Table Data - NASDAQ Hong Kong Large Cap Net Total Return Index
| Title | NASDAQ Hong Kong Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQHKLCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-24 |
| Last Updated | 2026-03-24 10:47 PM CDT |
| Notes | For more information about this series, see: NQHKLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 436.65 |
| 2001-04-02 | 437.12 |
| 2001-04-03 | 437.76 |
| 2001-04-04 | 426.07 |
| 2001-04-05 | 426.06 |
| 2001-04-06 | 425.00 |
| 2001-04-09 | 416.33 |
| 2001-04-10 | 409.86 |
| 2001-04-11 | 424.18 |
| 2001-04-12 | 434.73 |
| 2001-04-13 | . |
| 2001-04-16 | 434.72 |
| 2001-04-17 | 428.42 |
| 2001-04-18 | 440.33 |
| 2001-04-19 | 458.36 |
| 2001-04-20 | 453.19 |
| 2001-04-23 | 450.47 |
| 2001-04-24 | 449.47 |
| 2001-04-25 | 444.66 |
| 2001-04-26 | 443.50 |
| 2001-04-27 | 445.15 |
| 2001-04-30 | 445.16 |
| 2001-05-01 | 445.16 |
| 2001-05-02 | 451.95 |
| 2001-05-03 | 451.89 |
| 2001-05-04 | 444.74 |
| 2001-05-07 | 455.78 |
| 2001-05-08 | 453.90 |
| 2001-05-09 | 454.34 |
| 2001-05-10 | 458.33 |
| 2001-05-11 | 460.58 |
| 2001-05-14 | 449.67 |
| 2001-05-15 | 452.52 |
| 2001-05-16 | 456.70 |
| 2001-05-17 | 462.92 |
| 2001-05-18 | 458.26 |
| 2001-05-21 | 464.70 |
| 2001-05-22 | 467.12 |
| 2001-05-23 | 466.53 |
| 2001-05-24 | 466.12 |
| 2001-05-25 | 459.89 |
| 2001-05-28 | . |
| 2001-05-29 | 456.05 |
| 2001-05-30 | 450.48 |
| 2001-05-31 | 442.02 |
| 2001-06-01 | 444.15 |
| 2001-06-04 | 445.92 |
| 2001-06-05 | 453.48 |
| 2001-06-06 | 456.70 |
| 2001-06-07 | 461.30 |
| 2001-06-08 | 461.50 |
| 2001-06-11 | 453.90 |
| 2001-06-12 | 448.97 |
| 2001-06-13 | 445.03 |
| 2001-06-14 | 437.19 |
| 2001-06-15 | 431.95 |
| 2001-06-18 | 431.16 |
| 2001-06-19 | 433.94 |
| 2001-06-20 | 429.20 |
| 2001-06-21 | 436.12 |
| 2001-06-22 | 429.69 |
| 2001-06-25 | 429.70 |
| 2001-06-26 | 426.30 |
| 2001-06-27 | 424.74 |
| 2001-06-28 | 419.33 |
| 2001-06-29 | 426.73 |
| 2001-07-02 | 426.74 |
| 2001-07-03 | 428.44 |
| 2001-07-04 | . |
| 2001-07-05 | 425.92 |
| 2001-07-06 | 425.91 |
| 2001-07-09 | 418.60 |
| 2001-07-10 | 422.70 |
| 2001-07-11 | 420.67 |
| 2001-07-12 | 422.82 |
| 2001-07-13 | 418.73 |
| 2001-07-16 | 418.18 |
| 2001-07-17 | 420.41 |
| 2001-07-18 | 422.26 |
| 2001-07-19 | 418.00 |
| 2001-07-20 | 419.36 |
| 2001-07-23 | 418.51 |
| 2001-07-24 | 412.82 |
| 2001-07-25 | 412.82 |
| 2001-07-26 | 403.42 |
| 2001-07-27 | 406.13 |
| 2001-07-30 | 403.06 |
| 2001-07-31 | 414.54 |
| 2001-08-01 | 421.31 |
| 2001-08-02 | 418.47 |
| 2001-08-03 | 410.70 |
| 2001-08-06 | 408.65 |
| 2001-08-07 | 403.26 |
| 2001-08-08 | 395.57 |
| 2001-08-09 | 384.16 |
| 2001-08-10 | 388.14 |
| 2001-08-13 | 378.28 |
| 2001-08-14 | 388.23 |
| 2001-08-15 | 390.82 |
| 2001-08-16 | 388.49 |
| 2001-08-17 | 396.57 |
| 2001-08-20 | 390.87 |
| 2001-08-21 | 387.52 |
| 2001-08-22 | 385.78 |
| 2001-08-23 | 392.39 |
| 2001-08-24 | 393.61 |
| 2001-08-27 | 397.63 |
| 2001-08-28 | 398.39 |
| 2001-08-29 | 401.03 |
| 2001-08-30 | 401.68 |
| 2001-08-31 | 391.90 |
| 2001-09-03 | . |
| 2001-09-04 | 394.95 |
| 2001-09-05 | 389.70 |
| 2001-09-06 | 378.54 |
| 2001-09-07 | 364.34 |
| 2001-09-10 | 364.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 322.47 |
| 2001-09-18 | 317.97 |
| 2001-09-19 | 324.18 |
| 2001-09-20 | 314.45 |
| 2001-09-21 | 299.81 |
| 2001-09-24 | 310.82 |
| 2001-09-25 | 312.68 |
| 2001-09-26 | 313.16 |
| 2001-09-27 | 326.24 |
| 2001-09-28 | 334.94 |
| 2001-10-01 | 334.98 |
| 2001-10-02 | 334.97 |
| 2001-10-03 | 336.97 |
| 2001-10-04 | 343.82 |
| 2001-10-05 | 347.84 |
| 2001-10-08 | 337.57 |
| 2001-10-09 | 348.69 |
| 2001-10-10 | 346.74 |
| 2001-10-11 | 354.10 |
| 2001-10-12 | 346.67 |
| 2001-10-15 | 346.10 |
| 2001-10-16 | 349.21 |
| 2001-10-17 | 361.73 |
| 2001-10-18 | 348.63 |
| 2001-10-19 | 343.37 |
| 2001-10-22 | 344.49 |
| 2001-10-23 | 353.79 |
| 2001-10-24 | 352.23 |
| 2001-10-25 | 352.24 |
| 2001-10-26 | 357.60 |
| 2001-10-29 | 350.18 |
| 2001-10-30 | 347.35 |
| 2001-10-31 | 347.14 |
| 2001-11-01 | 348.99 |
| 2001-11-02 | 347.53 |
| 2001-11-05 | 356.35 |
| 2001-11-06 | 355.85 |
| 2001-11-07 | 351.66 |
| 2001-11-08 | 361.84 |
| 2001-11-09 | 367.74 |
| 2001-11-12 | 369.57 |
| 2001-11-13 | 370.81 |
| 2001-11-14 | 382.98 |
| 2001-11-15 | 392.71 |
| 2001-11-16 | 396.91 |
| 2001-11-19 | 397.17 |
| 2001-11-20 | 395.00 |
| 2001-11-21 | 392.26 |
| 2001-11-22 | . |
| 2001-11-23 | 394.21 |
| 2001-11-26 | 399.56 |
| 2001-11-27 | 393.49 |
| 2001-11-28 | 383.86 |
| 2001-11-29 | 385.34 |
| 2001-11-30 | 393.19 |
| 2001-12-03 | 391.74 |
| 2001-12-04 | 404.73 |
| 2001-12-05 | 418.07 |
| 2001-12-06 | 416.19 |
| 2001-12-07 | 419.68 |
| 2001-12-10 | 420.94 |
| 2001-12-11 | 415.35 |
| 2001-12-12 | 422.48 |
| 2001-12-13 | 413.53 |
| 2001-12-14 | 409.96 |
| 2001-12-17 | 411.30 |
| 2001-12-18 | 414.02 |
| 2001-12-19 | 418.24 |
| 2001-12-20 | 418.98 |
| 2001-12-21 | 404.36 |
| 2001-12-24 | 405.10 |
| 2001-12-25 | . |
| 2001-12-26 | 405.09 |
| 2001-12-27 | 409.58 |
| 2001-12-28 | 413.46 |
| 2001-12-31 | 411.85 |
| 2002-01-01 | . |
| 2002-01-02 | 410.40 |
| 2002-01-03 | 410.93 |
| 2002-01-04 | 420.35 |
| 2002-01-07 | 431.24 |
| 2002-01-08 | 428.38 |
| 2002-01-09 | 425.87 |
| 2002-01-10 | 419.33 |
| 2002-01-11 | 412.84 |
| 2002-01-14 | 414.78 |
| 2002-01-15 | 408.35 |
| 2002-01-16 | 406.29 |
| 2002-01-17 | 408.94 |
| 2002-01-18 | 405.25 |
| 2002-01-21 | . |
| 2002-01-22 | 403.10 |
| 2002-01-23 | 402.21 |
| 2002-01-24 | 400.09 |
| 2002-01-25 | 399.37 |
| 2002-01-28 | 398.91 |
| 2002-01-29 | 409.60 |
| 2002-01-30 | 399.67 |
| 2002-01-31 | 398.84 |
| 2002-02-01 | 394.31 |
| 2002-02-04 | 396.15 |
| 2002-02-05 | 390.86 |
| 2002-02-06 | 390.55 |
| 2002-02-07 | 382.68 |
| 2002-02-08 | 381.60 |
| 2002-02-11 | 390.61 |
| 2002-02-12 | 390.60 |
| 2002-02-13 | 390.61 |
| 2002-02-14 | 390.61 |
| 2002-02-15 | 393.38 |
| 2002-02-18 | . |
| 2002-02-19 | 389.20 |
| 2002-02-20 | 390.42 |
| 2002-02-21 | 391.99 |
| 2002-02-22 | 385.61 |
| 2002-02-25 | 375.94 |
| 2002-02-26 | 369.97 |
| 2002-02-27 | 372.44 |
| 2002-02-28 | 365.22 |
| 2002-03-01 | 365.33 |
| 2002-03-04 | 376.30 |
| 2002-03-05 | 386.23 |
| 2002-03-06 | 385.00 |
| 2002-03-07 | 390.36 |
| 2002-03-08 | 391.78 |
| 2002-03-11 | 394.31 |
| 2002-03-12 | 393.70 |
| 2002-03-13 | 391.50 |
| 2002-03-14 | 395.05 |
| 2002-03-15 | 393.60 |
| 2002-03-18 | 395.01 |
| 2002-03-19 | 394.43 |
| 2002-03-20 | 390.67 |
| 2002-03-21 | 382.43 |
| 2002-03-22 | 383.20 |
| 2002-03-25 | 384.14 |
| 2002-03-26 | 382.77 |
| 2002-03-27 | 389.16 |
| 2002-03-28 | 389.15 |
| 2002-03-29 | . |
| 2002-04-01 | 389.16 |
| 2002-04-02 | 382.68 |
| 2002-04-03 | 380.26 |
| 2002-04-04 | 382.51 |
| 2002-04-05 | 382.51 |
| 2002-04-08 | 376.84 |
| 2002-04-09 | 377.14 |
| 2002-04-10 | 373.60 |
| 2002-04-11 | 377.12 |
| 2002-04-12 | 376.47 |
| 2002-04-15 | 376.08 |
| 2002-04-16 | 378.05 |
| 2002-04-17 | 391.08 |
| 2002-04-18 | 396.48 |
| 2002-04-19 | 399.51 |
| 2002-04-22 | 394.07 |
| 2002-04-23 | 400.55 |
| 2002-04-24 | 404.70 |
| 2002-04-25 | 400.43 |
| 2002-04-26 | 399.86 |
| 2002-04-29 | 398.98 |
| 2002-04-30 | 405.59 |
| 2002-05-01 | 405.60 |
| 2002-05-02 | 415.78 |
| 2002-05-03 | 414.90 |
| 2002-05-06 | 414.29 |
| 2002-05-07 | 416.94 |
| 2002-05-08 | 412.80 |
| 2002-05-09 | 409.02 |
| 2002-05-10 | 409.48 |
| 2002-05-13 | 412.65 |
| 2002-05-14 | 410.28 |
| 2002-05-15 | 417.03 |
| 2002-05-16 | 418.32 |
| 2002-05-17 | 421.68 |
| 2002-05-20 | 421.67 |
| 2002-05-21 | 415.90 |
| 2002-05-22 | 417.58 |
| 2002-05-23 | 410.48 |
| 2002-05-24 | 407.40 |
| 2002-05-27 | . |
| 2002-05-28 | 403.93 |
| 2002-05-29 | 398.57 |
| 2002-05-30 | 394.43 |
| 2002-05-31 | 393.04 |
| 2002-06-03 | 392.80 |
| 2002-06-04 | 393.11 |
| 2002-06-05 | 397.91 |
| 2002-06-06 | 397.01 |
| 2002-06-07 | 396.67 |
| 2002-06-10 | 397.60 |
| 2002-06-11 | 393.87 |
| 2002-06-12 | 389.98 |
| 2002-06-13 | 389.20 |
| 2002-06-14 | 384.11 |
| 2002-06-17 | 380.37 |
| 2002-06-18 | 377.91 |
| 2002-06-19 | 369.73 |
| 2002-06-20 | 374.51 |
| 2002-06-21 | 368.92 |
| 2002-06-24 | 368.77 |
| 2002-06-25 | 367.21 |
| 2002-06-26 | 359.44 |
| 2002-06-27 | 366.62 |
| 2002-06-28 | 365.67 |
| 2002-07-01 | 365.68 |
| 2002-07-02 | 361.59 |
| 2002-07-03 | 368.77 |
| 2002-07-04 | . |
| 2002-07-05 | 380.11 |
| 2002-07-08 | 377.13 |
| 2002-07-09 | 377.34 |
| 2002-07-10 | 377.94 |
| 2002-07-11 | 369.09 |
| 2002-07-12 | 372.00 |
| 2002-07-15 | 372.29 |
| 2002-07-16 | 363.64 |
| 2002-07-17 | 360.10 |
| 2002-07-18 | 364.76 |
| 2002-07-19 | 361.09 |
| 2002-07-22 | 353.22 |
| 2002-07-23 | 363.88 |
| 2002-07-24 | 353.69 |
| 2002-07-25 | 346.47 |
| 2002-07-26 | 341.49 |
| 2002-07-29 | 352.00 |
| 2002-07-30 | 357.02 |
| 2002-07-31 | 359.69 |
| 2002-08-01 | 355.38 |
| 2002-08-02 | 348.86 |
| 2002-08-05 | 342.06 |
| 2002-08-06 | 335.64 |
| 2002-08-07 | 344.22 |
| 2002-08-08 | 341.12 |
| 2002-08-09 | 336.86 |
| 2002-08-12 | 332.25 |
| 2002-08-13 | 339.73 |
| 2002-08-14 | 334.95 |
| 2002-08-15 | 342.07 |
| 2002-08-16 | 343.46 |
| 2002-08-19 | 340.88 |
| 2002-08-20 | 348.26 |
| 2002-08-21 | 351.47 |
| 2002-08-22 | 351.64 |
| 2002-08-23 | 348.64 |
| 2002-08-26 | 348.54 |
| 2002-08-27 | 343.58 |
| 2002-08-28 | 340.01 |
| 2002-08-29 | 337.10 |
| 2002-08-30 | 336.25 |
| 2002-09-02 | . |
| 2002-09-03 | 331.39 |
| 2002-09-04 | 335.79 |
| 2002-09-05 | 332.35 |
| 2002-09-06 | 333.64 |
| 2002-09-09 | 331.65 |
| 2002-09-10 | 335.97 |
| 2002-09-11 | 336.13 |
| 2002-09-12 | 337.61 |
| 2002-09-13 | 329.79 |
| 2002-09-16 | 321.50 |
| 2002-09-17 | 328.99 |
| 2002-09-18 | 322.21 |
| 2002-09-19 | 320.07 |
| 2002-09-20 | 315.15 |
| 2002-09-23 | 311.98 |
| 2002-09-24 | 309.91 |
| 2002-09-25 | 310.94 |
| 2002-09-26 | 318.20 |
| 2002-09-27 | 319.59 |
| 2002-09-30 | 309.57 |
| 2002-10-01 | 309.58 |
| 2002-10-02 | 307.56 |
| 2002-10-03 | 302.00 |
| 2002-10-04 | 302.83 |
| 2002-10-07 | 300.11 |
| 2002-10-08 | 301.77 |
| 2002-10-09 | 304.13 |
| 2002-10-10 | 297.50 |
| 2002-10-11 | 300.20 |
| 2002-10-14 | 300.20 |
| 2002-10-15 | 312.54 |
| 2002-10-16 | 312.95 |
| 2002-10-17 | 317.97 |
| 2002-10-18 | 318.31 |
| 2002-10-21 | 317.51 |
| 2002-10-22 | 318.05 |
| 2002-10-23 | 325.28 |
| 2002-10-24 | 324.80 |
| 2002-10-25 | 326.52 |
| 2002-10-28 | 331.81 |
| 2002-10-29 | 324.86 |
| 2002-10-30 | 322.83 |
| 2002-10-31 | 319.43 |
| 2002-11-01 | 318.57 |
| 2002-11-04 | 329.64 |
| 2002-11-05 | 327.12 |
| 2002-11-06 | 328.78 |
| 2002-11-07 | 331.22 |
| 2002-11-08 | 328.15 |
| 2002-11-11 | 323.45 |
| 2002-11-12 | 324.11 |
| 2002-11-13 | 323.47 |
| 2002-11-14 | 329.70 |
| 2002-11-15 | 335.08 |
| 2002-11-18 | 332.33 |
| 2002-11-19 | 335.45 |
| 2002-11-20 | 336.80 |
| 2002-11-21 | 337.98 |
| 2002-11-22 | 340.01 |
| 2002-11-25 | 341.59 |
| 2002-11-26 | 338.31 |
| 2002-11-27 | 336.74 |
| 2002-11-28 | . |
| 2002-11-29 | 341.77 |
| 2002-12-02 | 345.05 |
| 2002-12-03 | 343.42 |
| 2002-12-04 | 336.14 |
| 2002-12-05 | 335.22 |
| 2002-12-06 | 334.91 |
| 2002-12-09 | 330.15 |
| 2002-12-10 | 330.09 |
| 2002-12-11 | 327.98 |
| 2002-12-12 | 327.43 |
| 2002-12-13 | 325.33 |
| 2002-12-16 | 326.32 |
| 2002-12-17 | 327.37 |
| 2002-12-18 | 321.06 |
| 2002-12-19 | 322.31 |
| 2002-12-20 | 324.80 |
| 2002-12-23 | 323.30 |
| 2002-12-24 | 321.80 |
| 2002-12-25 | . |
| 2002-12-26 | 321.81 |
| 2002-12-27 | 317.84 |
| 2002-12-30 | 313.27 |
| 2002-12-31 | 315.78 |
| 2003-01-01 | . |
| 2003-01-02 | 315.64 |
| 2003-01-03 | 323.91 |
| 2003-01-06 | 324.73 |
| 2003-01-07 | 322.54 |
| 2003-01-08 | 323.91 |
| 2003-01-09 | 324.25 |
| 2003-01-10 | 325.69 |
| 2003-01-13 | 328.70 |
| 2003-01-14 | 327.35 |
| 2003-01-15 | 329.90 |
| 2003-01-16 | 325.04 |
| 2003-01-17 | 319.32 |
| 2003-01-20 | . |
| 2003-01-21 | 317.28 |
| 2003-01-22 | 319.16 |
| 2003-01-23 | 320.94 |
| 2003-01-24 | 317.95 |
| 2003-01-27 | 313.62 |
| 2003-01-28 | 315.97 |
| 2003-01-29 | 313.72 |
| 2003-01-30 | 314.83 |
| 2003-01-31 | 314.83 |
| 2003-02-03 | 314.83 |
| 2003-02-04 | 312.49 |
| 2003-02-05 | 308.89 |
| 2003-02-06 | 308.00 |
| 2003-02-07 | 308.16 |
| 2003-02-10 | 311.31 |
| 2003-02-11 | 310.78 |
| 2003-02-12 | 315.78 |
| 2003-02-13 | 310.56 |
| 2003-02-14 | 310.64 |
| 2003-02-17 | . |
| 2003-02-18 | 318.78 |
| 2003-02-19 | 319.65 |
| 2003-02-20 | 316.82 |
| 2003-02-21 | 312.90 |
| 2003-02-24 | 311.51 |
| 2003-02-25 | 307.60 |
| 2003-02-26 | 307.50 |
| 2003-02-27 | 309.23 |
| 2003-02-28 | 310.29 |
| 2003-03-03 | 314.15 |
| 2003-03-04 | 310.13 |
| 2003-03-05 | 309.90 |
| 2003-03-06 | 304.97 |
| 2003-03-07 | 302.78 |
| 2003-03-10 | 296.76 |
| 2003-03-11 | 296.41 |
| 2003-03-12 | 296.54 |
| 2003-03-13 | 292.43 |
| 2003-03-14 | 298.35 |
| 2003-03-17 | 294.67 |
| 2003-03-18 | 298.60 |
| 2003-03-19 | 308.44 |
| 2003-03-20 | 308.74 |
| 2003-03-21 | 307.02 |
| 2003-03-24 | 303.73 |
| 2003-03-25 | 303.25 |
| 2003-03-26 | 303.17 |
| 2003-03-27 | 297.41 |
| 2003-03-28 | 298.29 |
| 2003-03-31 | 290.78 |
| 2003-04-01 | 291.67 |
| 2003-04-02 | 294.61 |
| 2003-04-03 | 290.46 |
| 2003-04-04 | 296.98 |
| 2003-04-07 | 300.39 |
| 2003-04-08 | 295.32 |
| 2003-04-09 | 288.02 |
| 2003-04-10 | 288.22 |
| 2003-04-11 | 288.92 |
| 2003-04-14 | 283.98 |
| 2003-04-15 | 287.79 |
| 2003-04-16 | 287.92 |
| 2003-04-17 | 284.85 |
| 2003-04-18 | . |
| 2003-04-21 | 284.84 |
| 2003-04-22 | 284.66 |
| 2003-04-23 | 282.28 |
| 2003-04-24 | 282.19 |
| 2003-04-25 | 282.96 |
| 2003-04-28 | 285.01 |
| 2003-04-29 | 294.43 |
| 2003-04-30 | 290.68 |
| 2003-05-01 | 290.68 |
| 2003-05-02 | 294.32 |
| 2003-05-05 | 298.23 |
| 2003-05-06 | 296.87 |
| 2003-05-07 | 295.31 |
| 2003-05-08 | 295.31 |
| 2003-05-09 | 301.10 |
| 2003-05-12 | 306.54 |
| 2003-05-13 | 308.11 |
| 2003-05-14 | 307.28 |
| 2003-05-15 | 308.15 |
| 2003-05-16 | 306.18 |
| 2003-05-19 | 304.67 |
| 2003-05-20 | 303.73 |
| 2003-05-21 | 304.49 |
| 2003-05-22 | 307.59 |
| 2003-05-23 | 313.61 |
| 2003-05-26 | . |
| 2003-05-27 | 316.03 |
| 2003-05-28 | 317.21 |
| 2003-05-29 | 316.47 |
| 2003-05-30 | 316.18 |
| 2003-06-02 | 320.84 |
| 2003-06-03 | 320.98 |
| 2003-06-04 | 320.97 |
| 2003-06-05 | 319.23 |
| 2003-06-06 | 321.61 |
| 2003-06-09 | 322.79 |
| 2003-06-10 | 324.16 |
| 2003-06-11 | 323.86 |
| 2003-06-12 | 324.36 |
| 2003-06-13 | 325.43 |
| 2003-06-16 | 325.38 |
| 2003-06-17 | 328.11 |
| 2003-06-18 | 326.22 |
| 2003-06-19 | 326.61 |
| 2003-06-20 | 325.09 |
| 2003-06-23 | 319.85 |
| 2003-06-24 | 315.46 |
| 2003-06-25 | 315.12 |
| 2003-06-26 | 316.66 |
| 2003-06-27 | 317.58 |
| 2003-06-30 | 316.15 |
| 2003-07-01 | 316.14 |
| 2003-07-02 | 316.19 |
| 2003-07-03 | 315.66 |
| 2003-07-04 | . |
| 2003-07-07 | 322.63 |
| 2003-07-08 | 326.08 |
| 2003-07-09 | 328.01 |
| 2003-07-10 | 327.37 |
| 2003-07-11 | 325.28 |
| 2003-07-14 | 332.91 |
| 2003-07-15 | 333.46 |
| 2003-07-16 | 336.50 |
| 2003-07-17 | 333.27 |
| 2003-07-18 | 337.29 |
| 2003-07-21 | 335.13 |
| 2003-07-22 | 331.88 |
| 2003-07-23 | 329.20 |
| 2003-07-24 | 328.78 |
| 2003-07-25 | 329.77 |
| 2003-07-28 | 334.90 |
| 2003-07-29 | 336.31 |
| 2003-07-30 | 334.30 |
| 2003-07-31 | 336.02 |
| 2003-08-01 | 340.25 |
| 2003-08-04 | 339.64 |
| 2003-08-05 | 338.73 |
| 2003-08-06 | 331.16 |
| 2003-08-07 | 329.26 |
| 2003-08-08 | 330.65 |
| 2003-08-11 | 333.41 |
| 2003-08-12 | 337.02 |
| 2003-08-13 | 340.86 |
| 2003-08-14 | 345.01 |
| 2003-08-15 | 346.57 |
| 2003-08-18 | 351.83 |
| 2003-08-19 | 350.86 |
| 2003-08-20 | 353.19 |
| 2003-08-21 | 359.55 |
| 2003-08-22 | 367.16 |
| 2003-08-25 | 371.21 |
| 2003-08-26 | 369.17 |
| 2003-08-27 | 368.15 |
| 2003-08-28 | 368.27 |
| 2003-08-29 | 372.94 |
| 2003-09-01 | . |
| 2003-09-02 | 377.24 |
| 2003-09-03 | 383.46 |
| 2003-09-04 | 383.58 |
| 2003-09-05 | 382.13 |
| 2003-09-08 | 381.39 |
| 2003-09-09 | 377.82 |
| 2003-09-10 | 367.64 |
| 2003-09-11 | 371.05 |
| 2003-09-12 | 371.04 |
| 2003-09-15 | 378.05 |
| 2003-09-16 | 378.77 |
| 2003-09-17 | 383.28 |
| 2003-09-18 | 378.88 |
| 2003-09-19 | 371.66 |
| 2003-09-22 | 371.48 |
| 2003-09-23 | 379.09 |
| 2003-09-24 | 395.01 |
| 2003-09-25 | 389.97 |
| 2003-09-26 | 388.67 |
| 2003-09-29 | 383.82 |
| 2003-09-30 | 387.43 |
| 2003-10-01 | 387.73 |
| 2003-10-02 | 404.27 |
| 2003-10-03 | 403.42 |
| 2003-10-06 | 409.10 |
| 2003-10-07 | 403.63 |
| 2003-10-08 | 397.69 |
| 2003-10-09 | 401.10 |
| 2003-10-10 | 407.71 |
| 2003-10-13 | 409.03 |
| 2003-10-14 | 404.94 |
| 2003-10-15 | 411.30 |
| 2003-10-16 | 409.32 |
| 2003-10-17 | 410.84 |
| 2003-10-20 | 413.88 |
| 2003-10-21 | 415.95 |
| 2003-10-22 | 413.43 |
| 2003-10-23 | 400.18 |
| 2003-10-24 | 396.97 |
| 2003-10-27 | 396.31 |
| 2003-10-28 | 404.58 |
| 2003-10-29 | 404.91 |
| 2003-10-30 | 403.35 |
| 2003-10-31 | 405.37 |
| 2003-11-03 | 409.24 |
| 2003-11-04 | 409.57 |
| 2003-11-05 | 410.28 |
| 2003-11-06 | 403.09 |
| 2003-11-07 | 405.60 |
| 2003-11-10 | 402.40 |
| 2003-11-11 | 399.03 |
| 2003-11-12 | 394.13 |
| 2003-11-13 | 402.04 |
| 2003-11-14 | 403.12 |
| 2003-11-17 | 392.42 |
| 2003-11-18 | 388.51 |
| 2003-11-19 | 381.93 |
| 2003-11-20 | 383.74 |
| 2003-11-21 | 384.16 |
| 2003-11-24 | 382.38 |
| 2003-11-25 | 386.56 |
| 2003-11-26 | 389.39 |
| 2003-11-27 | . |
| 2003-11-28 | 397.63 |
| 2003-12-01 | 403.98 |
| 2003-12-02 | 402.14 |
| 2003-12-03 | 400.38 |
| 2003-12-04 | 397.44 |
| 2003-12-05 | 397.67 |
| 2003-12-08 | 388.77 |
| 2003-12-09 | 395.61 |
| 2003-12-10 | 394.70 |
| 2003-12-11 | 406.47 |
| 2003-12-12 | 406.06 |
| 2003-12-15 | 403.76 |
| 2003-12-16 | 395.85 |
| 2003-12-17 | 392.47 |
| 2003-12-18 | 389.78 |
| 2003-12-19 | 392.48 |
| 2003-12-22 | 395.37 |
| 2003-12-23 | 394.27 |
| 2003-12-24 | 396.42 |
| 2003-12-25 | . |
| 2003-12-26 | 396.40 |
| 2003-12-29 | 396.98 |
| 2003-12-30 | 401.26 |
| 2003-12-31 | 403.36 |
| 2004-01-01 | . |
| 2004-01-02 | 409.93 |
| 2004-01-05 | 422.86 |
| 2004-01-06 | 426.07 |
| 2004-01-07 | 425.12 |
| 2004-01-08 | 419.64 |
| 2004-01-09 | 428.89 |
| 2004-01-12 | 436.11 |
| 2004-01-13 | 438.45 |
| 2004-01-14 | 445.01 |
| 2004-01-15 | 438.92 |
| 2004-01-16 | 438.89 |
| 2004-01-19 | . |
| 2004-01-20 | 454.32 |
| 2004-01-21 | 462.92 |
| 2004-01-22 | 462.95 |
| 2004-01-23 | 462.96 |
| 2004-01-26 | 469.01 |
| 2004-01-27 | 463.52 |
| 2004-01-28 | 449.25 |
| 2004-01-29 | 442.82 |
| 2004-01-30 | 447.58 |
| 2004-02-02 | 435.27 |
| 2004-02-03 | 441.03 |
| 2004-02-04 | 442.25 |
| 2004-02-05 | 442.25 |
| 2004-02-06 | 452.37 |
| 2004-02-09 | 460.58 |
| 2004-02-10 | 458.03 |
| 2004-02-11 | 455.37 |
| 2004-02-12 | 454.80 |
| 2004-02-13 | 457.62 |
| 2004-02-16 | . |
| 2004-02-17 | 458.83 |
| 2004-02-18 | 462.10 |
| 2004-02-19 | 463.09 |
| 2004-02-20 | 460.81 |
| 2004-02-23 | 454.76 |
| 2004-02-24 | 453.79 |
| 2004-02-25 | 450.28 |
| 2004-02-26 | 450.98 |
| 2004-02-27 | 460.59 |
| 2004-03-01 | 460.36 |
| 2004-03-02 | 451.47 |
| 2004-03-03 | 443.23 |
| 2004-03-04 | 446.44 |
| 2004-03-05 | 442.09 |
| 2004-03-08 | 443.25 |
| 2004-03-09 | 436.97 |
| 2004-03-10 | 434.59 |
| 2004-03-11 | 427.86 |
| 2004-03-12 | 424.51 |
| 2004-03-15 | 422.00 |
| 2004-03-16 | 425.84 |
| 2004-03-17 | 426.43 |
| 2004-03-18 | 422.22 |
| 2004-03-19 | 424.73 |
| 2004-03-22 | 414.48 |
| 2004-03-23 | 417.42 |
| 2004-03-24 | 421.34 |
| 2004-03-25 | 415.12 |
| 2004-03-26 | 416.29 |
| 2004-03-29 | 415.43 |
| 2004-03-30 | 426.31 |
| 2004-03-31 | 423.99 |
| 2004-04-01 | 426.35 |
| 2004-04-02 | 429.91 |
| 2004-04-05 | 429.83 |
| 2004-04-06 | 432.35 |
| 2004-04-07 | 431.92 |
| 2004-04-08 | 431.99 |
| 2004-04-09 | . |
| 2004-04-12 | 431.97 |
| 2004-04-13 | 435.76 |
| 2004-04-14 | 425.58 |
| 2004-04-15 | 418.63 |
| 2004-04-16 | 417.17 |
| 2004-04-19 | 415.35 |
| 2004-04-20 | 416.35 |
| 2004-04-21 | 409.69 |
| 2004-04-22 | 406.27 |
| 2004-04-23 | 414.27 |
| 2004-04-26 | 406.07 |
| 2004-04-27 | 407.20 |
| 2004-04-28 | 406.06 |
| 2004-04-29 | 403.27 |
| 2004-04-30 | 403.89 |
| 2004-05-03 | 403.66 |
| 2004-05-04 | 405.71 |
| 2004-05-05 | 399.29 |
| 2004-05-06 | 400.31 |
| 2004-05-07 | 397.74 |
| 2004-05-10 | 387.10 |
| 2004-05-11 | 390.05 |
| 2004-05-12 | 391.47 |
| 2004-05-13 | 387.65 |
| 2004-05-14 | 384.59 |
| 2004-05-17 | 369.72 |
| 2004-05-18 | 369.04 |
| 2004-05-19 | 380.42 |
| 2004-05-20 | 377.23 |
| 2004-05-21 | 389.77 |
| 2004-05-24 | 395.03 |
| 2004-05-25 | 396.59 |
| 2004-05-26 | 396.56 |
| 2004-05-27 | 405.32 |
| 2004-05-28 | 405.71 |
| 2004-05-31 | . |
| 2004-06-01 | 403.84 |
| 2004-06-02 | 404.95 |
| 2004-06-03 | 397.97 |
| 2004-06-04 | 400.63 |
| 2004-06-07 | 412.01 |
| 2004-06-08 | 410.76 |
| 2004-06-09 | 410.12 |
| 2004-06-10 | 413.38 |
| 2004-06-11 | . |
| 2004-06-14 | 402.13 |
| 2004-06-15 | 401.49 |
| 2004-06-16 | 404.22 |
| 2004-06-17 | 402.20 |
| 2004-06-18 | 393.10 |
| 2004-06-21 | 393.17 |
| 2004-06-22 | 393.15 |
| 2004-06-23 | 392.41 |
| 2004-06-24 | 402.12 |
| 2004-06-25 | 401.69 |
| 2004-06-28 | 403.20 |
| 2004-06-29 | 400.82 |
| 2004-06-30 | 405.79 |
| 2004-07-01 | 405.79 |
| 2004-07-02 | 404.85 |
| 2004-07-05 | . |
| 2004-07-06 | 409.62 |
| 2004-07-07 | 411.52 |
| 2004-07-08 | 405.97 |
| 2004-07-09 | 406.13 |
| 2004-07-12 | 407.83 |
| 2004-07-13 | 403.70 |
| 2004-07-14 | 398.54 |
| 2004-07-15 | 400.09 |
| 2004-07-16 | 403.91 |
| 2004-07-19 | 405.07 |
| 2004-07-20 | 404.68 |
| 2004-07-21 | 414.71 |
| 2004-07-22 | 412.84 |
| 2004-07-23 | 414.65 |
| 2004-07-26 | 414.76 |
| 2004-07-27 | 413.77 |
| 2004-07-28 | 413.60 |
| 2004-07-29 | 410.04 |
| 2004-07-30 | 410.26 |
| 2004-08-02 | 408.91 |
| 2004-08-03 | 413.00 |
| 2004-08-04 | 412.18 |
| 2004-08-05 | 419.35 |
| 2004-08-06 | 423.26 |
| 2004-08-09 | 425.67 |
| 2004-08-10 | 424.79 |
| 2004-08-11 | 423.10 |
| 2004-08-12 | 428.90 |
| 2004-08-13 | 427.91 |
| 2004-08-16 | 424.23 |
| 2004-08-17 | 424.29 |
| 2004-08-18 | 424.11 |
| 2004-08-19 | 429.57 |
| 2004-08-20 | 431.28 |
| 2004-08-23 | 437.82 |
| 2004-08-24 | 444.21 |
| 2004-08-25 | 449.69 |
| 2004-08-26 | 450.43 |
| 2004-08-27 | 449.03 |
| 2004-08-30 | 451.47 |
| 2004-08-31 | 451.40 |
| 2004-09-01 | 456.20 |
| 2004-09-02 | 457.00 |
| 2004-09-03 | 454.35 |
| 2004-09-06 | . |
| 2004-09-07 | 463.71 |
| 2004-09-08 | 458.57 |
| 2004-09-09 | 454.85 |
| 2004-09-10 | 455.63 |
| 2004-09-13 | 459.67 |
| 2004-09-14 | 460.77 |
| 2004-09-15 | 457.77 |
| 2004-09-16 | 463.62 |
| 2004-09-17 | 462.35 |
| 2004-09-20 | 459.95 |
| 2004-09-21 | 462.44 |
| 2004-09-22 | 463.07 |
| 2004-09-23 | 460.43 |
| 2004-09-24 | 449.92 |
| 2004-09-27 | 449.21 |
| 2004-09-28 | 446.59 |
| 2004-09-29 | 446.63 |
| 2004-09-30 | 452.92 |
| 2004-10-01 | 452.97 |
| 2004-10-04 | 461.25 |
| 2004-10-05 | 460.35 |
| 2004-10-06 | 457.41 |
| 2004-10-07 | 457.71 |
| 2004-10-08 | 455.01 |
| 2004-10-11 | 455.64 |
| 2004-10-12 | 455.63 |
| 2004-10-13 | 452.23 |
| 2004-10-14 | 447.48 |
| 2004-10-15 | 449.58 |
| 2004-10-18 | 447.48 |
| 2004-10-19 | 450.91 |
| 2004-10-20 | 445.59 |
| 2004-10-21 | 445.42 |
| 2004-10-22 | 445.34 |
| 2004-10-25 | 439.35 |
| 2004-10-26 | 439.46 |
| 2004-10-27 | 441.21 |
| 2004-10-28 | 452.34 |
| 2004-10-29 | 450.49 |
| 2004-11-01 | 451.27 |
| 2004-11-02 | 457.88 |
| 2004-11-03 | 461.90 |
| 2004-11-04 | 460.55 |
| 2004-11-05 | 465.84 |
| 2004-11-08 | 467.19 |
| 2004-11-09 | 464.66 |
| 2004-11-10 | 468.65 |
| 2004-11-11 | 464.73 |
| 2004-11-12 | 471.24 |
| 2004-11-15 | 474.97 |
| 2004-11-16 | 471.00 |
| 2004-11-17 | 474.32 |
| 2004-11-18 | 475.88 |
| 2004-11-19 | 475.85 |
| 2004-11-22 | 477.01 |
| 2004-11-23 | 486.42 |
| 2004-11-24 | 487.56 |
| 2004-11-25 | . |
| 2004-11-26 | 488.10 |
| 2004-11-29 | 495.94 |
| 2004-11-30 | 494.94 |
| 2004-12-01 | 499.63 |
| 2004-12-02 | 502.50 |
| 2004-12-03 | 497.74 |
| 2004-12-06 | 500.02 |
| 2004-12-07 | 503.32 |
| 2004-12-08 | 497.20 |
| 2004-12-09 | 495.19 |
| 2004-12-10 | 491.23 |
| 2004-12-13 | 492.40 |
| 2004-12-14 | 498.49 |
| 2004-12-15 | 500.20 |
| 2004-12-16 | 498.37 |
| 2004-12-17 | 499.02 |
| 2004-12-20 | 504.95 |
| 2004-12-21 | 502.16 |
| 2004-12-22 | 499.87 |
| 2004-12-23 | 507.13 |
| 2004-12-24 | . |
| 2004-12-27 | 505.14 |
| 2004-12-28 | 507.19 |
| 2004-12-29 | 508.98 |
| 2004-12-30 | 508.19 |
| 2004-12-31 | 511.21 |
| 2005-01-03 | 510.94 |
| 2005-01-04 | 505.47 |
| 2005-01-05 | 493.57 |
| 2005-01-06 | 490.58 |
| 2005-01-07 | 484.33 |
| 2005-01-10 | 485.03 |
| 2005-01-11 | 482.49 |
| 2005-01-12 | 485.84 |
| 2005-01-13 | 488.23 |
| 2005-01-14 | 484.17 |
| 2005-01-17 | . |
| 2005-01-18 | 488.08 |
| 2005-01-19 | 489.21 |
| 2005-01-20 | 484.25 |
| 2005-01-21 | 482.14 |
| 2005-01-24 | 477.09 |
| 2005-01-25 | 484.93 |
| 2005-01-26 | 486.58 |
| 2005-01-27 | 485.76 |
#2005-01-28| 486.27
#2005-01-31| 487.79
#2005-02-01| 483.15
#2005-02-02| 482.54
#2005-02-03| 482.23
#2005-02-04| 482.44
#2005-02-07| 488.14
#2005-02-08| 488.55
#2005-02-09| 488.55
#2005-02-10| 488.55
#2005-02-11| 488.54
#2005-02-14| 493.07
#2005-02-15| 491.95
#2005-02-16| 493.62
#2005-02-17| 490.21
#2005-02-18| 495.15
#2005-02-21| .
#2005-02-22| 494.79
#2005-02-23| 490.72
#2005-02-24| 499.78
#2005-02-25| 503.32
#2005-02-28| 503.38
#2005-03-01| 502.11
#2005-03-02| 496.00
#2005-03-03| 495.96
#2005-03-04| 490.54
#2005-03-07| 489.30
#2005-03-08| 492.59
#2005-03-09| 498.43
#2005-03-10| 496.15
#2005-03-11| 497.23
#2005-03-14| 496.43
#2005-03-15| 492.43
#2005-03-16| 496.85
#2005-03-17| 497.95
#2005-03-18| 498.44
#2005-03-21| 499.55
#2005-03-22| 496.99
#2005-03-23| 489.51
#2005-03-24| 487.86
#2005-03-25| .
#2005-03-28| 487.86
#2005-03-29| 481.70
#2005-03-30| 482.89
#2005-03-31| 485.41
#2005-04-01| 487.29
#2005-04-04| 491.32
#2005-04-05| 491.30
#2005-04-06| 492.48
#2005-04-07| 493.79
#2005-04-08| 495.50
#2005-04-11| 494.97
#2005-04-12| 495.36
#2005-04-13| 500.42
#2005-04-14| 501.95
#2005-04-15| 496.69
#2005-04-18| 488.57
#2005-04-19| 491.89
#2005-04-20| 492.91
#2005-04-21| 496.40
#2005-04-22| 501.80
#2005-04-25| 503.73
#2005-04-26| 509.61
#2005-04-27| 509.40
#2005-04-28| 509.26
#2005-04-29| 509.31
#2005-05-02| 509.25
#2005-05-03| 508.87
#2005-05-04| 511.18
#2005-05-05| 513.99
#2005-05-06| 514.05
#2005-05-09| 516.73
#2005-05-10| 513.65
#2005-05-11| 509.60
#2005-05-12| 511.87
#2005-05-13| 508.34
#2005-05-16| 508.28
#2005-05-17| 502.63
#2005-05-18| 502.41
#2005-05-19| 502.59
#2005-05-20| 502.52
#2005-05-23| 501.52
#2005-05-24| 504.16
#2005-05-25| 499.59
#2005-05-26| 500.03
#2005-05-27| 505.75
#2005-05-30| .
#2005-05-31| 507.96
#2005-06-01| 510.62
#2005-06-02| 506.34
#2005-06-03| 506.83
#2005-06-06| 509.14
#2005-06-07| 508.63
#2005-06-08| 511.87
#2005-06-09| 511.40
#2005-06-10| 512.51
#2005-06-13| 513.75
#2005-06-14| 512.08
#2005-06-15| 509.11
#2005-06-16| 508.00
#2005-06-17| 512.37
#2005-06-20| 513.37
#2005-06-21| 514.89
#2005-06-22| 520.74
#2005-06-23| 521.15
#2005-06-24| 523.38
#2005-06-27| 523.97
#2005-06-28| 525.18
#2005-06-29| 524.50
#2005-06-30| 524.34
#2005-07-01| 524.39
#2005-07-04| .
#2005-07-05| 520.40
#2005-07-06| 521.82
#2005-07-07| 520.25
#2005-07-08| 519.24
#2005-07-11| 524.97
#2005-07-12| 524.82
#2005-07-13| 532.16
#2005-07-14| 541.66
#2005-07-15| 544.42
#2005-07-18| 549.88
#2005-07-19| 546.91
#2005-07-20| 548.96
#2005-07-21| 546.47
#2005-07-22| 554.59
#2005-07-25| 552.67
#2005-07-26| 549.67
#2005-07-27| 551.84
#2005-07-28| 553.26
#2005-07-29| 553.82
#2005-08-01| 556.49
#2005-08-02| 562.44
#2005-08-03| 565.29
#2005-08-04| 565.40
#2005-08-05| 562.51
#2005-08-08| 563.44
#2005-08-09| 558.52
#2005-08-10| 565.17
#2005-08-11| 568.18
#2005-08-12| 570.26
#2005-08-15| 569.65
#2005-08-16| 568.50
#2005-08-17| 573.78
#2005-08-18| 564.13
#2005-08-19| 559.22
#2005-08-22| 563.57
#2005-08-23| 552.16
#2005-08-24| 549.52
#2005-08-25| 551.04
#2005-08-26| 555.31
#2005-08-29| 550.23
#2005-08-30| 553.59
#2005-08-31| 553.38
#2005-09-01| 562.26
#2005-09-02| 569.09
#2005-09-05| .
#2005-09-06| 567.75
#2005-09-07| 568.83
#2005-09-08| 566.52
#2005-09-09| 566.66
#2005-09-12| 568.38
#2005-09-13| 563.41
#2005-09-14| 563.28
#2005-09-15| 559.80
#2005-09-16| 555.57
#2005-09-19| 555.51
#2005-09-20| 563.24
#2005-09-21| 561.71
#2005-09-22| 560.99
#2005-09-23| 560.09
#2005-09-26| 565.22
#2005-09-27| 559.97
#2005-09-28| 561.85
#2005-09-29| 566.47
#2005-09-30| 567.79
#2005-10-03| 568.29
#2005-10-04| 567.48
#2005-10-05| 560.78
#2005-10-06| 550.66
#2005-10-07| 550.37
#2005-10-10| 549.65
#2005-10-11| 549.56
#2005-10-12| 539.47
#2005-10-13| 541.38
#2005-10-14| 538.38
#2005-10-17| 540.27
#2005-10-18| 541.53
#2005-10-19| 536.07
#2005-10-20| 535.33
#2005-10-21| 538.34
#2005-10-24| 534.76
#2005-10-25| 533.89
#2005-10-26| 533.73
#2005-10-27| 529.65
#2005-10-28| 524.62
#2005-10-31| 531.37
#2005-11-01| 539.84
#2005-11-02| 539.75
#2005-11-03| 540.83
#2005-11-04| 537.33
#2005-11-07| 527.85
#2005-11-08| 526.23
#2005-11-09| 529.96
#2005-11-10| 531.22
#2005-11-11| 535.54
#2005-11-14| 530.02
#2005-11-15| 529.18
#2005-11-16| 527.40
#2005-11-17| 532.21
#2005-11-18| 536.33
#2005-11-21| 535.83
#2005-11-22| 535.77
#2005-11-23| 545.74
#2005-11-24| .
#2005-11-25| 549.18
#2005-11-28| 549.15
#2005-11-29| 546.67
#2005-11-30| 540.61
#2005-12-01| 544.59
#2005-12-02| 547.24
#2005-12-05| 546.61
#2005-12-06| 541.95
#2005-12-07| 544.32
#2005-12-08| 537.04
#2005-12-09| 536.83
#2005-12-12| 539.61
#2005-12-13| 538.74
#2005-12-14| 539.89
#2005-12-15| 542.87
#2005-12-16| 541.64
#2005-12-19| 546.58
#2005-12-20| 546.60
#2005-12-21| 547.24
#2005-12-22| 548.22
#2005-12-23| 549.17
#2005-12-26| .
#2005-12-27| 549.19
#2005-12-28| 547.75
#2005-12-29| 546.55
#2005-12-30| 541.46
#2006-01-02| .
#2006-01-03| 540.62
#2006-01-04| 547.77
#2006-01-05| 549.49
#2006-01-06| 555.02
#2006-01-09| 563.62
#2006-01-10| 565.87
#2006-01-11| 567.04
#2006-01-12| 567.95
#2006-01-13| 570.53
#2006-01-16| .
#2006-01-17| 562.22
#2006-01-18| 561.56
#2006-01-19| 566.75
#2006-01-20| 565.43
#2006-01-23| 561.16
#2006-01-24| 564.74
#2006-01-25| 563.73
#2006-01-26| 565.10
#2006-01-27| 571.39
#2006-01-30| 571.34
#2006-01-31| 571.34
#2006-02-01| 568.38
#2006-02-02| 566.42
#2006-02-03| 556.95
#2006-02-06| 559.37
#2006-02-07| 557.57
#2006-02-08| 553.96
#2006-02-09| 553.63
#2006-02-10| 550.75
#2006-02-13| 545.88
#2006-02-14| 547.62
#2006-02-15| 546.73
#2006-02-16| 547.49
#2006-02-17| 547.04
#2006-02-20| .
#2006-02-21| 552.28
#2006-02-22| 550.81
#2006-02-23| 552.31
#2006-02-24| 554.30
#2006-02-27| 557.24
#2006-02-28| 555.10
#2006-03-01| 552.72
#2006-03-02| 553.35
#2006-03-03| 552.48
#2006-03-06| 553.05
#2006-03-07| 546.08
#2006-03-08| 545.15
#2006-03-09| 545.53
#2006-03-10| 545.92
#2006-03-13| 548.65
#2006-03-14| 546.19
#2006-03-15| 551.82
#2006-03-16| 552.91
#2006-03-17| 552.90
#2006-03-20| 557.91
#2006-03-21| 557.30
#2006-03-22| 549.61
#2006-03-23| 551.79
#2006-03-24| 551.37
#2006-03-27| 556.63
#2006-03-28| 556.31
#2006-03-29| 552.41
#2006-03-30| 555.19
#2006-03-31| 551.85
#2006-04-03| 559.19
#2006-04-04| 559.46
#2006-04-05| 559.48
#2006-04-06| 566.48
#2006-04-07| 567.12
#2006-04-10| 567.20
#2006-04-11| 564.61
#2006-04-12| 562.58
#2006-04-13| 564.66
#2006-04-14| .
#2006-04-17| 564.69
#2006-04-18| 568.36
#2006-04-19| 573.43
#2006-04-20| 579.35
#2006-04-21| 582.46
#2006-04-24| 582.12
#2006-04-25| 578.46
#2006-04-26| 576.70
#2006-04-27| 576.81
#2006-04-28| 580.33
#2006-05-01| 580.35
#2006-05-02| 586.93
#2006-05-03| 590.82
#2006-05-04| 589.81
#2006-05-05| 589.83
#2006-05-08| 596.29
#2006-05-09| 592.43
#2006-05-10| 585.17
#2006-05-11| 587.24
#2006-05-12| 582.33
#2006-05-15| 570.78
#2006-05-16| 570.03
#2006-05-17| 575.09
#2006-05-18| 565.76
#2006-05-19| 566.72
#2006-05-22| 556.86
#2006-05-23| 556.63
#2006-05-24| 555.03
#2006-05-25| 552.69
#2006-05-26| 558.45
#2006-05-29| .
#2006-05-30| 556.29
#2006-05-31| 556.29
#2006-06-01| 550.77
#2006-06-02| 554.14
#2006-06-05| 556.37
#2006-06-06| 557.09
#2006-06-07| 551.91
#2006-06-08| 542.21
#2006-06-09| 544.26
#2006-06-12| 545.10
#2006-06-13| 534.66
#2006-06-14| 534.42
#2006-06-15| 538.33
#2006-06-16| 548.05
#2006-06-19| 547.30
#2006-06-20| 544.24
#2006-06-21| 542.45
#2006-06-22| 546.61
#2006-06-23| 547.30
#2006-06-26| 547.30
#2006-06-27| 547.26
#2006-06-28| 545.38
#2006-06-29| 549.92
#2006-06-30| 561.87
#2006-07-03| 562.57
#2006-07-04| .
#2006-07-05| 562.12
#2006-07-06| 565.55
#2006-07-07| 563.34
#2006-07-10| 563.72
#2006-07-11| 559.21
#2006-07-12| 558.56
#2006-07-13| 554.25
#2006-07-14| 550.51
#2006-07-17| 547.44
#2006-07-18| 547.45
#2006-07-19| 546.27
#2006-07-20| 556.26
#2006-07-21| 556.04
#2006-07-24| 556.65
#2006-07-25| 557.85
#2006-07-26| 557.91
#2006-07-27| 563.57
#2006-07-28| 563.01
#2006-07-31| 563.09
#2006-08-01| 563.81
#2006-08-02| 570.23
#2006-08-03| 569.95
#2006-08-04| 564.19
#2006-08-07| 565.61
#2006-08-08| 565.63
#2006-08-09| 571.75
#2006-08-10| 567.86
#2006-08-11| 568.19
#2006-08-14| 571.86
#2006-08-15| 572.94
#2006-08-16| 578.51
#2006-08-17| 581.40
#2006-08-18| 584.72
#2006-08-21| 579.90
#2006-08-22| 581.27
#2006-08-23| 579.39
#2006-08-24| 571.80
#2006-08-25| 570.81
#2006-08-28| 566.31
#2006-08-29| 569.26
#2006-08-30| 574.31
#2006-08-31| 580.88
#2006-09-01| 582.11
#2006-09-04| .
#2006-09-05| 581.93
#2006-09-06| 578.52
#2006-09-07| 575.31
#2006-09-08| 577.12
#2006-09-11| 570.05
#2006-09-12| 572.70
#2006-09-13| 576.55
#2006-09-14| 577.60
#2006-09-15| 582.06
#2006-09-18| 586.65
#2006-09-19| 585.18
#2006-09-20| 585.19
#2006-09-21| 586.30
#2006-09-22| 582.95
#2006-09-25| 580.88
#2006-09-26| 577.45
#2006-09-27| 580.14
#2006-09-28| 580.54
#2006-09-29| 577.99
#2006-10-02| 577.99
#2006-10-03| 577.80
#2006-10-04| 578.47
#2006-10-05| 584.77
#2006-10-06| 587.46
#2006-10-09| 582.90
#2006-10-10| 586.15
#2006-10-11| 584.98
#2006-10-12| 586.54
#2006-10-13| 587.95
#2006-10-16| 587.67
#2006-10-17| 585.46
#2006-10-18| 586.04
#2006-10-19| 584.64
#2006-10-20| 589.09
#2006-10-23| 589.31
#2006-10-24| 591.13
#2006-10-25| 590.42
#2006-10-26| 595.77
#2006-10-27| 592.94
#2006-10-30| 593.19
#2006-10-31| 592.62
#2006-11-01| 597.04
#2006-11-02| 602.10
#2006-11-03| 602.44
#2006-11-06| 606.34
#2006-11-07| 611.74
#2006-11-08| 610.30
#2006-11-09| 611.68
#2006-11-10| 612.17
#2006-11-13| 610.91
#2006-11-14| 613.33
#2006-11-15| 622.17
#2006-11-16| 621.43
#2006-11-17| 622.28
#2006-11-20| 619.18
#2006-11-21| 623.31
#2006-11-22| 634.96
#2006-11-23| .
#2006-11-24| 632.10
#2006-11-27| 634.52
#2006-11-28| 616.05
#2006-11-29| 621.89
#2006-11-30| 630.43
#2006-12-01| 621.05
#2006-12-04| 626.47
#2006-12-05| 634.17
#2006-12-06| 642.23
#2006-12-07| 636.20
#2006-12-08| 635.34
#2006-12-11| 641.69
#2006-12-12| 637.60
#2006-12-13| 634.46
#2006-12-14| 646.81
#2006-12-15| 658.69
#2006-12-18| 655.83
#2006-12-19| 648.72
#2006-12-20| 656.99
#2006-12-21| 658.76
#2006-12-22| 659.75
#2006-12-25| .
#2006-12-26| 659.59
#2006-12-27| 664.16
#2006-12-28| 672.14
#2006-12-29| 676.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 688.77
#2007-01-04| 672.28
#2007-01-05| 687.60
#2007-01-08| 693.99
#2007-01-09| 687.28
#2007-01-10| 673.49
#2007-01-11| 671.31
#2007-01-12| 680.57
#2007-01-15| .
#2007-01-16| 692.87
#2007-01-17| 696.48
#2007-01-18| 702.91
#2007-01-19| 705.04
#2007-01-22| 715.93
#2007-01-23| 711.45
#2007-01-24| 707.23
#2007-01-25| 701.18
#2007-01-26| 691.95
#2007-01-29| 691.53
#2007-01-30| 693.15
#2007-01-31| 683.51
#2007-02-01| 692.53
#2007-02-02| 703.64
#2007-02-05| 701.53
#2007-02-06| 706.46
#2007-02-07| 705.24
#2007-02-08| 711.38
#2007-02-09| 713.75
#2007-02-12| 708.35
#2007-02-13| 691.48
#2007-02-14| 693.01
#2007-02-15| 702.38
#2007-02-16| 704.65
#2007-02-19| .
#2007-02-20| 704.61
#2007-02-21| 701.54
#2007-02-22| 707.33
#2007-02-23| 703.92
#2007-02-26| 698.95
#2007-02-27| 683.81
#2007-02-28| 663.77
#2007-03-01| 652.82
#2007-03-02| 655.05
#2007-03-05| 632.58
#2007-03-06| 644.19
#2007-03-07| 642.56
#2007-03-08| 653.86
#2007-03-09| 659.32
#2007-03-12| 662.81
#2007-03-13| 660.13
#2007-03-14| 642.53
#2007-03-15| 647.23
#2007-03-16| 642.35
#2007-03-19| 653.00
#2007-03-20| 651.74
#2007-03-21| 661.85
#2007-03-22| 671.89
#2007-03-23| 672.56
#2007-03-26| 674.40
#2007-03-27| 671.77
#2007-03-28| 667.58
#2007-03-29| 677.39
#2007-03-30| 676.67
#2007-04-02| 681.10
#2007-04-03| 691.13
#2007-04-04| 700.92
#2007-04-05| 700.92
#2007-04-06| .
#2007-04-09| 700.79
#2007-04-10| 706.05
#2007-04-11| 705.67
#2007-04-12| 700.23
#2007-04-13| 693.16
#2007-04-16| 702.51
#2007-04-17| 699.86
#2007-04-18| 696.46
#2007-04-19| 684.31
#2007-04-20| 692.38
#2007-04-23| 694.78
#2007-04-24| 695.80
#2007-04-25| 697.02
#2007-04-26| 701.54
#2007-04-27| 698.47
#2007-04-30| 688.05
#2007-05-01| 687.94
#2007-05-02| 696.30
#2007-05-03| 706.38
#2007-05-04| 712.17
#2007-05-07| 712.56
#2007-05-08| 707.29
#2007-05-09| 713.87
#2007-05-10| 709.96
#2007-05-11| 700.99
#2007-05-14| 715.18
#2007-05-15| 712.14
#2007-05-16| 717.93
#2007-05-17| 720.38
#2007-05-18| 712.28
#2007-05-21| 711.76
#2007-05-22| 705.84
#2007-05-23| 703.24
#2007-05-24| 703.22
#2007-05-25| 696.71
#2007-05-28| .
#2007-05-29| 696.30
#2007-05-30| 691.81
#2007-05-31| 699.51
#2007-06-01| 700.31
#2007-06-04| 702.59
#2007-06-05| 707.59
#2007-06-06| 706.58
#2007-06-07| 704.91
#2007-06-08| 694.68
#2007-06-11| 696.58
#2007-06-12| 692.96
#2007-06-13| 692.50
#2007-06-14| 701.48
#2007-06-15| 703.67
#2007-06-18| 716.49
#2007-06-19| 716.51
#2007-06-20| 719.16
#2007-06-21| 726.58
#2007-06-22| 721.27
#2007-06-25| 718.25
#2007-06-26| 721.61
#2007-06-27| 722.04
#2007-06-28| 727.66
#2007-06-29| 726.14
#2007-07-02| 726.36
#2007-07-03| 737.04
#2007-07-04| .
#2007-07-05| 744.87
#2007-07-06| 769.82
#2007-07-09| 782.70
#2007-07-10| 778.37
#2007-07-11| 766.73
#2007-07-12| 768.46
#2007-07-13| 772.62
#2007-07-16| 767.53
#2007-07-17| 772.69
#2007-07-18| 768.22
#2007-07-19| 782.30
#2007-07-20| 787.97
#2007-07-23| 786.35
#2007-07-24| 793.02
#2007-07-25| 793.05
#2007-07-26| 789.25
#2007-07-27| 765.16
#2007-07-30| 769.11
#2007-07-31| 783.54
#2007-08-01| 758.43
#2007-08-02| 757.36
#2007-08-03| 753.93
#2007-08-06| 736.47
#2007-08-07| 737.78
#2007-08-08| 761.48
#2007-08-09| 759.73
#2007-08-10| 739.70
#2007-08-13| 744.02
#2007-08-14| 748.79
#2007-08-15| 726.66
#2007-08-16| 702.98
#2007-08-17| 693.75
#2007-08-20| 725.32
#2007-08-21| 730.60
#2007-08-22| 750.97
#2007-08-23| 773.44
#2007-08-24| 770.80
#2007-08-27| 786.02
#2007-08-28| 777.58
#2007-08-29| 764.11
#2007-08-30| 785.34
#2007-08-31| 801.70
#2007-09-03| .
#2007-09-04| 805.79
#2007-09-05| 815.17
#2007-09-06| 817.56
#2007-09-07| 827.28
#2007-09-10| 842.68
#2007-09-11| 842.50
#2007-09-12| 866.88
#2007-09-13| 875.23
#2007-09-14| 888.58
#2007-09-17| 871.52
#2007-09-18| 870.75
#2007-09-19| 905.58
#2007-09-20| 911.67
#2007-09-21| 925.83
#2007-09-24| 949.23
#2007-09-25| 942.27
#2007-09-26| 942.51
#2007-09-27| 958.56
#2007-09-28| 962.32
#2007-10-01| 962.19
#2007-10-02| 998.02
#2007-10-03| 955.60
#2007-10-04| 929.42
#2007-10-05| 967.29
#2007-10-08| 964.08
#2007-10-09| 989.68
#2007-10-10| 989.89
#2007-10-11|1004.13
#2007-10-12| 993.56
#2007-10-15| 998.48
#2007-10-16| 969.73
#2007-10-17| 980.47
#2007-10-18| 988.73
#2007-10-19| 988.72
#2007-10-22| 959.85
#2007-10-23| 982.59
#2007-10-24| 984.33
#2007-10-25|1011.13
#2007-10-26|1046.85
#2007-10-29|1096.16
#2007-10-30|1080.41
#2007-10-31|1065.97
#2007-11-01|1069.52
#2007-11-02|1029.74
#2007-11-05| 981.89
#2007-11-06|1018.76
#2007-11-07|1028.32
#2007-11-08|1004.05
#2007-11-09|1004.11
#2007-11-12| 977.55
#2007-11-13| 985.01
#2007-11-14|1018.83
#2007-11-15|1008.99
#2007-11-16| 969.15
#2007-11-19| 969.08
#2007-11-20| 974.33
#2007-11-21| 937.27
#2007-11-22| .
#2007-11-23| 935.88
#2007-11-26| 977.22
#2007-11-27| 969.39
#2007-11-28| 978.73
#2007-11-29|1021.09
#2007-11-30|1028.00
#2007-12-03|1034.63
#2007-12-04|1045.47
#2007-12-05|1055.29
#2007-12-06|1053.13
#2007-12-07|1015.04
#2007-12-10|1016.09
#2007-12-11|1047.70
#2007-12-12|1020.64
#2007-12-13| 996.93
#2007-12-14|1000.10
#2007-12-17| 959.34
#2007-12-18| 965.20
#2007-12-19| 976.53
#2007-12-20| 977.55
#2007-12-21|1007.16
#2007-12-24|1019.25
#2007-12-25| .
#2007-12-26|1018.90
#2007-12-27|1013.15
#2007-12-28| 996.00
#2007-12-31|1021.78
#2008-01-01| .
#2008-01-02|1012.28
#2008-01-03| 996.73
#2008-01-04|1018.64
#2008-01-07|1018.31
#2008-01-08|1003.57
#2008-01-09|1018.66
#2008-01-10| 990.51
#2008-01-11| 973.85
#2008-01-14| 962.71
#2008-01-15| 951.84
#2008-01-16| 906.14
#2008-01-17| 922.98
#2008-01-18| 927.01
#2008-01-21| .
#2008-01-22| 830.85
#2008-01-23| 898.78
#2008-01-24| 881.35
#2008-01-25| 937.89
#2008-01-28| 905.89
#2008-01-29| 925.86
#2008-01-30| 907.03
#2008-01-31| 909.48
#2008-02-01| 909.63
#2008-02-04| 926.42
#2008-02-05| 910.82
#2008-02-06| 869.70
#2008-02-07| 869.82
#2008-02-08| 869.86
#2008-02-11| 844.44
#2008-02-12| 854.61
#2008-02-13| 850.47
#2008-02-14| 876.44
#2008-02-15| 876.10
#2008-02-18| .
#2008-02-19| 873.01
#2008-02-20| 857.17
#2008-02-21| 850.92
#2008-02-22| 835.47
#2008-02-25| 830.99
#2008-02-26| 849.79
#2008-02-27| 871.09
#2008-02-28| 875.61
#2008-02-29| 867.25
#2008-03-03| 843.68
#2008-03-04| 825.50
#2008-03-05| 825.74
#2008-03-06| 828.67
#2008-03-07| 798.07
#2008-03-10| 799.37
#2008-03-11| 815.93
#2008-03-12| 828.20
#2008-03-13| 797.31
#2008-03-14| 794.18
#2008-03-17| 764.78
#2008-03-18| 776.86
#2008-03-19| 786.17
#2008-03-20| 763.07
#2008-03-21| .
#2008-03-24| 762.92
#2008-03-25| 804.17
#2008-03-26| 808.86
#2008-03-27| 815.42
#2008-03-28| 831.65
#2008-03-31| 819.70
#2008-04-01| 823.42
#2008-04-02| 840.77
#2008-04-03| 852.63
#2008-04-04| 852.68
#2008-04-07| 852.13
#2008-04-08| 849.96
#2008-04-09| 839.44
#2008-04-10| 841.00
#2008-04-11| 850.01
#2008-04-14| 829.49
#2008-04-15| 831.63
#2008-04-16| 828.61
#2008-04-17| 839.51
#2008-04-18| 840.07
#2008-04-21| 860.28
#2008-04-22| 866.88
#2008-04-23| 870.78
#2008-04-24| 879.26
#2008-04-25| 877.71
#2008-04-28| 879.37
#2008-04-29| 887.92
#2008-04-30| 884.16
#2008-05-01| 884.31
#2008-05-02| 901.42
#2008-05-05| 899.02
#2008-05-06| 904.42
#2008-05-07| 881.89
#2008-05-08| 881.36
#2008-05-09| 869.53
#2008-05-12| 869.60
#2008-05-13| 885.04
#2008-05-14| 882.01
#2008-05-15| 886.35
#2008-05-16| 885.55
#2008-05-19| 884.01
#2008-05-20| 867.05
#2008-05-21| 877.42
#2008-05-22| 865.10
#2008-05-23| 861.07
#2008-05-26| .
#2008-05-27| 857.03
#2008-05-28| 864.04
#2008-05-29| 865.88
#2008-05-30| 866.64
#2008-06-02| 868.20
#2008-06-03| 864.26
#2008-06-04| 860.22
#2008-06-05| 868.25
#2008-06-06| 865.93
#2008-06-09| 866.03
#2008-06-10| 834.01
#2008-06-11| 835.90
#2008-06-12| 823.45
#2008-06-13| 809.08
#2008-06-16| 822.21
#2008-06-17| 819.23
#2008-06-18| 827.80
#2008-06-19| 814.03
#2008-06-20| 817.17
#2008-06-23| 818.61
#2008-06-24| 805.89
#2008-06-25| 804.54
#2008-06-26| 798.87
#2008-06-27| 783.83
#2008-06-30| 783.70
#2008-07-01| 783.58
#2008-07-02| 770.53
#2008-07-03| 761.95
#2008-07-04| .
#2008-07-07| 783.28
#2008-07-08| 757.75
#2008-07-09| 764.78
#2008-07-10| 763.86
#2008-07-11| 778.63
#2008-07-14| 775.21
#2008-07-15| 750.69
#2008-07-16| 754.81
#2008-07-17| 765.79
#2008-07-18| 771.47
#2008-07-21| 794.07
#2008-07-22| 790.65
#2008-07-23| 803.53
#2008-07-24| 803.20
#2008-07-25| 800.21
#2008-07-28| 800.99
#2008-07-29| 783.32
#2008-07-30| 792.74
#2008-07-31| 789.33
#2008-08-01| 793.74
#2008-08-04| 781.05
#2008-08-05| 762.96
#2008-08-06| 762.97
#2008-08-07| 769.40
#2008-08-08| 771.72
#2008-08-11| 776.17
#2008-08-12| 780.37
#2008-08-13| 774.06
#2008-08-14| 772.65
#2008-08-15| 763.49
#2008-08-18| 757.78
#2008-08-19| 738.31
#2008-08-20| 752.85
#2008-08-21| 732.90
#2008-08-22| 732.91
#2008-08-25| 756.10
#2008-08-26| 756.35
#2008-08-27| 764.39
#2008-08-28| 745.89
#2008-08-29| 757.16
#2008-09-01| .
#2008-09-02| 751.16
#2008-09-03| 739.84
#2008-09-04| 735.29
#2008-09-05| 720.11
#2008-09-08| 746.86
#2008-09-09| 741.52
#2008-09-10| 726.61
#2008-09-11| 713.69
#2008-09-12| 718.63
#2008-09-15| 718.97
#2008-09-16| 696.16
#2008-09-17| 681.82
#2008-09-18| 673.08
#2008-09-19| 702.53
#2008-09-22| 705.36
#2008-09-23| 678.83
#2008-09-24| 677.64
#2008-09-25| 677.34
#2008-09-26| 668.13
#2008-09-29| 645.25
#2008-09-30| 643.91
#2008-10-01| 643.74
#2008-10-02| 636.60
#2008-10-03| 617.40
#2008-10-06| 593.59
#2008-10-07| 593.36
#2008-10-08| 555.05
#2008-10-09| 570.40
#2008-10-10| 528.64
#2008-10-13| 575.58
#2008-10-14| 589.96
#2008-10-15| 561.90
#2008-10-16| 540.01
#2008-10-17| 522.97
#2008-10-20| 548.19
#2008-10-21| 542.55
#2008-10-22| 523.48
#2008-10-23| 507.83
#2008-10-24| 479.63
#2008-10-27| 418.86
#2008-10-28| 470.42
#2008-10-29| 481.62
#2008-10-30| 529.17
#2008-10-31| 511.16
#2008-11-03| 530.03
#2008-11-04| 532.15
#2008-11-05| 540.36
#2008-11-06| 516.74
#2008-11-07| 541.77
#2008-11-10| 538.55
#2008-11-11| 511.99
#2008-11-12| 503.66
#2008-11-13| 474.74
#2008-11-14| 478.65
#2008-11-17| 479.44
#2008-11-18| 458.71
#2008-11-19| 456.05
#2008-11-20| 443.54
#2008-11-21| 453.98
#2008-11-24| 447.76
#2008-11-25| 466.87
#2008-11-26| 483.22
#2008-11-27| .
#2008-11-28| 501.52
#2008-12-01| 502.18
#2008-12-02| 484.21
#2008-12-03| 479.08
#2008-12-04| 472.98
#2008-12-05| 480.75
#2008-12-08| 521.05
#2008-12-09| 513.74
#2008-12-10| 538.67
#2008-12-11| 542.72
#2008-12-12| 522.83
#2008-12-15| 536.55
#2008-12-16| 538.16
#2008-12-17| 536.04
#2008-12-18| 538.67
#2008-12-19| 530.22
#2008-12-22| 514.35
#2008-12-23| 508.35
#2008-12-24| 512.35
#2008-12-25| .
#2008-12-26| 512.38
#2008-12-29| 516.44
#2008-12-30| 510.19
#2008-12-31| 515.54
#2009-01-01| .
#2009-01-02| 529.16
#2009-01-05| 541.66
#2009-01-06| 549.96
#2009-01-07| 545.78
#2009-01-08| 532.76
#2009-01-09| 531.16
#2009-01-12| 526.78
#2009-01-13| 516.88
#2009-01-14| 513.62
#2009-01-15| 493.91
#2009-01-16| 497.51
#2009-01-19| .
#2009-01-20| 496.48
#2009-01-21| 486.48
#2009-01-22| 487.60
#2009-01-23| 485.19
#2009-01-26| 485.21
#2009-01-27| 485.01
#2009-01-28| 485.08
#2009-01-29| 500.15
#2009-01-30| 516.54
#2009-02-02| 499.85
#2009-02-03| 487.22
#2009-02-04| 491.13
#2009-02-05| 483.01
#2009-02-06| 495.54
#2009-02-09| 500.72
#2009-02-10| 498.92
#2009-02-11| 493.50
#2009-02-12| 487.04
#2009-02-13| 497.45
#2009-02-16| .
#2009-02-17| 486.92
#2009-02-18| 495.28
#2009-02-19| 495.58
#2009-02-20| 483.64
#2009-02-23| 503.52
#2009-02-24| 491.68
#2009-02-25| 496.47
#2009-02-26| 494.91
#2009-02-27| 496.14
#2009-03-02| 476.37
#2009-03-03| 472.76
#2009-03-04| 477.86
#2009-03-05| 468.25
#2009-03-06| 455.09
#2009-03-09| 444.52
#2009-03-10| 448.40
#2009-03-11| 457.58
#2009-03-12| 460.79
#2009-03-13| 478.34
#2009-03-16| 491.49
#2009-03-17| 488.72
#2009-03-18| 492.31
#2009-03-19| 498.26
#2009-03-20| 489.24
#2009-03-23| 514.29
#2009-03-24| 527.72
#2009-03-25| 519.60
#2009-03-26| 528.60
#2009-03-27| 522.08
#2009-03-30| 503.65
#2009-03-31| 503.20
#2009-04-01| 500.59
#2009-04-02| 533.87
#2009-04-03| 537.40
#2009-04-06| 551.15
#2009-04-07| 551.47
#2009-04-08| 538.19
#2009-04-09| 543.90
#2009-04-10| .
#2009-04-13| 543.89
#2009-04-14| 563.35
#2009-04-15| 561.02
#2009-04-16| 560.14
#2009-04-17| 564.67
#2009-04-20| 571.12
#2009-04-21| 562.60
#2009-04-22| 553.38
#2009-04-23| 565.17
#2009-04-24| 569.15
#2009-04-27| 555.49
#2009-04-28| 543.77
#2009-04-29| 558.07
#2009-04-30| 581.46
#2009-05-01| 581.47
#2009-05-04| 605.80
#2009-05-05| 606.12
#2009-05-06| 623.33
#2009-05-07| 631.54
#2009-05-08| 628.26
#2009-05-11| 618.19
#2009-05-12| 622.13
#2009-05-13| 626.52
#2009-05-14| 606.74
#2009-05-15| 614.06
#2009-05-18| 628.43
#2009-05-19| 637.85
#2009-05-20| 631.65
#2009-05-21| 620.91
#2009-05-22| 621.53
#2009-05-25| .
#2009-05-26| 636.41
#2009-05-27| 666.10
#2009-05-28| 666.11
#2009-05-29| 672.27
#2009-06-01| 687.52
#2009-06-02| 674.88
#2009-06-03| 687.92
#2009-06-04| 688.14
#2009-06-05| 697.22
#2009-06-08| 676.19
#2009-06-09| 670.36
#2009-06-10| 686.66
#2009-06-11| 676.55
#2009-06-12| 676.65
#2009-06-15| 664.45
#2009-06-16| 651.58
#2009-06-17| 647.52
#2009-06-18| 643.39
#2009-06-19| 647.31
#2009-06-22| 652.74
#2009-06-23| 638.38
#2009-06-24| 649.38
#2009-06-25| 663.75
#2009-06-26| 678.12
#2009-06-29| 673.91
#2009-06-30| 659.13
#2009-07-01| 659.13
#2009-07-02| 648.67
#2009-07-03| .
#2009-07-06| 645.44
#2009-07-07| 643.96
#2009-07-08| 638.44
#2009-07-09| 639.36
#2009-07-10| 640.52
#2009-07-13| 630.16
#2009-07-14| 648.93
#2009-07-15| 666.97
#2009-07-16| 669.13
#2009-07-17| 684.13
#2009-07-20| 707.46
#2009-07-21| 708.51
#2009-07-22| 702.95
#2009-07-23| 725.56
#2009-07-24| 723.57
#2009-07-27| 735.91
#2009-07-28| 747.36
#2009-07-29| 731.03
#2009-07-30| 739.75
#2009-07-31| 750.29
#2009-08-03| 752.88
#2009-08-04| 742.88
#2009-08-05| 731.92
#2009-08-06| 740.54
#2009-08-07| 720.89
#2009-08-10| 733.54
#2009-08-11| 743.19
#2009-08-12| 729.56
#2009-08-13| 739.34
#2009-08-14| 745.60
#2009-08-17| 724.33
#2009-08-18| 731.61
#2009-08-19| 720.40
#2009-08-20| 738.64
#2009-08-21| 737.96
#2009-08-24| 744.85
#2009-08-25| 738.73
#2009-08-26| 740.46
#2009-08-27| 728.81
#2009-08-28| 723.89
#2009-08-31| 699.05
#2009-09-01| 703.88
#2009-09-02| 693.81
#2009-09-03| 701.44
#2009-09-04| 721.17
#2009-09-07| .
#2009-09-08| 743.36
#2009-09-09| 742.66
#2009-09-10| 748.73
#2009-09-11| 750.14
#2009-09-14| 741.25
#2009-09-15| 737.11
#2009-09-16| 748.47
#2009-09-17| 759.94
#2009-09-18| 753.88
#2009-09-21| 754.20
#2009-09-22| 763.83
#2009-09-23| 762.72
#2009-09-24| 748.63
#2009-09-25| 747.28
#2009-09-28| 735.82
#2009-09-29| 750.16
#2009-09-30| 755.20
#2009-10-01| 755.20
#2009-10-02| 732.48
#2009-10-05| 727.30
#2009-10-06| 732.68
#2009-10-07| 746.73
#2009-10-08| 757.80
#2009-10-09| 759.11
#2009-10-12| 752.06
#2009-10-13| 755.42
#2009-10-14| 767.09
#2009-10-15| 768.06
#2009-10-16| 766.53
#2009-10-19| 774.62
#2009-10-20| 792.47
#2009-10-21| 793.97
#2009-10-22| 785.56
#2009-10-23| 787.87
#2009-10-26| 787.87
#2009-10-27| 774.82
#2009-10-28| 764.24
#2009-10-29| 750.47
#2009-10-30| 767.13
#2009-11-02| 758.10
#2009-11-03| 747.24
#2009-11-04| 756.63
#2009-11-05| 747.75
#2009-11-06| 756.87
#2009-11-09| 766.39
#2009-11-10| 765.20
#2009-11-11| 763.35
#2009-11-12| 759.20
#2009-11-13| 762.17
#2009-11-16| 772.64
#2009-11-17| 768.18
#2009-11-18| 765.57
#2009-11-19| 763.99
#2009-11-20| 756.91
#2009-11-23| 761.10
#2009-11-24| 756.40
#2009-11-25| 765.50
#2009-11-26| .
#2009-11-27| 732.42
#2009-11-30| 750.15
#2009-12-01| 759.74
#2009-12-02| 764.84
#2009-12-03| 777.48
#2009-12-04| 772.65
#2009-12-07| 769.81
#2009-12-08| 767.03
#2009-12-09| 761.76
#2009-12-10| 760.47
#2009-12-11| 766.55
#2009-12-14| 770.60
#2009-12-15| 762.55
#2009-12-16| 757.13
#2009-12-17| 747.28
#2009-12-18| 746.26
#2009-12-21| 739.61
#2009-12-22| 739.89
#2009-12-23| 748.63
#2009-12-24| 752.72
#2009-12-25| .
#2009-12-28| 750.63
#2009-12-29| 756.12
#2009-12-30| 760.05
#2009-12-31| 768.91
#2010-01-01| .
#2010-01-04| 769.98
#2010-01-05| 784.32
#2010-01-06| 788.67
#2010-01-07| 792.45
#2010-01-08| 793.35
#2010-01-11| 797.16
#2010-01-12| 799.45
#2010-01-13| 777.14
#2010-01-14| 775.02
#2010-01-15| 769.95
#2010-01-18| .
#2010-01-19| 771.53
#2010-01-20| 759.18
#2010-01-21| 743.47
#2010-01-22| 735.47
#2010-01-25| 740.10
#2010-01-26| 727.80
#2010-01-27| 720.57
#2010-01-28| 728.30
#2010-01-29| 726.22
#2010-02-01| 730.67
#2010-02-02| 733.44
#2010-02-03| 742.28
#2010-02-04| 733.30
#2010-02-05| 712.42
#2010-02-08| 713.48
#2010-02-09| 723.87
#2010-02-10| 725.14
#2010-02-11| 736.19
#2010-02-12| 740.18
#2010-02-15| .
#2010-02-16| 740.19
#2010-02-17| 745.29
#2010-02-18| 741.93
#2010-02-19| 726.09
#2010-02-22| 738.94
#2010-02-23| 748.01
#2010-02-24| 747.23
#2010-02-25| 744.64
#2010-02-26| 749.53
#2010-03-01| 762.84
#2010-03-02| 764.80
#2010-03-03| 760.37
#2010-03-04| 758.02
#2010-03-05| 764.14
#2010-03-08| 780.28
#2010-03-09| 780.57
#2010-03-10| 779.67
#2010-03-11| 783.65
#2010-03-12| 784.22
#2010-03-15| 783.90
#2010-03-16| 781.00
#2010-03-17| 796.99
#2010-03-18| 795.76
#2010-03-19| 798.98
#2010-03-22| 783.52
#2010-03-23| 789.59
#2010-03-24| 790.27
#2010-03-25| 780.01
#2010-03-26| 792.80
#2010-03-29| 797.83
#2010-03-30| 799.75
#2010-03-31| 788.70
#2010-04-01| 799.05
#2010-04-02| .
#2010-04-05| 799.17
#2010-04-06| 799.23
#2010-04-07| 807.66
#2010-04-08| 806.98
#2010-04-09| 815.72
#2010-04-12| 814.18
#2010-04-13| 816.99
#2010-04-14| 818.25
#2010-04-15| 815.93
#2010-04-16| 804.35
#2010-04-19| 794.61
#2010-04-20| 794.12
#2010-04-21| 795.24
#2010-04-22| 789.89
#2010-04-23| 781.07
#2010-04-26| 791.11
#2010-04-27| 781.67
#2010-04-28| 771.97
#2010-04-29| 764.51
#2010-04-30| 765.67
#2010-05-03| 760.24
#2010-05-04| 758.23
#2010-05-05| 747.13
#2010-05-06| 738.42
#2010-05-07| 733.47
#2010-05-10| 742.63
#2010-05-11| 736.41
#2010-05-12| 738.62
#2010-05-13| 747.17
#2010-05-14| 737.02
#2010-05-17| 724.58
#2010-05-18| 730.99
#2010-05-19| 724.24
#2010-05-20| 719.67
#2010-05-21| 719.56
#2010-05-24| 722.59
#2010-05-25| 701.70
#2010-05-26| 698.24
#2010-05-27| 713.59
#2010-05-28| 721.14
#2010-05-31| .
#2010-06-01| 712.82
#2010-06-02| 710.63
#2010-06-03| 722.14
#2010-06-04| 720.94
#2010-06-07| 709.88
#2010-06-08| 715.23
#2010-06-09| 719.50
#2010-06-10| 719.71
#2010-06-11| 729.11
#2010-06-14| 735.05
#2010-06-15| 735.96
#2010-06-16| 736.00
#2010-06-17| 740.69
#2010-06-18| 743.83
#2010-06-21| 764.95
#2010-06-22| 762.93
#2010-06-23| 764.33
#2010-06-24| 764.99
#2010-06-25| 764.06
#2010-06-28| 763.50
#2010-06-29| 746.44
#2010-06-30| 740.50
#2010-07-01| 739.71
#2010-07-02| 737.51
#2010-07-05| .
#2010-07-06| 744.51
#2010-07-07| 738.61
#2010-07-08| 743.28
#2010-07-09| 758.86
#2010-07-12| 760.94
#2010-07-13| 757.01
#2010-07-14| 765.12
#2010-07-15| 757.05
#2010-07-16| 754.89
#2010-07-19| 747.66
#2010-07-20| 753.78
#2010-07-21| 752.73
#2010-07-22| 759.82
#2010-07-23| 770.81
#2010-07-26| 776.39
#2010-07-27| 776.81
#2010-07-28| 774.53
#2010-07-29| 777.79
#2010-07-30| 777.77
#2010-08-02| 789.83
#2010-08-03| 793.02
#2010-08-04| 797.67
#2010-08-05| 795.31
#2010-08-06| 807.74
#2010-08-09| 814.33
#2010-08-10| 806.35
#2010-08-11| 809.42
#2010-08-12| 802.38
#2010-08-13| 801.17
#2010-08-16| 793.88
#2010-08-17| 794.91
#2010-08-18| 792.88
#2010-08-19| 796.85
#2010-08-20| 791.71
#2010-08-23| 792.59
#2010-08-24| 786.77
#2010-08-25| 788.30
#2010-08-26| 788.28
#2010-08-27| 788.52
#2010-08-30| 789.97
#2010-08-31| 787.28
#2010-09-01| 793.49
#2010-09-02| 800.68
#2010-09-03| 800.81
#2010-09-06| .
#2010-09-07| 825.72
#2010-09-08| 816.90
#2010-09-09| 823.89
#2010-09-10| 829.86
#2010-09-13| 842.42
#2010-09-14| 839.88
#2010-09-15| 845.84
#2010-09-16| 846.50
#2010-09-17| 859.23
#2010-09-20| 866.00
#2010-09-21| 867.29
#2010-09-22| 875.43
#2010-09-23| 875.32
#2010-09-24| 883.15
#2010-09-27| 892.83
#2010-09-28| 885.21
#2010-09-29| 895.28
#2010-09-30| 904.92
#2010-10-01| 905.48
#2010-10-04| 909.72
#2010-10-05| 905.38
#2010-10-06| 912.13
#2010-10-07| 919.78
#2010-10-08| 928.40
#2010-10-11| 938.26
#2010-10-12| 933.73
#2010-10-13| 938.84
#2010-10-14| 947.01
#2010-10-15| 941.68
#2010-10-18| 934.68
#2010-10-19| 948.65
#2010-10-20| 942.03
#2010-10-21| 941.49
#2010-10-22| 942.46
#2010-10-25| 947.43
#2010-10-26| 942.88
#2010-10-27| 927.58
#2010-10-28| 927.60
#2010-10-29| 922.49
#2010-11-01| 949.27
#2010-11-02| 947.62
#2010-11-03| 968.12
#2010-11-04| 986.42
#2010-11-05| 994.56
#2010-11-08|1002.96
#2010-11-09| 988.28
#2010-11-10| 988.39
#2010-11-11| 983.86
#2010-11-12| 982.49
#2010-11-15| 977.30
#2010-11-16| 969.50
#2010-11-17| 950.86
#2010-11-18| 965.89
#2010-11-19| 961.51
#2010-11-22| 953.59
#2010-11-23| 928.35
#2010-11-24| 937.05
#2010-11-25| .
#2010-11-26| 932.47
#2010-11-29| 947.72
#2010-11-30| 945.14
#2010-12-01| 960.45
#2010-12-02| 963.71
#2010-12-03| 959.00
#2010-12-06| 955.51
#2010-12-07| 962.07
#2010-12-08| 956.88
#2010-12-09| 957.58
#2010-12-10| 954.58
#2010-12-13| 959.80
#2010-12-14| 965.09
#2010-12-15| 945.34
#2010-12-16| 932.34
#2010-12-17| 935.63
#2010-12-20| 934.87
#2010-12-21| 952.28
#2010-12-22| 955.33
#2010-12-23| 949.97
#2010-12-24| .
#2010-12-27| 949.90
#2010-12-28| 943.65
#2010-12-29| 958.91
#2010-12-30| 959.35
#2010-12-31| 954.09
#2011-01-03| 980.52
#2011-01-04| 996.45
#2011-01-05|1001.31
#2011-01-06|1004.08
#2011-01-07| 996.68
#2011-01-10| 992.44
#2011-01-11|1000.96
#2011-01-12|1003.75
#2011-01-13|1000.44
#2011-01-14|1004.31
#2011-01-17| .
#2011-01-18|1004.54
#2011-01-19|1008.67
#2011-01-20| 998.80
#2011-01-21| 995.68
#2011-01-24| 996.11
#2011-01-25| 995.42
#2011-01-26|1000.19
#2011-01-27| 996.35
#2011-01-28| 990.21
#2011-01-31| 977.21
#2011-02-01| 974.37
#2011-02-02| 999.14
#2011-02-03| 999.29
#2011-02-04| 999.15
#2011-02-07| 983.08
#2011-02-08| 971.51
#2011-02-09| 957.25
#2011-02-10| 932.33
#2011-02-11| 938.27
#2011-02-14| 941.99
#2011-02-15| 938.19
#2011-02-16| 945.37
#2011-02-17| 943.12
#2011-02-18| 953.95
#2011-02-21| .
#2011-02-22| 934.97
#2011-02-23| 929.81
#2011-02-24| 917.21
#2011-02-25| 934.12
#2011-02-28| 942.81
#2011-03-01| 953.63
#2011-03-02| 935.95
#2011-03-03| 935.60
#2011-03-04| 949.83
#2011-03-07| 943.05
#2011-03-08| 959.24
#2011-03-09| 961.99
#2011-03-10| 957.14
#2011-03-11| 943.56
#2011-03-14| 941.58
#2011-03-15| 914.93
#2011-03-16| 918.20
#2011-03-17| 899.63
#2011-03-18| 899.03
#2011-03-21| 916.00
#2011-03-22| 920.68
#2011-03-23| 925.21
#2011-03-24| 923.56
#2011-03-25| 923.82
#2011-03-28| 921.61
#2011-03-29| 922.25
#2011-03-30| 945.82
#2011-03-31| 947.12
#2011-04-01| 952.64
#2011-04-04| 971.83
#2011-04-05| 971.98
#2011-04-06| 977.89
#2011-04-07| 972.35
#2011-04-08| 976.33
#2011-04-11| 972.83
#2011-04-12| 964.41
#2011-04-13| 971.41
#2011-04-14| 971.77
#2011-04-15| 973.13
#2011-04-18| 971.94
#2011-04-19| 962.69
#2011-04-20| 966.40
#2011-04-21| 976.90
#2011-04-22| .
#2011-04-25| 976.31
#2011-04-26| 966.02
#2011-04-27| 965.27
#2011-04-28| 965.98
#2011-04-29| 965.61
#2011-05-02| 965.86
#2011-05-03| 961.96
#2011-05-04| 954.87
#2011-05-05| 956.14
#2011-05-06| 952.15
#2011-05-09| 964.49
#2011-05-10| 964.64
#2011-05-11| 962.55
#2011-05-12| 950.09
#2011-05-13| 961.42
#2011-05-16| 952.17
#2011-05-17| 948.91
#2011-05-18| 951.86
#2011-05-19| 964.25
#2011-05-20| 961.17
#2011-05-23| 943.39
#2011-05-24| 943.43
#2011-05-25| 944.42
#2011-05-26| 942.94
#2011-05-27| 950.55
#2011-05-30| .
#2011-05-31| 977.59
#2011-06-01| 975.93
#2011-06-02| 970.39
#2011-06-03| 961.85
#2011-06-06| 961.69
#2011-06-07| 958.53
#2011-06-08| 950.37
#2011-06-09| 955.47
#2011-06-10| 945.78
#2011-06-13| 946.25
#2011-06-14| 947.40
#2011-06-15| 939.53
#2011-06-16| 923.49
#2011-06-17| 912.38
#2011-06-20| 901.99
#2011-06-21| 913.56
#2011-06-22| 917.20
#2011-06-23| 920.34
#2011-06-24| 932.03
#2011-06-27| 930.69
#2011-06-28| 928.98
#2011-06-29| 930.51
#2011-06-30| 943.28
#2011-07-01| 943.24
#2011-07-04| .
#2011-07-05| 955.99
#2011-07-06| 950.67
#2011-07-07| 950.52
#2011-07-08| 959.33
#2011-07-11| 944.50
#2011-07-12| 923.22
#2011-07-13| 927.30
#2011-07-14| 929.03
#2011-07-15| 923.75
#2011-07-18| 923.04
#2011-07-19| 926.43
#2011-07-20| 933.60
#2011-07-21| 933.06
#2011-07-22| 946.21
#2011-07-25| 948.54
#2011-07-26| 956.44
#2011-07-27| 956.28
#2011-07-28| 963.90
#2011-07-29| 965.86
#2011-08-01| 977.00
#2011-08-02| 967.67
#2011-08-03| 951.48
#2011-08-04| 946.79
#2011-08-05| 901.28
#2011-08-08| 888.84
#2011-08-09| 852.91
#2011-08-10| 864.57
#2011-08-11| 859.32
#2011-08-12| 865.52
#2011-08-15| 880.71
#2011-08-16| 878.95
#2011-08-17| 885.56
#2011-08-18| 881.59
#2011-08-19| 857.98
#2011-08-22| 862.03
#2011-08-23| 876.94
#2011-08-24| 871.14
#2011-08-25| 879.53
#2011-08-26| 871.20
#2011-08-29| 877.65
#2011-08-30| 893.29
#2011-08-31| 907.33
#2011-09-01| 907.98
#2011-09-02| 888.41
#2011-09-05| .
#2011-09-06| 874.17
#2011-09-07| 888.51
#2011-09-08| 885.82
#2011-09-09| 881.50
#2011-09-12| 850.78
#2011-09-13| 850.45
#2011-09-14| 839.92
#2011-09-15| 854.35
#2011-09-16| 858.94
#2011-09-19| 837.86
#2011-09-20| 844.09
#2011-09-21| 837.71
#2011-09-22| 798.83
#2011-09-23| 794.77
#2011-09-26| 780.11
#2011-09-27| 799.51
#2011-09-28| 781.49
#2011-09-29| 781.88
#2011-09-30| 767.92
#2011-10-03| 743.84
#2011-10-04| 713.56
#2011-10-05| 713.80
#2011-10-06| 750.29
#2011-10-07| 782.40
#2011-10-10| 786.87
#2011-10-11| 800.23
#2011-10-12| 813.03
#2011-10-13| 829.39
#2011-10-14| 821.54
#2011-10-17| 829.56
#2011-10-18| 795.03
#2011-10-19| 804.91
#2011-10-20| 795.27
#2011-10-21| 797.54
#2011-10-24| 825.71
#2011-10-25| 827.39
#2011-10-26| 826.59
#2011-10-27| 845.56
#2011-10-28| 866.08
#2011-10-31| 857.45
#2011-11-01| 844.06
#2011-11-02| 856.61
#2011-11-03| 833.96
#2011-11-04| 857.15
#2011-11-07| 856.14
#2011-11-08| 856.83
#2011-11-09| 866.03
#2011-11-10| 831.43
#2011-11-11| 837.20
#2011-11-14| 847.45
#2011-11-15| 841.86
#2011-11-16| 826.85
#2011-11-17| 822.01
#2011-11-18| 815.61
#2011-11-21| 799.38
#2011-11-22| 807.91
#2011-11-23| 794.96
#2011-11-24| .
#2011-11-25| 790.01
#2011-11-28| 806.30
#2011-11-29| 810.43
#2011-11-30| 802.80
#2011-12-01| 829.96
#2011-12-02| 828.24
#2011-12-05| 832.18
#2011-12-06| 823.56
#2011-12-07| 833.56
#2011-12-08| 827.35
#2011-12-09| 810.27
#2011-12-12| 811.22
#2011-12-13| 806.81
#2011-12-14| 804.77
#2011-12-15| 789.65
#2011-12-16| 798.20
#2011-12-19| 792.07
#2011-12-20| 795.69
#2011-12-21| 806.26
#2011-12-22| 806.64
#2011-12-23| 815.33
#2011-12-26| .
#2011-12-27| 815.33
#2011-12-28| 816.44
#2011-12-29| 812.68
#2011-12-30| 813.61
#2012-01-02| .
#2012-01-03| 826.06
#2012-01-04| 825.66
#2012-01-05| 826.54
#2012-01-06| 815.94
#2012-01-09| 818.53
#2012-01-10| 823.84
#2012-01-11| 821.50
#2012-01-12| 824.93
#2012-01-13| 827.11
#2012-01-16| .
#2012-01-17| 839.80
#2012-01-18| 844.24
#2012-01-19| 865.45
#2012-01-20| 872.28
#2012-01-23| 872.40
#2012-01-24| 872.44
#2012-01-25| 872.20
#2012-01-26| 886.33
#2012-01-27| 886.79
#2012-01-30| 874.37
#2012-01-31| 881.65
#2012-02-01| 880.28
#2012-02-02| 885.23
#2012-02-03| 890.84
#2012-02-06| 888.87
#2012-02-07| 886.78
#2012-02-08| 900.39
#2012-02-09| 904.01
#2012-02-10| 899.68
#2012-02-13| 905.46
#2012-02-14| 911.94
#2012-02-15| 930.42
#2012-02-16| 923.62
#2012-02-17| 931.26
#2012-02-20| .
#2012-02-21| 934.66
#2012-02-22| 934.16
#2012-02-23| 927.29
#2012-02-24| 934.90
#2012-02-27| 932.74
#2012-02-28| 951.53
#2012-02-29| 954.01
#2012-03-01| 945.14
#2012-03-02| 946.82
#2012-03-05| 939.59
#2012-03-06| 910.19
#2012-03-07| 912.01
#2012-03-08| 924.27
#2012-03-09| 924.89
#2012-03-12| 929.11
#2012-03-13| 936.64
#2012-03-14| 939.05
#2012-03-15| 943.28
#2012-03-16| 945.42
#2012-03-19| 934.57
#2012-03-20| 926.41
#2012-03-21| 918.18
#2012-03-22| 921.39
#2012-03-23| 911.57
#2012-03-26| 918.07
#2012-03-27| 932.88
#2012-03-28| 927.09
#2012-03-29| 920.81
#2012-03-30| 901.86
#2012-04-02| 899.21
#2012-04-03| 906.85
#2012-04-04| 906.76
#2012-04-05| 901.09
#2012-04-06| .
#2012-04-09| 900.96
#2012-04-10| 889.09
#2012-04-11| 881.54
#2012-04-12| 884.53
#2012-04-13| 894.16
#2012-04-16| 891.36
#2012-04-17| 890.22
#2012-04-18| 899.07
#2012-04-19| 905.05
#2012-04-20| 905.66
#2012-04-23| 892.19
#2012-04-24| 891.97
#2012-04-25| 895.45
#2012-04-26| 896.69
#2012-04-27| 890.04
#2012-04-30| 901.54
#2012-05-01| 901.52
#2012-05-02| 912.53
#2012-05-03| 912.03
#2012-05-04| 907.95
#2012-05-07| 882.83
#2012-05-08| 884.47
#2012-05-09| 876.72
#2012-05-10| 870.86
#2012-05-11| 860.75
#2012-05-14| 850.53
#2012-05-15| 856.59
#2012-05-16| 836.02
#2012-05-17| 831.69
#2012-05-18| 824.55
#2012-05-21| 830.69
#2012-05-22| 834.00
#2012-05-23| 821.46
#2012-05-24| 818.82
#2012-05-25| 821.82
#2012-05-28| .
#2012-05-29| 836.16
#2012-05-30| 825.64
#2012-05-31| 820.62
#2012-06-01| 818.78
#2012-06-04| 802.81
#2012-06-05| 809.45
#2012-06-06| 821.50
#2012-06-07| 831.24
#2012-06-08| 820.56
#2012-06-11| 837.99
#2012-06-12| 838.59
#2012-06-13| 839.34
#2012-06-14| 833.83
#2012-06-15| 845.26
#2012-06-18| 848.34
#2012-06-19| 850.23
#2012-06-20| 853.41
#2012-06-21| 845.26
#2012-06-22| 836.55
#2012-06-25| 833.84
#2012-06-26| 836.11
#2012-06-27| 844.66
#2012-06-28| 837.26
#2012-06-29| 855.53
#2012-07-02| 855.44
#2012-07-03| 869.64
#2012-07-04| .
#2012-07-05| 880.51
#2012-07-06| 887.10
#2012-07-09| 870.63
#2012-07-10| 866.82
#2012-07-11| 874.07
#2012-07-12| 857.84
#2012-07-13| 858.78
#2012-07-16| 859.28
#2012-07-17| 874.87
#2012-07-18| 871.75
#2012-07-19| 880.66
#2012-07-20| 882.20
#2012-07-23| 863.32
#2012-07-24| 859.33
#2012-07-25| 855.24
#2012-07-26| 855.27
#2012-07-27| 866.31
#2012-07-30| 883.49
#2012-07-31| 887.02
#2012-08-01| 886.90
#2012-08-02| 884.11
#2012-08-03| 882.73
#2012-08-06| 894.44
#2012-08-07| 899.42
#2012-08-08| 899.83
#2012-08-09| 909.20
#2012-08-10| 893.65
#2012-08-13| 895.64
#2012-08-14| 901.49
#2012-08-15| 895.30
#2012-08-16| 892.50
#2012-08-17| 901.67
#2012-08-20| 902.37
#2012-08-21| 901.76
#2012-08-22| 894.59
#2012-08-23| 903.23
#2012-08-24| 895.42
#2012-08-27| 896.70
#2012-08-28| 895.22
#2012-08-29| 896.63
#2012-08-30| 886.34
#2012-08-31| 888.77
#2012-09-03| .
#2012-09-04| 884.92
#2012-09-05| 875.84
#2012-09-06| 875.28
#2012-09-07| 907.42
#2012-09-10| 912.63
#2012-09-11| 914.39
#2012-09-12| 925.00
#2012-09-13| 924.70
#2012-09-14| 950.29
#2012-09-17| 954.24
#2012-09-18| 953.82
#2012-09-19| 957.97
#2012-09-20| 945.42
#2012-09-21| 945.93
#2012-09-24| 947.83
#2012-09-25| 946.04
#2012-09-26| 939.92
#2012-09-27| 950.71
#2012-09-28| 957.98
#2012-10-01| 957.86
#2012-10-02| 957.77
#2012-10-03| 966.41
#2012-10-04| 961.68
#2012-10-05| 964.44
#2012-10-08| 959.56
#2012-10-09| 961.68
#2012-10-10| 959.37
#2012-10-11| 949.03
#2012-10-12| 950.20
#2012-10-15| 952.57
#2012-10-16| 956.50
#2012-10-17| 961.64
#2012-10-18| 964.93
#2012-10-19| 963.05
#2012-10-22| 971.40
#2012-10-23| 971.40
#2012-10-24| 990.02
#2012-10-25| 991.88
#2012-10-26| 982.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.23
#2012-11-01| 979.80
#2012-11-02| 994.18
#2012-11-05| 992.40
#2012-11-06| 991.32
#2012-11-07| 996.94
#2012-11-08| 977.23
#2012-11-09| 969.14
#2012-11-12| 973.88
#2012-11-13| 964.92
#2012-11-14| 972.94
#2012-11-15| 963.99
#2012-11-16| 965.23
#2012-11-19| 971.65
#2012-11-20| 969.30
#2012-11-21| 976.98
#2012-11-22| .
#2012-11-23| 997.57
#2012-11-26| 995.26
#2012-11-27| 996.06
#2012-11-28| 992.64
#2012-11-29|1001.72
#2012-11-30|1000.00
#2012-12-03| 991.64
#2012-12-04| 986.82
#2012-12-05|1002.85
#2012-12-06|1002.92
#2012-12-07| 999.90
#2012-12-10|1001.09
#2012-12-11|1005.34
#2012-12-12|1010.09
#2012-12-13|1005.82
#2012-12-14|1015.56
#2012-12-17|1009.99
#2012-12-18|1002.40
#2012-12-19|1006.04
#2012-12-20|1007.58
#2012-12-21|1003.65
#2012-12-24|1004.81
#2012-12-25|1004.81
#2012-12-26|1004.83
#2012-12-27|1006.98
#2012-12-28|1007.85
#2012-12-31|1007.42
#2013-01-01|1007.42
#2013-01-02|1031.87
#2013-01-03|1028.17
#2013-01-04|1032.77
#2013-01-07|1037.37
#2013-01-08|1032.76
#2013-01-09|1045.66
#2013-01-10|1051.66
#2013-01-11|1043.37
#2013-01-14|1042.75
#2013-01-15|1045.71
#2013-01-16|1046.81
#2013-01-17|1046.24
#2013-01-18|1053.30
#2013-01-21|1056.31
#2013-01-22|1058.32
#2013-01-23|1059.41
#2013-01-24|1063.94
#2013-01-25|1061.97
#2013-01-28|1059.78
#2013-01-29|1059.61
#2013-01-30|1065.47
#2013-01-31|1060.63
#2013-02-01|1059.69
#2013-02-04|1059.77
#2013-02-05|1038.32
#2013-02-06|1042.34
#2013-02-07|1040.83
#2013-02-08|1046.55
#2013-02-11|1046.45
#2013-02-12|1046.52
#2013-02-13|1046.43
#2013-02-14|1051.28
#2013-02-15|1053.54
#2013-02-18|1054.09
#2013-02-19|1048.10
#2013-02-20|1054.23
#2013-02-21|1037.70
#2013-02-22|1036.82
#2013-02-25|1034.43
#2013-02-26|1023.02
#2013-02-27|1033.12
#2013-02-28|1047.71
#2013-03-01|1045.49
#2013-03-04|1029.81
#2013-03-05|1030.27
#2013-03-06|1037.45
#2013-03-07|1042.80
#2013-03-08|1050.19
#2013-03-11| .
#2013-03-12|1046.31
#2013-03-13|1035.98
#2013-03-14|1034.01
#2013-03-15|1024.30
#2013-03-18|1006.08
#2013-03-19|1013.25
#2013-03-20|1014.89
#2013-03-21|1016.93
#2013-03-22|1015.93
#2013-03-25|1019.12
#2013-03-26|1024.45
#2013-03-27|1034.01
#2013-03-28|1031.12
#2013-03-29| .
#2013-04-01|1030.99
#2013-04-02|1038.52
#2013-04-03|1040.11
#2013-04-04|1039.94
#2013-04-05|1009.34
#2013-04-08|1007.96
#2013-04-09|1011.14
#2013-04-10|1021.35
#2013-04-11|1027.02
#2013-04-12|1029.68
#2013-04-15|1019.32
#2013-04-16|1014.61
#2013-04-17|1015.39
#2013-04-18|1013.80
#2013-04-19|1030.48
#2013-04-22|1036.52
#2013-04-23|1031.05
#2013-04-24|1046.01
#2013-04-25|1054.36
#2013-04-26|1058.70
#2013-04-29|1058.04
#2013-04-30|1060.27
#2013-05-01|1060.35
#2013-05-02|1055.71
#2013-05-03|1059.63
#2013-05-06|1071.16
#2013-05-07|1076.16
#2013-05-08|1081.25
#2013-05-09|1079.51
#2013-05-10|1085.31
#2013-05-13|1073.95
#2013-05-14|1073.14
#2013-05-15|1079.42
#2013-05-16|1078.63
#2013-05-17|1078.76
#2013-05-20|1098.91
#2013-05-21|1094.64
#2013-05-22|1094.19
#2013-05-23|1064.90
#2013-05-24|1067.34
#2013-05-27|1069.39
#2013-05-28|1076.67
#2013-05-29|1054.32
#2013-05-30|1042.74
#2013-05-31|1040.78
#2013-06-03|1037.54
#2013-06-04|1041.08
#2013-06-05|1020.78
#2013-06-06|1007.98
#2013-06-07|1001.03
#2013-06-10|1005.31
#2013-06-11| 992.02
#2013-06-12| 991.94
#2013-06-13| 983.58
#2013-06-14| 996.43
#2013-06-17|1015.57
#2013-06-18|1017.69
#2013-06-19|1010.51
#2013-06-20| 985.13
#2013-06-21| 971.18
#2013-06-24| 952.47
#2013-06-25| 958.09
#2013-06-26| 975.70
#2013-06-27| 979.09
#2013-06-28| 988.18
#2013-07-01| 988.30
#2013-07-02| 992.85
#2013-07-03| 971.07
#2013-07-04| 980.34
#2013-07-05| 996.87
#2013-07-08| 980.97
#2013-07-09| 987.77
#2013-07-10|1000.16
#2013-07-11|1022.43
#2013-07-12|1015.59
#2013-07-15|1011.09
#2013-07-16|1011.69
#2013-07-17|1011.36
#2013-07-18|1008.96
#2013-07-19|1009.37
#2013-07-22|1016.52
#2013-07-23|1034.73
#2013-07-24|1041.08
#2013-07-25|1035.52
#2013-07-26|1034.30
#2013-07-29|1031.61
#2013-07-30|1036.54
#2013-07-31|1036.03
#2013-08-01|1046.63
#2013-08-02|1055.65
#2013-08-05|1054.28
#2013-08-06|1045.11
#2013-08-07|1034.10
#2013-08-08|1036.96
#2013-08-09|1041.92
#2013-08-12|1055.89
#2013-08-13|1065.48
#2013-08-14|1065.49
#2013-08-15|1065.34
#2013-08-16|1064.74
#2013-08-19|1057.41
#2013-08-20|1033.49
#2013-08-21|1025.49
#2013-08-22|1022.88
#2013-08-23|1024.84
#2013-08-26|1030.49
#2013-08-27|1023.02
#2013-08-28|1008.91
#2013-08-29|1016.63
#2013-08-30|1022.93
#2013-09-02|1041.69
#2013-09-03|1048.98
#2013-09-04|1047.76
#2013-09-05|1059.43
#2013-09-06|1054.25
#2013-09-09|1056.68
#2013-09-10|1061.43
#2013-09-11|1064.77
#2013-09-12|1062.34
#2013-09-13|1061.52
#2013-09-16|1077.47
#2013-09-17|1075.34
#2013-09-18|1082.21
#2013-09-19|1105.96
#2013-09-20|1106.05
#2013-09-23|1098.51
#2013-09-24|1091.82
#2013-09-25|1093.92
#2013-09-26|1092.52
#2013-09-27|1097.93
#2013-09-30|1085.61
#2013-10-01|1085.81
#2013-10-02|1098.43
#2013-10-03|1106.89
#2013-10-04|1101.77
#2013-10-07|1096.36
#2013-10-08|1102.17
#2013-10-09|1096.74
#2013-10-10|1095.88
#2013-10-11|1107.55
#2013-10-14|1107.51
#2013-10-15|1113.60
#2013-10-16|1107.64
#2013-10-17|1106.03
#2013-10-18|1126.90
#2013-10-21|1127.98
#2013-10-22|1122.59
#2013-10-23|1118.34
#2013-10-24|1110.36
#2013-10-25|1103.80
#2013-10-28|1103.74
#2013-10-29|1094.80
#2013-10-30|1117.60
#2013-10-31|1109.05
#2013-11-01|1116.24
#2013-11-04|1113.95
#2013-11-05|1101.83
#2013-11-06|1101.24
#2013-11-07|1095.99
#2013-11-08|1092.25
#2013-11-11|1101.32
#2013-11-12|1092.32
#2013-11-13|1080.52
#2013-11-14|1086.75
#2013-11-15|1099.38
#2013-11-18|1119.79
#2013-11-19|1115.02
#2013-11-20|1115.35
#2013-11-21|1112.39
#2013-11-22|1115.75
#2013-11-25|1114.05
#2013-11-26|1117.80
#2013-11-27|1122.95
#2013-11-28|1122.24
#2013-11-29|1122.05
#2013-12-02|1129.90
#2013-12-03|1130.73
#2013-12-04|1123.47
#2013-12-05|1123.55
#2013-12-06|1119.09
#2013-12-09|1125.16
#2013-12-10|1120.18
#2013-12-11|1102.63
#2013-12-12|1108.92
#2013-12-13|1109.36
#2013-12-16|1110.36
#2013-12-17|1112.81
#2013-12-18|1116.38
#2013-12-19|1103.33
#2013-12-20|1101.73
#2013-12-23|1109.13
#2013-12-24|1118.87
#2013-12-25|1118.87
#2013-12-26|1118.77
#2013-12-27|1117.09
#2013-12-30|1119.65
#2013-12-31|1125.66
#2014-01-01|1125.66
#2014-01-02|1130.40
#2014-01-03|1110.96
#2014-01-06|1107.17
#2014-01-07|1115.43
#2014-01-08|1122.94
#2014-01-09|1116.45
#2014-01-10|1116.50
#2014-01-13|1114.46
#2014-01-14|1111.34
#2014-01-15|1112.86
#2014-01-16|1118.74
#2014-01-17|1136.40
#2014-01-20|1127.56
#2014-01-21|1126.17
#2014-01-22|1119.08
#2014-01-23|1104.18
#2014-01-24|1090.00
#2014-01-27|1073.68
#2014-01-28|1071.83
#2014-01-29|1066.03
#2014-01-30|1061.34
#2014-01-31|1061.36
#2014-02-03|1061.43
#2014-02-04|1044.19
#2014-02-05|1030.46
#2014-02-06|1047.26
#2014-02-07|1054.35
#2014-02-10|1049.47
#2014-02-11|1070.28
#2014-02-12|1088.62
#2014-02-13|1083.08
#2014-02-14|1084.82
#2014-02-17|1080.60
#2014-02-18|1087.96
#2014-02-19|1088.96
#2014-02-20|1081.46
#2014-02-21|1091.10
#2014-02-24|1082.97
#2014-02-25|1090.02
#2014-02-26|1096.49
#2014-02-27|1110.27
#2014-02-28|1113.30
#2014-03-03|1102.77
#2014-03-04|1111.40
#2014-03-05|1111.67
#2014-03-06|1117.32
#2014-03-07|1109.93
#2014-03-10|1095.19
#2014-03-11|1099.39
#2014-03-12|1086.45
#2014-03-13|1081.33
#2014-03-14|1067.96
#2014-03-17|1071.60
#2014-03-18|1072.46
#2014-03-19|1075.07
#2014-03-20|1054.08
#2014-03-21|1063.91
#2014-03-24|1071.21
#2014-03-25|1070.46
#2014-03-26|1075.74
#2014-03-27|1075.59
#2014-03-28|1081.83
#2014-03-31|1085.67
#2014-04-01|1113.54
#2014-04-02|1126.67
#2014-04-03|1132.29
#2014-04-04|1135.23
#2014-04-07|1118.57
#2014-04-08|1120.62
#2014-04-09|1129.30
#2014-04-10|1150.15
#2014-04-11|1160.71
#2014-04-14|1164.32
#2014-04-15|1147.26
#2014-04-16|1147.75
#2014-04-17|1150.55
#2014-04-18|1150.54
#2014-04-21|1150.61
#2014-04-22|1151.56
#2014-04-23|1143.13
#2014-04-24|1146.67
#2014-04-25|1126.74
#2014-04-28|1121.27
#2014-04-29|1132.89
#2014-04-30|1114.74
#2014-05-01|1114.71
#2014-05-02|1128.22
#2014-05-05|1114.79
#2014-05-06|1114.82
#2014-05-07|1098.89
#2014-05-08|1090.08
#2014-05-09|1101.28
#2014-05-12|1121.86
#2014-05-13|1127.64
#2014-05-14|1132.77
#2014-05-15|1138.05
#2014-05-16|1139.90
#2014-05-19|1137.69
#2014-05-20|1143.59
#2014-05-21|1146.54
#2014-05-22|1150.24
#2014-05-23|1155.24
#2014-05-26|1154.67
#2014-05-27|1154.96
#2014-05-28|1158.93
#2014-05-29|1161.93
#2014-05-30|1170.94
#2014-06-02|1170.81
#2014-06-03|1177.63
#2014-06-04|1173.85
#2014-06-05|1173.53
#2014-06-06|1160.89
#2014-06-09|1164.91
#2014-06-10|1164.62
#2014-06-11|1162.37
#2014-06-12|1161.79
#2014-06-13|1168.62
#2014-06-16|1166.96
#2014-06-17|1158.75
#2014-06-18|1153.72
#2014-06-19|1160.76
#2014-06-20|1161.15
#2014-06-23|1146.19
#2014-06-24|1152.76
#2014-06-25|1155.67
#2014-06-26|1171.18
#2014-06-27|1179.08
#2014-06-30|1177.05
#2014-07-01|1177.09
#2014-07-02|1201.58
#2014-07-03|1196.19
#2014-07-04|1196.94
#2014-07-07|1196.14
#2014-07-08|1192.72
#2014-07-09|1176.64
#2014-07-10|1179.55
#2014-07-11|1182.31
#2014-07-14|1178.18
#2014-07-15|1180.90
#2014-07-16|1185.61
#2014-07-17|1184.02
#2014-07-18|1181.07
#2014-07-21|1183.85
#2014-07-22|1198.52
#2014-07-23|1205.84
#2014-07-24|1211.29
#2014-07-25|1213.35
#2014-07-28|1220.06
#2014-07-29|1233.88
#2014-07-30|1241.44
#2014-07-31|1246.90
#2014-08-01|1234.09
#2014-08-04|1235.89
#2014-08-05|1229.70
#2014-08-06|1228.63
#2014-08-07|1220.13
#2014-08-08|1213.85
#2014-08-11|1228.61
#2014-08-12|1230.67
#2014-08-13|1238.19
#2014-08-14|1241.46
#2014-08-15|1240.87
#2014-08-18|1238.82
#2014-08-19|1257.13
#2014-08-20|1271.62
#2014-08-21|1261.16
#2014-08-22|1263.35
#2014-08-25|1265.79
#2014-08-26|1258.54
#2014-08-27|1250.04
#2014-08-28|1238.28
#2014-08-29|1232.58
#2014-09-01|1235.56
#2014-09-02|1236.12
#2014-09-03|1258.99
#2014-09-04|1256.77
#2014-09-05|1250.05
#2014-09-08|1244.90
#2014-09-09|1244.89
#2014-09-10|1230.61
#2014-09-11|1232.60
#2014-09-12|1228.78
#2014-09-15|1215.60
#2014-09-16|1208.51
#2014-09-17|1206.30
#2014-09-18|1199.49
#2014-09-19|1207.67
#2014-09-22|1192.68
#2014-09-23|1188.60
#2014-09-24|1188.40
#2014-09-25|1178.86
#2014-09-26|1182.52
#2014-09-29|1149.19
#2014-09-30|1138.69
#2014-10-01|1138.67
#2014-10-02|1139.11
#2014-10-03|1148.40
#2014-10-06|1169.22
#2014-10-07|1176.24
#2014-10-08|1166.66
#2014-10-09|1183.27
#2014-10-10|1163.81
#2014-10-13|1174.36
#2014-10-14|1170.04
#2014-10-15|1179.33
#2014-10-16|1170.54
#2014-10-17|1176.50
#2014-10-20|1174.26
#2014-10-21|1179.17
#2014-10-22|1196.18
#2014-10-23|1195.85
#2014-10-24|1193.11
#2014-10-27|1181.47
#2014-10-28|1194.64
#2014-10-29|1207.92
#2014-10-30|1204.68
#2014-10-31|1218.49
#2014-11-03|1218.05
#2014-11-04|1210.55
#2014-11-05|1203.06
#2014-11-06|1197.33
#2014-11-07|1196.48
#2014-11-10|1214.53
#2014-11-11|1219.83
#2014-11-12|1225.85
#2014-11-13|1237.60
#2014-11-14|1243.85
#2014-11-17|1231.89
#2014-11-18|1214.74
#2014-11-19|1208.32
#2014-11-20|1203.70
#2014-11-21|1208.35
#2014-11-24|1222.70
#2014-11-25|1223.75
#2014-11-26|1235.14
#2014-11-27|1228.80
#2014-11-28|1225.23
#2014-12-01|1196.57
#2014-12-02|1205.26
#2014-12-03|1191.54
#2014-12-04|1194.73
#2014-12-05|1206.98
#2014-12-08|1194.22
#2014-12-09|1182.32
#2014-12-10|1188.01
#2014-12-11|1176.68
#2014-12-12|1178.60
#2014-12-15|1166.57
#2014-12-16|1148.98
#2014-12-17|1129.59
#2014-12-18|1139.28
#2014-12-19|1154.61
#2014-12-22|1155.10
#2014-12-23|1156.59
#2014-12-24|1166.69
#2014-12-25|1166.69
#2014-12-26|1166.77
#2014-12-29|1179.19
#2014-12-30|1169.17
#2014-12-31|1171.03
#2015-01-01|1171.03
#2015-01-02|1178.23
#2015-01-05|1168.61
#2015-01-06|1149.45
#2015-01-07|1156.29
#2015-01-08|1162.47
#2015-01-09|1164.68
#2015-01-12|1189.23
#2015-01-13|1203.81
#2015-01-14|1200.94
#2015-01-15|1212.11
#2015-01-16|1202.00
#2015-01-19|1197.30
#2015-01-20|1198.55
#2015-01-21|1205.82
#2015-01-22|1210.13
#2015-01-23|1226.16
#2015-01-26|1235.22
#2015-01-27|1242.62
#2015-01-28|1249.81
#2015-01-29|1242.88
#2015-01-30|1240.82
#2015-02-02|1243.78
#2015-02-03|1232.88
#2015-02-04|1233.52
#2015-02-05|1230.19
#2015-02-06|1236.05
#2015-02-09|1228.14
#2015-02-10|1232.27
#2015-02-11|1228.55
#2015-02-12|1219.72
#2015-02-13|1229.71
#2015-02-16|1234.59
#2015-02-17|1234.81
#2015-02-18|1238.52
#2015-02-19|1238.71
#2015-02-20|1238.46
#2015-02-23|1236.84
#2015-02-24|1237.16
#2015-02-25|1235.11
#2015-02-26|1235.70
#2015-02-27|1233.64
#2015-03-02|1242.19
#2015-03-03|1251.16
#2015-03-04|1243.76
#2015-03-05|1227.49
#2015-03-06|1231.15
#2015-03-09|1222.72
#2015-03-10|1210.65
#2015-03-11|1208.21
#2015-03-12|1204.49
#2015-03-13|1197.29
#2015-03-16|1197.10
#2015-03-17|1191.43
#2015-03-18|1197.70
#2015-03-19|1219.32
#2015-03-20|1214.51
#2015-03-23|1218.48
#2015-03-24|1221.71
#2015-03-25|1236.14
#2015-03-26|1235.46
#2015-03-27|1238.52
#2015-03-30|1252.70
#2015-03-31|1249.23
#2015-04-01|1257.17
#2015-04-02|1259.84
#2015-04-03|1259.96
#2015-04-06|1259.87
#2015-04-07|1260.03
#2015-04-08|1306.02
#2015-04-09|1350.30
#2015-04-10|1367.93
#2015-04-13|1388.44
#2015-04-14|1374.10
#2015-04-15|1364.20
#2015-04-16|1362.12
#2015-04-17|1367.39
#2015-04-20|1338.48
#2015-04-21|1354.10
#2015-04-22|1355.56
#2015-04-23|1361.94
#2015-04-24|1369.33
#2015-04-27|1379.36
#2015-04-28|1378.17
#2015-04-29|1373.25
#2015-04-30|1378.22
#2015-05-01|1378.27
#2015-05-04|1391.38
#2015-05-05|1379.23
#2015-05-06|1375.20
#2015-05-07|1366.80
#2015-05-08|1372.13
#2015-05-11|1374.97
#2015-05-12|1362.88
#2015-05-13|1355.79
#2015-05-14|1354.41
#2015-05-15|1389.99
#2015-05-18|1383.50
#2015-05-19|1383.32
#2015-05-20|1376.18
#2015-05-21|1377.41
#2015-05-22|1391.71
#2015-05-25|1391.64
#2015-05-26|1413.74
#2015-05-27|1401.38
#2015-05-28|1371.00
#2015-05-29|1369.60
#2015-06-01|1375.14
#2015-06-02|1365.27
#2015-06-03|1364.91
#2015-06-04|1364.34
#2015-06-05|1357.37
#2015-06-08|1344.21
#2015-06-09|1330.11
#2015-06-10|1316.39
#2015-06-11|1322.04
#2015-06-12|1341.37
#2015-06-15|1326.21
#2015-06-16|1320.89
#2015-06-17|1330.10
#2015-06-18|1331.63
#2015-06-19|1343.52
#2015-06-22|1357.03
#2015-06-23|1360.84
#2015-06-24|1353.94
#2015-06-25|1354.30
#2015-06-26|1335.99
#2015-06-29|1304.29
#2015-06-30|1312.62
#2015-07-01|1312.66
#2015-07-02|1328.12
#2015-07-03|1312.58
#2015-07-06|1274.96
#2015-07-07|1266.78
#2015-07-08|1201.57
#2015-07-09|1257.61
#2015-07-10|1272.43
#2015-07-13|1294.06
#2015-07-14|1289.29
#2015-07-15|1287.09
#2015-07-16|1290.52
#2015-07-17|1301.80
#2015-07-20|1296.94
#2015-07-21|1296.07
#2015-07-22|1283.45
#2015-07-23|1298.48
#2015-07-24|1290.83
#2015-07-27|1255.55
#2015-07-28|1266.62
#2015-07-29|1272.73
#2015-07-30|1266.31
#2015-07-31|1277.85
#2015-08-03|1257.92
#2015-08-04|1263.22
#2015-08-05|1267.33
#2015-08-06|1258.06
#2015-08-07|1269.87
#2015-08-10|1266.66
#2015-08-11|1260.57
#2015-08-12|1231.37
#2015-08-13|1227.90
#2015-08-14|1228.66
#2015-08-17|1216.42
#2015-08-18|1198.80
#2015-08-19|1178.70
#2015-08-20|1158.65
#2015-08-21|1142.61
#2015-08-24|1083.30
#2015-08-25|1101.75
#2015-08-26|1091.15
#2015-08-27|1121.19
#2015-08-28|1116.92
#2015-08-31|1111.74
#2015-09-01|1093.21
#2015-09-02|1081.10
#2015-09-03|1080.91
#2015-09-04|1082.33
#2015-09-07|1074.01
#2015-09-08|1110.16
#2015-09-09|1151.23
#2015-09-10|1124.17
#2015-09-11|1122.92
#2015-09-14|1126.92
#2015-09-15|1113.79
#2015-09-16|1138.18
#2015-09-17|1131.84
#2015-09-18|1145.06
#2015-09-21|1141.75
#2015-09-22|1152.30
#2015-09-23|1126.66
#2015-09-24|1115.35
#2015-09-25|1117.62
#2015-09-28|1117.63
#2015-09-29|1088.07
#2015-09-30|1099.10
#2015-10-01|1099.10
#2015-10-02|1132.76
#2015-10-05|1143.95
#2015-10-06|1138.18
#2015-10-07|1161.64
#2015-10-08|1154.97
#2015-10-09|1155.42
#2015-10-12|1168.84
#2015-10-13|1167.77
#2015-10-14|1164.21
#2015-10-15|1190.26
#2015-10-16|1200.10
#2015-10-19|1196.58
#2015-10-20|1191.99
#2015-10-21|1191.97
#2015-10-22|1187.51
#2015-10-23|1203.06
#2015-10-26|1199.59
#2015-10-27|1203.84
#2015-10-28|1199.89
#2015-10-29|1193.61
#2015-10-30|1182.55
#2015-11-02|1169.31
#2015-11-03|1179.82
#2015-11-04|1204.18
#2015-11-05|1201.48
#2015-11-06|1193.68
#2015-11-09|1185.67
#2015-11-10|1167.39
#2015-11-11|1165.07
#2015-11-12|1194.64
#2015-11-13|1171.41
#2015-11-16|1154.42
#2015-11-17|1166.50
#2015-11-18|1160.52
#2015-11-19|1173.75
#2015-11-20|1186.00
#2015-11-23|1181.27
#2015-11-24|1178.90
#2015-11-25|1173.05
#2015-11-26|1170.68
#2015-11-27|1149.71
#2015-11-30|1143.89
#2015-12-01|1169.11
#2015-12-02|1176.39
#2015-12-03|1171.50
#2015-12-04|1170.27
#2015-12-07|1171.09
#2015-12-08|1156.55
#2015-12-09|1153.02
#2015-12-10|1149.08
#2015-12-11|1138.76
#2015-12-14|1130.62
#2015-12-15|1125.91
#2015-12-16|1143.16
#2015-12-17|1150.18
#2015-12-18|1144.83
#2015-12-21|1146.28
#2015-12-22|1150.00
#2015-12-23|1156.53
#2015-12-24|1158.98
#2015-12-25|1158.98
#2015-12-28|1148.89
#2015-12-29|1153.12
#2015-12-30|1151.09
#2015-12-31|1153.26
#2016-01-01|1153.26
#2016-01-04|1126.38
#2016-01-05|1121.11
#2016-01-06|1111.00
#2016-01-07|1082.54
#2016-01-08|1083.12
#2016-01-11|1056.86
#2016-01-12|1048.02
#2016-01-13|1062.83
#2016-01-14|1055.45
#2016-01-15|1040.76
#2016-01-18|1026.59
#2016-01-19|1043.72
#2016-01-20| 999.74
#2016-01-21| 983.94
#2016-01-22|1014.55
#2016-01-25|1024.09
#2016-01-26|1005.51
#2016-01-27|1017.06
#2016-01-28|1023.14
#2016-01-29|1045.88
#2016-02-01|1039.59
#2016-02-02|1032.28
#2016-02-03|1010.81
#2016-02-04|1022.35
#2016-02-05|1019.71
#2016-02-08|1020.16
#2016-02-09|1018.84
#2016-02-10|1019.92
#2016-02-11| 993.95
#2016-02-12| 990.31
#2016-02-15|1012.84
#2016-02-16|1018.88
#2016-02-17|1015.02
#2016-02-18|1034.92
#2016-02-19|1036.57
#2016-02-22|1051.96
#2016-02-23|1048.53
#2016-02-24|1040.26
#2016-02-25|1027.96
#2016-02-26|1051.24
#2016-02-29|1035.72
#2016-03-01|1049.59
#2016-03-02|1079.82
#2016-03-03|1079.80
#2016-03-04|1091.04
#2016-03-07|1085.39
#2016-03-08|1078.17
#2016-03-09|1080.81
#2016-03-10|1080.88
#2016-03-11|1094.68
#2016-03-14|1102.12
#2016-03-15|1098.36
#2016-03-16|1098.47
#2016-03-17|1107.90
#2016-03-18|1117.76
#2016-03-21|1123.48
#2016-03-22|1124.48
#2016-03-23|1119.51
#2016-03-24|1107.56
#2016-03-25|1107.56
#2016-03-28|1107.97
#2016-03-29|1115.35
#2016-03-30|1142.51
#2016-03-31|1138.52
#2016-04-01|1123.22
#2016-04-04|1123.11
#2016-04-05|1109.19
#2016-04-06|1112.79
#2016-04-07|1115.06
#2016-04-08|1123.47
#2016-04-11|1126.02
#2016-04-12|1129.00
#2016-04-13|1152.78
#2016-04-14|1162.16
#2016-04-15|1158.88
#2016-04-18|1150.16
#2016-04-19|1163.09
#2016-04-20|1157.27
#2016-04-21|1170.64
#2016-04-22|1170.44
#2016-04-25|1170.34
#2016-04-26|1172.50
#2016-04-27|1166.96
#2016-04-28|1167.19
#2016-04-29|1151.67
#2016-05-02|1151.39
#2016-05-03|1130.04
#2016-05-04|1126.45
#2016-05-05|1131.75
#2016-05-06|1113.16
#2016-05-09|1118.42
#2016-05-10|1124.92
#2016-05-11|1112.41
#2016-05-12|1103.01
#2016-05-13|1090.57
#2016-05-16|1095.00
#2016-05-17|1104.95
#2016-05-18|1091.32
#2016-05-19|1084.47
#2016-05-20|1097.12
#2016-05-23|1091.22
#2016-05-24|1092.67
#2016-05-25|1115.61
#2016-05-26|1117.87
#2016-05-27|1125.23
#2016-05-30|1128.79
#2016-05-31|1137.81
#2016-06-01|1135.22
#2016-06-02|1143.81
#2016-06-03|1153.04
#2016-06-06|1160.30
#2016-06-07|1169.61
#2016-06-08|1167.82
#2016-06-09|1167.94
#2016-06-10|1161.75
#2016-06-13|1133.46
#2016-06-14|1125.19
#2016-06-15|1126.86
#2016-06-16|1108.75
#2016-06-17|1113.06
#2016-06-20|1130.65
#2016-06-21|1132.28
#2016-06-22|1138.44
#2016-06-23|1145.05
#2016-06-24|1116.95
#2016-06-27|1112.10
#2016-06-28|1108.22
#2016-06-29|1126.33
#2016-06-30|1146.67
#2016-07-01|1146.56
#2016-07-04|1160.82
#2016-07-05|1146.87
#2016-07-06|1137.33
#2016-07-07|1146.60
#2016-07-08|1139.31
#2016-07-11|1151.66
#2016-07-12|1171.35
#2016-07-13|1176.02
#2016-07-14|1186.70
#2016-07-15|1194.93
#2016-07-18|1206.91
#2016-07-19|1205.83
#2016-07-20|1217.32
#2016-07-21|1224.51
#2016-07-22|1222.24
#2016-07-25|1224.43
#2016-07-26|1242.36
#2016-07-27|1242.10
#2016-07-28|1240.76
#2016-07-29|1226.90
#2016-08-01|1237.25
#2016-08-02|1237.13
#2016-08-03|1210.70
#2016-08-04|1213.90
#2016-08-05|1233.35
#2016-08-08|1247.67
#2016-08-09|1243.25
#2016-08-10|1242.81
#2016-08-11|1244.48
#2016-08-12|1250.03
#2016-08-15|1253.14
#2016-08-16|1247.90
#2016-08-17|1241.27
#2016-08-18|1242.11
#2016-08-19|1233.13
#2016-08-22|1237.57
#2016-08-23|1243.95
#2016-08-24|1235.08
#2016-08-25|1236.13
#2016-08-26|1240.52
#2016-08-29|1230.45
#2016-08-30|1238.98
#2016-08-31|1239.77
#2016-09-01|1247.12
#2016-09-02|1259.18
#2016-09-05|1276.18
#2016-09-06|1277.06
#2016-09-07|1282.29
#2016-09-08|1294.21
#2016-09-09|1310.72
#2016-09-12|1275.52
#2016-09-13|1266.51
#2016-09-14|1267.39
#2016-09-15|1281.25
#2016-09-16|1281.22
#2016-09-19|1294.13
#2016-09-20|1289.46
#2016-09-21|1291.86
#2016-09-22|1299.55
#2016-09-23|1299.74
#2016-09-26|1284.31
#2016-09-27|1296.84
#2016-09-28|1301.77
#2016-09-29|1305.39
#2016-09-30|1286.84
#2016-10-03|1301.05
#2016-10-04|1304.14
#2016-10-05|1304.83
#2016-10-06|1308.35
#2016-10-07|1306.52
#2016-10-10|1306.39
#2016-10-11|1285.64
#2016-10-12|1283.33
#2016-10-13|1267.52
#2016-10-14|1280.84
#2016-10-17|1269.99
#2016-10-18|1286.48
#2016-10-19|1284.26
#2016-10-20|1288.19
#2016-10-21|1288.33
#2016-10-24|1301.70
#2016-10-25|1304.29
#2016-10-26|1294.82
#2016-10-27|1285.11
#2016-10-28|1276.54
#2016-10-31|1271.04
#2016-11-01|1282.38
#2016-11-02|1267.70
#2016-11-03|1258.82
#2016-11-04|1258.17
#2016-11-07|1245.28
#2016-11-08|1250.95
#2016-11-09|1231.16
#2016-11-10|1250.35
#2016-11-11|1235.79
#2016-11-14|1219.73
#2016-11-15|1219.93
#2016-11-16|1213.88
#2016-11-17|1222.67
#2016-11-18|1225.17
#2016-11-21|1225.66
#2016-11-22|1236.43
#2016-11-23|1236.91
#2016-11-24|1234.52
#2016-11-25|1236.34
#2016-11-28|1236.30
#2016-11-29|1237.47
#2016-11-30|1246.59
#2016-12-01|1237.32
#2016-12-02|1216.12
#2016-12-05|1216.97
#2016-12-06|1219.62
#2016-12-07|1218.97
#2016-12-08|1218.78
#2016-12-09|1210.08
#2016-12-12|1197.01
#2016-12-13|1198.55
#2016-12-14|1195.06
#2016-12-15|1175.24
#2016-12-16|1173.99
#2016-12-19|1161.93
#2016-12-20|1159.64
#2016-12-21|1160.76
#2016-12-22|1158.37
#2016-12-23|1151.30
#2016-12-26|1151.30
#2016-12-27|1151.20
#2016-12-28|1150.35
#2016-12-29|1148.63
#2016-12-30|1159.40
#2017-01-02|1159.40
#2017-01-03|1173.89
#2017-01-04|1172.44
#2017-01-05|1187.70
#2017-01-06|1190.24
#2017-01-09|1198.73
#2017-01-10|1217.72
#2017-01-11|1227.30
#2017-01-12|1218.18
#2017-01-13|1221.96
#2017-01-16|1215.47
#2017-01-17|1219.56
#2017-01-18|1233.39
#2017-01-19|1227.97
#2017-01-20|1222.82
#2017-01-23|1223.12
#2017-01-24|1226.73
#2017-01-25|1231.96
#2017-01-26|1242.37
#2017-01-27|1247.66
#2017-01-30|1247.81
#2017-01-31|1247.53
#2017-02-01|1244.04
#2017-02-02|1234.36
#2017-02-03|1234.81
#2017-02-06|1239.53
#2017-02-07|1240.38
#2017-02-08|1248.70
#2017-02-09|1245.54
#2017-02-10|1248.81
#2017-02-13|1250.70
#2017-02-14|1257.09
#2017-02-15|1262.84
#2017-02-16|1258.67
#2017-02-17|1265.10
#2017-02-20|1265.11
#2017-02-21|1268.22
#2017-02-22|1276.39
#2017-02-23|1278.88
#2017-02-24|1278.18
#2017-02-27|1287.55
#2017-02-28|1276.21
#2017-03-01|1289.30
#2017-03-02|1285.20
#2017-03-03|1273.88
#2017-03-06|1274.28
#2017-03-07|1276.13
#2017-03-08|1282.32
#2017-03-09|1273.49
#2017-03-10|1284.62
#2017-03-13|1279.45
#2017-03-14|1278.62
#2017-03-15|1281.93
#2017-03-16|1302.77
#2017-03-17|1304.22
#2017-03-20|1311.37
#2017-03-21|1314.82
#2017-03-22|1307.41
#2017-03-23|1318.09
#2017-03-24|1316.18
#2017-03-27|1307.40
#2017-03-28|1314.16
#2017-03-29|1315.12
#2017-03-30|1316.80
#2017-03-31|1307.19
#2017-04-03|1315.07
#2017-04-04|1315.08
#2017-04-05|1325.90
#2017-04-06|1324.85
#2017-04-07|1324.70
#2017-04-10|1327.98
#2017-04-11|1318.09
#2017-04-12|1329.56
#2017-04-13|1327.65
#2017-04-14|1327.65
#2017-04-17|1327.72
#2017-04-18|1310.09
#2017-04-19|1298.54
#2017-04-20|1310.13
#2017-04-21|1306.79
#2017-04-24|1307.27
#2017-04-25|1320.73
#2017-04-26|1335.11
#2017-04-27|1350.60
#2017-04-28|1347.26
#2017-05-01|1347.18
#2017-05-02|1352.89
#2017-05-03|1352.90
#2017-05-04|1354.81
#2017-05-05|1343.03
#2017-05-08|1346.60
#2017-05-09|1363.90
#2017-05-10|1365.74
#2017-05-11|1370.95
#2017-05-12|1365.84
#2017-05-15|1373.44
#2017-05-16|1374.85
#2017-05-17|1373.37
#2017-05-18|1367.40
#2017-05-19|1367.84
#2017-05-22|1368.05
#2017-05-23|1368.95
#2017-05-24|1375.37
#2017-05-25|1377.37
#2017-05-26|1379.09
#2017-05-29|1386.58
#2017-05-30|1386.84
#2017-05-31|1397.18
#2017-06-01|1402.95
#2017-06-02|1413.74
#2017-06-05|1410.32
#2017-06-06|1423.63
#2017-06-07|1421.82
#2017-06-08|1427.65
#2017-06-09|1427.75
#2017-06-12|1410.35
#2017-06-13|1422.34
#2017-06-14|1417.41
#2017-06-15|1405.62
#2017-06-16|1405.67
#2017-06-19|1421.79
#2017-06-20|1419.30
#2017-06-21|1410.54
#2017-06-22|1415.38
#2017-06-23|1414.67
#2017-06-26|1422.16
#2017-06-27|1416.75
#2017-06-28|1407.55
#2017-06-29|1415.74
#2017-06-30|1404.55
#2017-07-03|1395.77
#2017-07-04|1373.75
#2017-07-05|1380.53
#2017-07-06|1384.96
#2017-07-07|1382.42
#2017-07-10|1393.80
#2017-07-11|1406.53
#2017-07-12|1411.84
#2017-07-13|1429.04
#2017-07-14|1427.71
#2017-07-17|1425.50
#2017-07-18|1430.13
#2017-07-19|1427.82
#2017-07-20|1436.02
#2017-07-21|1440.16
#2017-07-24|1446.51
#2017-07-25|1445.33
#2017-07-26|1447.19
#2017-07-27|1461.29
#2017-07-28|1457.03
#2017-07-31|1472.74
#2017-08-01|1482.39
#2017-08-02|1490.99
#2017-08-03|1493.17
#2017-08-04|1491.88
#2017-08-07|1486.99
#2017-08-08|1492.77
#2017-08-09|1497.46
#2017-08-10|1479.33
#2017-08-11|1454.68
#2017-08-14|1465.65
#2017-08-15|1461.56
#2017-08-16|1470.36
#2017-08-17|1462.29
#2017-08-18|1449.47
#2017-08-21|1449.63
#2017-08-22|1460.12
#2017-08-23|1460.42
#2017-08-24|1460.29
#2017-08-25|1470.61
#2017-08-28|1470.19
#2017-08-29|1464.69
#2017-08-30|1479.37
#2017-08-31|1490.32
#2017-09-01|1496.85
#2017-09-04|1491.33
#2017-09-05|1489.05
#2017-09-06|1482.40
#2017-09-07|1477.20
#2017-09-08|1491.65
#2017-09-11|1506.32
#2017-09-12|1502.76
#2017-09-13|1501.84
#2017-09-14|1492.12
#2017-09-15|1491.27
#2017-09-18|1509.19
#2017-09-19|1503.35
#2017-09-20|1506.20
#2017-09-21|1502.65
#2017-09-22|1493.51
#2017-09-25|1474.79
#2017-09-26|1470.69
#2017-09-27|1476.87
#2017-09-28|1475.27
#2017-09-29|1479.34
#2017-10-02|1479.61
#2017-10-03|1488.76
#2017-10-04|1501.67
#2017-10-05|1501.05
#2017-10-06|1505.20
#2017-10-09|1499.96
#2017-10-10|1509.05
#2017-10-11|1497.46
#2017-10-12|1505.85
#2017-10-13|1510.64
#2017-10-16|1519.95
#2017-10-17|1521.56
#2017-10-18|1527.35
#2017-10-19|1506.07
#2017-10-20|1511.71
#2017-10-23|1498.54
#2017-10-24|1490.05
#2017-10-25|1492.71
#2017-10-26|1492.70
#2017-10-27|1493.22
#2017-10-30|1483.78
#2017-10-31|1481.91
#2017-11-01|1500.37
#2017-11-02|1497.40
#2017-11-03|1503.70
#2017-11-06|1495.93
#2017-11-07|1511.75
#2017-11-08|1517.09
#2017-11-09|1523.46
#2017-11-10|1522.19
#2017-11-13|1537.95
#2017-11-14|1543.71
#2017-11-15|1531.37
#2017-11-16|1505.01
#2017-11-17|1506.21
#2017-11-20|1505.03
#2017-11-21|1530.34
#2017-11-22|1540.09
#2017-11-23|1565.22
#2017-11-24|1575.96
#2017-11-27|1570.67
#2017-11-28|1559.28
#2017-11-29|1559.53
#2017-11-30|1537.50
#2017-12-01|1543.28
#2017-12-04|1540.59
#2017-12-05|1526.20
#2017-12-06|1508.76
#2017-12-07|1509.26
#2017-12-08|1519.09
#2017-12-11|1530.40
#2017-12-12|1528.47
#2017-12-13|1543.42
#2017-12-14|1534.85
#2017-12-15|1526.56
#2017-12-18|1541.07
#2017-12-19|1542.86
#2017-12-20|1545.42
#2017-12-21|1547.13
#2017-12-22|1557.26
#2017-12-25|1557.26
#2017-12-26|1557.78
#2017-12-27|1563.38
#2017-12-28|1576.94
#2017-12-29|1585.10
#2018-01-01|1585.10
#2018-01-02|1598.49
#2018-01-03|1602.67
#2018-01-04|1609.34
#2018-01-05|1611.76
#2018-01-08|1614.38
#2018-01-09|1621.43
#2018-01-10|1620.37
#2018-01-11|1616.27
#2018-01-12|1623.78
#2018-01-15|1626.54
#2018-01-16|1647.50
#2018-01-17|1652.02
#2018-01-18|1641.99
#2018-01-19|1645.31
#2018-01-22|1653.26
#2018-01-23|1668.46
#2018-01-24|1666.92
#2018-01-25|1666.25
#2018-01-26|1677.86
#2018-01-29|1659.69
#2018-01-30|1661.18
#2018-01-31|1675.10
#2018-02-01|1659.97
#2018-02-02|1651.91
#2018-02-05|1626.51
#2018-02-06|1566.55
#2018-02-07|1558.18
#2018-02-08|1574.16
#2018-02-09|1521.94
#2018-02-12|1521.54
#2018-02-13|1542.33
#2018-02-14|1570.19
#2018-02-15|1582.36
#2018-02-16|1582.09
#2018-02-19|1582.02
#2018-02-20|1585.07
#2018-02-21|1601.26
#2018-02-22|1585.54
#2018-02-23|1601.64
#2018-02-26|1622.08
#2018-02-27|1627.18
#2018-02-28|1620.07
#2018-03-01|1630.62
#2018-03-02|1612.60
#2018-03-05|1571.17
#2018-03-06|1595.75
#2018-03-07|1574.60
#2018-03-08|1605.28
#2018-03-09|1623.63
#2018-03-12|1651.57
#2018-03-13|1650.30
#2018-03-14|1641.18
#2018-03-15|1646.68
#2018-03-16|1641.24
#2018-03-19|1642.18
#2018-03-20|1644.26
#2018-03-21|1636.11
#2018-03-22|1623.25
#2018-03-23|1595.85
#2018-03-26|1607.85
#2018-03-27|1614.20
#2018-03-28|1579.29
#2018-03-29|1587.93
#2018-03-30|1587.93
#2018-04-02|1587.87
#2018-04-03|1594.64
#2018-04-04|1575.29
#2018-04-05|1575.30
#2018-04-06|1587.44
#2018-04-09|1606.03
#2018-04-10|1620.25
#2018-04-11|1640.55
#2018-04-12|1635.54
#2018-04-13|1633.16
#2018-04-16|1601.49
#2018-04-17|1592.49
#2018-04-18|1611.13
#2018-04-19|1620.35
#2018-04-20|1609.39
#2018-04-23|1602.87
#2018-04-24|1615.86
#2018-04-25|1605.48
#2018-04-26|1593.23
#2018-04-27|1608.38
#2018-04-30|1638.96
#2018-05-01|1638.85
#2018-05-02|1634.91
#2018-05-03|1620.70
#2018-05-04|1605.29
#2018-05-07|1604.60
#2018-05-08|1623.32
#2018-05-09|1627.23
#2018-05-10|1639.57
#2018-05-11|1663.18
#2018-05-14|1690.23
#2018-05-15|1672.17
#2018-05-16|1660.65
#2018-05-17|1648.26
#2018-05-18|1652.06
#2018-05-21|1681.21
#2018-05-22|1681.06
#2018-05-23|1650.66
#2018-05-24|1657.13
#2018-05-25|1657.11
#2018-05-28|1676.75
#2018-05-29|1658.98
#2018-05-30|1639.68
#2018-05-31|1661.45
#2018-06-01|1648.45
#2018-06-04|1671.35
#2018-06-05|1671.78
#2018-06-06|1681.02
#2018-06-07|1691.23
#2018-06-08|1666.38
#2018-06-11|1672.16
#2018-06-12|1672.20
#2018-06-13|1651.69
#2018-06-14|1635.02
#2018-06-15|1629.90
#2018-06-18|1629.93
#2018-06-19|1588.06
#2018-06-20|1607.87
#2018-06-21|1588.65
#2018-06-22|1596.90
#2018-06-25|1572.51
#2018-06-26|1576.95
#2018-06-27|1551.99
#2018-06-28|1564.58
#2018-06-29|1577.71
#2018-07-02|1577.74
#2018-07-03|1559.12
#2018-07-04|1551.08
#2018-07-05|1550.69
#2018-07-06|1564.16
#2018-07-09|1590.00
#2018-07-10|1586.86
#2018-07-11|1573.48
#2018-07-12|1582.58
#2018-07-13|1587.15
#2018-07-16|1593.67
#2018-07-17|1579.23
#2018-07-18|1575.12
#2018-07-19|1572.55
#2018-07-20|1580.45
#2018-07-23|1585.01
#2018-07-24|1593.78
#2018-07-25|1604.79
#2018-07-26|1599.83
#2018-07-27|1602.21
#2018-07-30|1603.14
#2018-07-31|1597.60
#2018-08-01|1579.61
#2018-08-02|1544.86
#2018-08-03|1540.65
#2018-08-06|1553.11
#2018-08-07|1577.54
#2018-08-08|1587.67
#2018-08-09|1594.85
#2018-08-10|1581.16
#2018-08-13|1562.33
#2018-08-14|1561.08
#2018-08-15|1541.72
#2018-08-16|1530.22
#2018-08-17|1530.75
#2018-08-20|1546.66
#2018-08-21|1551.20
#2018-08-22|1556.32
#2018-08-23|1542.71
#2018-08-24|1534.13
#2018-08-27|1565.24
#2018-08-28|1566.77
#2018-08-29|1581.40
#2018-08-30|1567.96
#2018-08-31|1560.64
#2018-09-03|1553.97
#2018-09-04|1569.41
#2018-09-05|1528.23
#2018-09-06|1509.61
#2018-09-07|1502.92
#2018-09-10|1480.02
#2018-09-11|1473.82
#2018-09-12|1479.46
#2018-09-13|1510.97
#2018-09-14|1530.38
#2018-09-17|1517.92
#2018-09-18|1533.54
#2018-09-19|1543.77
#2018-09-20|1537.44
#2018-09-21|1567.85
#2018-09-24|1544.00
#2018-09-25|1544.58
#2018-09-26|1557.28
#2018-09-27|1556.51
#2018-09-28|1553.42
#2018-10-01|1553.19
#2018-10-02|1508.49
#2018-10-03|1501.45
#2018-10-04|1479.26
#2018-10-05|1474.28
#2018-10-08|1459.58
#2018-10-09|1460.33
#2018-10-10|1460.19
#2018-10-11|1411.71
#2018-10-12|1435.35
#2018-10-15|1424.91
#2018-10-16|1416.46
#2018-10-17|1416.14
#2018-10-18|1427.22
#2018-10-19|1434.16
#2018-10-22|1468.78
#2018-10-23|1418.17
#2018-10-24|1414.34
#2018-10-25|1399.11
#2018-10-26|1391.10
#2018-10-29|1394.60
#2018-10-30|1374.04
#2018-10-31|1388.05
#2018-11-01|1412.62
#2018-11-02|1476.35
#2018-11-05|1438.10
#2018-11-06|1449.77
#2018-11-07|1455.83
#2018-11-08|1456.21
#2018-11-09|1429.09
#2018-11-12|1440.24
#2018-11-13|1455.12
#2018-11-14|1448.31
#2018-11-15|1471.93
#2018-11-16|1471.89
#2018-11-19|1488.62
#2018-11-20|1453.35
#2018-11-21|1460.83
#2018-11-22|1468.29
#2018-11-23|1467.40
#2018-11-26|1498.24
#2018-11-27|1488.00
#2018-11-28|1502.06
#2018-11-29|1490.03
#2018-11-30|1482.69
#2018-12-03|1528.52
#2018-12-04|1539.75
#2018-12-05|1514.21
#2018-12-06|1486.74
#2018-12-07|1485.95
#2018-12-10|1458.60
#2018-12-11|1466.25
#2018-12-12|1488.37
#2018-12-13|1509.08
#2018-12-14|1499.15
#2018-12-17|1498.49
#2018-12-18|1488.86
#2018-12-19|1498.62
#2018-12-20|1481.32
#2018-12-21|1479.02
#2018-12-24|1476.68
#2018-12-25|1476.68
#2018-12-26|1477.47
#2018-12-27|1467.95
#2018-12-28|1470.86
#2018-12-31|1482.73
#2019-01-01|1482.73
#2019-01-02|1445.66
#2019-01-03|1437.85
#2019-01-04|1475.77
#2019-01-07|1483.56
#2019-01-08|1494.81
#2019-01-09|1521.86
#2019-01-10|1525.95
#2019-01-11|1533.28
#2019-01-14|1518.75
#2019-01-15|1549.91
#2019-01-16|1553.71
#2019-01-17|1542.41
#2019-01-18|1561.88
#2019-01-21|1557.03
#2019-01-22|1554.48
#2019-01-23|1557.60
#2019-01-24|1562.17
#2019-01-25|1584.21
#2019-01-28|1582.37
#2019-01-29|1578.15
#2019-01-30|1581.33
#2019-01-31|1602.58
#2019-02-01|1596.35
#2019-02-04|1611.97
#2019-02-05|1612.01
#2019-02-06|1612.01
#2019-02-07|1611.83
#2019-02-08|1623.26
#2019-02-11|1634.42
#2019-02-12|1634.23
#2019-02-13|1655.23
#2019-02-14|1656.84
#2019-02-15|1626.83
#2019-02-18|1647.27
#2019-02-19|1651.42
#2019-02-20|1676.34
#2019-02-21|1688.87
#2019-02-22|1697.26
#2019-02-25|1695.34
#2019-02-26|1684.70
#2019-02-27|1698.61
#2019-02-28|1697.84
#2019-03-01|1701.05
#2019-03-04|1705.18
#2019-03-05|1687.75
#2019-03-06|1691.28
#2019-03-07|1677.31
#2019-03-08|1653.94
#2019-03-11|1673.25
#2019-03-12|1695.66
#2019-03-13|1693.70
#2019-03-14|1692.46
#2019-03-15|1698.48
#2019-03-18|1716.72
#2019-03-19|1715.52
#2019-03-20|1704.55
#2019-03-21|1696.59
#2019-03-22|1707.69
#2019-03-25|1682.22
#2019-03-26|1688.55
#2019-03-27|1699.43
#2019-03-28|1708.18
#2019-03-29|1731.39
#2019-04-01|1766.46
#2019-04-02|1776.73
#2019-04-03|1790.32
#2019-04-04|1781.39
#2019-04-05|1781.26
#2019-04-08|1779.68
#2019-04-09|1778.71
#2019-04-10|1779.20
#2019-04-11|1757.98
#2019-04-12|1757.44
#2019-04-15|1755.69
#2019-04-16|1760.90
#2019-04-17|1754.08
#2019-04-18|1749.76
#2019-04-19|1749.76
#2019-04-22|1749.73
#2019-04-23|1755.04
#2019-04-24|1749.12
#2019-04-25|1743.61
#2019-04-26|1748.77
#2019-04-29|1761.26
#2019-04-30|1748.04
#2019-05-01|1748.09
#2019-05-02|1777.01
#2019-05-03|1785.77
#2019-05-06|1732.67
#2019-05-07|1744.75
#2019-05-08|1724.49
#2019-05-09|1680.78
#2019-05-10|1693.27
#2019-05-13|1693.17
#2019-05-14|1670.84
#2019-05-15|1679.67
#2019-05-16|1684.06
#2019-05-17|1669.62
#2019-05-20|1671.50
#2019-05-21|1665.67
#2019-05-22|1678.70
#2019-05-23|1662.14
#2019-05-24|1669.17
#2019-05-27|1667.61
#2019-05-28|1680.35
#2019-05-29|1671.81
#2019-05-30|1648.78
#2019-05-31|1632.54
#2019-06-03|1621.85
#2019-06-04|1618.64
#2019-06-05|1637.19
#2019-06-06|1648.63
#2019-06-07|1648.41
#2019-06-10|1687.82
#2019-06-11|1703.16
#2019-06-12|1669.21
#2019-06-13|1669.38
#2019-06-14|1657.50
#2019-06-17|1669.21
#2019-06-18|1692.58
#2019-06-19|1740.35
#2019-06-20|1765.65
#2019-06-21|1757.73
#2019-06-24|1762.13
#2019-06-25|1751.78
#2019-06-26|1751.29
#2019-06-27|1776.56
#2019-06-28|1765.88
#2019-07-01|1765.80
#2019-07-02|1800.33
#2019-07-03|1809.96
#2019-07-04|1808.16
#2019-07-05|1810.65
#2019-07-08|1783.54
#2019-07-09|1764.00
#2019-07-10|1762.69
#2019-07-11|1778.94
#2019-07-12|1788.54
#2019-07-15|1786.46
#2019-07-16|1793.52
#2019-07-17|1793.49
#2019-07-18|1791.38
#2019-07-19|1814.17
#2019-07-22|1786.87
#2019-07-23|1789.03
#2019-07-24|1784.80
#2019-07-25|1776.21
#2019-07-26|1761.49
#2019-07-29|1733.32
#2019-07-30|1732.96
#2019-07-31|1707.04
#2019-08-01|1682.58
#2019-08-02|1651.19
#2019-08-05|1596.25
#2019-08-06|1588.79
#2019-08-07|1593.64
#2019-08-08|1604.62
#2019-08-09|1585.99
#2019-08-12|1570.71
#2019-08-13|1529.08
#2019-08-14|1520.52
#2019-08-15|1554.28
#2019-08-16|1587.18
#2019-08-19|1625.64
#2019-08-20|1618.33
#2019-08-21|1618.21
#2019-08-22|1593.29
#2019-08-23|1602.39
#2019-08-26|1563.62
#2019-08-27|1565.49
#2019-08-28|1567.21
#2019-08-29|1577.72
#2019-08-30|1562.96
#2019-09-02|1537.33
#2019-09-03|1536.35
#2019-09-04|1626.56
#2019-09-05|1607.72
#2019-09-06|1621.60
#2019-09-09|1622.45
#2019-09-10|1619.21
#2019-09-11|1644.63
#2019-09-12|1633.41
#2019-09-13|1653.39
#2019-09-16|1631.07
#2019-09-17|1613.17
#2019-09-18|1612.72
#2019-09-19|1585.99
#2019-09-20|1579.80
#2019-09-23|1564.70
#2019-09-24|1570.41
#2019-09-25|1548.65
#2019-09-26|1550.72
#2019-09-27|1550.99
#2019-09-30|1554.84
#2019-10-01|1554.30
#2019-10-02|1558.78
#2019-10-03|1566.27
#2019-10-04|1543.40
#2019-10-07|1543.40
#2019-10-08|1542.50
#2019-10-09|1522.54
#2019-10-10|1519.86
#2019-10-11|1557.23
#2019-10-14|1570.23
#2019-10-15|1568.85
#2019-10-16|1589.22
#2019-10-17|1599.06
#2019-10-18|1589.49
#2019-10-21|1591.52
#2019-10-22|1597.68
#2019-10-23|1584.67
#2019-10-24|1599.43
#2019-10-25|1598.30
#2019-10-28|1621.96
#2019-10-29|1621.62
#2019-10-30|1618.27
#2019-10-31|1640.77
#2019-11-01|1654.53
#2019-11-04|1682.83
#2019-11-05|1684.94
#2019-11-06|1691.68
#2019-11-07|1704.40
#2019-11-08|1692.52
#2019-11-11|1641.21
#2019-11-12|1647.54
#2019-11-13|1609.22
#2019-11-14|1592.01
#2019-11-15|1592.39
#2019-11-18|1612.76
#2019-11-19|1639.98
#2019-11-20|1622.64
#2019-11-21|1600.12
#2019-11-22|1604.54
#2019-11-25|1635.90
#2019-11-26|1625.58
#2019-11-27|1631.49
#2019-11-28|1630.80
#2019-11-29|1602.34
#2019-12-02|1607.09
#2019-12-03|1605.20
#2019-12-04|1581.25
#2019-12-05|1588.18
#2019-12-06|1604.44
#2019-12-09|1595.89
#2019-12-10|1588.88
#2019-12-11|1600.12
#2019-12-12|1629.49
#2019-12-13|1679.93
#2019-12-16|1663.60
#2019-12-17|1675.99
#2019-12-18|1668.37
#2019-12-19|1654.47
#2019-12-20|1659.30
#2019-12-23|1661.68
#2019-12-24|1660.79
#2019-12-25|1660.79
#2019-12-26|1660.79
#2019-12-27|1680.79
#2019-12-30|1691.57
#2019-12-31|1683.19
#2020-01-01|1683.19
#2020-01-02|1712.44
#2020-01-03|1715.10
#2020-01-06|1704.87
#2020-01-07|1711.73
#2020-01-08|1697.63
#2020-01-09|1730.80
#2020-01-10|1739.14
#2020-01-13|1755.51
#2020-01-14|1759.75
#2020-01-15|1756.17
#2020-01-16|1767.01
#2020-01-17|1778.65
#2020-01-20|1755.48
#2020-01-21|1706.41
#2020-01-22|1722.76
#2020-01-23|1700.50
#2020-01-24|1704.27
#2020-01-27|1703.10
#2020-01-28|1703.42
#2020-01-29|1655.29
#2020-01-30|1615.90
#2020-01-31|1610.78
#2020-02-03|1611.52
#2020-02-04|1622.07
#2020-02-05|1627.75
#2020-02-06|1668.55
#2020-02-07|1661.00
#2020-02-10|1643.99
#2020-02-11|1658.59
#2020-02-12|1676.13
#2020-02-13|1669.71
#2020-02-14|1679.89
#2020-02-17|1686.70
#2020-02-18|1665.18
#2020-02-19|1669.81
#2020-02-20|1663.18
#2020-02-21|1644.88
#2020-02-24|1616.88
#2020-02-25|1620.36
#2020-02-26|1612.57
#2020-02-27|1625.66
#2020-02-28|1594.64
#2020-03-02|1589.08
#2020-03-03|1590.30
#2020-03-04|1589.07
#2020-03-05|1627.59
#2020-03-06|1594.80
#2020-03-09|1527.68
#2020-03-10|1545.87
#2020-03-11|1543.53
#2020-03-12|1481.33
#2020-03-13|1461.94
#2020-03-16|1405.79
#2020-03-17|1421.53
#2020-03-18|1357.21
#2020-03-19|1293.31
#2020-03-20|1344.86
#2020-03-23|1265.22
#2020-03-24|1322.53
#2020-03-25|1390.10
#2020-03-26|1381.54
#2020-03-27|1398.68
#2020-03-30|1373.72
#2020-03-31|1406.05
#2020-04-01|1392.78
#2020-04-02|1402.04
#2020-04-03|1412.21
#2020-04-06|1449.42
#2020-04-07|1486.85
#2020-04-08|1474.55
#2020-04-09|1494.17
#2020-04-10|1494.17
#2020-04-13|1494.18
#2020-04-14|1507.50
#2020-04-15|1490.78
#2020-04-16|1480.30
#2020-04-17|1516.44
#2020-04-20|1503.65
#2020-04-21|1467.58
#2020-04-22|1471.47
#2020-04-23|1479.88
#2020-04-24|1467.13
#2020-04-27|1492.57
#2020-04-28|1513.91
#2020-04-29|1512.44
#2020-04-30|1512.09
#2020-05-01|1512.07
#2020-05-04|1452.44
#2020-05-05|1470.50
#2020-05-06|1492.67
#2020-05-07|1479.48
#2020-05-08|1488.09
#2020-05-11|1508.08
#2020-05-12|1486.13
#2020-05-13|1480.81
#2020-05-14|1456.95
#2020-05-15|1462.85
#2020-05-18|1471.52
#2020-05-19|1508.03
#2020-05-20|1510.51
#2020-05-21|1499.58
#2020-05-22|1394.06
#2020-05-25|1391.54
#2020-05-26|1423.74
#2020-05-27|1415.95
#2020-05-28|1401.95
#2020-05-29|1392.37
#2020-06-01|1450.95
#2020-06-02|1478.99
#2020-06-03|1510.46
#2020-06-04|1514.64
#2020-06-05|1546.38
#2020-06-08|1554.54
#2020-06-09|1581.56
#2020-06-10|1575.75
#2020-06-11|1539.11
#2020-06-12|1542.42
#2020-06-15|1499.25
#2020-06-16|1533.52
#2020-06-17|1547.57
#2020-06-18|1549.03
#2020-06-19|1560.97
#2020-06-22|1558.70
#2020-06-23|1583.73
#2020-06-24|1581.40
#2020-06-25|1581.34
#2020-06-26|1563.30
#2020-06-29|1542.45
#2020-06-30|1553.35
#2020-07-01|1553.28
#2020-07-02|1598.86
#2020-07-03|1603.92
#2020-07-06|1643.88
#2020-07-07|1616.53
#2020-07-08|1618.48
#2020-07-09|1613.24
#2020-07-10|1592.86
#2020-07-13|1592.51
#2020-07-14|1586.47
#2020-07-15|1582.55
#2020-07-16|1554.80
#2020-07-17|1565.04
#2020-07-20|1551.31
#2020-07-21|1593.68
#2020-07-22|1556.46
#2020-07-23|1572.00
#2020-07-24|1537.85
#2020-07-27|1532.76
#2020-07-28|1545.87
#2020-07-29|1550.39
#2020-07-30|1543.52
#2020-07-31|1545.81
#2020-08-03|1539.89
#2020-08-04|1578.11
#2020-08-05|1581.90
#2020-08-06|1574.45
#2020-08-07|1559.46
#2020-08-10|1556.99
#2020-08-11|1590.37
#2020-08-12|1612.13
#2020-08-13|1615.45
#2020-08-14|1616.14
#2020-08-17|1625.83
#2020-08-18|1623.03
#2020-08-19|1613.64
#2020-08-20|1585.33
#2020-08-21|1622.73
#2020-08-24|1657.21
#2020-08-25|1649.23
#2020-08-26|1645.64
#2020-08-27|1635.25
#2020-08-28|1667.14
#2020-08-31|1667.19
#2020-09-01|1671.42
#2020-09-02|1671.35
#2020-09-03|1671.32
#2020-09-04|1637.83
#2020-09-07|1655.35
#2020-09-08|1643.55
#2020-09-09|1645.71
#2020-09-10|1631.50
#2020-09-11|1646.24
#2020-09-14|1652.81
#2020-09-15|1669.43
#2020-09-16|1668.01
#2020-09-17|1643.70
#2020-09-18|1647.80
#2020-09-21|1617.35
#2020-09-22|1597.33
#2020-09-23|1606.52
#2020-09-24|1581.54
#2020-09-25|1589.23
#2020-09-28|1586.35
#2020-09-29|1573.42
#2020-09-30|1578.38
#2020-10-01|1578.34
#2020-10-02|1578.33
#2020-10-05|1603.31
#2020-10-06|1618.67
#2020-10-07|1635.33
#2020-10-08|1628.69
#2020-10-09|1616.76
#2020-10-12|1629.38
#2020-10-13|1629.38
#2020-10-14|1627.21
#2020-10-15|1590.24
#2020-10-16|1583.31
#2020-10-19|1590.92
#2020-10-20|1594.21
#2020-10-21|1594.92
#2020-10-22|1601.98
#2020-10-23|1605.61
#2020-10-26|1605.62
#2020-10-27|1584.17
#2020-10-28|1587.53
#2020-10-29|1585.47
#2020-10-30|1550.82
#2020-11-02|1563.89
#2020-11-03|1612.48
#2020-11-04|1614.18
#2020-11-05|1657.25
#2020-11-06|1658.84
#2020-11-09|1677.84
#2020-11-10|1720.37
#2020-11-11|1727.21
#2020-11-12|1700.49
#2020-11-13|1707.20
#2020-11-16|1739.09
#2020-11-17|1758.78
#2020-11-18|1762.44
#2020-11-19|1754.36
#2020-11-20|1765.48
#2020-11-23|1736.88
#2020-11-24|1767.29
#2020-11-25|1767.69
#2020-11-26|1768.50
#2020-11-27|1762.58
#2020-11-30|1722.56
#2020-12-01|1739.64
#2020-12-02|1739.26
#2020-12-03|1750.21
#2020-12-04|1757.81
#2020-12-07|1742.08
#2020-12-08|1732.17
#2020-12-09|1749.65
#2020-12-10|1757.31
#2020-12-11|1758.46
#2020-12-14|1760.43
#2020-12-15|1743.56
#2020-12-16|1765.72
#2020-12-17|1772.85
#2020-12-18|1759.63
#2020-12-21|1762.61
#2020-12-22|1733.18
#2020-12-23|1756.48
#2020-12-24|1771.51
#2020-12-25|1771.51
#2020-12-28|1801.72
#2020-12-29|1798.36
#2020-12-30|1834.35
#2020-12-31|1818.92
#2021-01-01|1818.92
#2021-01-04|1872.42
#2021-01-05|1893.33
#2021-01-06|1858.76
#2021-01-07|1869.48
#2021-01-08|1895.57
#2021-01-11|1881.85
#2021-01-12|1912.28
#2021-01-13|1908.20
#2021-01-14|1894.47
#2021-01-15|1912.01
#2021-01-18|1932.04
#2021-01-19|1994.60
#2021-01-20|1973.46
#2021-01-21|1978.12
#2021-01-22|1939.52
#2021-01-25|1977.95
#2021-01-26|1935.02
#2021-01-27|1933.55
#2021-01-28|1876.11
#2021-01-29|1863.17
#2021-02-01|1892.76
#2021-02-02|1918.49
#2021-02-03|1911.41
#2021-02-04|1905.52
#2021-02-05|1934.76
#2021-02-08|1944.03
#2021-02-09|1951.22
#2021-02-10|1979.56
#2021-02-11|1986.59
#2021-02-12|1986.57
#2021-02-15|1986.59
#2021-02-16|2028.55
#2021-02-17|2044.98
#2021-02-18|2013.06
#2021-02-19|2017.64
#2021-02-22|2018.67
#2021-02-23|2090.38
#2021-02-24|2021.74
#2021-02-25|2029.14
#2021-02-26|1958.60
#2021-03-01|1984.63
#2021-03-02|1957.48
#2021-03-03|1998.08
#2021-03-04|1984.19
#2021-03-05|1962.97
#2021-03-08|1925.44
#2021-03-09|1973.91
#2021-03-10|1972.73
#2021-03-11|1997.86
#2021-03-12|1946.69
#2021-03-15|1978.32
#2021-03-16|1975.06
#2021-03-17|1981.15
#2021-03-18|1997.65
#2021-03-19|1979.02
#2021-03-22|1963.19
#2021-03-23|1950.24
#2021-03-24|1895.03
#2021-03-25|1928.44
#2021-03-26|1946.55
#2021-03-29|1958.76
#2021-03-30|1971.86
#2021-03-31|1943.71
#2021-04-01|1956.38
#2021-04-02|1956.38
#2021-04-05|1956.50
#2021-04-06|1956.27
#2021-04-07|1938.87
#2021-04-08|1994.49
#2021-04-09|1977.31
#2021-04-12|1954.00
#2021-04-13|1978.68
#2021-04-14|1997.24
#2021-04-15|2003.59
#2021-04-16|1998.54
#2021-04-19|2007.68
#2021-04-20|2017.14
#2021-04-21|1989.05
#2021-04-22|1999.46
#2021-04-23|2015.12
#2021-04-26|2025.29
#2021-04-27|2024.65
#2021-04-28|2025.10
#2021-04-29|2055.67
#2021-04-30|2002.00
#2021-05-03|1977.02
#2021-05-04|2001.60
#2021-05-05|1992.07
#2021-05-06|2010.11
#2021-05-07|2027.05
#2021-05-10|2044.34
#2021-05-11|1993.42
#2021-05-12|1988.83
#2021-05-13|1948.92
#2021-05-14|1997.75
#2021-05-17|1997.86
#2021-05-18|2026.75
#2021-05-19|2027.02
#2021-05-20|2011.19
#2021-05-21|2011.51
#2021-05-24|2012.90
#2021-05-25|2044.11
#2021-05-26|2069.92
#2021-05-27|2071.80
#2021-05-28|2079.40
#2021-05-31|2039.65
#2021-06-01|2055.35
#2021-06-02|2041.12
#2021-06-03|2015.15
#2021-06-04|2016.01
#2021-06-07|2005.53
#2021-06-08|2005.62
#2021-06-09|2000.23
#2021-06-10|1999.39
#2021-06-11|2002.95
#2021-06-14|2002.47
#2021-06-15|1977.59
#2021-06-16|1981.95
#2021-06-17|1981.43
#2021-06-18|1991.30
#2021-06-21|1960.13
#2021-06-22|1958.44
#2021-06-23|1986.74
#2021-06-24|1988.62
#2021-06-25|2002.60
#2021-06-28|1991.89
#2021-06-29|1978.25
#2021-06-30|1982.84
#2021-07-01|1982.94
#2021-07-02|1965.57
#2021-07-05|1981.34
#2021-07-06|1980.33
#2021-07-07|1999.23
#2021-07-08|1963.47
#2021-07-09|1964.81
#2021-07-12|1980.22
#2021-07-13|2009.93
#2021-07-14|1989.17
#2021-07-15|2003.82
#2021-07-16|2012.87
#2021-07-19|1980.58
#2021-07-20|1971.80
#2021-07-21|1985.16
#2021-07-22|2025.05
#2021-07-23|1993.27
#2021-07-26|1953.54
#2021-07-27|1901.36
#2021-07-28|1907.55
#2021-07-29|1946.69
#2021-07-30|1948.92
#2021-08-02|1966.92
#2021-08-03|1960.42
#2021-08-04|1958.93
#2021-08-05|1950.77
#2021-08-06|1956.01
#2021-08-09|1956.56
#2021-08-10|1947.39
#2021-08-11|1952.74
#2021-08-12|1943.85
#2021-08-13|1955.43
#2021-08-16|1963.55
#2021-08-17|1964.29
#2021-08-18|1971.50
#2021-08-19|1958.90
#2021-08-20|1928.49
#2021-08-23|1954.27
#2021-08-24|1958.87
#2021-08-25|1956.85
#2021-08-26|1942.15
#2021-08-27|1949.79
#2021-08-30|1955.03
#2021-08-31|1948.55
#2021-09-01|1961.36
#2021-09-02|1962.53
#2021-09-03|1953.21
#2021-09-06|1973.36
#2021-09-07|1975.28
#2021-09-08|1966.37
#2021-09-09|1950.56
#2021-09-10|1979.13
#2021-09-13|1965.38
#2021-09-14|1949.42
#2021-09-15|1889.52
#2021-09-16|1854.61
#2021-09-17|1850.66
#2021-09-20|1779.39
#2021-09-21|1825.59
#2021-09-22|1826.13
#2021-09-23|1832.92
#2021-09-24|1797.35
#2021-09-27|1790.64
#2021-09-28|1785.75
#2021-09-29|1819.90
#2021-09-30|1829.73
#2021-10-01|1829.34
#2021-10-04|1809.16
#2021-10-05|1825.23
#2021-10-06|1818.24
#2021-10-07|1838.37
#2021-10-08|1832.02
#2021-10-11|1820.11
#2021-10-12|1807.43
#2021-10-13|1807.58
#2021-10-14|1808.03
#2021-10-15|1825.72
#2021-10-18|1827.74
#2021-10-19|1858.15
#2021-10-20|1875.66
#2021-10-21|1856.11
#2021-10-22|1856.90
#2021-10-25|1871.08
#2021-10-26|1870.27
#2021-10-27|1852.06
#2021-10-28|1853.90
#2021-10-29|1847.17
#2021-11-01|1840.90
#2021-11-02|1841.90
#2021-11-03|1821.80
#2021-11-04|1819.04
#2021-11-05|1825.49
#2021-11-08|1833.44
#2021-11-09|1828.25
#2021-11-10|1814.07
#2021-11-11|1817.83
#2021-11-12|1810.78
#2021-11-15|1833.19
#2021-11-16|1840.79
#2021-11-17|1835.57
#2021-11-18|1836.50
#2021-11-19|1831.37
#2021-11-22|1843.92
#2021-11-23|1834.11
#2021-11-24|1851.75
#2021-11-25|1853.52
#2021-11-26|1807.65
#2021-11-29|1791.38
#2021-11-30|1750.47
#2021-12-01|1760.43
#2021-12-02|1766.70
#2021-12-03|1777.20
#2021-12-06|1767.58
#2021-12-07|1796.42
#2021-12-08|1804.39
#2021-12-09|1811.51
#2021-12-10|1793.61
#2021-12-13|1787.68
#2021-12-14|1760.64
#2021-12-15|1755.73
#2021-12-16|1763.18
#2021-12-17|1746.47
#2021-12-20|1723.16
#2021-12-21|1726.28
#2021-12-22|1732.28
#2021-12-23|1739.07
#2021-12-24|1749.87
#2021-12-27|1749.62
#2021-12-28|1759.82
#2021-12-29|1759.44
#2021-12-30|1762.36
#2021-12-31|1756.93
#2022-01-03|1765.26
#2022-01-04|1764.14
#2022-01-05|1746.99
#2022-01-06|1749.47
#2022-01-07|1766.09
#2022-01-10|1763.76
#2022-01-11|1754.78
#2022-01-12|1784.10
#2022-01-13|1789.83
#2022-01-14|1803.87
#2022-01-17|1799.02
#2022-01-18|1793.13
#2022-01-19|1802.44
#2022-01-20|1860.15
#2022-01-21|1871.68
#2022-01-24|1860.11
#2022-01-25|1832.04
#2022-01-26|1827.65
#2022-01-27|1810.11
#2022-01-28|1763.40
#2022-01-31|1759.29
#2022-02-01|1760.08
#2022-02-02|1760.21
#2022-02-03|1760.29
#2022-02-04|1817.18
#2022-02-07|1819.06
#2022-02-08|1822.39
#2022-02-09|1844.25
#2022-02-10|1844.05
#2022-02-11|1845.43
#2022-02-14|1832.12
#2022-02-15|1830.44
#2022-02-16|1851.64
#2022-02-17|1860.76
#2022-02-18|1843.67
#2022-02-21|1841.67
#2022-02-22|1784.18
#2022-02-23|1778.59
#2022-02-24|1725.65
#2022-02-25|1717.94
#2022-02-28|1694.61
#2022-03-01|1687.68
#2022-03-02|1654.29
#2022-03-03|1677.75
#2022-03-04|1648.78
#2022-03-07|1593.07
#2022-03-08|1588.82
#2022-03-09|1570.14
#2022-03-10|1616.84
#2022-03-11|1635.35
#2022-03-14|1615.59
#2022-03-15|1538.33
#2022-03-16|1601.56
#2022-03-17|1694.92
#2022-03-18|1703.11
#2022-03-21|1705.28
#2022-03-22|1714.19
#2022-03-23|1720.89
#2022-03-24|1721.17
#2022-03-25|1691.19
#2022-03-28|1688.91
#2022-03-29|1694.73
#2022-03-30|1720.90
#2022-03-31|1705.04
#2022-04-01|1706.26
#2022-04-04|1716.46
#2022-04-05|1716.25
#2022-04-06|1683.05
#2022-04-07|1670.13
#2022-04-08|1689.60
#2022-04-11|1652.54
#2022-04-12|1645.31
#2022-04-13|1639.16
#2022-04-14|1646.00
#2022-04-15|1646.00
#2022-04-18|1645.89
#2022-04-19|1623.25
#2022-04-20|1631.26
#2022-04-21|1628.22
#2022-04-22|1621.31
#2022-04-25|1571.21
#2022-04-26|1570.92
#2022-04-27|1576.05
#2022-04-28|1592.00
#2022-04-29|1597.34
#2022-05-02|1597.01
#2022-05-03|1603.27
#2022-05-04|1595.98
#2022-05-05|1592.59
#2022-05-06|1545.19
#2022-05-09|1545.18
#2022-05-10|1532.34
#2022-05-11|1524.64
#2022-05-12|1513.74
#2022-05-13|1542.02
#2022-05-16|1546.29
#2022-05-17|1587.77
#2022-05-18|1600.82
#2022-05-19|1574.91
#2022-05-20|1614.20
#2022-05-23|1594.69
#2022-05-24|1571.80
#2022-05-25|1575.04
#2022-05-26|1575.93
#2022-05-27|1611.97
#2022-05-30|1632.75
#2022-05-31|1632.17
#2022-06-01|1637.13
#2022-06-02|1625.21
#2022-06-03|1625.30
#2022-06-06|1654.71
#2022-06-07|1643.51
#2022-06-08|1655.03
#2022-06-09|1650.44
#2022-06-10|1639.82
#2022-06-13|1599.84
#2022-06-14|1592.31
#2022-06-15|1597.14
#2022-06-16|1574.48
#2022-06-17|1585.14
#2022-06-20|1594.76
#2022-06-21|1611.02
#2022-06-22|1579.34
#2022-06-23|1585.08
#2022-06-24|1614.18
#2022-06-27|1663.97
#2022-06-28|1690.45
#2022-06-29|1677.19
#2022-06-30|1671.13
#2022-07-01|1671.15
#2022-07-04|1664.76
#2022-07-05|1671.15
#2022-07-06|1654.76
#2022-07-07|1664.49
#2022-07-08|1673.68
#2022-07-11|1638.04
#2022-07-12|1634.19
#2022-07-13|1641.24
#2022-07-14|1626.86
#2022-07-15|1604.92
#2022-07-18|1635.91
#2022-07-19|1622.25
#2022-07-20|1635.15
#2022-07-21|1594.24
#2022-07-22|1594.96
#2022-07-25|1605.49
#2022-07-26|1629.31
#2022-07-27|1620.28
#2022-07-28|1621.43
#2022-07-29|1600.90
#2022-08-01|1588.47
#2022-08-02|1552.04
#2022-08-03|1550.08
#2022-08-04|1578.06
#2022-08-05|1587.60
#2022-08-08|1585.96
#2022-08-09|1586.24
#2022-08-10|1561.86
#2022-08-11|1589.70
#2022-08-12|1598.53
#2022-08-15|1591.33
#2022-08-16|1586.72
#2022-08-17|1589.50
#2022-08-18|1572.79
#2022-08-19|1572.34
#2022-08-22|1562.74
#2022-08-23|1546.21
#2022-08-24|1524.16
#2022-08-25|1565.90
#2022-08-26|1573.41
#2022-08-29|1551.48
#2022-08-30|1543.18
#2022-08-31|1537.72
#2022-09-01|1519.41
#2022-09-02|1512.35
#2022-09-05|1509.39
#2022-09-06|1504.44
#2022-09-07|1488.18
#2022-09-08|1479.94
#2022-09-09|1521.81
#2022-09-12|1521.90
#2022-09-13|1518.81
#2022-09-14|1479.58
#2022-09-15|1481.81
#2022-09-16|1481.27
#2022-09-19|1472.64
#2022-09-20|1488.87
#2022-09-21|1478.15
#2022-09-22|1447.89
#2022-09-23|1437.19
#2022-09-26|1424.86
#2022-09-27|1415.29
#2022-09-28|1363.95
#2022-09-29|1350.96
#2022-09-30|1361.45
#2022-10-03|1358.81
#2022-10-04|1358.81
#2022-10-05|1431.68
#2022-10-06|1429.69
#2022-10-07|1425.55
#2022-10-10|1386.69
#2022-10-11|1369.62
#2022-10-12|1364.61
#2022-10-13|1339.25
#2022-10-14|1335.95
#2022-10-17|1339.44
#2022-10-18|1350.33
#2022-10-19|1335.86
#2022-10-20|1330.35
#2022-10-21|1306.94
#2022-10-24|1232.31
#2022-10-25|1210.05
#2022-10-26|1234.46
#2022-10-27|1241.64
#2022-10-28|1203.35
#2022-10-31|1199.65
#2022-11-01|1260.45
#2022-11-02|1287.25
#2022-11-03|1259.21
#2022-11-04|1308.95
#2022-11-07|1347.13
#2022-11-08|1362.16
#2022-11-09|1348.00
#2022-11-10|1333.46
#2022-11-11|1439.56
#2022-11-14|1476.65
#2022-11-15|1506.51
#2022-11-16|1507.33
#2022-11-17|1501.82
#2022-11-18|1489.55
#2022-11-21|1466.06
#2022-11-22|1454.90
#2022-11-23|1456.60
#2022-11-24|1466.93
#2022-11-25|1455.05
#2022-11-28|1426.98
#2022-11-29|1487.93
#2022-11-30|1520.40
#2022-12-01|1556.77
#2022-12-02|1542.63
#2022-12-05|1600.58
#2022-12-06|1612.73
#2022-12-07|1556.02
#2022-12-08|1609.74
#2022-12-09|1648.34
#2022-12-12|1635.43
#2022-12-13|1663.91
#2022-12-14|1647.24
#2022-12-15|1635.42
#2022-12-16|1630.92
#2022-12-19|1613.54
#2022-12-20|1618.20
#2022-12-21|1613.10
#2022-12-22|1631.81
#2022-12-23|1647.95
#2022-12-26|1647.95
#2022-12-27|1648.63
#2022-12-28|1662.33
#2022-12-29|1643.25
#2022-12-30|1653.86
#2023-01-02|1653.86
#2023-01-03|1679.15
#2023-01-04|1716.76
#2023-01-05|1713.79
#2023-01-06|1698.51
#2023-01-09|1714.42
#2023-01-10|1707.99
#2023-01-11|1688.82
#2023-01-12|1720.06
#2023-01-13|1717.43
#2023-01-16|1726.97
#2023-01-17|1693.20
#2023-01-18|1712.42
#2023-01-19|1714.49
#2023-01-20|1724.33
#2023-01-23|1723.21
#2023-01-24|1723.13
#2023-01-25|1723.02
#2023-01-26|1748.57
#2023-01-27|1746.92
#2023-01-30|1742.16
#2023-01-31|1719.18
#2023-02-01|1719.66
#2023-02-02|1706.85
#2023-02-03|1703.15
#2023-02-06|1682.47
#2023-02-07|1674.99
#2023-02-08|1680.94
#2023-02-09|1706.03
#2023-02-10|1684.96
#2023-02-13|1669.62
#2023-02-14|1678.83
#2023-02-15|1644.26
#2023-02-16|1654.83
#2023-02-17|1633.40
#2023-02-20|1635.07
#2023-02-21|1625.55
#2023-02-22|1617.87
#2023-02-23|1586.95
#2023-02-24|1579.45
#2023-02-27|1583.70
#2023-02-28|1584.91
#2023-03-01|1627.38
#2023-03-02|1633.80
#2023-03-03|1634.37
#2023-03-06|1648.32
#2023-03-07|1643.91
#2023-03-08|1612.52
#2023-03-09|1618.47
#2023-03-10|1569.30
#2023-03-13|1607.78
#2023-03-14|1575.09
#2023-03-15|1580.19
#2023-03-16|1541.97
#2023-03-17|1574.04
#2023-03-20|1534.21
#2023-03-21|1547.48
#2023-03-22|1582.72
#2023-03-23|1593.87
#2023-03-24|1593.38
#2023-03-27|1576.54
#2023-03-28|1590.08
#2023-03-29|1609.88
#2023-03-30|1609.98
#2023-03-31|1611.90
#2023-04-03|1627.19
#2023-04-04|1626.00
#2023-04-05|1625.90
#2023-04-06|1628.00
#2023-04-07|1628.00
#2023-04-10|1627.97
#2023-04-11|1638.77
#2023-04-12|1642.08
#2023-04-13|1635.33
#2023-04-14|1631.86
#2023-04-17|1650.98
#2023-04-18|1645.29
#2023-04-19|1630.74
#2023-04-20|1625.95
#2023-04-21|1612.64
#2023-04-24|1604.04
#2023-04-25|1591.94
#2023-04-26|1607.56
#2023-04-27|1620.01
#2023-04-28|1625.04
#2023-05-01|1625.05
#2023-05-02|1629.55
#2023-05-03|1611.58
#2023-05-04|1621.12
#2023-05-05|1600.94
#2023-05-08|1618.04
#2023-05-09|1585.68
#2023-05-10|1583.56
#2023-05-11|1580.95
#2023-05-12|1556.17
#2023-05-15|1590.04
#2023-05-16|1580.98
#2023-05-17|1548.46
#2023-05-18|1550.75
#2023-05-19|1550.08
#2023-05-22|1559.52
#2023-05-23|1545.29
#2023-05-24|1528.47
#2023-05-25|1511.84
#2023-05-26|1511.87
#2023-05-29|1503.92
#2023-05-30|1502.65
#2023-05-31|1478.98
#2023-06-01|1480.65
#2023-06-02|1524.08
#2023-06-05|1549.04
#2023-06-06|1539.20
#2023-06-07|1553.13
#2023-06-08|1566.48
#2023-06-09|1563.71
#2023-06-12|1574.91
#2023-06-13|1586.72
#2023-06-14|1582.55
#2023-06-15|1586.40
#2023-06-16|1597.14
#2023-06-19|1598.76
#2023-06-20|1589.30
#2023-06-21|1571.25
#2023-06-22|1570.60
#2023-06-23|1541.11
#2023-06-26|1527.34
#2023-06-27|1550.29
#2023-06-28|1559.43
#2023-06-29|1547.16
#2023-06-30|1540.15
#2023-07-03|1568.55
#2023-07-04|1575.47
#2023-07-05|1557.59
#2023-07-06|1512.93
#2023-07-07|1490.58
#2023-07-10|1491.73
#2023-07-11|1515.07
#2023-07-12|1528.77
#2023-07-13|1569.56
#2023-07-14|1571.04
#2023-07-17|1571.04
#2023-07-18|1553.52
#2023-07-19|1543.42
#2023-07-20|1535.73
#2023-07-21|1549.64
#2023-07-24|1512.93
#2023-07-25|1544.25
#2023-07-26|1554.55
#2023-07-27|1579.65
#2023-07-28|1595.54
#2023-07-31|1587.72
#2023-08-01|1584.27
#2023-08-02|1551.41
#2023-08-03|1553.61
#2023-08-04|1534.35
#2023-08-07|1537.94
#2023-08-08|1510.12
#2023-08-09|1501.79
#2023-08-10|1505.16
#2023-08-11|1498.14
#2023-08-14|1476.14
#2023-08-15|1460.53
#2023-08-16|1443.79
#2023-08-17|1442.54
#2023-08-18|1419.06
#2023-08-21|1382.75
#2023-08-22|1397.53
#2023-08-23|1404.32
#2023-08-24|1415.10
#2023-08-25|1392.47
#2023-08-28|1408.51
#2023-08-29|1448.18
#2023-08-30|1456.25
#2023-08-31|1451.93
#2023-09-01|1451.20
#2023-09-04|1473.40
#2023-09-05|1441.00
#2023-09-06|1433.82
#2023-09-07|1416.61
#2023-09-08|1419.74
#2023-09-11|1390.59
#2023-09-12|1397.14
#2023-09-13|1401.99
#2023-09-14|1385.74
#2023-09-15|1398.41
#2023-09-18|1379.30
#2023-09-19|1381.67
#2023-09-20|1377.73
#2023-09-21|1364.04
#2023-09-22|1387.09
#2023-09-25|1358.26
#2023-09-26|1333.16
#2023-09-27|1356.87
#2023-09-28|1329.93
#2023-09-29|1361.09
#2023-10-02|1360.97
#2023-10-03|1344.94
#2023-10-04|1347.47
#2023-10-05|1352.73
#2023-10-06|1374.90
#2023-10-09|1369.52
#2023-10-10|1378.30
#2023-10-11|1394.05
#2023-10-12|1416.36
#2023-10-13|1382.87
#2023-10-16|1371.57
#2023-10-17|1384.29
#2023-10-18|1376.49
#2023-10-19|1341.98
#2023-10-20|1346.42
#2023-10-23|1346.38
#2023-10-24|1343.34
#2023-10-25|1337.51
#2023-10-26|1334.58
#2023-10-27|1356.99
#2023-10-30|1362.26
#2023-10-31|1344.15
#2023-11-01|1340.76
#2023-11-02|1354.52
#2023-11-03|1396.08
#2023-11-06|1424.96
#2023-11-07|1392.56
#2023-11-08|1375.71
#2023-11-09|1378.30
#2023-11-10|1355.34
#2023-11-13|1373.82
#2023-11-14|1383.17
#2023-11-15|1436.40
#2023-11-16|1419.63
#2023-11-17|1412.30
#2023-11-20|1430.51
#2023-11-21|1422.52
#2023-11-22|1426.28
#2023-11-23|1430.80
#2023-11-24|1404.77
#2023-11-27|1393.92
#2023-11-28|1384.81
#2023-11-29|1360.13
#2023-11-30|1341.11
#2023-12-01|1337.67
#2023-12-04|1325.71
#2023-12-05|1288.01
#2023-12-06|1297.27
#2023-12-07|1287.19
#2023-12-08|1296.50
#2023-12-11|1290.69
#2023-12-12|1291.82
#2023-12-13|1289.00
#2023-12-14|1327.21
#2023-12-15|1370.95
#2023-12-18|1363.37
#2023-12-19|1352.99
#2023-12-20|1364.10
#2023-12-21|1355.09
#2023-12-22|1357.30
#2023-12-25|1357.30
#2023-12-26|1358.21
#2023-12-27|1365.93
#2023-12-28|1393.72
#2023-12-29|1393.16
#2024-01-01|1393.16
#2024-01-02|1364.54
#2024-01-03|1347.37
#2024-01-04|1337.76
#2024-01-05|1331.98
#2024-01-08|1306.19
#2024-01-09|1307.19
#2024-01-10|1296.17
#2024-01-11|1307.46
#2024-01-12|1307.86
#2024-01-15|1318.14
#2024-01-16|1281.50
#2024-01-17|1232.72
#2024-01-18|1234.10
#2024-01-19|1242.65
#2024-01-22|1211.57
#2024-01-23|1248.27
#2024-01-24|1280.53
#2024-01-25|1305.14
#2024-01-26|1306.01
#2024-01-29|1311.36
#2024-01-30|1269.11
#2024-01-31|1252.62
#2024-02-01|1262.27
#2024-02-02|1253.51
#2024-02-05|1249.89
#2024-02-06|1286.47
#2024-02-07|1296.16
#2024-02-08|1285.75
#2024-02-09|1282.03
#2024-02-12|1282.40
#2024-02-13|1282.43
#2024-02-14|1287.66
#2024-02-15|1294.27
#2024-02-16|1317.91
#2024-02-19|1300.99
#2024-02-20|1302.67
#2024-02-21|1331.06
#2024-02-22|1335.90
#2024-02-23|1325.68
#2024-02-26|1317.40
#2024-02-27|1316.88
#2024-02-28|1302.58
#2024-02-29|1301.53
#2024-03-01|1285.56
#2024-03-04|1298.65
#2024-03-05|1260.96
#2024-03-06|1270.83
#2024-03-07|1265.36
#2024-03-08|1279.64
#2024-03-11|1300.76
#2024-03-12|1336.25
#2024-03-13|1344.95
#2024-03-14|1320.17
#2024-03-15|1304.61
#2024-03-18|1274.62
#2024-03-19|1247.96
#2024-03-20|1230.73
#2024-03-21|1252.25
#2024-03-22|1228.34
#2024-03-25|1205.28
#2024-03-26|1203.34
#2024-03-27|1177.25
#2024-03-28|1173.66
#2024-03-29|1173.66
#2024-04-01|1173.86
#2024-04-02|1203.17
#2024-04-03|1181.86
#2024-04-04|1181.93
#2024-04-05|1186.27
#2024-04-08|1172.24
#2024-04-09|1175.87
#2024-04-10|1179.09
#2024-04-11|1170.68
#2024-04-12|1122.51
#2024-04-15|1096.43
#2024-04-16|1063.67
#2024-04-17|1064.30
#2024-04-18|1080.57
#2024-04-19|1066.03
#2024-04-22|1087.72
#2024-04-23|1112.32
#2024-04-24|1145.18
#2024-04-25|1169.69
#2024-04-26|1206.49
#2024-04-29|1253.45
#2024-04-30|1254.27
#2024-05-01|1253.88
#2024-05-02|1295.68
#2024-05-03|1330.61
#2024-05-06|1344.69
#2024-05-07|1324.07
#2024-05-08|1310.29
#2024-05-09|1341.12
#2024-05-10|1391.09
#2024-05-13|1394.35
#2024-05-14|1373.90
#2024-05-15|1374.17
#2024-05-16|1399.05
#2024-05-17|1431.44
#2024-05-20|1436.34
#2024-05-21|1383.97
#2024-05-22|1379.27
#2024-05-23|1361.03
#2024-05-24|1334.65
#2024-05-27|1357.25
#2024-05-28|1353.08
#2024-05-29|1341.21
#2024-05-30|1321.07
#2024-05-31|1325.03
#2024-06-03|1325.43
#2024-06-04|1321.51
#2024-06-05|1331.51
#2024-06-06|1331.55
#2024-06-07|1316.11
#2024-06-10|1315.81
#2024-06-11|1293.10
#2024-06-12|1271.75
#2024-06-13|1280.26
#2024-06-14|1257.28
#2024-06-17|1257.36
#2024-06-18|1251.72
#2024-06-19|1279.70
#2024-06-20|1270.36
#2024-06-21|1256.80
#2024-06-24|1249.64
#2024-06-25|1239.86
#2024-06-26|1234.38
#2024-06-27|1208.77
#2024-06-28|1203.33
#2024-07-01|1202.56
#2024-07-02|1192.54
#2024-07-03|1207.42
#2024-07-04|1198.12
#2024-07-05|1175.04
#2024-07-08|1153.47
#2024-07-09|1162.34
#2024-07-10|1168.44
#2024-07-11|1211.90
#2024-07-12|1245.58
#2024-07-15|1231.75
#2024-07-16|1197.72
#2024-07-17|1214.41
#2024-07-18|1212.23
#2024-07-19|1199.21
#2024-07-22|1197.06
#2024-07-23|1189.19
#2024-07-24|1158.58
#2024-07-25|1144.03
#2024-07-26|1155.35
#2024-07-29|1167.28
#2024-07-30|1156.21
#2024-07-31|1162.16
#2024-08-01|1164.98
#2024-08-02|1139.65
#2024-08-05|1158.55
#2024-08-06|1142.88
#2024-08-07|1155.18
#2024-08-08|1152.89
#2024-08-09|1165.32
#2024-08-12|1154.90
#2024-08-13|1163.96
#2024-08-14|1148.03
#2024-08-15|1145.07
#2024-08-16|1159.03
#2024-08-19|1163.54
#2024-08-20|1164.34
#2024-08-21|1148.54
#2024-08-22|1190.53
#2024-08-23|1189.86
#2024-08-26|1207.66
#2024-08-27|1214.31
#2024-08-28|1205.11
#2024-08-29|1216.01
#2024-08-30|1219.01
#2024-09-02|1206.53
#2024-09-03|1202.03
#2024-09-04|1190.40
#2024-09-05|1200.58
#2024-09-06|1206.30
#2024-09-09|1190.78
#2024-09-10|1180.63
#2024-09-11|1169.09
#2024-09-12|1195.25
#2024-09-13|1196.60
#2024-09-16|1195.47
#2024-09-17|1208.55
#2024-09-18|1208.62
#2024-09-19|1248.03
#2024-09-20|1279.48
#2024-09-23|1277.00
#2024-09-24|1330.78
#2024-09-25|1352.25
#2024-09-26|1423.50
#2024-09-27|1548.09
#2024-09-30|1598.70
#2024-10-01|1596.91
#2024-10-02|1717.53
#2024-10-03|1701.07
#2024-10-04|1757.90
#2024-10-07|1752.06
#2024-10-08|1548.28
#2024-10-09|1522.26
#2024-10-10|1573.93
#2024-10-11|1573.45
#2024-10-14|1539.90
#2024-10-15|1474.06
#2024-10-16|1466.05
#2024-10-17|1445.63
#2024-10-18|1489.36
#2024-10-21|1458.63
#2024-10-22|1448.56
#2024-10-23|1454.63
#2024-10-24|1457.41
#2024-10-25|1473.49
#2024-10-28|1470.59
#2024-10-29|1468.57
#2024-10-30|1442.42
#2024-10-31|1448.38
#2024-11-01|1461.54
#2024-11-04|1463.09
#2024-11-05|1500.45
#2024-11-06|1458.76
#2024-11-07|1492.81
#2024-11-08|1502.96
#2024-11-11|1459.35
#2024-11-12|1412.82
#2024-11-13|1407.28
#2024-11-14|1382.22
#2024-11-15|1357.13
#2024-11-18|1360.44
#2024-11-19|1364.86
#2024-11-20|1369.55
#2024-11-21|1356.25
#2024-11-22|1329.22
#2024-11-25|1330.30
#2024-11-26|1336.12
#2024-11-27|1362.82
#2024-11-28|1355.15
#2024-11-29|1362.26
#2024-12-02|1361.73
#2024-12-03|1368.53
#2024-12-04|1356.06
#2024-12-05|1340.28
#2024-12-06|1361.26
#2024-12-09|1400.30
#2024-12-10|1411.44
#2024-12-11|1389.87
#2024-12-12|1392.25
#2024-12-13|1359.70
#2024-12-16|1329.46
#2024-12-17|1329.10
#2024-12-18|1335.38
#2024-12-19|1324.55
#2024-12-20|1322.71
#2024-12-23|1335.58
#2024-12-24|1361.34
#2024-12-25|1361.34
#2024-12-26|1361.17
#2024-12-27|1349.58
#2024-12-30|1345.71
#2024-12-31|1344.51
#2025-01-01|1344.51
#2025-01-02|1314.80
#2025-01-03|1317.60
#2025-01-06|1312.10
#2025-01-07|1300.35
#2025-01-08|1286.42
#2025-01-09|1271.49
#2025-01-10|1259.90
#2025-01-13|1246.28
#2025-01-14|1265.59
#2025-01-15|1272.23
#2025-01-16|1295.89
#2025-01-17|1301.01
#2025-01-20|1318.19
#2025-01-21|1327.87
#2025-01-22|1312.96
#2025-01-23|1302.72
#2025-01-24|1324.04
#2025-01-27|1315.36
#2025-01-28|1321.44
#2025-01-29|1321.30
#2025-01-30|1321.38
#2025-01-31|1321.28
#2025-02-03|1308.35
#2025-02-04|1335.72
#2025-02-05|1309.53
#2025-02-06|1318.54
#2025-02-07|1328.20
#2025-02-10|1327.19
#2025-02-11|1302.32
#2025-02-12|1338.72
#2025-02-13|1365.11
#2025-02-14|1416.59
#2025-02-17|1402.75
#2025-02-18|1406.94
#2025-02-19|1407.88
#2025-02-20|1378.61
#2025-02-21|1463.05
#2025-02-24|1458.80
#2025-02-25|1441.25
#2025-02-26|1504.52
#2025-02-27|1529.47
#2025-02-28|1481.56
#2025-03-03|1458.57
#2025-03-04|1467.32
#2025-03-05|1505.04
#2025-03-06|1576.81
#2025-03-07|1563.84
#2025-03-10|1539.13
#2025-03-11|1546.51
#2025-03-12|1556.85
#2025-03-13|1532.39
#2025-03-14|1525.40
#2025-03-17|1559.39
#2025-03-18|1574.33
#2025-03-19|1593.30
#2025-03-20|1565.89
#2025-03-21|1525.06
#2025-03-24|1526.93
#2025-03-25|1486.59
#2025-03-26|1495.17
#2025-03-27|1520.68
#2025-03-28|1515.42
#2025-03-31|1485.85
#2025-04-01|1502.85
#2025-04-02|1515.28
#2025-04-03|1493.35
#2025-04-04|1494.72
#2025-04-07|1303.65
#2025-04-08|1324.22
#2025-04-09|1292.27
#2025-04-10|1317.23
#2025-04-11|1307.52
#2025-04-14|1367.82
#2025-04-15|1369.44
#2025-04-16|1360.48
#2025-04-17|1389.59
#2025-04-18|1389.59
#2025-04-21|1390.07
#2025-04-22|1394.10
#2025-04-23|1428.61
#2025-04-24|1415.43
#2025-04-25|1413.68
#2025-04-28|1408.63
#2025-04-29|1413.46
#2025-04-30|1467.56
#2025-05-01|1467.07
#2025-05-02|1492.75
#2025-05-05|1492.76
#2025-05-06|1516.06
#2025-05-07|1548.97
#2025-05-08|1540.49
#2025-05-09|1548.30
#2025-05-12|1596.02
#2025-05-13|1571.04
#2025-05-14|1616.87
#2025-05-15|1619.65
#2025-05-16|1617.09
#2025-05-19|1618.56
#2025-05-20|1625.19
#2025-05-21|1626.87
#2025-05-22|1604.74
#2025-05-23|1602.15
#2025-05-26|1594.18
#2025-05-27|1617.52
#2025-05-28|1607.88
#2025-05-29|1646.05
#2025-05-30|1636.09
#2025-06-02|1636.65
#2025-06-03|1658.56
#2025-06-04|1646.32
#2025-06-05|1655.53
#2025-06-06|1646.54
#2025-06-09|1698.26
#2025-06-10|1705.74
#2025-06-11|1718.77
#2025-06-12|1688.23
#2025-06-13|1686.37
#2025-06-16|1691.71
#2025-06-17|1690.14
#2025-06-18|1661.32
#2025-06-19|1616.06
#2025-06-20|1635.03
#2025-06-23|1650.95
#2025-06-24|1704.31
#2025-06-25|1725.43
#2025-06-26|1718.21
#2025-06-27|1722.33
#2025-06-30|1701.82
#2025-07-01|1701.82
#2025-07-02|1719.04
#2025-07-03|1723.44
#2025-07-04|1687.41
#2025-07-07|1679.85
#2025-07-08|1700.43
#2025-07-09|1691.52
#2025-07-10|1698.30
#2025-07-11|1731.36
#2025-07-14|1715.14
#2025-07-15|1728.09
#2025-07-16|1717.40
#2025-07-17|1713.86
#2025-07-18|1734.88
#2025-07-21|1742.08
#2025-07-22|1738.93
#2025-07-23|1773.96
#2025-07-24|1785.32
#2025-07-25|1759.83
#2025-07-28|1815.84
#2025-07-29|1811.47
#2025-07-30|1791.60
#2025-07-31|1771.32
#2025-08-01|1731.29
#2025-08-04|1742.64
#2025-08-05|1772.80
#2025-08-06|1774.01
#2025-08-07|1796.46
#2025-08-08|1774.07
#2025-08-11|1771.82
#2025-08-12|1779.80
#2025-08-13|1824.84
#2025-08-14|1830.65
#2025-08-15|1811.82
#2025-08-18|1813.44
#2025-08-19|1811.20
#2025-08-20|1816.11
#2025-08-21|1807.75
#2025-08-22|1812.98
#2025-08-25|1858.16
#2025-08-26|1836.35
#2025-08-27|1814.54
#2025-08-28|1841.18
#2025-08-29|1864.59
#2025-09-01|1883.82
#2025-09-02|1854.77
#2025-09-03|1837.38
#2025-09-04|1828.19
#2025-09-05|1842.75
#2025-09-08|1863.21
#2025-09-09|1882.28
#2025-09-10|1911.97
#2025-09-11|1904.43
#2025-09-12|1918.80
#2025-09-15|1910.55
#2025-09-16|1914.86
#2025-09-17|1932.77
#2025-09-18|1893.91
#2025-09-19|1882.98
#2025-09-22|1879.00
#2025-09-23|1854.41
#2025-09-24|1855.08
#2025-09-25|1855.48
#2025-09-26|1843.75
#2025-09-29|1888.16
#2025-09-30|1901.36
#2025-10-01|1900.98
#2025-10-02|1911.74
#2025-10-03|1895.07
#2025-10-06|1895.75
#2025-10-07|1895.67
#2025-10-08|1887.34
#2025-10-09|1895.03
#2025-10-10|1879.17
#2025-10-13|1837.03
#2025-10-14|1791.30
#2025-10-15|1812.44
#2025-10-16|1808.34
#2025-10-17|1765.11
#2025-10-20|1822.77
#2025-10-21|1838.20
#2025-10-22|1799.72
#2025-10-23|1802.98
#2025-10-24|1821.19
#2025-10-27|1847.04
#2025-10-28|1869.28
#2025-10-29|1869.04
#2025-10-30|1842.02
#2025-10-31|1850.37
#2025-11-03|1908.03
#2025-11-04|1896.79
#2025-11-05|1889.34
#2025-11-06|1927.23
#2025-11-07|1922.41
#2025-11-10|1944.51
#2025-11-11|1963.56
#2025-11-12|2010.00
#2025-11-13|2030.74
#2025-11-14|1986.99
#2025-11-17|1960.34
#2025-11-18|1928.00
#2025-11-19|1921.32
#2025-11-20|1923.20
#2025-11-21|1870.46
#2025-11-24|1908.27
#2025-11-25|1907.54
#2025-11-26|1914.55
#2025-11-27|1921.69
#2025-11-28|1905.95
#2025-12-01|1911.18
#2025-12-02|1906.70
#2025-12-03|1878.84
#2025-12-04|1891.70
#2025-12-05|1882.52
#2025-12-08|1864.43
#2025-12-09|1849.41
#2025-12-10|1855.66
#2025-12-11|1848.63
#2025-12-12|1880.15
#2025-12-15|1879.39
#2025-12-16|1862.39
#2025-12-17|1881.55
#2025-12-18|1889.28
#2025-12-19|1908.68
#2025-12-22|1922.13
#2025-12-23|1919.12
#2025-12-24|1925.27
#2025-12-25|1925.27
#2025-12-26|1926.34
#2025-12-29|1910.18
#2025-12-30|1909.09
#2025-12-31|1877.95
#2026-01-01|1877.95
#2026-01-02|1940.67
#2026-01-05|1956.75
#2026-01-06|2002.48
#2026-01-07|2007.30
#2026-01-08|1984.35
#2026-01-09|1985.92
#2026-01-12|1998.05
#2026-01-13|2012.51
#2026-01-14|2003.29
#2026-01-15|1959.56
#2026-01-16|1948.32
#2026-01-19|1932.84
#2026-01-20|1926.46
#2026-01-21|1931.52
#2026-01-22|1928.79
#2026-01-23|1937.12
#2026-01-26|1946.23
#2026-01-27|1991.92
#2026-01-28|2038.52
#2026-01-29|2054.15
#2026-01-30|2032.77
#2026-02-02|1991.56
#2026-02-03|2010.64
#2026-02-04|2013.11
#2026-02-05|1987.30
#2026-02-06|1928.08
#2026-02-09|1987.20
#2026-02-10|1975.89
#2026-02-11|1973.87
#2026-02-12|1947.93
#2026-02-13|1898.83
#2026-02-16|1920.37
#2026-02-17|1920.35
#2026-02-18|1920.57
#2026-02-19|1920.63
#2026-02-20|1928.89
#2026-02-23|1982.22
#2026-02-24|1959.14
#2026-02-25|1950.08
#2026-02-26|1927.73
#2026-02-27|1969.13
#2026-03-02|1924.39
#2026-03-03|1910.15
#2026-03-04|1857.32
#2026-03-05|1902.76
#2026-03-06|1932.91
#2026-03-09|1875.57
#2026-03-10|1933.23
#2026-03-11|1931.94
#2026-03-12|1893.21
#2026-03-13|1849.83
#2026-03-16|1881.85
#2026-03-17|1875.74
#2026-03-18|1897.62
#2026-03-19|1859.19
#2026-03-20|1886.59
#2026-03-23|1805.48
#2026-03-24|1873.04