2015-08-04|1183.39
#2015-08-05|1195.07
#2015-08-06|1194.22
#2015-08-07|1208.51
#2015-08-10|1236.98
#2015-08-11|1217.25
#2015-08-12|1191.77
#2015-08-13|1199.50
#2015-08-14|1200.50
#2015-08-17|1196.46
#2015-08-18|1168.58
#2015-08-19|1156.62
#2015-08-20|1118.50
#2015-08-21|1082.06
#2015-08-24| 997.64
#2015-08-25| 989.46
#2015-08-26| 988.48
#2015-08-27|1054.78
#2015-08-28|1061.28
#2015-08-31|1040.73
#2015-09-01|1005.39
#2015-09-02| 996.50
#2015-09-03| 996.33
#2015-09-04| 995.89
#2015-09-07|1000.30
#2015-09-08|1038.40
#2015-09-09|1073.80
#2015-09-10|1068.25
#2015-09-11|1061.86
#2015-09-14|1054.74
#2015-09-15|1049.91
#2015-09-16|1071.20
#2015-09-17|1078.00
#2015-09-18|1098.50
#2015-09-21|1093.34
#2015-09-22|1092.28
#2015-09-23|1063.18
#2015-09-24|1062.19
#2015-09-25|1061.60
#2015-09-28|1062.08
#2015-09-29|1035.61
#2015-09-30|1066.69
#2015-10-01|1066.69
#2015-10-02|1109.66
#2015-10-05|1118.11
#2015-10-06|1123.67
#2015-10-07|1168.82
#2015-10-08|1153.52
#2015-10-09|1156.02
#2015-10-12|1176.14
#2015-10-13|1171.60
#2015-10-14|1161.36
#2015-10-15|1180.86
#2015-10-16|1185.48
#2015-10-19|1182.02
#2015-10-20|1177.12
#2015-10-21|1174.89
#2015-10-22|1173.65
#2015-10-23|1184.01
#2015-10-26|1190.30
#2015-10-27|1179.51
#2015-10-28|1166.50
#2015-10-29|1162.07
#2015-10-30|1159.51
#2015-11-02|1150.41
#2015-11-03|1161.37
#2015-11-04|1190.26
#2015-11-05|1186.69
#2015-11-06|1190.21
#2015-11-09|1187.63
#2015-11-10|1163.26
#2015-11-11|1159.83
#2015-11-12|1171.53
#2015-11-13|1154.36
#2015-11-16|1131.49
#2015-11-17|1140.03
#2015-11-18|1143.93
#2015-11-19|1163.24
#2015-11-20|1176.59
#2015-11-23|1168.91
#2015-11-24|1157.39
#2015-11-25|1158.04
#2015-11-26|1150.60
#2015-11-27|1121.76
#2015-11-30|1123.66
#2015-12-01|1140.61
#2015-12-02|1153.48
#2015-12-03|1148.01
#2015-12-04|1139.72
#2015-12-07|1141.10
#2015-12-08|1124.49
#2015-12-09|1123.43
#2015-12-10|1104.99
#2015-12-11|1083.61
#2015-12-14|1082.54
#2015-12-15|1084.57
#2015-12-16|1098.62
#2015-12-17|1114.12
#2015-12-18|1105.44
#2015-12-21|1115.80
#2015-12-22|1117.67
#2015-12-23|1125.99
#2015-12-24|1129.29
#2015-12-25|1129.47
#2015-12-28|1118.16
#2015-12-29|1119.55
#2015-12-30|1113.20
#2015-12-31|1114.58
#2016-01-01|1114.58
#2016-01-04|1075.20
#2016-01-05|1068.05
#2016-01-06|1063.05
#2016-01-07|1009.80
#2016-01-08|1016.97
#2016-01-11| 969.87
#2016-01-12| 966.01
#2016-01-13| 970.63
#2016-01-14| 961.79
#2016-01-15| 933.55
#2016-01-18| 925.24
#2016-01-19| 953.29
#2016-01-20| 914.32
#2016-01-21| 884.34
#2016-01-22| 922.10
#2016-01-25| 934.66
#2016-01-26| 902.90
#2016-01-27| 908.32
#2016-01-28| 915.62
#2016-01-29| 935.06
#2016-02-01| 931.99
#2016-02-02| 929.14
#2016-02-03| 906.95
#2016-02-04| 920.49
#2016-02-05| 919.88
#2016-02-08| 920.28
#2016-02-09| 919.11
#2016-02-10| 920.06
#2016-02-11| 884.08
#2016-02-12| 874.22
#2016-02-15| 908.30
#2016-02-16| 926.67
#2016-02-17| 924.51
#2016-02-18| 955.88
#2016-02-19| 958.04
#2016-02-22| 966.81
#2016-02-23| 958.58
#2016-02-24| 948.11
#2016-02-25| 921.18
#2016-02-26| 941.02
#2016-02-29| 927.64
#2016-03-01| 951.36
#2016-03-02| 988.45
#2016-03-03| 989.55
#2016-03-04|1016.45
#2016-03-07|1023.71
#2016-03-08|1014.55
#2016-03-09| 998.70
#2016-03-10| 991.63
#2016-03-11|1015.87
#2016-03-14|1032.74
#2016-03-15|1018.46
#2016-03-16|1006.60
#2016-03-17|1032.41
#2016-03-18|1048.29
#2016-03-21|1065.37
#2016-03-22|1055.24
#2016-03-23|1055.11
#2016-03-24|1037.11
#2016-03-25|1037.11
#2016-03-28|1037.48
#2016-03-29|1036.34
#2016-03-30|1056.89
#2016-03-31|1066.61
#2016-04-01|1053.77
#2016-04-04|1053.67
#2016-04-05|1047.50
#2016-04-06|1049.29
#2016-04-07|1050.13
#2016-04-08|1051.27
#2016-04-11|1068.82
#2016-04-12|1072.75
#2016-04-13|1100.55
#2016-04-14|1098.95
#2016-04-15|1098.04
#2016-04-18|1087.03
#2016-04-19|1097.97
#2016-04-20|1084.32
#2016-04-21|1091.93
#2016-04-22|1080.32
#2016-04-25|1065.25
#2016-04-26|1063.54
#2016-04-27|1060.05
#2016-04-28|1057.97
#2016-04-29|1051.63
#2016-05-02|1051.37
#2016-05-03|1039.46
#2016-05-04|1039.77
#2016-05-05|1031.38
#2016-05-06|1006.38
#2016-05-09| 998.83
#2016-05-10| 996.67
#2016-05-11|1002.86
#2016-05-12|1001.28
#2016-05-13| 981.23
#2016-05-16| 988.03
#2016-05-17|1001.71
#2016-05-18| 988.89
#2016-05-19| 976.46
#2016-05-20| 975.04
#2016-05-23| 977.11
#2016-05-24| 975.01
#2016-05-25| 986.50
#2016-05-26| 985.15
#2016-05-27| 993.76
#2016-05-30|1001.39
#2016-05-31|1014.41
#2016-06-01|1014.26
#2016-06-02|1014.27
#2016-06-03|1019.05
#2016-06-06|1024.93
#2016-06-07|1045.51
#2016-06-08|1034.26
#2016-06-09|1034.37
#2016-06-10|1009.15
#2016-06-13| 986.81
#2016-06-14| 981.29
#2016-06-15| 989.53
#2016-06-16| 973.44
#2016-06-17| 980.97
#2016-06-20| 989.02
#2016-06-21| 996.96
#2016-06-22|1008.36
#2016-06-23|1006.32
#2016-06-24| 983.50
#2016-06-27| 984.73
#2016-06-28| 978.66
#2016-06-29| 989.89
#2016-06-30|1003.34
#2016-07-01|1003.48
#2016-07-04|1015.49
#2016-07-05|1002.91
#2016-07-06| 993.93
#2016-07-07|1002.25
#2016-07-08| 999.95
#2016-07-11|1014.30
#2016-07-12|1032.26
#2016-07-13|1034.46
#2016-07-14|1038.59
#2016-07-15|1040.64
#2016-07-18|1037.93
#2016-07-19|1030.82
#2016-07-20|1035.79
#2016-07-21|1044.46
#2016-07-22|1039.74
#2016-07-25|1039.72
#2016-07-26|1046.03
#2016-07-27|1041.21
#2016-07-28|1046.69
#2016-07-29|1031.82
#2016-08-01|1045.62
#2016-08-02|1045.69
#2016-08-03|1037.38
#2016-08-04|1042.91
#2016-08-05|1057.79
#2016-08-08|1075.90
#2016-08-09|1084.28
#2016-08-10|1081.92
#2016-08-11|1092.57
#2016-08-12|1103.08
#2016-08-15|1116.96
#2016-08-16|1121.44
#2016-08-17|1109.62
#2016-08-18|1117.08
#2016-08-19|1110.01
#2016-08-22|1104.79
#2016-08-23|1095.50
#2016-08-24|1092.58
#2016-08-25|1084.06
#2016-08-26|1094.80
#2016-08-29|1094.88
#2016-08-30|1104.16
#2016-08-31|1095.04
#2016-09-01|1094.59
#2016-09-02|1102.33
#2016-09-05|1120.45
#2016-09-06|1138.09
#2016-09-07|1136.29
#2016-09-08|1144.52
#2016-09-09|1148.41
#2016-09-12|1107.58
#2016-09-13|1102.10
#2016-09-14|1100.64
#2016-09-15|1109.99
#2016-09-16|1109.96
#2016-09-19|1121.13
#2016-09-20|1122.28
#2016-09-21|1129.74
#2016-09-22|1136.17
#2016-09-23|1129.87
#2016-09-26|1104.79
#2016-09-27|1111.08
#2016-09-28|1107.44
#2016-09-29|1114.30
#2016-09-30|1094.23
#2016-10-03|1102.70
#2016-10-04|1108.41
#2016-10-05|1109.11
#2016-10-06|1115.89
#2016-10-07|1113.50
#2016-10-10|1113.76
#2016-10-11|1107.54
#2016-10-12|1100.95
#2016-10-13|1087.39
#2016-10-14|1093.60
#2016-10-17|1087.84
#2016-10-18|1106.23
#2016-10-19|1102.26
#2016-10-20|1102.21
#2016-10-21|1102.25
#2016-10-24|1116.22
#2016-10-25|1114.66
#2016-10-26|1100.73
#2016-10-27|1094.44
#2016-10-28|1085.51
#2016-10-31|1080.14
#2016-11-01|1091.13
#2016-11-02|1078.89
#2016-11-03|1074.73
#2016-11-04|1078.04
#2016-11-07|1090.00
#2016-11-08|1096.55
#2016-11-09|1080.29
#2016-11-10|1097.67
#2016-11-11|1091.19
#2016-11-14|1079.74
#2016-11-15|1079.83
#2016-11-16|1083.59
#2016-11-17|1081.10
#2016-11-18|1083.44
#2016-11-21|1089.33
#2016-11-22|1102.00
#2016-11-23|1101.53
#2016-11-24|1101.46
#2016-11-25|1107.87
#2016-11-28|1115.62
#2016-11-29|1114.66
#2016-11-30|1113.69
#2016-12-01|1111.58
#2016-12-02|1102.27
#2016-12-05|1090.03
#2016-12-06|1091.23
#2016-12-07|1095.30
#2016-12-08|1106.11
#2016-12-09|1098.97
#2016-12-12|1070.90
#2016-12-13|1074.48
#2016-12-14|1068.18
#2016-12-15|1053.29
#2016-12-16|1055.19
#2016-12-19|1044.35
#2016-12-20|1036.89
#2016-12-21|1044.37
#2016-12-22|1035.26
#2016-12-23|1030.91
#2016-12-26|1030.98
#2016-12-27|1030.95
#2016-12-28|1039.90
#2016-12-29|1048.37
#2016-12-30|1059.21
#2017-01-02|1059.21
#2017-01-03|1057.75
#2017-01-04|1063.10
#2017-01-05|1074.11
#2017-01-06|1071.81
#2017-01-09|1068.59
#2017-01-10|1083.79
#2017-01-11|1088.64
#2017-01-12|1089.27
#2017-01-13|1091.11
#2017-01-16|1078.35
#2017-01-17|1087.94
#2017-01-18|1100.34
#2017-01-19|1100.91
#2017-01-20|1097.83
#2017-01-23|1106.01
#2017-01-24|1114.91
#2017-01-25|1110.63
#2017-01-26|1118.91
#2017-01-27|1111.47
#2017-01-30|1111.61
#2017-01-31|1111.36
#2017-02-01|1112.09
#2017-02-02|1106.10
#2017-02-03|1109.96
#2017-02-06|1121.32
#2017-02-07|1123.47
#2017-02-08|1144.10
#2017-02-09|1156.99
#2017-02-10|1159.14
#2017-02-13|1174.16
#2017-02-14|1170.07
#2017-02-15|1169.92
#2017-02-16|1167.94
#2017-02-17|1156.36
#2017-02-20|1165.33
#2017-02-21|1162.47
#2017-02-22|1180.73
#2017-02-23|1182.64
#2017-02-24|1171.58
#2017-02-27|1165.02
#2017-02-28|1166.71
#2017-03-01|1172.28
#2017-03-02|1168.30
#2017-03-03|1159.90
#2017-03-06|1160.93
#2017-03-07|1170.20
#2017-03-08|1176.49
#2017-03-09|1162.63
#2017-03-10|1162.42
#2017-03-13|1187.81
#2017-03-14|1191.51
#2017-03-15|1196.04
#2017-03-16|1217.96
#2017-03-17|1208.11
#2017-03-20|1211.67
#2017-03-21|1221.57
#2017-03-22|1209.06
#2017-03-23|1214.62
#2017-03-24|1213.60
#2017-03-27|1188.04
#2017-03-28|1193.77
#2017-03-29|1194.09
#2017-03-30|1184.44
#2017-03-31|1180.82
#2017-04-03|1194.28
#2017-04-04|1194.29
#2017-04-05|1205.66
#2017-04-06|1203.18
#2017-04-07|1203.39
#2017-04-10|1195.76
#2017-04-11|1189.73
#2017-04-12|1196.50
#2017-04-13|1197.32
#2017-04-14|1195.90
#2017-04-17|1195.30
#2017-04-18|1176.03
#2017-04-19|1172.46
#2017-04-20|1177.61
#2017-04-21|1174.41
#2017-04-24|1169.23
#2017-04-25|1180.59
#2017-04-26|1181.60
#2017-04-27|1170.50
#2017-04-28|1169.05
#2017-05-01|1168.98
#2017-05-02|1167.86
#2017-05-03|1167.08
#2017-05-04|1153.25
#2017-05-05|1135.77
#2017-05-08|1139.25
#2017-05-09|1154.30
#2017-05-10|1153.72
#2017-05-11|1156.83
#2017-05-12|1153.41
#2017-05-15|1160.22
#2017-05-16|1166.24
#2017-05-17|1164.32
#2017-05-18|1152.45
#2017-05-19|1159.47
#2017-05-22|1165.49
#2017-05-23|1157.39
#2017-05-24|1160.53
#2017-05-25|1172.81
#2017-05-26|1170.69
#2017-05-29|1180.00
#2017-05-30|1180.21
#2017-05-31|1180.25
#2017-06-01|1175.88
#2017-06-02|1180.48
#2017-06-05|1181.64
#2017-06-06|1181.90
#2017-06-07|1189.02
#2017-06-08|1195.55
#2017-06-09|1186.71
#2017-06-12|1181.06
#2017-06-13|1192.18
#2017-06-14|1189.20
#2017-06-15|1175.74
#2017-06-16|1172.51
#2017-06-19|1181.73
#2017-06-20|1181.11
#2017-06-21|1180.86
#2017-06-22|1178.90
#2017-06-23|1180.50
#2017-06-26|1194.42
#2017-06-27|1192.11
#2017-06-28|1181.37
#2017-06-29|1193.50
#2017-06-30|1191.47
#2017-07-03|1206.09
#2017-07-04|1189.48
#2017-07-05|1196.96
#2017-07-06|1205.98
#2017-07-07|1201.96
#2017-07-10|1194.02
#2017-07-11|1206.41
#2017-07-12|1206.93
#2017-07-13|1224.15
#2017-07-14|1231.59
#2017-07-17|1231.38
#2017-07-18|1227.38
#2017-07-19|1250.63
#2017-07-20|1252.85
#2017-07-21|1250.52
#2017-07-24|1247.97
#2017-07-25|1236.70
#2017-07-26|1235.29
#2017-07-27|1246.80
#2017-07-28|1237.94
#2017-07-31|1245.82
#2017-08-01|1240.11
#2017-08-02|1242.38
#2017-08-03|1232.35
#2017-08-04|1239.09
#2017-08-07|1248.58
#2017-08-08|1258.61
#2017-08-09|1258.14
#2017-08-10|1241.65
#2017-08-11|1208.67
#2017-08-14|1223.28
#2017-08-15|1217.29
#2017-08-16|1222.11
#2017-08-17|1222.78
#2017-08-18|1212.44
#2017-08-21|1221.25
#2017-08-22|1235.08
#2017-08-23|1234.07
#2017-08-24|1237.85
#2017-08-25|1247.33
#2017-08-28|1248.63
#2017-08-29|1245.01
#2017-08-30|1260.68
#2017-08-31|1265.97
#2017-09-01|1266.86
#2017-09-04|1263.05
#2017-09-05|1273.39
#2017-09-06|1276.93
#2017-09-07|1286.98
#2017-09-08|1288.32
#2017-09-11|1299.18
#2017-09-12|1308.63
#2017-09-13|1317.14
#2017-09-14|1322.19
#2017-09-15|1326.42
#2017-09-18|1349.38
#2017-09-19|1348.94
#2017-09-20|1366.31
#2017-09-21|1371.63
#2017-09-22|1355.59
#2017-09-25|1303.82
#2017-09-26|1304.09
#2017-09-27|1320.62
#2017-09-28|1305.53
#2017-09-29|1316.76
#2017-10-02|1316.99
#2017-10-03|1346.35
#2017-10-04|1357.46
#2017-10-05|1356.90
#2017-10-06|1372.44
#2017-10-09|1360.98
#2017-10-10|1368.56
#2017-10-11|1360.94
#2017-10-12|1364.43
#2017-10-13|1373.17
#2017-10-16|1380.20
#2017-10-17|1369.69
#2017-10-18|1374.21
#2017-10-19|1347.91
#2017-10-20|1373.92
#2017-10-23|1371.14
#2017-10-24|1363.89
#2017-10-25|1379.26
#2017-10-26|1374.90
#2017-10-27|1361.09
#2017-10-30|1353.78
#2017-10-31|1357.57
#2017-11-01|1365.11
#2017-11-02|1360.07
#2017-11-03|1354.86
#2017-11-06|1349.18
#2017-11-07|1357.86
#2017-11-08|1354.78
#2017-11-09|1365.19
#2017-11-10|1359.93
#2017-11-13|1358.76
#2017-11-14|1358.45
#2017-11-15|1336.93
#2017-11-16|1338.19
#2017-11-17|1334.84
#2017-11-20|1323.99
#2017-11-21|1341.04
#2017-11-22|1361.52
#2017-11-23|1348.08
#2017-11-24|1358.77
#2017-11-27|1343.72
#2017-11-28|1343.01
#2017-11-29|1345.30
#2017-11-30|1332.03
#2017-12-01|1332.72
#2017-12-04|1340.45
#2017-12-05|1331.92
#2017-12-06|1288.68
#2017-12-07|1282.87
#2017-12-08|1309.29
#2017-12-11|1323.25
#2017-12-12|1309.11
#2017-12-13|1323.12
#2017-12-14|1339.07
#2017-12-15|1319.07
#2017-12-18|1321.64
#2017-12-19|1331.65
#2017-12-20|1330.32
#2017-12-21|1342.97
#2017-12-22|1356.06
#2017-12-25|1356.06
#2017-12-26|1356.51
#2017-12-27|1365.00
#2017-12-28|1378.87
#2017-12-29|1388.57
#2018-01-01|1388.57
#2018-01-02|1431.22
#2018-01-03|1442.47
#2018-01-04|1455.54
#2018-01-05|1466.87
#2018-01-08|1495.49
#2018-01-09|1491.39
#2018-01-10|1498.86
#2018-01-11|1487.25
#2018-01-12|1496.65
#2018-01-15|1464.12
#2018-01-16|1496.61
#2018-01-17|1494.10
#2018-01-18|1497.82
#2018-01-19|1524.57
#2018-01-22|1541.92
#2018-01-23|1549.06
#2018-01-24|1561.52
#2018-01-25|1556.67
#2018-01-26|1575.75
#2018-01-29|1566.77
#2018-01-30|1539.51
#2018-01-31|1542.39
#2018-02-01|1520.15
#2018-02-02|1543.06
#2018-02-05|1524.24
#2018-02-06|1436.76
#2018-02-07|1412.26
#2018-02-08|1414.74
#2018-02-09|1354.67
#2018-02-12|1370.22
#2018-02-13|1390.57
#2018-02-14|1413.80
#2018-02-15|1442.83
#2018-02-16|1442.58
#2018-02-19|1442.51
#2018-02-20|1446.74
#2018-02-21|1468.39
#2018-02-22|1456.21
#2018-02-23|1476.79
#2018-02-26|1485.61
#2018-02-27|1459.96
#2018-02-28|1445.00
#2018-03-01|1451.54
#2018-03-02|1430.55
#2018-03-05|1410.85
#2018-03-06|1441.09
#2018-03-07|1419.56
#2018-03-08|1440.61
#2018-03-09|1452.12
#2018-03-12|1477.89
#2018-03-13|1475.21
#2018-03-14|1472.50
#2018-03-15|1477.60
#2018-03-16|1480.35
#2018-03-19|1474.51
#2018-03-20|1478.15
#2018-03-21|1464.56
#2018-03-22|1452.75
#2018-03-23|1409.35
#2018-03-26|1421.80
#2018-03-27|1439.21
#2018-03-28|1406.35
#2018-03-29|1409.53
#2018-03-30|1409.53
#2018-04-02|1409.48
#2018-04-03|1431.32
#2018-04-04|1417.49
#2018-04-05|1417.50
#2018-04-06|1430.65
#2018-04-09|1446.05
#2018-04-10|1468.78
#2018-04-11|1456.61
#2018-04-12|1447.94
#2018-04-13|1440.99
#2018-04-16|1418.46
#2018-04-17|1400.68
#2018-04-18|1394.63
#2018-04-19|1424.67
#2018-04-20|1400.28
#2018-04-23|1387.28
#2018-04-24|1414.01
#2018-04-25|1408.80
#2018-04-26|1397.50
#2018-04-27|1412.73
#2018-04-30|1435.91
#2018-05-01|1435.81
#2018-05-02|1426.01
#2018-05-03|1417.65
#2018-05-04|1408.74
#2018-05-07|1416.67
#2018-05-08|1427.08
#2018-05-09|1426.21
#2018-05-10|1432.62
#2018-05-11|1439.34
#2018-05-14|1460.06
#2018-05-15|1464.17
#2018-05-16|1465.88
#2018-05-17|1457.32
#2018-05-18|1467.10
#2018-05-21|1468.61
#2018-05-22|1468.47
#2018-05-23|1458.03
#2018-05-24|1471.25
#2018-05-25|1464.70
#2018-05-28|1475.78
#2018-05-29|1459.89
#2018-05-30|1438.87
#2018-05-31|1470.20
#2018-06-01|1459.71
#2018-06-04|1482.51
#2018-06-05|1482.28
#2018-06-06|1489.08
#2018-06-07|1488.03
#2018-06-08|1470.45
#2018-06-11|1478.30
#2018-06-12|1480.46
#2018-06-13|1461.30
#2018-06-14|1439.23
#2018-06-15|1426.16
#2018-06-18|1426.19
#2018-06-19|1366.69
#2018-06-20|1369.94
#2018-06-21|1356.11
#2018-06-22|1363.23
#2018-06-25|1336.73
#2018-06-26|1312.36
#2018-06-27|1269.91
#2018-06-28|1255.79
#2018-06-29|1298.42
#2018-07-02|1298.44
#2018-07-03|1267.33
#2018-07-04|1236.14
#2018-07-05|1222.55
#2018-07-06|1226.97
#2018-07-09|1259.31
#2018-07-10|1258.57
#2018-07-11|1241.84
#2018-07-12|1262.57
#2018-07-13|1269.37
#2018-07-16|1265.50
#2018-07-17|1257.47
#2018-07-18|1261.30
#2018-07-19|1248.34
#2018-07-20|1253.75
#2018-07-23|1260.13
#2018-07-24|1294.74
#2018-07-25|1302.98
#2018-07-26|1288.59
#2018-07-27|1301.28
#2018-07-30|1296.64
#2018-07-31|1285.40
#2018-08-01|1280.38
#2018-08-02|1250.00
#2018-08-03|1225.95
#2018-08-06|1214.65
#2018-08-07|1243.94
#2018-08-08|1246.92
#2018-08-09|1266.35
#2018-08-10|1262.88
#2018-08-13|1238.79
#2018-08-14|1228.16
#2018-08-15|1185.08
#2018-08-16|1182.08
#2018-08-17|1173.28
#2018-08-20|1187.79
#2018-08-21|1221.35
#2018-08-22|1220.12
#2018-08-23|1219.84
#2018-08-24|1209.23
#2018-08-27|1241.55
#2018-08-28|1243.09
#2018-08-29|1247.54
#2018-08-30|1228.26
#2018-08-31|1223.01
#2018-09-03|1205.47
#2018-09-04|1215.28
#2018-09-05|1189.87
#2018-09-06|1178.58
#2018-09-07|1178.13
#2018-09-10|1152.14
#2018-09-11|1136.76
#2018-09-12|1123.31
#2018-09-13|1152.94
#2018-09-14|1168.97
#2018-09-17|1158.44
#2018-09-18|1178.74
#2018-09-19|1206.43
#2018-09-20|1210.83
#2018-09-21|1254.60
#2018-09-24|1221.40
#2018-09-25|1221.86
#2018-09-26|1228.99
#2018-09-27|1218.91
#2018-09-28|1223.18
#2018-10-01|1223.00
#2018-10-02|1196.28
#2018-10-03|1204.84
#2018-10-04|1181.17
#2018-10-05|1171.72
#2018-10-08|1143.48
#2018-10-09|1144.05
#2018-10-10|1140.74
#2018-10-11|1078.69
#2018-10-12|1103.86
#2018-10-15|1089.61
#2018-10-16|1087.17
#2018-10-17|1086.93
#2018-10-18|1080.67
#2018-10-19|1092.77
#2018-10-22|1138.40
#2018-10-23|1098.25
#2018-10-24|1094.33
#2018-10-25|1094.55
#2018-10-26|1078.66
#2018-10-29|1060.83
#2018-10-30|1067.69
#2018-10-31|1098.66
#2018-11-01|1128.12
#2018-11-02|1185.13
#2018-11-05|1164.61
#2018-11-06|1174.64
#2018-11-07|1176.63
#2018-11-08|1176.20
#2018-11-09|1148.65
#2018-11-12|1156.98
#2018-11-13|1167.65
#2018-11-14|1168.78
#2018-11-15|1188.28
#2018-11-16|1189.94
#2018-11-19|1199.68
#2018-11-20|1175.17
#2018-11-21|1184.66
#2018-11-22|1179.63
#2018-11-23|1162.76
#2018-11-26|1168.41
#2018-11-27|1168.70
#2018-11-28|1181.88
#2018-11-29|1180.19
#2018-11-30|1182.38
#2018-12-03|1209.27
#2018-12-04|1222.93
#2018-12-05|1204.72
#2018-12-06|1163.38
#2018-12-07|1152.15
#2018-12-10|1136.19
#2018-12-11|1138.64
#2018-12-12|1152.09
#2018-12-13|1180.85
#2018-12-14|1164.07
#2018-12-17|1156.62
#2018-12-18|1136.91
#2018-12-19|1134.81
#2018-12-20|1120.34
#2018-12-21|1103.02
#2018-12-24|1094.06
#2018-12-25|1094.06
#2018-12-26|1094.65
#2018-12-27|1086.74
#2018-12-28|1098.25
#2018-12-31|1115.72
#2019-01-01|1115.72
#2019-01-02|1087.02
#2019-01-03|1075.46
#2019-01-04|1090.07
#2019-01-07|1107.52
#2019-01-08|1109.79
#2019-01-09|1124.53
#2019-01-10|1135.60
#2019-01-11|1140.30
#2019-01-14|1127.92
#2019-01-15|1152.86
#2019-01-16|1164.97
#2019-01-17|1158.53
#2019-01-18|1172.95
#2019-01-21|1172.79
#2019-01-22|1162.40
#2019-01-23|1162.88
#2019-01-24|1175.11
#2019-01-25|1189.33
#2019-01-28|1183.99
#2019-01-29|1182.48
#2019-01-30|1186.38
#2019-01-31|1208.93
#2019-02-01|1222.50
#2019-02-04|1231.19
#2019-02-05|1231.22
#2019-02-06|1231.22
#2019-02-07|1231.08
#2019-02-08|1229.49
#2019-02-11|1229.60
#2019-02-12|1237.20
#2019-02-13|1264.36
#2019-02-14|1265.19
#2019-02-15|1233.08
#2019-02-18|1260.39
#2019-02-19|1251.88
#2019-02-20|1274.13
#2019-02-21|1287.41
#2019-02-22|1314.34
#2019-02-25|1337.79
#2019-02-26|1328.05
#2019-02-27|1307.42
#2019-02-28|1294.27
#2019-03-01|1321.71
#2019-03-04|1334.11
#2019-03-05|1334.72
#2019-03-06|1340.96
#2019-03-07|1315.86
#2019-03-08|1265.44
#2019-03-11|1283.20
#2019-03-12|1304.45
#2019-03-13|1292.04
#2019-03-14|1279.60
#2019-03-15|1284.71
#2019-03-18|1310.59
#2019-03-19|1309.69
#2019-03-20|1299.72
#2019-03-21|1303.25
#2019-03-22|1305.66
#2019-03-25|1274.28
#2019-03-26|1274.60
#2019-03-27|1286.44
#2019-03-28|1285.92
#2019-03-29|1306.79
#2019-04-01|1320.01
#2019-04-02|1324.55
#2019-04-03|1343.59
#2019-04-04|1350.06
#2019-04-05|1349.96
#2019-04-08|1360.81
#2019-04-09|1370.52
#2019-04-10|1375.04
#2019-04-11|1347.26
#2019-04-12|1352.23
#2019-04-15|1353.91
#2019-04-16|1353.22
#2019-04-17|1366.71
#2019-04-18|1359.53
#2019-04-19|1359.53
#2019-04-22|1359.50
#2019-04-23|1333.50
#2019-04-24|1337.91
#2019-04-25|1305.46
#2019-04-26|1306.82
#2019-04-29|1310.20
#2019-04-30|1307.42
#2019-05-01|1307.46
#2019-05-02|1308.93
#2019-05-03|1315.57
#2019-05-06|1255.08
#2019-05-07|1260.82
#2019-05-08|1238.83
#2019-05-09|1205.82
#2019-05-10|1230.40
#2019-05-13|1230.33
#2019-05-14|1201.93
#2019-05-15|1215.02
#2019-05-16|1217.28
#2019-05-17|1194.58
#2019-05-20|1170.57
#2019-05-21|1174.49
#2019-05-22|1179.61
#2019-05-23|1153.10
#2019-05-24|1157.41
#2019-05-27|1162.84
#2019-05-28|1181.21
#2019-05-29|1179.38
#2019-05-30|1182.96
#2019-05-31|1190.77
#2019-06-03|1189.37
#2019-06-04|1169.43
#2019-06-05|1173.09
#2019-06-06|1170.13
#2019-06-07|1169.98
#2019-06-10|1192.28
#2019-06-11|1223.23
#2019-06-12|1206.60
#2019-06-13|1204.71
#2019-06-14|1192.93
#2019-06-17|1182.19
#2019-06-18|1187.24
#2019-06-19|1217.16
#2019-06-20|1239.49
#2019-06-21|1232.78
#2019-06-24|1233.27
#2019-06-25|1224.14
#2019-06-26|1227.96
#2019-06-27|1239.71
#2019-06-28|1241.08
#2019-07-01|1241.02
#2019-07-02|1268.90
#2019-07-03|1263.12
#2019-07-04|1255.32
#2019-07-05|1253.09
#2019-07-08|1231.29
#2019-07-09|1220.77
#2019-07-10|1228.11
#2019-07-11|1230.05
#2019-07-12|1224.26
#2019-07-15|1228.51
#2019-07-16|1236.36
#2019-07-17|1239.11
#2019-07-18|1228.08
#2019-07-19|1239.70
#2019-07-22|1224.26
#2019-07-23|1220.97
#2019-07-24|1224.66
#2019-07-25|1233.00
#2019-07-26|1220.22
#2019-07-29|1216.48
#2019-07-30|1218.73
#2019-07-31|1207.01
#2019-08-01|1195.24
#2019-08-02|1159.67
#2019-08-05|1123.07
#2019-08-06|1102.92
#2019-08-07|1103.16
#2019-08-08|1120.83
#2019-08-09|1110.84
#2019-08-12|1111.61
#2019-08-13|1084.14
#2019-08-14|1087.63
#2019-08-15|1091.78
#2019-08-16|1101.64
#2019-08-19|1134.87
#2019-08-20|1139.66
#2019-08-21|1146.60
#2019-08-22|1145.42
#2019-08-23|1148.84
#2019-08-26|1121.85
#2019-08-27|1136.96
#2019-08-28|1135.03
#2019-08-29|1137.11
#2019-08-30|1142.78
#2019-09-02|1150.24
#2019-09-03|1133.93
#2019-09-04|1156.84
#2019-09-05|1178.22
#2019-09-06|1189.99
#2019-09-09|1188.24
#2019-09-10|1187.22
#2019-09-11|1193.38
#2019-09-12|1205.39
#2019-09-13|1223.14
#2019-09-16|1216.61
#2019-09-17|1195.99
#2019-09-18|1204.21
#2019-09-19|1192.96
#2019-09-20|1195.40
#2019-09-23|1174.77
#2019-09-24|1166.19
#2019-09-25|1148.77
#2019-09-26|1147.74
#2019-09-27|1139.72
#2019-09-30|1141.95
#2019-10-01|1141.55
#2019-10-02|1141.48
#2019-10-03|1142.66
#2019-10-04|1142.79
#2019-10-07|1142.79
#2019-10-08|1140.98
#2019-10-09|1133.14
#2019-10-10|1144.90
#2019-10-11|1167.59
#2019-10-14|1179.59
#2019-10-15|1171.05
#2019-10-16|1173.35
#2019-10-17|1175.66
#2019-10-18|1170.42
#2019-10-21|1173.55
#2019-10-22|1175.03
#2019-10-23|1166.98
#2019-10-24|1177.83
#2019-10-25|1182.21
#2019-10-28|1196.41
#2019-10-29|1196.01
#2019-10-30|1184.90
#2019-10-31|1185.51
#2019-11-01|1201.18
#2019-11-04|1229.76
#2019-11-05|1244.47
#2019-11-06|1241.80
#2019-11-07|1251.22
#2019-11-08|1247.07
#2019-11-11|1215.29
#2019-11-12|1220.16
#2019-11-13|1199.33
#2019-11-14|1191.17
#2019-11-15|1184.88
#2019-11-18|1197.07
#2019-11-19|1216.73
#2019-11-20|1208.45
#2019-11-21|1195.75
#2019-11-22|1197.18
#2019-11-25|1211.25
#2019-11-26|1208.82
#2019-11-27|1208.70
#2019-11-28|1204.07
#2019-11-29|1183.24
#2019-12-02|1190.13
#2019-12-03|1196.01
#2019-12-04|1184.11
#2019-12-05|1198.70
#2019-12-06|1206.30
#2019-12-09|1211.70
#2019-12-10|1210.74
#2019-12-11|1223.75
#2019-12-12|1232.73
#2019-12-13|1253.26
#2019-12-16|1259.24
#2019-12-17|1278.06
#2019-12-18|1275.83
#2019-12-19|1267.27
#2019-12-20|1263.79
#2019-12-23|1266.05
#2019-12-24|1264.56
#2019-12-25|1264.56
#2019-12-26|1264.56
#2019-12-27|1285.76
#2019-12-30|1302.36
#2019-12-31|1301.68
#2020-01-01|1301.68
#2020-01-02|1331.10
#2020-01-03|1332.23
#2020-01-06|1314.04
#2020-01-07|1317.23
#2020-01-08|1299.43
#2020-01-09|1328.12
#2020-01-10|1328.45
#2020-01-13|1337.09
#2020-01-14|1336.22
#2020-01-15|1335.42
#2020-01-16|1344.58
#2020-01-17|1355.80
#2020-01-20|1346.42
#2020-01-21|1295.79
#2020-01-22|1314.21
#2020-01-23|1272.74
#2020-01-24|1278.59
#2020-01-27|1277.71
#2020-01-28|1277.96
#2020-01-29|1228.36
#2020-01-30|1186.96
#2020-01-31|1178.21
#2020-02-03|1181.04
#2020-02-04|1211.15
#2020-02-05|1221.03
#2020-02-06|1254.57
#2020-02-07|1250.53
#2020-02-10|1248.31
#2020-02-11|1256.73
#2020-02-12|1272.47
#2020-02-13|1276.91
#2020-02-14|1285.79
#2020-02-17|1305.40
#2020-02-18|1297.00
#2020-02-19|1302.54
#2020-02-20|1303.61
#2020-02-21|1291.93
#2020-02-24|1266.04
#2020-02-25|1261.93
#2020-02-26|1255.61
#2020-02-27|1268.06
#2020-02-28|1225.27
#2020-03-02|1261.39
#2020-03-03|1258.75
#2020-03-04|1264.07
#2020-03-05|1282.99
#2020-03-06|1259.86
#2020-03-09|1183.33
#2020-03-10|1189.21
#2020-03-11|1183.89
#2020-03-12|1132.26
#2020-03-13|1112.99
#2020-03-16|1042.85
#2020-03-17|1027.94
#2020-03-18| 980.17
#2020-03-19| 947.68
#2020-03-20| 997.68
#2020-03-23| 948.82
#2020-03-24| 993.79
#2020-03-25|1052.24
#2020-03-26|1052.64
#2020-03-27|1059.98
#2020-03-30|1042.13
#2020-03-31|1068.83
#2020-04-01|1047.07
#2020-04-02|1056.34
#2020-04-03|1044.50
#2020-04-06|1056.55
#2020-04-07|1087.80
#2020-04-08|1078.44
#2020-04-09|1102.21
#2020-04-10|1102.21
#2020-04-13|1102.21
#2020-04-14|1107.89
#2020-04-15|1096.17
#2020-04-16|1096.07
#2020-04-17|1113.65
#2020-04-20|1121.77
#2020-04-21|1096.08
#2020-04-22|1104.07
#2020-04-23|1107.55
#2020-04-24|1094.35
#2020-04-27|1115.18
#2020-04-28|1130.58
#2020-04-29|1145.24
#2020-04-30|1144.98
#2020-05-01|1144.96
#2020-05-04|1101.03
#2020-05-05|1106.72
#2020-05-06|1125.31
#2020-05-07|1128.82
#2020-05-08|1149.37
#2020-05-11|1156.77
#2020-05-12|1147.86
#2020-05-13|1147.01
#2020-05-14|1133.85
#2020-05-15|1139.46
#2020-05-18|1147.87
#2020-05-19|1167.36
#2020-05-20|1168.22
#2020-05-21|1150.04
#2020-05-22|1095.72
#2020-05-25|1102.76
#2020-05-26|1118.05
#2020-05-27|1106.73
#2020-05-28|1094.53
#2020-05-29|1105.38
#2020-06-01|1145.70
#2020-06-02|1156.19
#2020-06-03|1171.75
#2020-06-04|1171.18
#2020-06-05|1182.81
#2020-06-08|1185.12
#2020-06-09|1195.39
#2020-06-10|1192.69
#2020-06-11|1166.91
#2020-06-12|1158.75
#2020-06-15|1133.90
#2020-06-16|1164.74
#2020-06-17|1176.63
#2020-06-18|1196.00
#2020-06-19|1204.13
#2020-06-22|1198.37
#2020-06-23|1201.47
#2020-06-24|1205.38
#2020-06-25|1205.33
#2020-06-26|1203.46
#2020-06-29|1183.17
#2020-06-30|1186.35
#2020-07-01|1186.29
#2020-07-02|1236.49
#2020-07-03|1272.26
#2020-07-06|1347.12
#2020-07-07|1317.61
#2020-07-08|1355.17
#2020-07-09|1374.16
#2020-07-10|1346.56
#2020-07-13|1379.80
#2020-07-14|1340.78
#2020-07-15|1336.45
#2020-07-16|1268.00
#2020-07-17|1279.96
#2020-07-20|1325.49
#2020-07-21|1345.45
#2020-07-22|1315.12
#2020-07-23|1335.42
#2020-07-24|1278.13
#2020-07-27|1271.04
#2020-07-28|1294.74
#2020-07-29|1311.04
#2020-07-30|1314.91
#2020-07-31|1315.45
#2020-08-03|1333.13
#2020-08-04|1348.29
#2020-08-05|1359.99
#2020-08-06|1369.42
#2020-08-07|1359.13
#2020-08-10|1341.77
#2020-08-11|1339.70
#2020-08-12|1315.97
#2020-08-13|1320.43
#2020-08-14|1328.01
#2020-08-17|1347.02
#2020-08-18|1354.84
#2020-08-19|1352.49
#2020-08-20|1339.07
#2020-08-21|1346.09
#2020-08-24|1350.07
#2020-08-25|1350.60
#2020-08-26|1332.75
#2020-08-27|1334.22
#2020-08-28|1342.91
#2020-08-31|1322.20
#2020-09-01|1345.07
#2020-09-02|1347.63
#2020-09-03|1340.72
#2020-09-04|1329.51
#2020-09-07|1316.96
#2020-09-08|1310.97
#2020-09-09|1295.19
#2020-09-10|1287.20
#2020-09-11|1301.19
#2020-09-14|1312.29
#2020-09-15|1340.36
#2020-09-16|1352.00
#2020-09-17|1348.14
#2020-09-18|1368.99
#2020-09-21|1341.38
#2020-09-22|1321.47
#2020-09-23|1320.38
#2020-09-24|1290.23
#2020-09-25|1269.20
#2020-09-28|1291.46
#2020-09-29|1287.35
#2020-09-30|1296.31
#2020-10-01|1296.28
#2020-10-02|1296.27
#2020-10-05|1296.24
#2020-10-06|1325.35
#2020-10-07|1322.79
#2020-10-08|1339.36
#2020-10-09|1330.61
#2020-10-12|1357.12
#2020-10-13|1357.12
#2020-10-14|1351.43
#2020-10-15|1332.36
#2020-10-16|1340.90
#2020-10-19|1327.32
#2020-10-20|1335.67
#2020-10-21|1340.43
#2020-10-22|1337.00
#2020-10-23|1332.44
#2020-10-26|1332.45
#2020-10-27|1314.72
#2020-10-28|1304.39
#2020-10-29|1302.74
#2020-10-30|1282.52
#2020-11-02|1299.07
#2020-11-03|1320.36
#2020-11-04|1318.59
#2020-11-05|1360.46
#2020-11-06|1370.57
#2020-11-09|1386.38
#2020-11-10|1393.66
#2020-11-11|1388.04
#2020-11-12|1392.24
#2020-11-13|1376.18
#2020-11-16|1385.61
#2020-11-17|1387.63
#2020-11-18|1397.44
#2020-11-19|1396.86
#2020-11-20|1408.92
#2020-11-23|1421.34
#2020-11-24|1416.26
#2020-11-25|1395.96
#2020-11-26|1410.63
#2020-11-27|1418.12
#2020-11-30|1405.48
#2020-12-01|1425.78
#2020-12-02|1420.86
#2020-12-03|1416.63
#2020-12-04|1415.53
#2020-12-07|1397.95
#2020-12-08|1394.70
#2020-12-09|1381.45
#2020-12-10|1371.49
#2020-12-11|1378.44
#2020-12-14|1382.79
#2020-12-15|1378.45
#2020-12-16|1399.97
#2020-12-17|1415.22
#2020-12-18|1424.53
#2020-12-21|1427.57
#2020-12-22|1404.17
#2020-12-23|1418.31
#2020-12-24|1421.48
#2020-12-25|1421.48
#2020-12-28|1431.93
#2020-12-29|1434.25
#2020-12-30|1460.08
#2020-12-31|1485.57
#2021-01-01|1485.57
#2021-01-04|1499.87
#2021-01-05|1502.29
#2021-01-06|1531.00
#2021-01-07|1530.03
#2021-01-08|1555.27
#2021-01-11|1544.01
#2021-01-12|1563.19
#2021-01-13|1561.98
#2021-01-14|1556.67
#2021-01-15|1549.21
#2021-01-18|1580.90
#2021-01-19|1629.36
#2021-01-20|1670.69
#2021-01-21|1651.74
#2021-01-22|1631.63
#2021-01-25|1658.92
#2021-01-26|1620.05
#2021-01-27|1596.64
#2021-01-28|1540.59
#2021-01-29|1536.31
#2021-02-01|1583.11
#2021-02-02|1623.57
#2021-02-03|1638.88
#2021-02-04|1605.84
#2021-02-05|1603.77
#2021-02-08|1634.86
#2021-02-09|1663.60
#2021-02-10|1695.24
#2021-02-11|1717.54
#2021-02-12|1717.51
#2021-02-15|1717.54
#2021-02-16|1793.48
#2021-02-17|1816.48
#2021-02-18|1759.86
#2021-02-19|1769.36
#2021-02-22|1710.93
#2021-02-23|1706.03
#2021-02-24|1638.30
#2021-02-25|1687.05
#2021-02-26|1624.57
#2021-03-01|1662.83
#2021-03-02|1634.55
#2021-03-03|1667.89
#2021-03-04|1588.44
#2021-03-05|1575.33
#2021-03-08|1507.86
#2021-03-09|1509.23
#2021-03-10|1536.70
#2021-03-11|1596.51
#2021-03-12|1584.57
#2021-03-15|1578.27
#2021-03-16|1611.90
#2021-03-17|1633.10
#2021-03-18|1637.07
#2021-03-19|1609.94
#2021-03-22|1614.72
#2021-03-23|1587.60
#2021-03-24|1544.18
#2021-03-25|1548.28
#2021-03-26|1573.14
#2021-03-29|1597.52
#2021-03-30|1624.04
#2021-03-31|1604.06
#2021-04-01|1632.37
#2021-04-02|1632.37
#2021-04-05|1632.46
#2021-04-06|1632.28
#2021-04-07|1643.45
#2021-04-08|1654.55
#2021-04-09|1639.38
#2021-04-12|1617.03
#2021-04-13|1606.55
#2021-04-14|1631.55
#2021-04-15|1635.79
#2021-04-16|1653.37
#2021-04-19|1683.73
#2021-04-20|1690.61
#2021-04-21|1670.44
#2021-04-22|1675.96
#2021-04-23|1683.84
#2021-04-26|1672.27
#2021-04-27|1682.17
#2021-04-28|1682.17
#2021-04-29|1693.39
#2021-04-30|1672.74
#2021-05-03|1670.85
#2021-05-04|1692.30
#2021-05-05|1686.23
#2021-05-06|1681.35
#2021-05-07|1667.69
#2021-05-10|1697.25
#2021-05-11|1666.50
#2021-05-12|1675.34
#2021-05-13|1638.24
#2021-05-14|1661.59
#2021-05-17|1682.38
#2021-05-18|1709.21
#2021-05-19|1709.44
#2021-05-20|1695.24
#2021-05-21|1701.53
#2021-05-24|1700.78
#2021-05-25|1721.03
#2021-05-26|1731.00
#2021-05-27|1748.65
#2021-05-28|1731.11
#2021-05-31|1752.05
#2021-06-01|1750.72
#2021-06-02|1749.69
#2021-06-03|1740.02
#2021-06-04|1728.69
#2021-06-07|1735.57
#2021-06-08|1734.76
#2021-06-09|1736.90
#2021-06-10|1743.26
#2021-06-11|1747.68
#2021-06-14|1747.26
#2021-06-15|1723.64
#2021-06-16|1681.79
#2021-06-17|1691.59
#2021-06-18|1697.42
#2021-06-21|1687.91
#2021-06-22|1694.52
#2021-06-23|1717.08
#2021-06-24|1719.24
#2021-06-25|1736.25
#2021-06-28|1733.53
#2021-06-29|1715.89
#2021-06-30|1711.48
#2021-07-01|1711.57
#2021-07-02|1683.42
#2021-07-05|1686.04
#2021-07-06|1668.14
#2021-07-07|1686.15
#2021-07-08|1631.93
#2021-07-09|1637.12
#2021-07-12|1656.95
#2021-07-13|1650.60
#2021-07-14|1638.43
#2021-07-15|1650.77
#2021-07-16|1651.70
#2021-07-19|1627.46
#2021-07-20|1596.23
#2021-07-21|1600.26
#2021-07-22|1627.60
#2021-07-23|1596.99
#2021-07-26|1522.76
#2021-07-27|1450.82
#2021-07-28|1486.93
#2021-07-29|1536.27
#2021-07-30|1527.02
#2021-08-02|1569.41
#2021-08-03|1575.93
#2021-08-04|1586.35
#2021-08-05|1562.84
#2021-08-06|1557.32
#2021-08-09|1568.14
#2021-08-10|1592.93
#2021-08-11|1593.00
#2021-08-12|1586.87
#2021-08-13|1586.38
#2021-08-16|1574.15
#2021-08-17|1539.74
#2021-08-18|1553.65
#2021-08-19|1517.33
#2021-08-20|1475.77
#2021-08-23|1512.09
#2021-08-24|1547.24
#2021-08-25|1558.73
#2021-08-26|1534.29
#2021-08-27|1536.84
#2021-08-30|1566.96
#2021-08-31|1584.65
#2021-09-01|1588.06
#2021-09-02|1600.85
#2021-09-03|1609.78
#2021-09-06|1628.55
#2021-09-07|1630.61
#2021-09-08|1624.14
#2021-09-09|1606.01
#2021-09-10|1626.62
#2021-09-13|1618.69
#2021-09-14|1594.35
#2021-09-15|1564.97
#2021-09-16|1524.28
#2021-09-17|1538.42
#2021-09-20|1490.36
#2021-09-21|1505.05
#2021-09-22|1505.50
#2021-09-23|1530.29
#2021-09-24|1494.01
#2021-09-27|1472.03
#2021-09-28|1501.75
#2021-09-29|1480.91
#2021-09-30|1504.34
#2021-10-01|1504.02
#2021-10-04|1479.17
#2021-10-05|1477.04
#2021-10-06|1467.03
#2021-10-07|1500.28
#2021-10-08|1479.43
#2021-10-11|1480.78
#2021-10-12|1471.70
#2021-10-13|1471.82
#2021-10-14|1472.19
#2021-10-15|1483.78
#2021-10-18|1501.92
#2021-10-19|1524.01
#2021-10-20|1518.12
#2021-10-21|1518.50
#2021-10-22|1526.32
#2021-10-25|1521.92
#2021-10-26|1502.20
#2021-10-27|1468.95
#2021-10-28|1446.35
#2021-10-29|1445.04
#2021-11-01|1422.89
#2021-11-02|1396.95
#2021-11-03|1398.28
#2021-11-04|1403.37
#2021-11-05|1376.09
#2021-11-08|1379.15
#2021-11-09|1385.72
#2021-11-10|1397.14
#2021-11-11|1423.50
#2021-11-12|1424.94
#2021-11-15|1417.96
#2021-11-16|1439.42
#2021-11-17|1449.85
#2021-11-18|1427.54
#2021-11-19|1438.81
#2021-11-22|1432.95
#2021-11-23|1430.31
#2021-11-24|1432.02
#2021-11-25|1442.49
#2021-11-26|1411.70
#2021-11-29|1406.04
#2021-11-30|1393.38
#2021-12-01|1387.68
#2021-12-02|1387.20
#2021-12-03|1402.92
#2021-12-06|1365.77
#2021-12-07|1396.68
#2021-12-08|1406.03
#2021-12-09|1437.53
#2021-12-10|1414.83
#2021-12-13|1404.82
#2021-12-14|1377.45
#2021-12-15|1362.08
#2021-12-16|1390.87
#2021-12-17|1368.90
#2021-12-20|1322.11
#2021-12-21|1343.18
#2021-12-22|1348.29
#2021-12-23|1362.94
#2021-12-24|1358.21
#2021-12-27|1358.02
#2021-12-28|1356.19
#2021-12-29|1338.68
#2021-12-30|1332.70
#2021-12-31|1358.60
#2022-01-03|1367.22
#2022-01-04|1356.64
#2022-01-05|1330.37
#2022-01-06|1328.62
#2022-01-07|1341.70
#2022-01-10|1368.39
#2022-01-11|1368.61
#2022-01-12|1392.62
#2022-01-13|1382.07
#2022-01-14|1379.84
#2022-01-17|1362.83
#2022-01-18|1377.18
#2022-01-19|1390.29
#2022-01-20|1413.51
#2022-01-21|1414.19
#2022-01-24|1399.13
#2022-01-25|1364.72
#2022-01-26|1356.62
#2022-01-27|1325.99
#2022-01-28|1304.07
#2022-01-31|1317.33
#2022-02-01|1317.92
#2022-02-02|1318.02
#2022-02-03|1318.08
#2022-02-04|1350.73
#2022-02-07|1355.16
#2022-02-08|1358.60
#2022-02-09|1375.90
#2022-02-10|1405.10
#2022-02-11|1396.52
#2022-02-14|1367.67
#2022-02-15|1364.77
#2022-02-16|1383.90
#2022-02-17|1388.70
#2022-02-18|1389.15
#2022-02-21|1381.61
#2022-02-22|1363.38
#2022-02-23|1365.03
#2022-02-24|1321.90
#2022-02-25|1320.71
#2022-02-28|1319.45
#2022-03-01|1334.24
#2022-03-02|1310.49
#2022-03-03|1320.00
#2022-03-04|1290.71
#2022-03-07|1248.90
#2022-03-08|1202.12
#2022-03-09|1191.55
#2022-03-10|1212.59
#2022-03-11|1185.63
#2022-03-14|1103.79
#2022-03-15|1012.99
#2022-03-16|1114.63
#2022-03-17|1208.59
#2022-03-18|1216.11
#2022-03-21|1192.87
#2022-03-22|1226.22
#2022-03-23|1236.54
#2022-03-24|1239.39
#2022-03-25|1197.47
#2022-03-28|1200.53
#2022-03-29|1208.88
#2022-03-30|1245.23
#2022-03-31|1221.88
#2022-04-01|1234.61
#2022-04-04|1273.00
#2022-04-05|1272.85
#2022-04-06|1255.90
#2022-04-07|1223.56
#2022-04-08|1239.47
#2022-04-11|1188.26
#2022-04-12|1198.58
#2022-04-13|1202.00
#2022-04-14|1233.96
#2022-04-15|1233.96
#2022-04-18|1233.87
#2022-04-19|1208.61
#2022-04-20|1186.68
#2022-04-21|1159.33
#2022-04-22|1170.88
#2022-04-25|1112.34
#2022-04-26|1114.31
#2022-04-27|1135.86
#2022-04-28|1166.30
#2022-04-29|1195.48
#2022-05-02|1195.24
#2022-05-03|1194.72
#2022-05-04|1179.01
#2022-05-05|1165.41
#2022-05-06|1121.40
#2022-05-09|1121.39
#2022-05-10|1111.11
#2022-05-11|1121.62
#2022-05-12|1098.68
#2022-05-13|1123.61
#2022-05-16|1130.72
#2022-05-17|1154.67
#2022-05-18|1167.96
#2022-05-19|1159.74
#2022-05-20|1180.71
#2022-05-23|1172.79
#2022-05-24|1148.19
#2022-05-25|1154.52
#2022-05-26|1161.23
#2022-05-27|1166.63
#2022-05-30|1181.58
#2022-05-31|1211.49
#2022-06-01|1211.76
#2022-06-02|1202.52
#2022-06-03|1202.58
#2022-06-06|1214.79
#2022-06-07|1216.26
#2022-06-08|1247.37
#2022-06-09|1232.61
#2022-06-10|1238.82
#2022-06-13|1203.91
#2022-06-14|1208.22
#2022-06-15|1216.35
#2022-06-16|1192.41
#2022-06-17|1195.71
#2022-06-20|1212.29
#2022-06-21|1227.65
#2022-06-22|1205.92
#2022-06-23|1221.77
#2022-06-24|1243.75
#2022-06-27|1271.67
#2022-06-28|1290.83
#2022-06-29|1269.47
#2022-06-30|1272.07
#2022-07-01|1272.09
#2022-07-04|1269.16
#2022-07-05|1263.47
#2022-07-06|1246.53
#2022-07-07|1249.63
#2022-07-08|1258.58
#2022-07-11|1230.35
#2022-07-12|1213.20
#2022-07-13|1209.68
#2022-07-14|1215.06
#2022-07-15|1185.22
#2022-07-18|1205.06
#2022-07-19|1197.60
#2022-07-20|1202.33
#2022-07-21|1189.45
#2022-07-22|1183.54
#2022-07-25|1177.22
#2022-07-26|1188.76
#2022-07-27|1175.22
#2022-07-28|1181.38
#2022-07-29|1154.19
#2022-08-01|1143.67
#2022-08-02|1117.23
#2022-08-03|1112.81
#2022-08-04|1127.99
#2022-08-05|1146.90
#2022-08-08|1141.08
#2022-08-09|1139.21
#2022-08-10|1116.02
#2022-08-11|1143.64
#2022-08-12|1151.80
#2022-08-15|1141.99
#2022-08-16|1138.91
#2022-08-17|1143.24
#2022-08-18|1129.88
#2022-08-19|1138.23
#2022-08-22|1140.39
#2022-08-23|1130.90
#2022-08-24|1107.43
#2022-08-25|1131.28
#2022-08-26|1143.10
#2022-08-29|1132.91
#2022-08-30|1131.82
#2022-08-31|1129.44
#2022-09-01|1123.88
#2022-09-02|1108.70
#2022-09-05|1101.54
#2022-09-06|1111.00
#2022-09-07|1108.76
#2022-09-08|1095.12
#2022-09-09|1119.43
#2022-09-12|1119.49
#2022-09-13|1119.52
#2022-09-14|1102.02
#2022-09-15|1102.43
#2022-09-16|1079.96
#2022-09-19|1061.96
#2022-09-20|1066.84
#2022-09-21|1044.93
#2022-09-22|1034.06
#2022-09-23|1010.64
#2022-09-26|1003.09
#2022-09-27|1017.25
#2022-09-28| 980.18
#2022-09-29| 960.36
#2022-09-30| 956.56
#2022-10-03| 954.33
#2022-10-04| 954.33
#2022-10-05|1002.62
#2022-10-06| 994.61
#2022-10-07| 967.78
#2022-10-10| 936.85
#2022-10-11| 926.02
#2022-10-12| 925.77
#2022-10-13| 914.90
#2022-10-14| 941.04
#2022-10-17| 946.09
#2022-10-18| 970.07
#2022-10-19| 953.99
#2022-10-20| 947.63
#2022-10-21| 958.39
#2022-10-24| 898.98
#2022-10-25| 907.90
#2022-10-26| 925.32
#2022-10-27| 929.90
#2022-10-28| 891.45
#2022-10-31| 861.22
#2022-11-01| 902.82
#2022-11-02| 926.12
#2022-11-03| 911.77
#2022-11-04| 952.02
#2022-11-07| 984.89
#2022-11-08| 977.14
#2022-11-09| 974.43
#2022-11-10| 956.22
#2022-11-11|1018.44
#2022-11-14|1052.76
#2022-11-15|1087.86
#2022-11-16|1077.37
#2022-11-17|1064.17
#2022-11-18|1058.41
#2022-11-21|1046.87
#2022-11-22|1031.09
#2022-11-23|1030.69
#2022-11-24|1048.86
#2022-11-25|1039.16
#2022-11-28|1030.48
#2022-11-29|1079.83
#2022-11-30|1111.04
#2022-12-01|1107.58
#2022-12-02|1098.42
#2022-12-05|1147.12
#2022-12-06|1140.44
#2022-12-07|1108.44
#2022-12-08|1152.27
#2022-12-09|1176.94
#2022-12-12|1158.03
#2022-12-13|1154.85
#2022-12-14|1160.78
#2022-12-15|1144.25
#2022-12-16|1155.39
#2022-12-19|1130.07
#2022-12-20|1108.25
#2022-12-21|1116.38
#2022-12-22|1133.79
#2022-12-23|1127.90
#2022-12-26|1128.18
#2022-12-27|1129.24
#2022-12-28|1147.24
#2022-12-29|1137.56
#2022-12-30|1146.99
#2023-01-02|1146.99
#2023-01-03|1171.36
#2023-01-04|1200.78
#2023-01-05|1211.67
#2023-01-06|1213.63
#2023-01-09|1238.10
#2023-01-10|1232.64
#2023-01-11|1227.36
#2023-01-12|1222.93
#2023-01-13|1252.94
#2023-01-16|1258.35
#2023-01-17|1244.19
#2023-01-18|1244.06
#2023-01-19|1252.62
#2023-01-20|1275.02
#2023-01-23|1274.20
#2023-01-24|1274.15
#2023-01-25|1274.07
#2023-01-26|1303.95
#2023-01-27|1308.02
#2023-01-30|1256.33
#2023-01-31|1239.26
#2023-02-01|1269.04
#2023-02-02|1263.79
#2023-02-03|1249.30
#2023-02-06|1208.28
#2023-02-07|1211.06
#2023-02-08|1212.40
#2023-02-09|1231.92
#2023-02-10|1204.29
#2023-02-13|1208.64
#2023-02-14|1204.23
#2023-02-15|1184.25
#2023-02-16|1186.38
#2023-02-17|1177.21
#2023-02-20|1199.51
#2023-02-21|1186.30
#2023-02-22|1176.50
#2023-02-23|1177.67
#2023-02-24|1155.69
#2023-02-27|1141.60
#2023-02-28|1126.21
#2023-03-01|1172.62
#2023-03-02|1169.11
#2023-03-03|1181.51
#2023-03-06|1181.19
#2023-03-07|1167.50
#2023-03-08|1142.40
#2023-03-09|1122.09
#2023-03-10|1098.70
#2023-03-13|1113.26
#2023-03-14|1086.57
#2023-03-15|1108.29
#2023-03-16|1098.78
#2023-03-17|1125.50
#2023-03-20|1102.04
#2023-03-21|1120.89
#2023-03-22|1129.70
#2023-03-23|1145.08
#2023-03-24|1138.33
#2023-03-27|1124.41
#2023-03-28|1130.81
#2023-03-29|1136.08
#2023-03-30|1134.80
#2023-03-31|1129.77
#2023-04-03|1132.25
#2023-04-04|1124.65
#2023-04-05|1124.58
#2023-04-06|1122.71
#2023-04-07|1122.25
#2023-04-10|1121.84
#2023-04-11|1144.50
#2023-04-12|1145.54
#2023-04-13|1149.27
#2023-04-14|1159.16
#2023-04-17|1167.48
#2023-04-18|1161.72
#2023-04-19|1152.92
#2023-04-20|1147.10
#2023-04-21|1129.97
#2023-04-24|1125.77
#2023-04-25|1101.84
#2023-04-26|1114.72
#2023-04-27|1118.75
#2023-04-28|1122.86
#2023-05-01|1122.87
#2023-05-02|1119.21
#2023-05-03|1104.64
#2023-05-04|1125.70
#2023-05-05|1134.31
#2023-05-08|1141.60
#2023-05-09|1128.28
#2023-05-10|1126.06
#2023-05-11|1121.72
#2023-05-12|1093.87
#2023-05-15|1104.64
#2023-05-16|1101.38
#2023-05-17|1074.21
#2023-05-18|1078.45
#2023-05-19|1068.67
#2023-05-22|1073.34
#2023-05-23|1058.91
#2023-05-24|1041.14
#2023-05-25|1021.18
#2023-05-26|1020.88
#2023-05-29|1007.58
#2023-05-30|1004.29
#2023-05-31| 988.02
#2023-06-01| 985.33
#2023-06-02|1017.81
#2023-06-05|1016.45
#2023-06-06|1011.36
#2023-06-07|1017.04
#2023-06-08|1022.02
#2023-06-09|1027.28
#2023-06-12|1019.54
#2023-06-13|1025.04
#2023-06-14|1024.89
#2023-06-15|1043.01
#2023-06-16|1057.45
#2023-06-19|1043.52
#2023-06-20|1022.22
#2023-06-21|1001.21
#2023-06-22|1000.80
#2023-06-23| 975.17
#2023-06-26| 982.09
#2023-06-27|1001.79
#2023-06-28|1001.55
#2023-06-29| 990.09
#2023-06-30| 997.32
#2023-07-03|1017.03
#2023-07-04|1024.66
#2023-07-05|1012.45
#2023-07-06| 995.18
#2023-07-07| 985.45
#2023-07-10| 991.58
#2023-07-11|1003.13
#2023-07-12|1004.31
#2023-07-13|1024.72
#2023-07-14|1024.41
#2023-07-17|1024.34
#2023-07-18|1013.04
#2023-07-19|1014.41
#2023-07-20|1009.19
#2023-07-21|1009.94
#2023-07-24| 996.77
#2023-07-25|1035.20
#2023-07-26|1036.65
#2023-07-27|1046.47
#2023-07-28|1070.80
#2023-07-31|1079.24
#2023-08-01|1072.73
#2023-08-02|1052.06
#2023-08-03|1054.03
#2023-08-04|1063.49
#2023-08-07|1042.81
#2023-08-08|1028.73
#2023-08-09|1032.27
#2023-08-10|1028.60
#2023-08-11|1009.96
#2023-08-14| 997.14
#2023-08-15| 990.89
#2023-08-16| 978.17
#2023-08-17| 983.51
#2023-08-18| 966.45
#2023-08-21| 945.48
#2023-08-22| 956.78
#2023-08-23| 952.53
#2023-08-24| 966.76
#2023-08-25| 965.72
#2023-08-28| 967.30
#2023-08-29| 990.45
#2023-08-30| 979.96
#2023-08-31| 968.80
#2023-09-01| 968.17
#2023-09-04|1000.43
#2023-09-05| 984.78
#2023-09-06| 982.83
#2023-09-07| 972.55
#2023-09-08| 972.21
#2023-09-11| 980.71
#2023-09-12| 973.56
#2023-09-13| 968.26
#2023-09-14| 968.24
#2023-09-15| 972.16
#2023-09-18| 968.34
#2023-09-19| 970.28
#2023-09-20| 960.77
#2023-09-21| 948.24
#2023-09-22| 966.78
#2023-09-25| 952.34
#2023-09-26| 942.60
#2023-09-27| 945.35
#2023-09-28| 939.64
#2023-09-29| 951.69
#2023-10-02| 951.60
#2023-10-03| 925.05
#2023-10-04| 912.97
#2023-10-05| 912.12
#2023-10-06| 928.49
#2023-10-09| 929.95
#2023-10-10| 931.05
#2023-10-11| 946.77
#2023-10-12| 961.99
#2023-10-13| 941.72
#2023-10-16| 929.56
#2023-10-17| 935.77
#2023-10-18| 924.52
#2023-10-19| 905.78
#2023-10-20| 898.60
#2023-10-23| 898.46
#2023-10-24| 896.57
#2023-10-25| 908.18
#2023-10-26| 901.20
#2023-10-27| 920.87
#2023-10-30| 930.00
#2023-10-31| 914.94
#2023-11-01| 912.84
#2023-11-02| 914.57
#2023-11-03| 932.09
#2023-11-06| 959.38
#2023-11-07| 946.77
#2023-11-08| 946.00
#2023-11-09| 938.51
#2023-11-10| 925.34
#2023-11-13| 933.01
#2023-11-14| 934.71
#2023-11-15| 960.06
#2023-11-16| 950.12
#2023-11-17| 938.81
#2023-11-20| 952.41
#2023-11-21| 951.13
#2023-11-22| 944.04
#2023-11-23| 960.65
#2023-11-24| 947.69
#2023-11-27| 941.63
#2023-11-28| 937.47
#2023-11-29| 917.71
#2023-11-30| 915.26
#2023-12-01| 908.14
#2023-12-04| 893.82
#2023-12-05| 881.65
#2023-12-06| 888.62
#2023-12-07| 881.19
#2023-12-08| 873.88
#2023-12-11| 872.83
#2023-12-12| 880.15
#2023-12-13| 865.79
#2023-12-14| 875.61
#2023-12-15| 889.90
#2023-12-18| 880.38
#2023-12-19| 867.61
#2023-12-20| 866.73
#2023-12-21| 871.87
#2023-12-22| 860.43
#2023-12-25| 860.70
#2023-12-26| 861.22
#2023-12-27| 866.50
#2023-12-28| 893.09
#2023-12-29| 902.57
#2024-01-01| 902.57
#2024-01-02| 889.88
#2024-01-03| 884.88
#2024-01-04| 884.51
#2024-01-05| 879.44
#2024-01-08| 861.12
#2024-01-09| 863.10
#2024-01-10| 860.01
#2024-01-11| 866.30
#2024-01-12| 867.30
#2024-01-15| 867.78
#2024-01-16| 854.95
#2024-01-17| 814.07
#2024-01-18| 819.11
#2024-01-19| 804.56
#2024-01-22| 770.99
#2024-01-23| 789.67
#2024-01-24| 819.63
#2024-01-25| 835.06
#2024-01-26| 817.34
#2024-01-29| 818.50
#2024-01-30| 793.72
#2024-01-31| 779.36
#2024-02-01| 786.56
#2024-02-02| 779.01
#2024-02-05| 769.98
#2024-02-06| 803.17
#2024-02-07| 799.28
#2024-02-08| 805.42
#2024-02-09| 788.41
#2024-02-12| 788.64
#2024-02-13| 788.66
#2024-02-14| 784.37
#2024-02-15| 785.44
#2024-02-16| 818.47
#2024-02-19| 814.09
#2024-02-20| 828.86
#2024-02-21| 844.02
#2024-02-22| 862.54
#2024-02-23| 862.36
#2024-02-26| 858.48
#2024-02-27| 863.99
#2024-02-28| 845.82
#2024-02-29| 851.73
#2024-03-01| 854.65
#2024-03-04| 856.20
#2024-03-05| 835.60
#2024-03-06| 848.38
#2024-03-07| 841.99
#2024-03-08| 855.63
#2024-03-11| 869.23
#2024-03-12| 885.55
#2024-03-13| 884.06
#2024-03-14| 882.07
#2024-03-15| 874.53
#2024-03-18| 880.02
#2024-03-19| 864.62
#2024-03-20| 870.07
#2024-03-21| 879.08
#2024-03-22| 858.62
#2024-03-25| 851.84
#2024-03-26| 842.10
#2024-03-27| 835.04
#2024-03-28| 839.75
#2024-03-29| 839.80
#2024-04-01| 839.72
#2024-04-02| 853.41
#2024-04-03| 853.93
#2024-04-04| 853.98
#2024-04-05| 840.52
#2024-04-08| 846.77
#2024-04-09| 860.98
#2024-04-10| 867.53
#2024-04-11| 866.81
#2024-04-12| 856.01
#2024-04-15| 851.37
#2024-04-16| 834.11
#2024-04-17| 839.28
#2024-04-18| 845.88
#2024-04-19| 836.40
#2024-04-22| 840.49
#2024-04-23| 844.22
#2024-04-24| 862.86
#2024-04-25| 868.67
#2024-04-26| 894.69
#2024-04-29| 899.28
#2024-04-30| 900.78
#2024-05-01| 900.51
#2024-05-02| 921.84
#2024-05-03| 931.13
#2024-05-06| 942.29
#2024-05-07| 944.85
#2024-05-08| 931.51
#2024-05-09| 953.18
#2024-05-10| 974.04
#2024-05-13| 988.31
#2024-05-14| 987.90
#2024-05-15| 987.75
#2024-05-16| 996.31
#2024-05-17|1002.43
#2024-05-20|1011.98
#2024-05-21| 985.50
#2024-05-22| 989.45
#2024-05-23| 970.58
#2024-05-24| 946.46
#2024-05-27| 968.30
#2024-05-28| 965.18
#2024-05-29| 952.65
#2024-05-30| 946.15
#2024-05-31| 937.10
#2024-06-03| 947.63
#2024-06-04| 949.97
#2024-06-05| 945.12
#2024-06-06| 950.32
#2024-06-07| 950.20
#2024-06-10| 949.99
#2024-06-11| 928.47
#2024-06-12| 924.06
#2024-06-13| 933.68
#2024-06-14| 934.10
#2024-06-17| 920.01
#2024-06-18| 924.31
#2024-06-19| 942.82
#2024-06-20| 931.32
#2024-06-21| 917.71
#2024-06-24| 913.28
#2024-06-25| 913.34
#2024-06-26| 910.62
#2024-06-27| 888.61
#2024-06-28| 893.52
#2024-07-01| 893.37
#2024-07-02| 884.86
#2024-07-03| 894.41
#2024-07-04| 896.03
#2024-07-05| 886.56
#2024-07-08| 875.67
#2024-07-09| 881.41
#2024-07-10| 873.41
#2024-07-11| 887.54
#2024-07-12| 895.81
#2024-07-15| 885.02
#2024-07-16| 878.18
#2024-07-17| 875.71
#2024-07-18| 880.88
#2024-07-19| 866.33
#2024-07-22| 872.40
#2024-07-23| 858.28
#2024-07-24| 851.91
#2024-07-25| 836.02
#2024-07-26| 842.41
#2024-07-29| 841.34
#2024-07-30| 828.24
#2024-07-31| 856.93
#2024-08-01| 850.79
#2024-08-02| 836.94
#2024-08-05| 826.29
#2024-08-06| 829.06
#2024-08-07| 843.63
#2024-08-08| 836.05
#2024-08-09| 838.77
#2024-08-12| 837.78
#2024-08-13| 839.86
#2024-08-14| 830.47
#2024-08-15| 830.73
#2024-08-16| 837.83
#2024-08-19| 846.35
#2024-08-20| 837.61
#2024-08-21| 837.82
#2024-08-22| 839.87
#2024-08-23| 836.50
#2024-08-26| 845.13
#2024-08-27| 847.36
#2024-08-28| 836.63
#2024-08-29| 844.11
#2024-08-30| 856.15
#2024-09-02| 849.94
#2024-09-03| 848.14
#2024-09-04| 842.25
#2024-09-05| 847.35
#2024-09-06| 847.37
#2024-09-09| 831.00
#2024-09-10| 823.86
#2024-09-11| 816.72
#2024-09-12| 820.21
#2024-09-13| 827.12
#2024-09-16| 831.98
#2024-09-17| 838.30
#2024-09-18| 838.64
#2024-09-19| 855.93
#2024-09-20| 868.91
#2024-09-23| 866.14
#2024-09-24| 897.88
#2024-09-25| 903.86
#2024-09-26| 958.40
#2024-09-27|1017.28
#2024-09-30|1078.86
#2024-10-01|1077.65
#2024-10-02|1153.05
#2024-10-03|1115.75
#2024-10-04|1165.72
#2024-10-07|1220.30
#2024-10-08|1063.67
#2024-10-09|1032.79
#2024-10-10|1060.44
#2024-10-11|1060.11
#2024-10-14|1044.36
#2024-10-15| 998.54
#2024-10-16| 994.70
#2024-10-17| 977.80
#2024-10-18|1020.06
#2024-10-21|1008.21
#2024-10-22|1019.95
#2024-10-23|1039.22
#2024-10-24|1019.11
#2024-10-25|1030.13
#2024-10-28|1037.04
#2024-10-29|1030.16
#2024-10-30|1010.09
#2024-10-31|1009.35
#2024-11-01|1013.00
#2024-11-04|1023.86
#2024-11-05|1053.17
#2024-11-06|1036.23
#2024-11-07|1056.10
#2024-11-08|1057.08
#2024-11-11|1053.37
#2024-11-12|1020.19
#2024-11-13|1015.04
#2024-11-14| 987.64
#2024-11-15| 983.44
#2024-11-18| 987.02
#2024-11-19| 997.54
#2024-11-20|1007.08
#2024-11-21|1002.10
#2024-11-22| 974.88
#2024-11-25| 976.28
#2024-11-26| 969.96
#2024-11-27| 996.17
#2024-11-28| 977.79
#2024-11-29| 988.57
#2024-12-02|1002.28
#2024-12-03|1011.03
#2024-12-04|1006.33
#2024-12-05| 997.95
#2024-12-06|1016.05
#2024-12-09|1054.24
#2024-12-10|1035.55
#2024-12-11|1035.14
#2024-12-12|1049.33
#2024-12-13|1028.62
#2024-12-16|1019.52
#2024-12-17|1012.73
#2024-12-18|1026.50
#2024-12-19|1019.02
#2024-12-20|1011.93
#2024-12-23|1013.92
#2024-12-24|1021.33
#2024-12-25|1021.33
#2024-12-26|1021.20
#2024-12-27|1020.70
#2024-12-30|1018.22
#2024-12-31|1020.33
#2025-01-01|1020.33
#2025-01-02| 991.59
#2025-01-03| 991.09
#2025-01-06| 987.05
#2025-01-07| 986.21
#2025-01-08| 975.05
#2025-01-09| 975.40
#2025-01-10| 962.17
#2025-01-13| 958.91
#2025-01-14| 981.99
#2025-01-15| 977.91
#2025-01-16| 989.89
#2025-01-17| 997.77
#2025-01-20|1007.96
#2025-01-21|1021.53
#2025-01-22|1008.98
#2025-01-23|1001.45
#2025-01-24|1019.49
#2025-01-27|1025.09
#2025-01-28|1026.53
#2025-01-29|1026.42
#2025-01-30|1026.48
#2025-01-31|1026.41
#2025-02-03|1019.78
#2025-02-04|1051.19
#2025-02-05|1044.24
#2025-02-06|1063.62
#2025-02-07|1077.05
#2025-02-10|1084.28
#2025-02-11|1063.02
#2025-02-12|1077.97
#2025-02-13|1064.78
#2025-02-14|1110.49
#2025-02-17|1108.06
#2025-02-18|1118.76
#2025-02-19|1126.62
#2025-02-20|1109.20
#2025-02-21|1136.91
#2025-02-24|1133.24
#2025-02-25|1118.88
#2025-02-26|1146.05
#2025-02-27|1151.22
#2025-02-28|1103.01
#2025-03-03|1112.94
#2025-03-04|1115.81
#2025-03-05|1145.98
#2025-03-06|1174.62
#2025-03-07|1179.22
#2025-03-10|1172.70
#2025-03-11|1192.82
#2025-03-12|1186.09
#2025-03-13|1176.19
#2025-03-14|1201.23
#2025-03-17|1214.09
#2025-03-18|1232.32
#2025-03-19|1229.14
#2025-03-20|1206.13
#2025-03-21|1172.79
#2025-03-24|1176.61
#2025-03-25|1148.47
#2025-03-26|1156.85
#2025-03-27|1162.09
#2025-03-28|1157.02
#2025-03-31|1131.89
#2025-04-01|1140.87
#2025-04-02|1143.81
#2025-04-03|1123.44
#2025-04-04|1124.44
#2025-04-07| 949.59
#2025-04-08| 987.83
#2025-04-09|1013.69
#2025-04-10|1034.59
#2025-04-11|1061.01
#2025-04-14|1077.81
#2025-04-15|1074.77
#2025-04-16|1047.05
#2025-04-17|1054.51
#2025-04-18|1054.32
#2025-04-21|1053.06
#2025-04-22|1069.78
#2025-04-23|1086.88
#2025-04-24|1079.63
#2025-04-25|1078.38
#2025-04-28|1080.34
#2025-04-29|1090.32
#2025-04-30|1100.93
#2025-05-01|1100.57
#2025-05-02|1127.25
#2025-05-05|1127.26
#2025-05-06|1127.33
#2025-05-07|1117.29
#2025-05-08|1115.46
#2025-05-09|1111.14
#2025-05-12|1140.17
#2025-05-13|1131.14
#2025-05-14|1146.44
#2025-05-15|1132.29
#2025-05-16|1133.66
#2025-05-19|1137.98
#2025-05-20|1145.79
#2025-05-21|1161.85
#2025-05-22|1157.28
#2025-05-23|1155.48
#2025-05-26|1144.35
#2025-05-27|1153.05
#2025-05-28|1152.75
#2025-05-29|1170.84
#2025-05-30|1143.31
#2025-06-02|1137.01
#2025-06-03|1151.45
#2025-06-04|1161.88
#2025-06-05|1165.33
#2025-06-06|1161.88
#2025-06-09|1181.20
#2025-06-10|1189.79
#2025-06-11|1206.78
#2025-06-12|1208.41
#2025-06-13|1200.47
#2025-06-16|1208.98
#2025-06-17|1198.33
#2025-06-18|1191.49
#2025-06-19|1157.32
#2025-06-20|1165.75
#2025-06-23|1179.02
#2025-06-24|1208.61
#2025-06-25|1222.07
#2025-06-26|1219.14
#2025-06-27|1219.41
#2025-06-30|1221.64
#2025-07-01|1221.43
#2025-07-02|1224.95
#2025-07-03|1236.81
#2025-07-04|1243.97
#2025-07-07|1237.81
#2025-07-08|1250.46
#2025-07-09|1242.40
#2025-07-10|1248.18
#2025-07-11|1253.08
#2025-07-14|1267.21
#2025-07-15|1282.13
#2025-07-16|1273.16
#2025-07-17|1284.77
#2025-07-18|1302.00
#2025-07-21|1315.81
#2025-07-22|1322.67
#2025-07-23|1337.44
#2025-07-24|1359.39
#2025-07-25|1356.29
#2025-07-28|1348.47
#2025-07-29|1363.60
#2025-07-30|1351.64
#2025-07-31|1322.76
#2025-08-01|1300.67
#2025-08-04|1325.87
#2025-08-05|1341.95
#2025-08-06|1349.78
#2025-08-07|1356.05
#2025-08-08|1347.02
#2025-08-11|1349.63
#2025-08-12|1351.85
#2025-08-13|1376.87
#2025-08-14|1384.37
#2025-08-15|1404.95
#2025-08-18|1412.36
#2025-08-19|1408.75
#2025-08-20|1407.16
#2025-08-21|1409.00
#2025-08-22|1423.36
#2025-08-25|1444.80
#2025-08-26|1441.90
#2025-08-27|1415.08
#2025-08-28|1419.66
#2025-08-29|1429.69
#2025-09-01|1436.33
#2025-09-02|1424.96
#2025-09-03|1423.17
#2025-09-04|1390.66
#2025-09-05|1428.21
#2025-09-08|1439.83
#2025-09-09|1443.56
#2025-09-10|1446.48
#2025-09-11|1449.28
#2025-09-12|1466.42
#2025-09-15|1456.10
#2025-09-16|1448.47
#2025-09-17|1471.23
#2025-09-18|1458.97
#2025-09-19|1462.36
#2025-09-22|1464.06
#2025-09-23|1443.28
#2025-09-24|1443.97
#2025-09-25|1447.37
#2025-09-26|1431.41
#2025-09-29|1468.87
#2025-09-30|1501.15
#2025-10-01|1500.86
#2025-10-02|1516.68
#2025-10-03|1512.45
#2025-10-06|1512.31
#2025-10-07|1512.25
#2025-10-08|1511.93
#2025-10-09|1511.13
#2025-10-10|1479.16
#2025-10-13|1476.57
#2025-10-14|1434.51
#2025-10-15|1471.72
#2025-10-16|1477.15
#2025-10-17|1421.50
#2025-10-20|1436.56
#2025-10-21|1448.16
#2025-10-22|1435.79
#2025-10-23|1433.04
#2025-10-24|1458.36
#2025-10-27|1482.62
#2025-10-28|1460.70
#2025-10-29|1460.56
#2025-10-30|1460.95
#2025-10-31|1434.22
#2025-11-03|1442.55
#2025-11-04|1415.46
#2025-11-05|1417.80
#2025-11-06|1455.64
#2025-11-07|1436.87
#2025-11-10|1459.03
#2025-11-11|1455.60
#2025-11-12|1461.81
#2025-11-13|1476.62
#2025-11-14|1448.65
#2025-11-17|1436.54
#2025-11-18|1403.63
#2025-11-19|1405.04
#2025-11-20|1405.21
#2025-11-21|1361.40
#2025-11-24|1380.10
#2025-11-25|1391.31
#2025-11-26|1398.54
#2025-11-27|1398.93
#2025-11-28|1395.95
#2025-12-01|1414.43
#2025-12-02|1413.36
#2025-12-03|1398.12
#2025-12-04|1407.57
#2025-12-05|1422.54
#2025-12-08|1418.43
#2025-12-09|1385.82
#2025-12-10|1387.37
#2025-12-11|1368.48
#2025-12-12|1390.99
#2025-12-15|1383.04
#2025-12-16|1359.81
#2025-12-17|1373.03
#2025-12-18|1369.74
#2025-12-19|1383.77
#2025-12-22|1396.44
#2025-12-23|1391.30
#2025-12-24|1389.52
#2025-12-25|1389.68
#2025-12-26|1390.29
#2025-12-29|1379.19
#2025-12-30|1385.98
#2025-12-31|1382.71
#2026-01-01|1382.71
#2026-01-02|1413.23
#2026-01-05|1425.62
#2026-01-06|1456.76
#2026-01-07|1470.49
#2026-01-08|1461.67
#2026-01-09|1478.51