Table Data - NASDAQ Hong Kong Large Mid Cap Net Total Return Index
| Title | NASDAQ Hong Kong Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQHKLMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:52 PM CDT |
| Notes | For more information about this series, see: NQHKLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 349.87 |
| 2001-04-02 | 349.39 |
| 2001-04-03 | 347.68 |
| 2001-04-04 | 338.60 |
| 2001-04-05 | 338.59 |
| 2001-04-06 | 339.10 |
| 2001-04-09 | 332.34 |
| 2001-04-10 | 329.59 |
| 2001-04-11 | 339.14 |
| 2001-04-12 | 346.65 |
| 2001-04-13 | . |
| 2001-04-16 | 346.63 |
| 2001-04-17 | 340.21 |
| 2001-04-18 | 347.13 |
| 2001-04-19 | 359.90 |
| 2001-04-20 | 357.74 |
| 2001-04-23 | 356.01 |
| 2001-04-24 | 353.21 |
| 2001-04-25 | 350.97 |
| 2001-04-26 | 350.74 |
| 2001-04-27 | 352.27 |
| 2001-04-30 | 352.27 |
| 2001-05-01 | 352.28 |
| 2001-05-02 | 357.99 |
| 2001-05-03 | 358.49 |
| 2001-05-04 | 352.78 |
| 2001-05-07 | 358.86 |
| 2001-05-08 | 358.67 |
| 2001-05-09 | 359.27 |
| 2001-05-10 | 361.96 |
| 2001-05-11 | 363.77 |
| 2001-05-14 | 355.47 |
| 2001-05-15 | 357.21 |
| 2001-05-16 | 360.68 |
| 2001-05-17 | 365.03 |
| 2001-05-18 | 361.47 |
| 2001-05-21 | 366.14 |
| 2001-05-22 | 368.13 |
| 2001-05-23 | 367.66 |
| 2001-05-24 | 366.56 |
| 2001-05-25 | 363.25 |
| 2001-05-28 | . |
| 2001-05-29 | 360.89 |
| 2001-05-30 | 356.20 |
| 2001-05-31 | 348.53 |
| 2001-06-01 | 349.81 |
| 2001-06-04 | 352.02 |
| 2001-06-05 | 357.42 |
| 2001-06-06 | 360.45 |
| 2001-06-07 | 363.67 |
| 2001-06-08 | 363.94 |
| 2001-06-11 | 357.93 |
| 2001-06-12 | 354.03 |
| 2001-06-13 | 351.73 |
| 2001-06-14 | 345.66 |
| 2001-06-15 | 341.53 |
| 2001-06-18 | 340.73 |
| 2001-06-19 | 342.54 |
| 2001-06-20 | 338.95 |
| 2001-06-21 | 343.39 |
| 2001-06-22 | 339.83 |
| 2001-06-25 | 339.84 |
| 2001-06-26 | 336.50 |
| 2001-06-27 | 334.92 |
| 2001-06-28 | 331.26 |
| 2001-06-29 | 336.59 |
| 2001-07-02 | 336.59 |
| 2001-07-03 | 337.96 |
| 2001-07-04 | . |
| 2001-07-05 | 337.20 |
| 2001-07-06 | 337.20 |
| 2001-07-09 | 332.33 |
| 2001-07-10 | 334.91 |
| 2001-07-11 | 333.37 |
| 2001-07-12 | 335.36 |
| 2001-07-13 | 333.07 |
| 2001-07-16 | 332.61 |
| 2001-07-17 | 331.87 |
| 2001-07-18 | 332.96 |
| 2001-07-19 | 330.22 |
| 2001-07-20 | 330.96 |
| 2001-07-23 | 330.63 |
| 2001-07-24 | 326.39 |
| 2001-07-25 | 326.39 |
| 2001-07-26 | 321.12 |
| 2001-07-27 | 323.01 |
| 2001-07-30 | 320.82 |
| 2001-07-31 | 329.56 |
| 2001-08-01 | 334.20 |
| 2001-08-02 | 331.31 |
| 2001-08-03 | 326.63 |
| 2001-08-06 | 324.98 |
| 2001-08-07 | 321.08 |
| 2001-08-08 | 316.17 |
| 2001-08-09 | 308.42 |
| 2001-08-10 | 311.48 |
| 2001-08-13 | 305.91 |
| 2001-08-14 | 311.67 |
| 2001-08-15 | 313.63 |
| 2001-08-16 | 312.35 |
| 2001-08-17 | 317.19 |
| 2001-08-20 | 313.04 |
| 2001-08-21 | 309.62 |
| 2001-08-22 | 308.79 |
| 2001-08-23 | 312.40 |
| 2001-08-24 | 312.09 |
| 2001-08-27 | 315.35 |
| 2001-08-28 | 314.83 |
| 2001-08-29 | 315.13 |
| 2001-08-30 | 315.37 |
| 2001-08-31 | 309.65 |
| 2001-09-03 | . |
| 2001-09-04 | 311.44 |
| 2001-09-05 | 307.93 |
| 2001-09-06 | 299.84 |
| 2001-09-07 | 291.71 |
| 2001-09-10 | 291.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 260.33 |
| 2001-09-18 | 256.29 |
| 2001-09-19 | 260.74 |
| 2001-09-20 | 254.03 |
| 2001-09-21 | 244.89 |
| 2001-09-24 | 251.79 |
| 2001-09-25 | 254.01 |
| 2001-09-26 | 254.62 |
| 2001-09-27 | 264.28 |
| 2001-09-28 | 268.99 |
| 2001-10-01 | 269.02 |
| 2001-10-02 | 269.01 |
| 2001-10-03 | 270.05 |
| 2001-10-04 | 276.78 |
| 2001-10-05 | 280.53 |
| 2001-10-08 | 273.51 |
| 2001-10-09 | 282.86 |
| 2001-10-10 | 280.71 |
| 2001-10-11 | 285.44 |
| 2001-10-12 | 279.54 |
| 2001-10-15 | 279.02 |
| 2001-10-16 | 280.82 |
| 2001-10-17 | 288.99 |
| 2001-10-18 | 280.00 |
| 2001-10-19 | 277.10 |
| 2001-10-22 | 278.14 |
| 2001-10-23 | 285.07 |
| 2001-10-24 | 284.06 |
| 2001-10-25 | 284.07 |
| 2001-10-26 | 286.93 |
| 2001-10-29 | 280.71 |
| 2001-10-30 | 279.11 |
| 2001-10-31 | 278.97 |
| 2001-11-01 | 280.39 |
| 2001-11-02 | 279.36 |
| 2001-11-05 | 285.88 |
| 2001-11-06 | 284.66 |
| 2001-11-07 | 281.66 |
| 2001-11-08 | 289.45 |
| 2001-11-09 | 293.53 |
| 2001-11-12 | 294.28 |
| 2001-11-13 | 295.62 |
| 2001-11-14 | 304.22 |
| 2001-11-15 | 312.09 |
| 2001-11-16 | 313.95 |
| 2001-11-19 | 313.80 |
| 2001-11-20 | 312.81 |
| 2001-11-21 | 311.07 |
| 2001-11-22 | . |
| 2001-11-23 | 312.62 |
| 2001-11-26 | 315.33 |
| 2001-11-27 | 311.40 |
| 2001-11-28 | 304.73 |
| 2001-11-29 | 305.90 |
| 2001-11-30 | 311.08 |
| 2001-12-03 | 309.72 |
| 2001-12-04 | 318.41 |
| 2001-12-05 | 328.35 |
| 2001-12-06 | 326.57 |
| 2001-12-07 | 329.62 |
| 2001-12-10 | 329.95 |
| 2001-12-11 | 326.06 |
| 2001-12-12 | 330.47 |
| 2001-12-13 | 323.95 |
| 2001-12-14 | 322.61 |
| 2001-12-17 | 323.47 |
| 2001-12-18 | 324.85 |
| 2001-12-19 | 328.21 |
| 2001-12-20 | 329.75 |
| 2001-12-21 | 319.30 |
| 2001-12-24 | 320.18 |
| 2001-12-25 | . |
| 2001-12-26 | 320.17 |
| 2001-12-27 | 323.91 |
| 2001-12-28 | 326.05 |
| 2001-12-31 | 325.98 |
| 2002-01-01 | . |
| 2002-01-02 | 325.40 |
| 2002-01-03 | 325.95 |
| 2002-01-04 | 332.54 |
| 2002-01-07 | 340.44 |
| 2002-01-08 | 338.62 |
| 2002-01-09 | 335.56 |
| 2002-01-10 | 331.76 |
| 2002-01-11 | 327.36 |
| 2002-01-14 | 328.91 |
| 2002-01-15 | 323.81 |
| 2002-01-16 | 322.12 |
| 2002-01-17 | 323.70 |
| 2002-01-18 | 321.33 |
| 2002-01-21 | . |
| 2002-01-22 | 320.42 |
| 2002-01-23 | 319.24 |
| 2002-01-24 | 317.82 |
| 2002-01-25 | 318.41 |
| 2002-01-28 | 319.01 |
| 2002-01-29 | 324.84 |
| 2002-01-30 | 317.24 |
| 2002-01-31 | 316.48 |
| 2002-02-01 | 312.97 |
| 2002-02-04 | 314.48 |
| 2002-02-05 | 310.80 |
| 2002-02-06 | 311.19 |
| 2002-02-07 | 306.57 |
| 2002-02-08 | 307.37 |
| 2002-02-11 | 314.47 |
| 2002-02-12 | 314.47 |
| 2002-02-13 | 314.47 |
| 2002-02-14 | 314.47 |
| 2002-02-15 | 316.10 |
| 2002-02-18 | . |
| 2002-02-19 | 312.53 |
| 2002-02-20 | 314.23 |
| 2002-02-21 | 316.06 |
| 2002-02-22 | 311.61 |
| 2002-02-25 | 305.13 |
| 2002-02-26 | 302.77 |
| 2002-02-27 | 304.78 |
| 2002-02-28 | 299.29 |
| 2002-03-01 | 298.82 |
| 2002-03-04 | 306.33 |
| 2002-03-05 | 314.04 |
| 2002-03-06 | 313.04 |
| 2002-03-07 | 317.84 |
| 2002-03-08 | 318.73 |
| 2002-03-11 | 320.69 |
| 2002-03-12 | 319.76 |
| 2002-03-13 | 317.88 |
| 2002-03-14 | 319.49 |
| 2002-03-15 | 318.44 |
| 2002-03-18 | 319.40 |
| 2002-03-19 | 319.31 |
| 2002-03-20 | 316.20 |
| 2002-03-21 | 310.37 |
| 2002-03-22 | 311.07 |
| 2002-03-25 | 312.12 |
| 2002-03-26 | 311.68 |
| 2002-03-27 | 316.52 |
| 2002-03-28 | 316.94 |
| 2002-03-29 | . |
| 2002-04-01 | 316.94 |
| 2002-04-02 | 311.46 |
| 2002-04-03 | 309.84 |
| 2002-04-04 | 310.92 |
| 2002-04-05 | 310.92 |
| 2002-04-08 | 307.39 |
| 2002-04-09 | 307.37 |
| 2002-04-10 | 304.89 |
| 2002-04-11 | 308.28 |
| 2002-04-12 | 308.48 |
| 2002-04-15 | 309.80 |
| 2002-04-16 | 310.14 |
| 2002-04-17 | 318.98 |
| 2002-04-18 | 322.35 |
| 2002-04-19 | 325.02 |
| 2002-04-22 | 323.08 |
| 2002-04-23 | 328.48 |
| 2002-04-24 | 331.75 |
| 2002-04-25 | 329.39 |
| 2002-04-26 | 328.95 |
| 2002-04-29 | 327.97 |
| 2002-04-30 | 333.03 |
| 2002-05-01 | 333.04 |
| 2002-05-02 | 341.62 |
| 2002-05-03 | 340.41 |
| 2002-05-06 | 338.92 |
| 2002-05-07 | 341.43 |
| 2002-05-08 | 338.20 |
| 2002-05-09 | 336.71 |
| 2002-05-10 | 336.62 |
| 2002-05-13 | 338.19 |
| 2002-05-14 | 336.90 |
| 2002-05-15 | 341.54 |
| 2002-05-16 | 341.90 |
| 2002-05-17 | 344.08 |
| 2002-05-20 | 344.07 |
| 2002-05-21 | 339.16 |
| 2002-05-22 | 339.54 |
| 2002-05-23 | 335.00 |
| 2002-05-24 | 333.99 |
| 2002-05-27 | . |
| 2002-05-28 | 331.15 |
| 2002-05-29 | 327.40 |
| 2002-05-30 | 325.00 |
| 2002-05-31 | 322.45 |
| 2002-06-03 | 322.88 |
| 2002-06-04 | 322.61 |
| 2002-06-05 | 325.90 |
| 2002-06-06 | 324.55 |
| 2002-06-07 | 323.66 |
| 2002-06-10 | 325.78 |
| 2002-06-11 | 322.34 |
| 2002-06-12 | 319.66 |
| 2002-06-13 | 319.11 |
| 2002-06-14 | 314.81 |
| 2002-06-17 | 311.74 |
| 2002-06-18 | 310.29 |
| 2002-06-19 | 304.36 |
| 2002-06-20 | 308.03 |
| 2002-06-21 | 304.34 |
| 2002-06-24 | 305.18 |
| 2002-06-25 | 304.24 |
| 2002-06-26 | 296.93 |
| 2002-06-27 | 302.35 |
| 2002-06-28 | 302.48 |
| 2002-07-01 | 302.49 |
| 2002-07-02 | 299.03 |
| 2002-07-03 | 303.84 |
| 2002-07-04 | . |
| 2002-07-05 | 311.85 |
| 2002-07-08 | 309.84 |
| 2002-07-09 | 309.47 |
| 2002-07-10 | 309.78 |
| 2002-07-11 | 302.74 |
| 2002-07-12 | 304.96 |
| 2002-07-15 | 304.76 |
| 2002-07-16 | 298.89 |
| 2002-07-17 | 295.23 |
| 2002-07-18 | 297.38 |
| 2002-07-19 | 294.09 |
| 2002-07-22 | 288.24 |
| 2002-07-23 | 296.56 |
| 2002-07-24 | 288.55 |
| 2002-07-25 | 283.88 |
| 2002-07-26 | 279.12 |
| 2002-07-29 | 285.64 |
| 2002-07-30 | 289.98 |
| 2002-07-31 | 291.91 |
| 2002-08-01 | 288.69 |
| 2002-08-02 | 284.53 |
| 2002-08-05 | 278.59 |
| 2002-08-06 | 272.74 |
| 2002-08-07 | 279.97 |
| 2002-08-08 | 278.96 |
| 2002-08-09 | 276.99 |
| 2002-08-12 | 272.82 |
| 2002-08-13 | 277.81 |
| 2002-08-14 | 273.94 |
| 2002-08-15 | 279.88 |
| 2002-08-16 | 281.66 |
| 2002-08-19 | 279.47 |
| 2002-08-20 | 284.91 |
| 2002-08-21 | 287.30 |
| 2002-08-22 | 288.01 |
| 2002-08-23 | 286.33 |
| 2002-08-26 | 285.59 |
| 2002-08-27 | 282.38 |
| 2002-08-28 | 280.09 |
| 2002-08-29 | 277.89 |
| 2002-08-30 | 276.96 |
| 2002-09-02 | . |
| 2002-09-03 | 272.32 |
| 2002-09-04 | 275.92 |
| 2002-09-05 | 273.02 |
| 2002-09-06 | 274.03 |
| 2002-09-09 | 272.73 |
| 2002-09-10 | 277.01 |
| 2002-09-11 | 276.80 |
| 2002-09-12 | 278.47 |
| 2002-09-13 | 271.77 |
| 2002-09-16 | 266.29 |
| 2002-09-17 | 272.05 |
| 2002-09-18 | 267.02 |
| 2002-09-19 | 266.22 |
| 2002-09-20 | 262.22 |
| 2002-09-23 | 260.54 |
| 2002-09-24 | 258.94 |
| 2002-09-25 | 258.98 |
| 2002-09-26 | 263.58 |
| 2002-09-27 | 264.58 |
| 2002-09-30 | 257.99 |
| 2002-10-01 | 257.99 |
| 2002-10-02 | 256.06 |
| 2002-10-03 | 251.42 |
| 2002-10-04 | 251.94 |
| 2002-10-07 | 249.62 |
| 2002-10-08 | 251.27 |
| 2002-10-09 | 252.27 |
| 2002-10-10 | 247.64 |
| 2002-10-11 | 249.63 |
| 2002-10-14 | 249.63 |
| 2002-10-15 | 259.80 |
| 2002-10-16 | 261.89 |
| 2002-10-17 | 266.11 |
| 2002-10-18 | 266.89 |
| 2002-10-21 | 265.51 |
| 2002-10-22 | 265.29 |
| 2002-10-23 | 272.55 |
| 2002-10-24 | 272.78 |
| 2002-10-25 | 273.52 |
| 2002-10-28 | 277.66 |
| 2002-10-29 | 271.41 |
| 2002-10-30 | 269.73 |
| 2002-10-31 | 266.74 |
| 2002-11-01 | 265.17 |
| 2002-11-04 | 274.98 |
| 2002-11-05 | 272.75 |
| 2002-11-06 | 274.65 |
| 2002-11-07 | 277.18 |
| 2002-11-08 | 274.15 |
| 2002-11-11 | 269.77 |
| 2002-11-12 | 270.98 |
| 2002-11-13 | 270.62 |
| 2002-11-14 | 275.45 |
| 2002-11-15 | 280.98 |
| 2002-11-18 | 278.17 |
| 2002-11-19 | 280.82 |
| 2002-11-20 | 281.66 |
| 2002-11-21 | 282.36 |
| 2002-11-22 | 283.67 |
| 2002-11-25 | 285.08 |
| 2002-11-26 | 282.96 |
| 2002-11-27 | 282.65 |
| 2002-11-28 | . |
| 2002-11-29 | 285.31 |
| 2002-12-02 | 288.62 |
| 2002-12-03 | 287.73 |
| 2002-12-04 | 281.26 |
| 2002-12-05 | 281.02 |
| 2002-12-06 | 280.65 |
| 2002-12-09 | 276.12 |
| 2002-12-10 | 276.38 |
| 2002-12-11 | 274.27 |
| 2002-12-12 | 273.82 |
| 2002-12-13 | 272.68 |
| 2002-12-16 | 273.06 |
| 2002-12-17 | 273.54 |
| 2002-12-18 | 268.41 |
| 2002-12-19 | 268.80 |
| 2002-12-20 | 271.33 |
| 2002-12-23 | 270.31 |
| 2002-12-24 | 269.55 |
| 2002-12-25 | . |
| 2002-12-26 | 269.55 |
| 2002-12-27 | 265.60 |
| 2002-12-30 | 261.19 |
| 2002-12-31 | 263.31 |
| 2003-01-01 | . |
| 2003-01-02 | 263.59 |
| 2003-01-03 | 270.53 |
| 2003-01-06 | 271.39 |
| 2003-01-07 | 269.79 |
| 2003-01-08 | 271.10 |
| 2003-01-09 | 271.09 |
| 2003-01-10 | 272.63 |
| 2003-01-13 | 275.82 |
| 2003-01-14 | 275.30 |
| 2003-01-15 | 278.43 |
| 2003-01-16 | 275.03 |
| 2003-01-17 | 270.20 |
| 2003-01-20 | . |
| 2003-01-21 | 268.52 |
| 2003-01-22 | 269.66 |
| 2003-01-23 | 271.22 |
| 2003-01-24 | 268.46 |
| 2003-01-27 | 264.02 |
| 2003-01-28 | 266.42 |
| 2003-01-29 | 263.80 |
| 2003-01-30 | 265.19 |
| 2003-01-31 | 265.19 |
| 2003-02-03 | 265.19 |
| 2003-02-04 | 263.87 |
| 2003-02-05 | 261.18 |
| 2003-02-06 | 260.23 |
| 2003-02-07 | 261.31 |
| 2003-02-10 | 263.96 |
| 2003-02-11 | 263.16 |
| 2003-02-12 | 267.31 |
| 2003-02-13 | 262.53 |
| 2003-02-14 | 262.87 |
| 2003-02-17 | . |
| 2003-02-18 | 269.36 |
| 2003-02-19 | 270.20 |
| 2003-02-20 | 267.81 |
| 2003-02-21 | 264.08 |
| 2003-02-24 | 263.28 |
| 2003-02-25 | 260.33 |
| 2003-02-26 | 260.32 |
| 2003-02-27 | 261.00 |
| 2003-02-28 | 261.87 |
| 2003-03-03 | 265.77 |
| 2003-03-04 | 263.26 |
| 2003-03-05 | 262.76 |
| 2003-03-06 | 258.76 |
| 2003-03-07 | 256.51 |
| 2003-03-10 | 253.38 |
| 2003-03-11 | 253.16 |
| 2003-03-12 | 253.22 |
| 2003-03-13 | 250.52 |
| 2003-03-14 | 255.03 |
| 2003-03-17 | 251.68 |
| 2003-03-18 | 255.70 |
| 2003-03-19 | 263.56 |
| 2003-03-20 | 264.23 |
| 2003-03-21 | 263.05 |
| 2003-03-24 | 261.07 |
| 2003-03-25 | 260.79 |
| 2003-03-26 | 260.71 |
| 2003-03-27 | 255.02 |
| 2003-03-28 | 255.67 |
| 2003-03-31 | 248.22 |
| 2003-04-01 | 247.27 |
| 2003-04-02 | 249.73 |
| 2003-04-03 | 247.21 |
| 2003-04-04 | 253.24 |
| 2003-04-07 | 256.01 |
| 2003-04-08 | 250.95 |
| 2003-04-09 | 244.40 |
| 2003-04-10 | 244.57 |
| 2003-04-11 | 245.32 |
| 2003-04-14 | 241.05 |
| 2003-04-15 | 243.66 |
| 2003-04-16 | 244.74 |
| 2003-04-17 | 242.22 |
| 2003-04-18 | . |
| 2003-04-21 | 242.22 |
| 2003-04-22 | 241.95 |
| 2003-04-23 | 240.10 |
| 2003-04-24 | 239.64 |
| 2003-04-25 | 239.56 |
| 2003-04-28 | 241.53 |
| 2003-04-29 | 251.30 |
| 2003-04-30 | 248.12 |
| 2003-05-01 | 248.12 |
| 2003-05-02 | 251.86 |
| 2003-05-05 | 255.41 |
| 2003-05-06 | 254.65 |
| 2003-05-07 | 252.84 |
| 2003-05-08 | 252.84 |
| 2003-05-09 | 256.24 |
| 2003-05-12 | 260.24 |
| 2003-05-13 | 261.02 |
| 2003-05-14 | 260.32 |
| 2003-05-15 | 261.14 |
| 2003-05-16 | 260.24 |
| 2003-05-19 | 259.33 |
| 2003-05-20 | 258.52 |
| 2003-05-21 | 258.65 |
| 2003-05-22 | 261.12 |
| 2003-05-23 | 266.47 |
| 2003-05-26 | . |
| 2003-05-27 | 269.20 |
| 2003-05-28 | 270.38 |
| 2003-05-29 | 270.10 |
| 2003-05-30 | 269.50 |
| 2003-06-02 | 274.81 |
| 2003-06-03 | 274.69 |
| 2003-06-04 | 274.68 |
| 2003-06-05 | 273.20 |
| 2003-06-06 | 275.07 |
| 2003-06-09 | 276.57 |
| 2003-06-10 | 277.71 |
| 2003-06-11 | 277.58 |
| 2003-06-12 | 278.06 |
| 2003-06-13 | 279.45 |
| 2003-06-16 | 278.94 |
| 2003-06-17 | 281.82 |
| 2003-06-18 | 280.18 |
| 2003-06-19 | 280.39 |
| 2003-06-20 | 279.34 |
| 2003-06-23 | 274.25 |
| 2003-06-24 | 270.52 |
| 2003-06-25 | 270.86 |
| 2003-06-26 | 272.74 |
| 2003-06-27 | 273.85 |
| 2003-06-30 | 271.98 |
| 2003-07-01 | 271.97 |
| 2003-07-02 | 273.06 |
| 2003-07-03 | 272.96 |
| 2003-07-04 | . |
| 2003-07-07 | 279.42 |
| 2003-07-08 | 281.89 |
| 2003-07-09 | 284.30 |
| 2003-07-10 | 282.99 |
| 2003-07-11 | 280.71 |
| 2003-07-14 | 287.29 |
| 2003-07-15 | 286.35 |
| 2003-07-16 | 288.27 |
| 2003-07-17 | 286.26 |
| 2003-07-18 | 288.48 |
| 2003-07-21 | 286.38 |
| 2003-07-22 | 284.15 |
| 2003-07-23 | 281.31 |
| 2003-07-24 | 281.66 |
| 2003-07-25 | 282.57 |
| 2003-07-28 | 287.14 |
| 2003-07-29 | 288.04 |
| 2003-07-30 | 286.87 |
| 2003-07-31 | 287.89 |
| 2003-08-01 | 291.51 |
| 2003-08-04 | 290.71 |
| 2003-08-05 | 290.06 |
| 2003-08-06 | 283.61 |
| 2003-08-07 | 281.91 |
| 2003-08-08 | 282.86 |
| 2003-08-11 | 286.20 |
| 2003-08-12 | 289.82 |
| 2003-08-13 | 293.43 |
| 2003-08-14 | 296.34 |
| 2003-08-15 | 296.67 |
| 2003-08-18 | 300.53 |
| 2003-08-19 | 300.91 |
| 2003-08-20 | 302.63 |
| 2003-08-21 | 309.27 |
| 2003-08-22 | 315.37 |
| 2003-08-25 | 317.54 |
| 2003-08-26 | 316.50 |
| 2003-08-27 | 315.47 |
| 2003-08-28 | 316.27 |
| 2003-08-29 | 320.82 |
| 2003-09-01 | . |
| 2003-09-02 | 325.46 |
| 2003-09-03 | 331.62 |
| 2003-09-04 | 333.33 |
| 2003-09-05 | 331.58 |
| 2003-09-08 | 330.88 |
| 2003-09-09 | 327.20 |
| 2003-09-10 | 317.90 |
| 2003-09-11 | 321.15 |
| 2003-09-12 | 321.14 |
| 2003-09-15 | 326.46 |
| 2003-09-16 | 328.24 |
| 2003-09-17 | 331.33 |
| 2003-09-18 | 327.26 |
| 2003-09-19 | 320.74 |
| 2003-09-22 | 320.23 |
| 2003-09-23 | 327.55 |
| 2003-09-24 | 341.05 |
| 2003-09-25 | 338.26 |
| 2003-09-26 | 338.20 |
| 2003-09-29 | 333.25 |
| 2003-09-30 | 336.42 |
| 2003-10-01 | 336.68 |
| 2003-10-02 | 349.79 |
| 2003-10-03 | 348.94 |
| 2003-10-06 | 353.72 |
| 2003-10-07 | 348.24 |
| 2003-10-08 | 343.11 |
| 2003-10-09 | 346.04 |
| 2003-10-10 | 350.46 |
| 2003-10-13 | 350.85 |
| 2003-10-14 | 346.92 |
| 2003-10-15 | 351.92 |
| 2003-10-16 | 350.59 |
| 2003-10-17 | 351.00 |
| 2003-10-20 | 353.48 |
| 2003-10-21 | 355.44 |
| 2003-10-22 | 353.61 |
| 2003-10-23 | 342.13 |
| 2003-10-24 | 340.31 |
| 2003-10-27 | 340.91 |
| 2003-10-28 | 348.11 |
| 2003-10-29 | 348.31 |
| 2003-10-30 | 346.98 |
| 2003-10-31 | 348.49 |
| 2003-11-03 | 351.46 |
| 2003-11-04 | 353.18 |
| 2003-11-05 | 353.65 |
| 2003-11-06 | 348.19 |
| 2003-11-07 | 349.77 |
| 2003-11-10 | 347.44 |
| 2003-11-11 | 344.02 |
| 2003-11-12 | 340.16 |
| 2003-11-13 | 346.17 |
| 2003-11-14 | 346.79 |
| 2003-11-17 | 338.76 |
| 2003-11-18 | 336.70 |
| 2003-11-19 | 332.07 |
| 2003-11-20 | 333.24 |
| 2003-11-21 | 332.99 |
| 2003-11-24 | 331.28 |
| 2003-11-25 | 336.24 |
| 2003-11-26 | 339.11 |
| 2003-11-27 | . |
| 2003-11-28 | 345.87 |
| 2003-12-01 | 351.09 |
| 2003-12-02 | 350.59 |
| 2003-12-03 | 349.30 |
| 2003-12-04 | 348.41 |
| 2003-12-05 | 348.31 |
| 2003-12-08 | 342.71 |
| 2003-12-09 | 347.69 |
| 2003-12-10 | 346.61 |
| 2003-12-11 | 354.44 |
| 2003-12-12 | 354.59 |
| 2003-12-15 | 352.69 |
| 2003-12-16 | 345.52 |
| 2003-12-17 | 342.35 |
| 2003-12-18 | 340.52 |
| 2003-12-19 | 343.45 |
| 2003-12-22 | 345.93 |
| 2003-12-23 | 345.67 |
| 2003-12-24 | 346.85 |
| 2003-12-25 | . |
| 2003-12-26 | 346.83 |
| 2003-12-29 | 346.58 |
| 2003-12-30 | 350.03 |
| 2003-12-31 | 352.05 |
| 2004-01-01 | . |
| 2004-01-02 | 357.68 |
| 2004-01-05 | 365.99 |
| 2004-01-06 | 369.24 |
| 2004-01-07 | 369.38 |
| 2004-01-08 | 366.12 |
| 2004-01-09 | 374.09 |
| 2004-01-12 | 377.86 |
| 2004-01-13 | 379.56 |
| 2004-01-14 | 383.55 |
| 2004-01-15 | 379.91 |
| 2004-01-16 | 379.02 |
| 2004-01-19 | . |
| 2004-01-20 | 391.82 |
| 2004-01-21 | 397.86 |
| 2004-01-22 | 397.89 |
| 2004-01-23 | 397.90 |
| 2004-01-26 | 402.59 |
| 2004-01-27 | 401.67 |
| 2004-01-28 | 390.41 |
| 2004-01-29 | 384.32 |
| 2004-01-30 | 385.97 |
| 2004-02-02 | 376.24 |
| 2004-02-03 | 381.02 |
| 2004-02-04 | 382.18 |
| 2004-02-05 | 381.24 |
| 2004-02-06 | 389.39 |
| 2004-02-09 | 397.02 |
| 2004-02-10 | 395.30 |
| 2004-02-11 | 393.83 |
| 2004-02-12 | 395.87 |
| 2004-02-13 | 397.98 |
| 2004-02-16 | . |
| 2004-02-17 | 400.15 |
| 2004-02-18 | 402.36 |
| 2004-02-19 | 402.08 |
| 2004-02-20 | 399.70 |
| 2004-02-23 | 395.14 |
| 2004-02-24 | 395.82 |
| 2004-02-25 | 391.02 |
| 2004-02-26 | 392.19 |
| 2004-02-27 | 399.24 |
| 2004-03-01 | 400.86 |
| 2004-03-02 | 395.52 |
| 2004-03-03 | 388.90 |
| 2004-03-04 | 390.32 |
| 2004-03-05 | 389.30 |
| 2004-03-08 | 391.09 |
| 2004-03-09 | 385.50 |
| 2004-03-10 | 381.96 |
| 2004-03-11 | 376.35 |
| 2004-03-12 | 373.31 |
| 2004-03-15 | 373.17 |
| 2004-03-16 | 375.26 |
| 2004-03-17 | 376.80 |
| 2004-03-18 | 374.12 |
| 2004-03-19 | 376.72 |
| 2004-03-22 | 369.52 |
| 2004-03-23 | 372.11 |
| 2004-03-24 | 375.26 |
| 2004-03-25 | 368.85 |
| 2004-03-26 | 369.69 |
| 2004-03-29 | 368.44 |
| 2004-03-30 | 376.23 |
| 2004-03-31 | 375.12 |
| 2004-04-01 | 377.28 |
| 2004-04-02 | 380.41 |
| 2004-04-05 | 380.35 |
| 2004-04-06 | 384.99 |
| 2004-04-07 | 385.74 |
| 2004-04-08 | 385.72 |
| 2004-04-09 | . |
| 2004-04-12 | 385.71 |
| 2004-04-13 | 390.21 |
| 2004-04-14 | 379.38 |
| 2004-04-15 | 372.06 |
| 2004-04-16 | 371.66 |
| 2004-04-19 | 370.64 |
| 2004-04-20 | 371.03 |
| 2004-04-21 | 364.95 |
| 2004-04-22 | 361.40 |
| 2004-04-23 | 369.47 |
| 2004-04-26 | 361.52 |
| 2004-04-27 | 362.65 |
| 2004-04-28 | 362.26 |
| 2004-04-29 | 358.38 |
| 2004-04-30 | 358.66 |
| 2004-05-03 | 358.70 |
| 2004-05-04 | 363.52 |
| 2004-05-05 | 357.30 |
| 2004-05-06 | 358.23 |
| 2004-05-07 | 354.08 |
| 2004-05-10 | 339.56 |
| 2004-05-11 | 342.18 |
| 2004-05-12 | 344.12 |
| 2004-05-13 | 338.35 |
| 2004-05-14 | 333.98 |
| 2004-05-17 | 321.03 |
| 2004-05-18 | 322.49 |
| 2004-05-19 | 337.31 |
| 2004-05-20 | 333.64 |
| 2004-05-21 | 344.43 |
| 2004-05-24 | 348.73 |
| 2004-05-25 | 349.18 |
| 2004-05-26 | 349.16 |
| 2004-05-27 | 356.25 |
| 2004-05-28 | 358.39 |
| 2004-05-31 | . |
| 2004-06-01 | 356.38 |
| 2004-06-02 | 357.27 |
| 2004-06-03 | 350.03 |
| 2004-06-04 | 352.48 |
| 2004-06-07 | 363.58 |
| 2004-06-08 | 363.22 |
| 2004-06-09 | 362.12 |
| 2004-06-10 | 365.64 |
| 2004-06-11 | . |
| 2004-06-14 | 355.68 |
| 2004-06-15 | 354.83 |
| 2004-06-16 | 357.76 |
| 2004-06-17 | 355.32 |
| 2004-06-18 | 348.78 |
| 2004-06-21 | 347.82 |
| 2004-06-22 | 347.81 |
| 2004-06-23 | 347.32 |
| 2004-06-24 | 355.41 |
| 2004-06-25 | 355.24 |
| 2004-06-28 | 356.91 |
| 2004-06-29 | 354.45 |
| 2004-06-30 | 360.04 |
| 2004-07-01 | 360.05 |
| 2004-07-02 | 358.94 |
| 2004-07-05 | . |
| 2004-07-06 | 363.60 |
| 2004-07-07 | 365.89 |
| 2004-07-08 | 360.34 |
| 2004-07-09 | 361.47 |
| 2004-07-12 | 363.02 |
| 2004-07-13 | 358.92 |
| 2004-07-14 | 354.75 |
| 2004-07-15 | 355.36 |
| 2004-07-16 | 358.99 |
| 2004-07-19 | 361.17 |
| 2004-07-20 | 360.61 |
| 2004-07-21 | 369.67 |
| 2004-07-22 | 367.93 |
| 2004-07-23 | 369.39 |
| 2004-07-26 | 368.76 |
| 2004-07-27 | 367.96 |
| 2004-07-28 | 368.38 |
| 2004-07-29 | 364.43 |
| 2004-07-30 | 365.38 |
| 2004-08-02 | 363.68 |
| 2004-08-03 | 366.21 |
| 2004-08-04 | 365.09 |
| 2004-08-05 | 371.89 |
| 2004-08-06 | 372.85 |
| 2004-08-09 | 374.17 |
| 2004-08-10 | 373.27 |
| 2004-08-11 | 370.56 |
| 2004-08-12 | 373.45 |
| 2004-08-13 | 371.87 |
| 2004-08-16 | 367.02 |
| 2004-08-17 | 367.83 |
| 2004-08-18 | 368.57 |
| 2004-08-19 | 374.43 |
| 2004-08-20 | 374.77 |
| 2004-08-23 | 379.25 |
| 2004-08-24 | 385.70 |
| 2004-08-25 | 391.19 |
| 2004-08-26 | 392.02 |
| 2004-08-27 | 389.62 |
| 2004-08-30 | 392.22 |
| 2004-08-31 | 393.11 |
| 2004-09-01 | 397.28 |
| 2004-09-02 | 397.55 |
| 2004-09-03 | 394.32 |
| 2004-09-06 | . |
| 2004-09-07 | 403.54 |
| 2004-09-08 | 400.25 |
| 2004-09-09 | 398.10 |
| 2004-09-10 | 398.99 |
| 2004-09-13 | 404.01 |
| 2004-09-14 | 404.14 |
| 2004-09-15 | 401.86 |
| 2004-09-16 | 407.05 |
| 2004-09-17 | 406.73 |
| 2004-09-20 | 405.11 |
| 2004-09-21 | 407.11 |
| 2004-09-22 | 407.01 |
| 2004-09-23 | 404.51 |
| 2004-09-24 | 395.67 |
| 2004-09-27 | 395.23 |
| 2004-09-28 | 392.75 |
| 2004-09-29 | 392.77 |
| 2004-09-30 | 397.75 |
| 2004-10-01 | 397.78 |
| 2004-10-04 | 405.55 |
| 2004-10-05 | 405.79 |
| 2004-10-06 | 402.73 |
| 2004-10-07 | 403.00 |
| 2004-10-08 | 400.45 |
| 2004-10-11 | 400.45 |
| 2004-10-12 | 400.18 |
| 2004-10-13 | 397.78 |
| 2004-10-14 | 393.79 |
| 2004-10-15 | 395.49 |
| 2004-10-18 | 394.24 |
| 2004-10-19 | 397.42 |
| 2004-10-20 | 392.24 |
| 2004-10-21 | 391.88 |
| 2004-10-22 | 391.81 |
| 2004-10-25 | 386.38 |
| 2004-10-26 | 386.79 |
| 2004-10-27 | 387.49 |
| 2004-10-28 | 397.14 |
| 2004-10-29 | 395.94 |
| 2004-11-01 | 396.47 |
| 2004-11-02 | 403.23 |
| 2004-11-03 | 407.67 |
| 2004-11-04 | 405.94 |
| 2004-11-05 | 410.91 |
| 2004-11-08 | 411.96 |
| 2004-11-09 | 410.59 |
| 2004-11-10 | 414.15 |
| 2004-11-11 | 411.20 |
| 2004-11-12 | 416.20 |
| 2004-11-15 | 419.38 |
| 2004-11-16 | 415.80 |
| 2004-11-17 | 419.20 |
| 2004-11-18 | 420.22 |
| 2004-11-19 | 421.13 |
| 2004-11-22 | 421.30 |
| 2004-11-23 | 428.93 |
| 2004-11-24 | 428.97 |
| 2004-11-25 | . |
| 2004-11-26 | 429.08 |
| 2004-11-29 | 434.02 |
| 2004-11-30 | 432.43 |
| 2004-12-01 | 434.73 |
| 2004-12-02 | 437.05 |
| 2004-12-03 | 434.44 |
| 2004-12-06 | 435.43 |
| 2004-12-07 | 436.85 |
| 2004-12-08 | 432.04 |
| 2004-12-09 | 430.16 |
| 2004-12-10 | 427.29 |
| 2004-12-13 | 427.66 |
| 2004-12-14 | 432.60 |
| 2004-12-15 | 434.34 |
| 2004-12-16 | 433.40 |
| 2004-12-17 | 434.25 |
| 2004-12-20 | 439.23 |
| 2004-12-21 | 437.67 |
| 2004-12-22 | 436.13 |
| 2004-12-23 | 440.50 |
| 2004-12-24 | . |
| 2004-12-27 | 439.35 |
| 2004-12-28 | 441.46 |
| 2004-12-29 | 442.49 |
| 2004-12-30 | 441.03 |
| 2004-12-31 | 443.41 |
| 2005-01-03 | 443.57 |
| 2005-01-04 | 438.13 |
| 2005-01-05 | 427.83 |
| 2005-01-06 | 425.78 |
| 2005-01-07 | 421.73 |
| 2005-01-10 | 422.10 |
| 2005-01-11 | 419.84 |
| 2005-01-12 | 422.14 |
| 2005-01-13 | 423.60 |
| 2005-01-14 | 420.19 |
| 2005-01-17 | . |
| 2005-01-18 | 423.47 |
| 2005-01-19 | 424.16 |
| 2005-01-20 | 419.04 |
| 2005-01-21 | 416.65 |
| 2005-01-24 | 412.93 |
| 2005-01-25 | 419.52 |
| 2005-01-26 | 421.81 |
| 2005-01-27 | 420.62 |
#2005-01-28| 421.78
#2005-01-31| 423.69
#2005-02-01| 419.40
#2005-02-02| 418.90
#2005-02-03| 418.65
#2005-02-04| 419.40
#2005-02-07| 424.56
#2005-02-08| 425.31
#2005-02-09| 425.31
#2005-02-10| 425.31
#2005-02-11| 425.29
#2005-02-14| 428.43
#2005-02-15| 427.95
#2005-02-16| 429.36
#2005-02-17| 426.65
#2005-02-18| 430.98
#2005-02-21| .
#2005-02-22| 430.69
#2005-02-23| 427.11
#2005-02-24| 433.09
#2005-02-25| 436.85
#2005-02-28| 436.93
#2005-03-01| 435.84
#2005-03-02| 430.94
#2005-03-03| 430.96
#2005-03-04| 425.85
#2005-03-07| 426.40
#2005-03-08| 429.27
#2005-03-09| 433.02
#2005-03-10| 430.31
#2005-03-11| 431.47
#2005-03-14| 430.55
#2005-03-15| 427.18
#2005-03-16| 430.66
#2005-03-17| 430.55
#2005-03-18| 430.82
#2005-03-21| 431.77
#2005-03-22| 430.15
#2005-03-23| 424.82
#2005-03-24| 423.94
#2005-03-25| .
#2005-03-28| 423.94
#2005-03-29| 418.55
#2005-03-30| 419.20
#2005-03-31| 422.04
#2005-04-01| 423.39
#2005-04-04| 425.79
#2005-04-05| 425.77
#2005-04-06| 425.78
#2005-04-07| 427.21
#2005-04-08| 429.17
#2005-04-11| 428.62
#2005-04-12| 429.08
#2005-04-13| 433.33
#2005-04-14| 433.96
#2005-04-15| 429.74
#2005-04-18| 421.66
#2005-04-19| 424.68
#2005-04-20| 425.93
#2005-04-21| 429.23
#2005-04-22| 432.75
#2005-04-25| 434.61
#2005-04-26| 439.63
#2005-04-27| 439.32
#2005-04-28| 440.83
#2005-04-29| 440.95
#2005-05-02| 440.89
#2005-05-03| 441.23
#2005-05-04| 442.96
#2005-05-05| 446.05
#2005-05-06| 445.28
#2005-05-09| 447.51
#2005-05-10| 445.76
#2005-05-11| 442.53
#2005-05-12| 444.37
#2005-05-13| 441.84
#2005-05-16| 441.79
#2005-05-17| 436.87
#2005-05-18| 436.88
#2005-05-19| 437.54
#2005-05-20| 436.84
#2005-05-23| 435.93
#2005-05-24| 438.19
#2005-05-25| 433.91
#2005-05-26| 434.16
#2005-05-27| 439.39
#2005-05-30| .
#2005-05-31| 442.05
#2005-06-01| 442.72
#2005-06-02| 440.27
#2005-06-03| 440.59
#2005-06-06| 442.06
#2005-06-07| 441.24
#2005-06-08| 443.48
#2005-06-09| 444.08
#2005-06-10| 444.76
#2005-06-13| 445.37
#2005-06-14| 444.84
#2005-06-15| 443.35
#2005-06-16| 442.02
#2005-06-17| 446.29
#2005-06-20| 446.83
#2005-06-21| 448.08
#2005-06-22| 453.59
#2005-06-23| 455.09
#2005-06-24| 457.19
#2005-06-27| 456.73
#2005-06-28| 458.03
#2005-06-29| 458.38
#2005-06-30| 458.84
#2005-07-01| 458.89
#2005-07-04| .
#2005-07-05| 456.76
#2005-07-06| 457.66
#2005-07-07| 455.39
#2005-07-08| 454.27
#2005-07-11| 459.88
#2005-07-12| 459.65
#2005-07-13| 465.10
#2005-07-14| 472.24
#2005-07-15| 474.35
#2005-07-18| 479.92
#2005-07-19| 477.99
#2005-07-20| 479.83
#2005-07-21| 478.12
#2005-07-22| 484.14
#2005-07-25| 483.34
#2005-07-26| 481.21
#2005-07-27| 482.75
#2005-07-28| 484.25
#2005-07-29| 485.09
#2005-08-01| 487.30
#2005-08-02| 491.62
#2005-08-03| 492.82
#2005-08-04| 492.78
#2005-08-05| 490.39
#2005-08-08| 490.49
#2005-08-09| 486.75
#2005-08-10| 492.07
#2005-08-11| 493.94
#2005-08-12| 493.44
#2005-08-15| 493.05
#2005-08-16| 492.88
#2005-08-17| 496.00
#2005-08-18| 488.27
#2005-08-19| 484.99
#2005-08-22| 488.64
#2005-08-23| 480.63
#2005-08-24| 477.89
#2005-08-25| 478.10
#2005-08-26| 481.35
#2005-08-29| 477.20
#2005-08-30| 480.35
#2005-08-31| 480.98
#2005-09-01| 489.06
#2005-09-02| 492.90
#2005-09-05| .
#2005-09-06| 491.72
#2005-09-07| 493.02
#2005-09-08| 491.88
#2005-09-09| 492.39
#2005-09-12| 493.62
#2005-09-13| 490.66
#2005-09-14| 490.60
#2005-09-15| 488.35
#2005-09-16| 485.24
#2005-09-19| 485.19
#2005-09-20| 490.36
#2005-09-21| 489.33
#2005-09-22| 487.62
#2005-09-23| 486.65
#2005-09-26| 491.47
#2005-09-27| 489.13
#2005-09-28| 490.62
#2005-09-29| 495.29
#2005-09-30| 495.65
#2005-10-03| 496.66
#2005-10-04| 497.03
#2005-10-05| 490.91
#2005-10-06| 482.22
#2005-10-07| 482.71
#2005-10-10| 482.16
#2005-10-11| 482.08
#2005-10-12| 473.16
#2005-10-13| 474.08
#2005-10-14| 470.78
#2005-10-17| 472.30
#2005-10-18| 474.44
#2005-10-19| 468.09
#2005-10-20| 467.74
#2005-10-21| 470.07
#2005-10-24| 466.84
#2005-10-25| 466.32
#2005-10-26| 466.24
#2005-10-27| 462.79
#2005-10-28| 458.44
#2005-10-31| 464.44
#2005-11-01| 472.37
#2005-11-02| 472.38
#2005-11-03| 473.40
#2005-11-04| 470.48
#2005-11-07| 463.25
#2005-11-08| 462.79
#2005-11-09| 465.98
#2005-11-10| 466.74
#2005-11-11| 470.58
#2005-11-14| 466.19
#2005-11-15| 465.60
#2005-11-16| 464.31
#2005-11-17| 468.94
#2005-11-18| 472.84
#2005-11-21| 472.16
#2005-11-22| 471.63
#2005-11-23| 480.48
#2005-11-24| .
#2005-11-25| 482.68
#2005-11-28| 483.33
#2005-11-29| 481.19
#2005-11-30| 477.06
#2005-12-01| 479.89
#2005-12-02| 482.46
#2005-12-05| 482.12
#2005-12-06| 479.56
#2005-12-07| 482.69
#2005-12-08| 476.42
#2005-12-09| 478.65
#2005-12-12| 481.31
#2005-12-13| 478.85
#2005-12-14| 480.23
#2005-12-15| 483.45
#2005-12-16| 482.32
#2005-12-19| 487.61
#2005-12-20| 486.15
#2005-12-21| 487.78
#2005-12-22| 487.30
#2005-12-23| 489.44
#2005-12-26| .
#2005-12-27| 489.46
#2005-12-28| 487.88
#2005-12-29| 487.38
#2005-12-30| 483.22
#2006-01-02| .
#2006-01-03| 484.31
#2006-01-04| 492.47
#2006-01-05| 494.82
#2006-01-06| 498.53
#2006-01-09| 505.86
#2006-01-10| 506.68
#2006-01-11| 507.89
#2006-01-12| 508.93
#2006-01-13| 510.54
#2006-01-16| .
#2006-01-17| 503.32
#2006-01-18| 500.96
#2006-01-19| 506.68
#2006-01-20| 505.37
#2006-01-23| 499.39
#2006-01-24| 504.13
#2006-01-25| 504.46
#2006-01-26| 503.47
#2006-01-27| 511.14
#2006-01-30| 511.10
#2006-01-31| 511.09
#2006-02-01| 509.30
#2006-02-02| 508.13
#2006-02-03| 499.19
#2006-02-06| 501.71
#2006-02-07| 501.53
#2006-02-08| 497.12
#2006-02-09| 497.98
#2006-02-10| 497.33
#2006-02-13| 494.39
#2006-02-14| 497.82
#2006-02-15| 497.95
#2006-02-16| 499.18
#2006-02-17| 498.21
#2006-02-20| .
#2006-02-21| 501.91
#2006-02-22| 501.01
#2006-02-23| 506.61
#2006-02-24| 507.44
#2006-02-27| 510.32
#2006-02-28| 508.40
#2006-03-01| 507.69
#2006-03-02| 509.56
#2006-03-03| 508.23
#2006-03-06| 507.78
#2006-03-07| 499.91
#2006-03-08| 497.66
#2006-03-09| 498.23
#2006-03-10| 497.76
#2006-03-13| 501.98
#2006-03-14| 500.58
#2006-03-15| 506.88
#2006-03-16| 508.39
#2006-03-17| 510.33
#2006-03-20| 512.69
#2006-03-21| 512.64
#2006-03-22| 506.35
#2006-03-23| 510.55
#2006-03-24| 511.64
#2006-03-27| 517.29
#2006-03-28| 516.74
#2006-03-29| 513.69
#2006-03-30| 517.38
#2006-03-31| 514.91
#2006-04-03| 522.56
#2006-04-04| 523.95
#2006-04-05| 523.96
#2006-04-06| 535.10
#2006-04-07| 536.70
#2006-04-10| 537.27
#2006-04-11| 536.03
#2006-04-12| 531.98
#2006-04-13| 535.36
#2006-04-14| .
#2006-04-17| 535.38
#2006-04-18| 539.08
#2006-04-19| 545.37
#2006-04-20| 550.84
#2006-04-21| 552.67
#2006-04-24| 548.56
#2006-04-25| 542.79
#2006-04-26| 543.58
#2006-04-27| 547.29
#2006-04-28| 547.55
#2006-05-01| 547.58
#2006-05-02| 555.32
#2006-05-03| 560.19
#2006-05-04| 559.39
#2006-05-05| 559.41
#2006-05-08| 565.87
#2006-05-09| 559.45
#2006-05-10| 554.52
#2006-05-11| 558.46
#2006-05-12| 553.65
#2006-05-15| 541.17
#2006-05-16| 538.67
#2006-05-17| 543.65
#2006-05-18| 533.34
#2006-05-19| 533.81
#2006-05-22| 521.74
#2006-05-23| 520.02
#2006-05-24| 520.13
#2006-05-25| 515.56
#2006-05-26| 523.59
#2006-05-29| .
#2006-05-30| 522.47
#2006-05-31| 522.47
#2006-06-01| 517.48
#2006-06-02| 521.42
#2006-06-05| 524.24
#2006-06-06| 524.84
#2006-06-07| 518.03
#2006-06-08| 504.97
#2006-06-09| 507.39
#2006-06-12| 506.79
#2006-06-13| 494.37
#2006-06-14| 492.19
#2006-06-15| 497.61
#2006-06-16| 508.45
#2006-06-19| 505.90
#2006-06-20| 501.79
#2006-06-21| 501.10
#2006-06-22| 507.32
#2006-06-23| 507.43
#2006-06-26| 507.69
#2006-06-27| 506.27
#2006-06-28| 503.80
#2006-06-29| 510.31
#2006-06-30| 523.49
#2006-07-03| 525.62
#2006-07-04| .
#2006-07-05| 522.64
#2006-07-06| 526.73
#2006-07-07| 526.19
#2006-07-10| 527.97
#2006-07-11| 523.66
#2006-07-12| 523.96
#2006-07-13| 519.02
#2006-07-14| 514.31
#2006-07-17| 509.85
#2006-07-18| 510.05
#2006-07-19| 509.75
#2006-07-20| 521.12
#2006-07-21| 520.27
#2006-07-24| 520.58
#2006-07-25| 522.92
#2006-07-26| 525.07
#2006-07-27| 531.35
#2006-07-28| 531.01
#2006-07-31| 532.63
#2006-08-01| 532.64
#2006-08-02| 536.56
#2006-08-03| 536.98
#2006-08-04| 530.94
#2006-08-07| 531.44
#2006-08-08| 533.07
#2006-08-09| 540.32
#2006-08-10| 536.45
#2006-08-11| 538.28
#2006-08-14| 541.77
#2006-08-15| 542.96
#2006-08-16| 550.00
#2006-08-17| 550.03
#2006-08-18| 551.30
#2006-08-21| 543.89
#2006-08-22| 547.27
#2006-08-23| 545.63
#2006-08-24| 538.95
#2006-08-25| 538.78
#2006-08-28| 535.98
#2006-08-29| 540.48
#2006-08-30| 546.07
#2006-08-31| 551.14
#2006-09-01| 554.25
#2006-09-04| .
#2006-09-05| 555.06
#2006-09-06| 550.83
#2006-09-07| 547.90
#2006-09-08| 550.55
#2006-09-11| 543.92
#2006-09-12| 546.96
#2006-09-13| 551.57
#2006-09-14| 552.20
#2006-09-15| 555.34
#2006-09-18| 560.87
#2006-09-19| 561.40
#2006-09-20| 562.27
#2006-09-21| 564.70
#2006-09-22| 561.46
#2006-09-25| 559.03
#2006-09-26| 554.92
#2006-09-27| 557.68
#2006-09-28| 557.54
#2006-09-29| 556.63
#2006-10-02| 556.63
#2006-10-03| 558.65
#2006-10-04| 558.26
#2006-10-05| 564.58
#2006-10-06| 564.88
#2006-10-09| 560.14
#2006-10-10| 562.56
#2006-10-11| 561.05
#2006-10-12| 561.54
#2006-10-13| 563.37
#2006-10-16| 563.34
#2006-10-17| 562.40
#2006-10-18| 562.35
#2006-10-19| 561.14
#2006-10-20| 566.58
#2006-10-23| 565.98
#2006-10-24| 567.91
#2006-10-25| 566.17
#2006-10-26| 569.33
#2006-10-27| 567.80
#2006-10-30| 568.04
#2006-10-31| 566.56
#2006-11-01| 570.82
#2006-11-02| 575.56
#2006-11-03| 576.93
#2006-11-06| 579.53
#2006-11-07| 585.02
#2006-11-08| 583.41
#2006-11-09| 584.33
#2006-11-10| 584.06
#2006-11-13| 581.36
#2006-11-14| 582.88
#2006-11-15| 590.45
#2006-11-16| 592.61
#2006-11-17| 595.06
#2006-11-20| 589.56
#2006-11-21| 593.13
#2006-11-22| 601.18
#2006-11-23| .
#2006-11-24| 598.51
#2006-11-27| 600.00
#2006-11-28| 584.33
#2006-11-29| 588.96
#2006-11-30| 596.62
#2006-12-01| 589.56
#2006-12-04| 594.98
#2006-12-05| 601.61
#2006-12-06| 607.09
#2006-12-07| 603.24
#2006-12-08| 601.44
#2006-12-11| 605.56
#2006-12-12| 603.24
#2006-12-13| 599.75
#2006-12-14| 609.78
#2006-12-15| 619.66
#2006-12-18| 620.20
#2006-12-19| 613.72
#2006-12-20| 621.13
#2006-12-21| 621.47
#2006-12-22| 622.56
#2006-12-25| .
#2006-12-26| 622.41
#2006-12-27| 627.38
#2006-12-28| 634.38
#2006-12-29| 637.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 644.77
#2007-01-04| 634.30
#2007-01-05| 645.04
#2007-01-08| 648.89
#2007-01-09| 648.82
#2007-01-10| 637.96
#2007-01-11| 636.17
#2007-01-12| 643.32
#2007-01-15| .
#2007-01-16| 654.40
#2007-01-17| 657.68
#2007-01-18| 662.15
#2007-01-19| 664.02
#2007-01-22| 674.79
#2007-01-23| 671.25
#2007-01-24| 665.32
#2007-01-25| 659.40
#2007-01-26| 651.46
#2007-01-29| 652.23
#2007-01-30| 655.90
#2007-01-31| 646.89
#2007-02-01| 658.82
#2007-02-02| 668.19
#2007-02-05| 664.19
#2007-02-06| 668.84
#2007-02-07| 668.19
#2007-02-08| 672.24
#2007-02-09| 672.42
#2007-02-12| 670.82
#2007-02-13| 655.75
#2007-02-14| 658.36
#2007-02-15| 668.69
#2007-02-16| 670.98
#2007-02-19| .
#2007-02-20| 670.94
#2007-02-21| 667.50
#2007-02-22| 671.85
#2007-02-23| 670.94
#2007-02-26| 666.55
#2007-02-27| 653.23
#2007-02-28| 633.12
#2007-03-01| 623.41
#2007-03-02| 625.76
#2007-03-05| 602.12
#2007-03-06| 613.08
#2007-03-07| 614.24
#2007-03-08| 624.40
#2007-03-09| 630.19
#2007-03-12| 635.77
#2007-03-13| 634.09
#2007-03-14| 615.87
#2007-03-15| 619.27
#2007-03-16| 615.75
#2007-03-19| 625.15
#2007-03-20| 627.85
#2007-03-21| 635.81
#2007-03-22| 643.23
#2007-03-23| 643.30
#2007-03-26| 646.66
#2007-03-27| 645.27
#2007-03-28| 640.52
#2007-03-29| 647.53
#2007-03-30| 646.68
#2007-04-02| 649.09
#2007-04-03| 658.14
#2007-04-04| 666.95
#2007-04-05| 666.95
#2007-04-06| .
#2007-04-09| 666.83
#2007-04-10| 672.13
#2007-04-11| 672.86
#2007-04-12| 669.15
#2007-04-13| 664.20
#2007-04-16| 672.96
#2007-04-17| 672.29
#2007-04-18| 668.61
#2007-04-19| 656.46
#2007-04-20| 663.10
#2007-04-23| 667.74
#2007-04-24| 667.72
#2007-04-25| 667.77
#2007-04-26| 672.17
#2007-04-27| 669.01
#2007-04-30| 661.11
#2007-05-01| 661.01
#2007-05-02| 669.15
#2007-05-03| 679.20
#2007-05-04| 687.23
#2007-05-07| 687.48
#2007-05-08| 680.83
#2007-05-09| 687.33
#2007-05-10| 685.71
#2007-05-11| 676.69
#2007-05-14| 688.14
#2007-05-15| 683.72
#2007-05-16| 687.81
#2007-05-17| 691.69
#2007-05-18| 684.54
#2007-05-21| 685.32
#2007-05-22| 681.34
#2007-05-23| 679.44
#2007-05-24| 679.42
#2007-05-25| 672.16
#2007-05-28| .
#2007-05-29| 671.61
#2007-05-30| 667.87
#2007-05-31| 675.86
#2007-06-01| 675.96
#2007-06-04| 680.06
#2007-06-05| 682.65
#2007-06-06| 681.24
#2007-06-07| 679.69
#2007-06-08| 667.78
#2007-06-11| 670.62
#2007-06-12| 668.33
#2007-06-13| 667.35
#2007-06-14| 675.63
#2007-06-15| 678.21
#2007-06-18| 686.77
#2007-06-19| 686.78
#2007-06-20| 687.24
#2007-06-21| 693.04
#2007-06-22| 688.70
#2007-06-25| 683.95
#2007-06-26| 685.39
#2007-06-27| 685.59
#2007-06-28| 691.05
#2007-06-29| 688.67
#2007-07-02| 688.88
#2007-07-03| 697.68
#2007-07-04| .
#2007-07-05| 704.46
#2007-07-06| 720.06
#2007-07-09| 730.10
#2007-07-10| 727.56
#2007-07-11| 719.44
#2007-07-12| 722.27
#2007-07-13| 730.54
#2007-07-16| 725.63
#2007-07-17| 729.07
#2007-07-18| 723.78
#2007-07-19| 731.80
#2007-07-20| 740.41
#2007-07-23| 741.96
#2007-07-24| 748.88
#2007-07-25| 748.43
#2007-07-26| 743.34
#2007-07-27| 722.38
#2007-07-30| 725.60
#2007-07-31| 736.45
#2007-08-01| 713.55
#2007-08-02| 710.89
#2007-08-03| 709.66
#2007-08-06| 693.21
#2007-08-07| 694.63
#2007-08-08| 713.40
#2007-08-09| 712.09
#2007-08-10| 695.43
#2007-08-13| 697.79
#2007-08-14| 701.13
#2007-08-15| 681.83
#2007-08-16| 660.73
#2007-08-17| 649.46
#2007-08-20| 676.45
#2007-08-21| 682.61
#2007-08-22| 701.39
#2007-08-23| 720.54
#2007-08-24| 716.64
#2007-08-27| 731.62
#2007-08-28| 724.10
#2007-08-29| 711.13
#2007-08-30| 726.78
#2007-08-31| 741.96
#2007-09-03| .
#2007-09-04| 747.31
#2007-09-05| 758.61
#2007-09-06| 760.39
#2007-09-07| 764.86
#2007-09-10| 773.19
#2007-09-11| 773.40
#2007-09-12| 794.75
#2007-09-13| 803.84
#2007-09-14| 815.25
#2007-09-17| 799.35
#2007-09-18| 796.76
#2007-09-19| 829.31
#2007-09-20| 830.74
#2007-09-21| 837.03
#2007-09-24| 852.69
#2007-09-25| 846.99
#2007-09-26| 847.20
#2007-09-27| 861.36
#2007-09-28| 862.38
#2007-10-01| 862.26
#2007-10-02| 889.17
#2007-10-03| 859.86
#2007-10-04| 840.74
#2007-10-05| 867.12
#2007-10-08| 867.72
#2007-10-09| 885.65
#2007-10-10| 888.70
#2007-10-11| 898.73
#2007-10-12| 892.66
#2007-10-15| 897.43
#2007-10-16| 875.26
#2007-10-17| 881.36
#2007-10-18| 886.70
#2007-10-19| 886.68
#2007-10-22| 860.51
#2007-10-23| 879.89
#2007-10-24| 881.49
#2007-10-25| 904.03
#2007-10-26| 937.20
#2007-10-29| 978.56
#2007-10-30| 966.72
#2007-10-31| 954.42
#2007-11-01| 958.62
#2007-11-02| 926.14
#2007-11-05| 887.03
#2007-11-06| 913.03
#2007-11-07| 930.59
#2007-11-08| 909.10
#2007-11-09| 913.13
#2007-11-12| 890.90
#2007-11-13| 896.12
#2007-11-14| 922.73
#2007-11-15| 909.58
#2007-11-16| 875.20
#2007-11-19| 876.93
#2007-11-20| 877.48
#2007-11-21| 846.05
#2007-11-22| .
#2007-11-23| 842.42
#2007-11-26| 877.38
#2007-11-27| 870.82
#2007-11-28| 881.68
#2007-11-29| 919.85
#2007-11-30| 927.59
#2007-12-03| 933.98
#2007-12-04| 941.03
#2007-12-05| 952.40
#2007-12-06| 954.10
#2007-12-07| 917.42
#2007-12-10| 917.51
#2007-12-11| 946.61
#2007-12-12| 923.17
#2007-12-13| 903.89
#2007-12-14| 903.45
#2007-12-17| 863.32
#2007-12-18| 869.87
#2007-12-19| 882.01
#2007-12-20| 881.99
#2007-12-21| 910.31
#2007-12-24| 922.92
#2007-12-25| .
#2007-12-26| 922.61
#2007-12-27| 914.72
#2007-12-28| 902.32
#2007-12-31| 924.92
#2008-01-01| .
#2008-01-02| 919.83
#2008-01-03| 905.16
#2008-01-04| 926.76
#2008-01-07| 926.44
#2008-01-08| 916.19
#2008-01-09| 928.21
#2008-01-10| 906.30
#2008-01-11| 891.63
#2008-01-14| 881.31
#2008-01-15| 869.86
#2008-01-16| 831.18
#2008-01-17| 842.09
#2008-01-18| 847.52
#2008-01-21| .
#2008-01-22| 757.97
#2008-01-23| 817.10
#2008-01-24| 799.78
#2008-01-25| 848.94
#2008-01-28| 818.30
#2008-01-29| 832.49
#2008-01-30| 817.75
#2008-01-31| 821.09
#2008-02-01| 817.56
#2008-02-04| 835.12
#2008-02-05| 825.01
#2008-02-06| 788.42
#2008-02-07| 788.53
#2008-02-08| 788.56
#2008-02-11| 767.43
#2008-02-12| 777.59
#2008-02-13| 776.95
#2008-02-14| 800.94
#2008-02-15| 800.97
#2008-02-18| .
#2008-02-19| 796.16
#2008-02-20| 780.88
#2008-02-21| 775.96
#2008-02-22| 762.87
#2008-02-25| 760.21
#2008-02-26| 778.71
#2008-02-27| 798.14
#2008-02-28| 803.87
#2008-02-29| 794.16
#2008-03-03| 772.99
#2008-03-04| 759.38
#2008-03-05| 758.53
#2008-03-06| 762.31
#2008-03-07| 734.57
#2008-03-10| 735.94
#2008-03-11| 748.70
#2008-03-12| 758.19
#2008-03-13| 726.59
#2008-03-14| 724.42
#2008-03-17| 695.88
#2008-03-18| 706.50
#2008-03-19| 718.06
#2008-03-20| 698.11
#2008-03-21| .
#2008-03-24| 697.97
#2008-03-25| 734.44
#2008-03-26| 738.74
#2008-03-27| 742.24
#2008-03-28| 756.41
#2008-03-31| 748.71
#2008-04-01| 749.69
#2008-04-02| 768.68
#2008-04-03| 777.20
#2008-04-04| 777.25
#2008-04-07| 778.01
#2008-04-08| 775.81
#2008-04-09| 765.08
#2008-04-10| 765.80
#2008-04-11| 774.39
#2008-04-14| 755.67
#2008-04-15| 756.97
#2008-04-16| 756.75
#2008-04-17| 769.41
#2008-04-18| 768.75
#2008-04-21| 784.32
#2008-04-22| 792.05
#2008-04-23| 796.31
#2008-04-24| 805.74
#2008-04-25| 804.43
#2008-04-28| 809.53
#2008-04-29| 818.90
#2008-04-30| 813.97
#2008-05-01| 814.11
#2008-05-02| 832.91
#2008-05-05| 832.95
#2008-05-06| 837.11
#2008-05-07| 820.63
#2008-05-08| 817.45
#2008-05-09| 806.36
#2008-05-12| 806.42
#2008-05-13| 819.88
#2008-05-14| 819.62
#2008-05-15| 821.66
#2008-05-16| 821.85
#2008-05-19| 820.92
#2008-05-20| 802.57
#2008-05-21| 808.04
#2008-05-22| 797.23
#2008-05-23| 796.35
#2008-05-26| .
#2008-05-27| 795.00
#2008-05-28| 800.95
#2008-05-29| 805.20
#2008-05-30| 813.29
#2008-06-02| 814.31
#2008-06-03| 806.72
#2008-06-04| 802.86
#2008-06-05| 808.98
#2008-06-06| 809.61
#2008-06-09| 809.71
#2008-06-10| 779.20
#2008-06-11| 777.87
#2008-06-12| 765.08
#2008-06-13| 751.91
#2008-06-16| 764.04
#2008-06-17| 763.10
#2008-06-18| 768.66
#2008-06-19| 752.55
#2008-06-20| 753.63
#2008-06-23| 750.57
#2008-06-24| 740.86
#2008-06-25| 739.90
#2008-06-26| 734.80
#2008-06-27| 721.41
#2008-06-30| 721.19
#2008-07-01| 721.07
#2008-07-02| 706.90
#2008-07-03| 693.83
#2008-07-04| .
#2008-07-07| 712.39
#2008-07-08| 689.37
#2008-07-09| 697.65
#2008-07-10| 697.27
#2008-07-11| 708.37
#2008-07-14| 702.27
#2008-07-15| 677.17
#2008-07-16| 680.88
#2008-07-17| 690.00
#2008-07-18| 695.02
#2008-07-21| 715.23
#2008-07-22| 713.49
#2008-07-23| 727.82
#2008-07-24| 726.15
#2008-07-25| 721.31
#2008-07-28| 720.87
#2008-07-29| 704.44
#2008-07-30| 713.54
#2008-07-31| 714.17
#2008-08-01| 716.48
#2008-08-04| 704.89
#2008-08-05| 687.36
#2008-08-06| 687.37
#2008-08-07| 692.03
#2008-08-08| 692.14
#2008-08-11| 696.33
#2008-08-12| 701.02
#2008-08-13| 694.84
#2008-08-14| 692.10
#2008-08-15| 683.31
#2008-08-18| 672.89
#2008-08-19| 653.35
#2008-08-20| 666.46
#2008-08-21| 649.39
#2008-08-22| 649.40
#2008-08-25| 670.50
#2008-08-26| 671.10
#2008-08-27| 680.93
#2008-08-28| 666.13
#2008-08-29| 676.78
#2008-09-01| .
#2008-09-02| 668.60
#2008-09-03| 659.52
#2008-09-04| 652.72
#2008-09-05| 638.90
#2008-09-08| 662.00
#2008-09-09| 655.27
#2008-09-10| 640.72
#2008-09-11| 627.52
#2008-09-12| 631.67
#2008-09-15| 631.96
#2008-09-16| 610.33
#2008-09-17| 597.23
#2008-09-18| 585.49
#2008-09-19| 610.80
#2008-09-22| 612.81
#2008-09-23| 584.91
#2008-09-24| 581.90
#2008-09-25| 581.94
#2008-09-26| 573.98
#2008-09-29| 552.85
#2008-09-30| 552.33
#2008-10-01| 552.18
#2008-10-02| 546.12
#2008-10-03| 530.71
#2008-10-06| 510.01
#2008-10-07| 509.81
#2008-10-08| 473.54
#2008-10-09| 486.30
#2008-10-10| 450.19
#2008-10-13| 490.00
#2008-10-14| 505.09
#2008-10-15| 481.23
#2008-10-16| 459.44
#2008-10-17| 445.09
#2008-10-20| 467.61
#2008-10-21| 463.39
#2008-10-22| 446.37
#2008-10-23| 430.74
#2008-10-24| 408.77
#2008-10-27| 358.72
#2008-10-28| 399.90
#2008-10-29| 412.77
#2008-10-30| 454.96
#2008-10-31| 440.75
#2008-11-03| 456.71
#2008-11-04| 456.27
#2008-11-05| 469.14
#2008-11-06| 446.31
#2008-11-07| 463.30
#2008-11-10| 461.14
#2008-11-11| 435.87
#2008-11-12| 432.09
#2008-11-13| 408.62
#2008-11-14| 413.89
#2008-11-17| 414.48
#2008-11-18| 396.48
#2008-11-19| 393.69
#2008-11-20| 378.75
#2008-11-21| 388.38
#2008-11-24| 382.97
#2008-11-25| 398.25
#2008-11-26| 414.24
#2008-11-27| .
#2008-11-28| 432.07
#2008-12-01| 433.18
#2008-12-02| 414.86
#2008-12-03| 411.35
#2008-12-04| 406.93
#2008-12-05| 413.17
#2008-12-08| 448.63
#2008-12-09| 443.59
#2008-12-10| 466.98
#2008-12-11| 471.10
#2008-12-12| 449.78
#2008-12-15| 461.69
#2008-12-16| 462.48
#2008-12-17| 464.25
#2008-12-18| 470.64
#2008-12-19| 463.12
#2008-12-22| 452.27
#2008-12-23| 443.38
#2008-12-24| 445.83
#2008-12-25| .
#2008-12-26| 445.85
#2008-12-29| 449.60
#2008-12-30| 443.81
#2008-12-31| 448.91
#2009-01-01| .
#2009-01-02| 462.33
#2009-01-05| 473.41
#2009-01-06| 480.63
#2009-01-07| 478.80
#2009-01-08| 464.87
#2009-01-09| 463.34
#2009-01-12| 456.71
#2009-01-13| 445.91
#2009-01-14| 445.78
#2009-01-15| 429.96
#2009-01-16| 434.19
#2009-01-19| .
#2009-01-20| 433.03
#2009-01-21| 424.12
#2009-01-22| 425.77
#2009-01-23| 425.65
#2009-01-26| 425.66
#2009-01-27| 425.49
#2009-01-28| 425.54
#2009-01-29| 438.65
#2009-01-30| 451.38
#2009-02-02| 436.35
#2009-02-03| 424.84
#2009-02-04| 428.22
#2009-02-05| 421.36
#2009-02-06| 431.78
#2009-02-09| 436.50
#2009-02-10| 435.82
#2009-02-11| 430.14
#2009-02-12| 424.95
#2009-02-13| 431.24
#2009-02-16| .
#2009-02-17| 421.35
#2009-02-18| 426.24
#2009-02-19| 426.37
#2009-02-20| 416.99
#2009-02-23| 433.46
#2009-02-24| 423.15
#2009-02-25| 428.68
#2009-02-26| 426.91
#2009-02-27| 428.09
#2009-03-02| 410.25
#2009-03-03| 408.50
#2009-03-04| 417.10
#2009-03-05| 408.34
#2009-03-06| 396.93
#2009-03-09| 387.67
#2009-03-10| 392.14
#2009-03-11| 400.51
#2009-03-12| 402.93
#2009-03-13| 417.35
#2009-03-16| 429.23
#2009-03-17| 426.81
#2009-03-18| 431.26
#2009-03-19| 437.60
#2009-03-20| 431.33
#2009-03-23| 453.72
#2009-03-24| 466.22
#2009-03-25| 457.65
#2009-03-26| 464.88
#2009-03-27| 461.53
#2009-03-30| 446.85
#2009-03-31| 447.24
#2009-04-01| 445.68
#2009-04-02| 475.76
#2009-04-03| 478.60
#2009-04-06| 490.24
#2009-04-07| 489.59
#2009-04-08| 479.30
#2009-04-09| 486.22
#2009-04-10| .
#2009-04-13| 486.21
#2009-04-14| 503.30
#2009-04-15| 501.25
#2009-04-16| 500.52
#2009-04-17| 506.45
#2009-04-20| 513.01
#2009-04-21| 503.20
#2009-04-22| 495.45
#2009-04-23| 504.88
#2009-04-24| 508.22
#2009-04-27| 494.82
#2009-04-28| 483.66
#2009-04-29| 496.27
#2009-04-30| 518.23
#2009-05-01| 518.23
#2009-05-04| 541.31
#2009-05-05| 542.26
#2009-05-06| 557.10
#2009-05-07| 563.90
#2009-05-08| 560.92
#2009-05-11| 551.16
#2009-05-12| 552.49
#2009-05-13| 558.12
#2009-05-14| 541.19
#2009-05-15| 548.65
#2009-05-18| 561.85
#2009-05-19| 572.26
#2009-05-20| 568.49
#2009-05-21| 558.64
#2009-05-22| 558.45
#2009-05-25| .
#2009-05-26| 576.67
#2009-05-27| 601.93
#2009-05-28| 601.94
#2009-05-29| 611.10
#2009-06-01| 625.37
#2009-06-02| 614.69
#2009-06-03| 628.57
#2009-06-04| 626.16
#2009-06-05| 634.18
#2009-06-08| 615.22
#2009-06-09| 607.72
#2009-06-10| 621.90
#2009-06-11| 613.30
#2009-06-12| 613.61
#2009-06-15| 602.32
#2009-06-16| 589.00
#2009-06-17| 585.12
#2009-06-18| 581.22
#2009-06-19| 584.73
#2009-06-22| 588.91
#2009-06-23| 576.26
#2009-06-24| 586.73
#2009-06-25| 601.00
#2009-06-26| 614.06
#2009-06-29| 611.04
#2009-06-30| 599.29
#2009-07-01| 599.29
#2009-07-02| 592.36
#2009-07-03| .
#2009-07-06| 589.06
#2009-07-07| 587.04
#2009-07-08| 581.17
#2009-07-09| 581.03
#2009-07-10| 581.67
#2009-07-13| 571.15
#2009-07-14| 589.09
#2009-07-15| 605.01
#2009-07-16| 607.69
#2009-07-17| 621.17
#2009-07-20| 642.43
#2009-07-21| 645.90
#2009-07-22| 640.84
#2009-07-23| 659.78
#2009-07-24| 657.54
#2009-07-27| 667.28
#2009-07-28| 678.45
#2009-07-29| 663.50
#2009-07-30| 670.91
#2009-07-31| 682.94
#2009-08-03| 687.72
#2009-08-04| 680.67
#2009-08-05| 669.04
#2009-08-06| 673.11
#2009-08-07| 654.36
#2009-08-10| 667.78
#2009-08-11| 676.72
#2009-08-12| 662.93
#2009-08-13| 669.97
#2009-08-14| 673.82
#2009-08-17| 654.26
#2009-08-18| 659.07
#2009-08-19| 650.03
#2009-08-20| 665.98
#2009-08-21| 665.16
#2009-08-24| 672.89
#2009-08-25| 667.01
#2009-08-26| 667.53
#2009-08-27| 659.86
#2009-08-28| 654.94
#2009-08-31| 634.08
#2009-09-01| 638.75
#2009-09-02| 629.47
#2009-09-03| 637.47
#2009-09-04| 654.73
#2009-09-07| .
#2009-09-08| 674.94
#2009-09-09| 675.27
#2009-09-10| 681.41
#2009-09-11| 682.54
#2009-09-14| 674.60
#2009-09-15| 671.49
#2009-09-16| 683.54
#2009-09-17| 693.17
#2009-09-18| 685.72
#2009-09-21| 684.97
#2009-09-22| 693.02
#2009-09-23| 691.49
#2009-09-24| 679.23
#2009-09-25| 679.12
#2009-09-28| 668.62
#2009-09-29| 681.50
#2009-09-30| 687.91
#2009-10-01| 687.91
#2009-10-02| 668.72
#2009-10-05| 664.01
#2009-10-06| 669.93
#2009-10-07| 683.14
#2009-10-08| 692.36
#2009-10-09| 694.59
#2009-10-12| 689.63
#2009-10-13| 691.38
#2009-10-14| 700.76
#2009-10-15| 701.36
#2009-10-16| 700.08
#2009-10-19| 706.47
#2009-10-20| 722.62
#2009-10-21| 726.81
#2009-10-22| 719.92
#2009-10-23| 721.90
#2009-10-26| 721.90
#2009-10-27| 709.50
#2009-10-28| 699.54
#2009-10-29| 686.94
#2009-10-30| 703.49
#2009-11-02| 695.51
#2009-11-03| 686.03
#2009-11-04| 694.63
#2009-11-05| 688.99
#2009-11-06| 698.10
#2009-11-09| 706.25
#2009-11-10| 705.67
#2009-11-11| 706.51
#2009-11-12| 704.47
#2009-11-13| 706.26
#2009-11-16| 715.58
#2009-11-17| 710.79
#2009-11-18| 706.98
#2009-11-19| 706.87
#2009-11-20| 701.44
#2009-11-23| 705.50
#2009-11-24| 700.04
#2009-11-25| 708.10
#2009-11-26| .
#2009-11-27| 679.04
#2009-11-30| 695.74
#2009-12-01| 705.94
#2009-12-02| 710.80
#2009-12-03| 722.26
#2009-12-04| 719.39
#2009-12-07| 717.25
#2009-12-08| 715.13
#2009-12-09| 708.59
#2009-12-10| 707.35
#2009-12-11| 713.48
#2009-12-14| 716.24
#2009-12-15| 708.15
#2009-12-16| 703.21
#2009-12-17| 693.29
#2009-12-18| 690.05
#2009-12-21| 682.60
#2009-12-22| 683.93
#2009-12-23| 692.91
#2009-12-24| 696.43
#2009-12-25| .
#2009-12-28| 696.64
#2009-12-29| 701.14
#2009-12-30| 703.63
#2009-12-31| 711.16
#2010-01-01| .
#2010-01-04| 713.26
#2010-01-05| 724.85
#2010-01-06| 727.14
#2010-01-07| 728.38
#2010-01-08| 729.38
#2010-01-11| 733.00
#2010-01-12| 734.14
#2010-01-13| 713.78
#2010-01-14| 712.47
#2010-01-15| 709.71
#2010-01-18| .
#2010-01-19| 710.12
#2010-01-20| 700.50
#2010-01-21| 684.78
#2010-01-22| 676.81
#2010-01-25| 679.20
#2010-01-26| 666.93
#2010-01-27| 660.54
#2010-01-28| 665.00
#2010-01-29| 661.81
#2010-02-01| 665.96
#2010-02-02| 669.66
#2010-02-03| 678.64
#2010-02-04| 669.81
#2010-02-05| 650.21
#2010-02-08| 648.38
#2010-02-09| 658.57
#2010-02-10| 661.93
#2010-02-11| 671.19
#2010-02-12| 675.38
#2010-02-15| .
#2010-02-16| 675.39
#2010-02-17| 680.55
#2010-02-18| 676.44
#2010-02-19| 662.20
#2010-02-22| 674.16
#2010-02-23| 682.79
#2010-02-24| 683.16
#2010-02-25| 681.03
#2010-02-26| 685.96
#2010-03-01| 697.80
#2010-03-02| 699.68
#2010-03-03| 696.25
#2010-03-04| 693.34
#2010-03-05| 699.73
#2010-03-08| 714.26
#2010-03-09| 714.93
#2010-03-10| 714.09
#2010-03-11| 717.05
#2010-03-12| 717.80
#2010-03-15| 716.97
#2010-03-16| 714.75
#2010-03-17| 728.46
#2010-03-18| 727.60
#2010-03-19| 731.14
#2010-03-22| 718.54
#2010-03-23| 721.61
#2010-03-24| 723.03
#2010-03-25| 715.52
#2010-03-26| 727.28
#2010-03-29| 731.40
#2010-03-30| 732.30
#2010-03-31| 722.30
#2010-04-01| 731.92
#2010-04-02| .
#2010-04-05| 732.03
#2010-04-06| 732.08
#2010-04-07| 741.90
#2010-04-08| 739.52
#2010-04-09| 748.13
#2010-04-12| 745.62
#2010-04-13| 745.41
#2010-04-14| 746.10
#2010-04-15| 744.64
#2010-04-16| 734.09
#2010-04-19| 724.37
#2010-04-20| 725.22
#2010-04-21| 726.99
#2010-04-22| 721.81
#2010-04-23| 714.12
#2010-04-26| 724.43
#2010-04-27| 715.31
#2010-04-28| 706.14
#2010-04-29| 700.01
#2010-04-30| 702.13
#2010-05-03| 696.99
#2010-05-04| 694.91
#2010-05-05| 681.71
#2010-05-06| 672.15
#2010-05-07| 667.97
#2010-05-10| 676.72
#2010-05-11| 670.18
#2010-05-12| 671.60
#2010-05-13| 679.68
#2010-05-14| 671.91
#2010-05-17| 657.47
#2010-05-18| 661.64
#2010-05-19| 653.69
#2010-05-20| 647.86
#2010-05-21| 647.76
#2010-05-24| 652.00
#2010-05-25| 631.24
#2010-05-26| 630.75
#2010-05-27| 645.90
#2010-05-28| 656.49
#2010-05-31| .
#2010-06-01| 648.88
#2010-06-02| 647.37
#2010-06-03| 657.81
#2010-06-04| 657.74
#2010-06-07| 646.99
#2010-06-08| 650.79
#2010-06-09| 653.59
#2010-06-10| 652.38
#2010-06-11| 661.45
#2010-06-14| 668.62
#2010-06-15| 670.32
#2010-06-16| 670.36
#2010-06-17| 676.37
#2010-06-18| 678.43
#2010-06-21| 698.56
#2010-06-22| 696.31
#2010-06-23| 696.76
#2010-06-24| 696.93
#2010-06-25| 694.11
#2010-06-28| 693.23
#2010-06-29| 679.12
#2010-06-30| 674.09
#2010-07-01| 673.37
#2010-07-02| 670.12
#2010-07-05| .
#2010-07-06| 675.16
#2010-07-07| 671.45
#2010-07-08| 676.90
#2010-07-09| 689.72
#2010-07-12| 691.44
#2010-07-13| 689.15
#2010-07-14| 696.13
#2010-07-15| 689.57
#2010-07-16| 687.93
#2010-07-19| 681.89
#2010-07-20| 688.51
#2010-07-21| 688.68
#2010-07-22| 694.13
#2010-07-23| 703.90
#2010-07-26| 707.70
#2010-07-27| 708.85
#2010-07-28| 706.73
#2010-07-29| 710.14
#2010-07-30| 710.59
#2010-08-02| 721.49
#2010-08-03| 724.54
#2010-08-04| 728.78
#2010-08-05| 727.25
#2010-08-06| 735.70
#2010-08-09| 741.48
#2010-08-10| 734.72
#2010-08-11| 735.88
#2010-08-12| 729.35
#2010-08-13| 728.41
#2010-08-16| 721.50
#2010-08-17| 722.00
#2010-08-18| 719.98
#2010-08-19| 723.61
#2010-08-20| 719.92
#2010-08-23| 720.53
#2010-08-24| 715.76
#2010-08-25| 716.11
#2010-08-26| 715.98
#2010-08-27| 713.42
#2010-08-30| 716.13
#2010-08-31| 713.26
#2010-09-01| 718.85
#2010-09-02| 725.87
#2010-09-03| 727.74
#2010-09-06| .
#2010-09-07| 747.70
#2010-09-08| 739.83
#2010-09-09| 746.39
#2010-09-10| 750.59
#2010-09-13| 760.53
#2010-09-14| 759.76
#2010-09-15| 765.49
#2010-09-16| 765.08
#2010-09-17| 776.85
#2010-09-20| 781.69
#2010-09-21| 783.53
#2010-09-22| 790.50
#2010-09-23| 790.40
#2010-09-24| 794.96
#2010-09-27| 804.34
#2010-09-28| 797.46
#2010-09-29| 806.45
#2010-09-30| 813.19
#2010-10-01| 813.69
#2010-10-04| 821.52
#2010-10-05| 817.79
#2010-10-06| 823.03
#2010-10-07| 827.54
#2010-10-08| 834.08
#2010-10-11| 844.04
#2010-10-12| 840.19
#2010-10-13| 844.93
#2010-10-14| 851.82
#2010-10-15| 848.82
#2010-10-18| 841.28
#2010-10-19| 852.94
#2010-10-20| 846.19
#2010-10-21| 845.08
#2010-10-22| 847.34
#2010-10-25| 850.50
#2010-10-26| 846.38
#2010-10-27| 833.58
#2010-10-28| 834.38
#2010-10-29| 831.11
#2010-11-01| 852.36
#2010-11-02| 852.39
#2010-11-03| 868.84
#2010-11-04| 885.00
#2010-11-05| 892.75
#2010-11-08| 899.34
#2010-11-09| 888.01
#2010-11-10| 886.08
#2010-11-11| 883.26
#2010-11-12| 877.17
#2010-11-15| 873.77
#2010-11-16| 867.84
#2010-11-17| 848.84
#2010-11-18| 863.91
#2010-11-19| 860.59
#2010-11-22| 852.90
#2010-11-23| 831.39
#2010-11-24| 839.48
#2010-11-25| .
#2010-11-26| 837.38
#2010-11-29| 848.88
#2010-11-30| 848.47
#2010-12-01| 860.05
#2010-12-02| 863.75
#2010-12-03| 861.10
#2010-12-06| 857.56
#2010-12-07| 863.15
#2010-12-08| 858.44
#2010-12-09| 858.03
#2010-12-10| 855.54
#2010-12-13| 861.35
#2010-12-14| 865.75
#2010-12-15| 849.48
#2010-12-16| 837.84
#2010-12-17| 842.02
#2010-12-20| 839.08
#2010-12-21| 852.42
#2010-12-22| 856.61
#2010-12-23| 853.01
#2010-12-24| .
#2010-12-27| 852.40
#2010-12-28| 845.85
#2010-12-29| 858.49
#2010-12-30| 860.39
#2010-12-31| 856.37
#2011-01-03| 878.48
#2011-01-04| 892.75
#2011-01-05| 898.32
#2011-01-06| 900.56
#2011-01-07| 895.77
#2011-01-10| 892.06
#2011-01-11| 901.57
#2011-01-12| 903.19
#2011-01-13| 901.84
#2011-01-14| 902.66
#2011-01-17| .
#2011-01-18| 904.14
#2011-01-19| 909.89
#2011-01-20| 899.84
#2011-01-21| 893.78
#2011-01-24| 891.70
#2011-01-25| 892.79
#2011-01-26| 894.83
#2011-01-27| 892.38
#2011-01-28| 888.57
#2011-01-31| 877.27
#2011-02-01| 875.84
#2011-02-02| 894.71
#2011-02-03| 894.84
#2011-02-04| 894.72
#2011-02-07| 880.32
#2011-02-08| 867.98
#2011-02-09| 854.25
#2011-02-10| 832.70
#2011-02-11| 836.35
#2011-02-14| 842.92
#2011-02-15| 839.73
#2011-02-16| 844.95
#2011-02-17| 846.05
#2011-02-18| 854.51
#2011-02-21| .
#2011-02-22| 836.84
#2011-02-23| 830.58
#2011-02-24| 819.49
#2011-02-25| 835.26
#2011-02-28| 844.36
#2011-03-01| 855.02
#2011-03-02| 840.69
#2011-03-03| 840.73
#2011-03-04| 852.40
#2011-03-07| 847.01
#2011-03-08| 859.24
#2011-03-09| 862.26
#2011-03-10| 856.75
#2011-03-11| 844.85
#2011-03-14| 843.60
#2011-03-15| 819.50
#2011-03-16| 823.41
#2011-03-17| 806.35
#2011-03-18| 810.58
#2011-03-21| 824.75
#2011-03-22| 829.94
#2011-03-23| 833.96
#2011-03-24| 833.47
#2011-03-25| 835.37
#2011-03-28| 835.62
#2011-03-29| 835.44
#2011-03-30| 854.07
#2011-03-31| 855.35
#2011-04-01| 859.91
#2011-04-04| 879.52
#2011-04-05| 879.66
#2011-04-06| 887.44
#2011-04-07| 884.40
#2011-04-08| 887.87
#2011-04-11| 884.78
#2011-04-12| 876.02
#2011-04-13| 882.67
#2011-04-14| 883.84
#2011-04-15| 886.65
#2011-04-18| 886.80
#2011-04-19| 878.08
#2011-04-20| 882.49
#2011-04-21| 890.44
#2011-04-22| .
#2011-04-25| 889.90
#2011-04-26| 882.57
#2011-04-27| 882.09
#2011-04-28| 881.80
#2011-04-29| 883.17
#2011-05-02| 883.39
#2011-05-03| 880.78
#2011-05-04| 871.22
#2011-05-05| 871.20
#2011-05-06| 870.10
#2011-05-09| 880.28
#2011-05-10| 880.42
#2011-05-11| 881.65
#2011-05-12| 868.98
#2011-05-13| 879.22
#2011-05-16| 868.56
#2011-05-17| 862.85
#2011-05-18| 867.41
#2011-05-19| 873.86
#2011-05-20| 871.70
#2011-05-23| 853.74
#2011-05-24| 856.14
#2011-05-25| 854.22
#2011-05-26| 854.64
#2011-05-27| 861.11
#2011-05-30| .
#2011-05-31| 882.40
#2011-06-01| 882.01
#2011-06-02| 874.33
#2011-06-03| 865.69
#2011-06-06| 865.55
#2011-06-07| 861.23
#2011-06-08| 853.76
#2011-06-09| 855.67
#2011-06-10| 845.50
#2011-06-13| 844.66
#2011-06-14| 845.77
#2011-06-15| 840.40
#2011-06-16| 826.28
#2011-06-17| 820.77
#2011-06-20| 811.43
#2011-06-21| 820.26
#2011-06-22| 821.73
#2011-06-23| 822.59
#2011-06-24| 834.36
#2011-06-27| 832.06
#2011-06-28| 831.33
#2011-06-29| 836.24
#2011-06-30| 846.85
#2011-07-01| 846.81
#2011-07-04| .
#2011-07-05| 861.09
#2011-07-06| 857.02
#2011-07-07| 856.03
#2011-07-08| 862.44
#2011-07-11| 849.50
#2011-07-12| 828.60
#2011-07-13| 833.07
#2011-07-14| 835.25
#2011-07-15| 830.78
#2011-07-18| 829.43
#2011-07-19| 830.40
#2011-07-20| 837.27
#2011-07-21| 838.73
#2011-07-22| 851.71
#2011-07-25| 850.97
#2011-07-26| 858.36
#2011-07-27| 860.06
#2011-07-28| 864.14
#2011-07-29| 862.52
#2011-08-01| 874.79
#2011-08-02| 867.68
#2011-08-03| 853.45
#2011-08-04| 848.53
#2011-08-05| 805.68
#2011-08-08| 794.66
#2011-08-09| 761.97
#2011-08-10| 772.24
#2011-08-11| 770.43
#2011-08-12| 774.12
#2011-08-15| 788.68
#2011-08-16| 788.34
#2011-08-17| 795.47
#2011-08-18| 788.76
#2011-08-19| 762.57
#2011-08-22| 761.39
#2011-08-23| 775.98
#2011-08-24| 770.78
#2011-08-25| 778.96
#2011-08-26| 771.35
#2011-08-29| 779.15
#2011-08-30| 793.37
#2011-08-31| 807.91
#2011-09-01| 809.10
#2011-09-02| 792.08
#2011-09-05| .
#2011-09-06| 778.41
#2011-09-07| 790.64
#2011-09-08| 788.39
#2011-09-09| 783.90
#2011-09-12| 754.81
#2011-09-13| 754.51
#2011-09-14| 744.86
#2011-09-15| 752.14
#2011-09-16| 755.78
#2011-09-19| 736.34
#2011-09-20| 739.39
#2011-09-21| 733.99
#2011-09-22| 699.12
#2011-09-23| 696.21
#2011-09-26| 679.88
#2011-09-27| 701.28
#2011-09-28| 689.66
#2011-09-29| 690.00
#2011-09-30| 672.54
#2011-10-03| 646.08
#2011-10-04| 621.45
#2011-10-05| 621.66
#2011-10-06| 659.29
#2011-10-07| 686.37
#2011-10-10| 687.74
#2011-10-11| 701.25
#2011-10-12| 713.34
#2011-10-13| 728.17
#2011-10-14| 720.44
#2011-10-17| 730.78
#2011-10-18| 698.08
#2011-10-19| 705.09
#2011-10-20| 694.93
#2011-10-21| 697.38
#2011-10-24| 722.67
#2011-10-25| 725.94
#2011-10-26| 725.08
#2011-10-27| 747.31
#2011-10-28| 764.53
#2011-10-31| 755.03
#2011-11-01| 743.67
#2011-11-02| 754.40
#2011-11-03| 734.63
#2011-11-04| 755.52
#2011-11-07| 754.88
#2011-11-08| 753.11
#2011-11-09| 760.83
#2011-11-10| 729.66
#2011-11-11| 732.54
#2011-11-14| 741.01
#2011-11-15| 736.97
#2011-11-16| 723.86
#2011-11-17| 720.23
#2011-11-18| 712.58
#2011-11-21| 699.30
#2011-11-22| 705.65
#2011-11-23| 694.48
#2011-11-24| .
#2011-11-25| 688.35
#2011-11-28| 702.57
#2011-11-29| 709.20
#2011-11-30| 703.40
#2011-12-01| 729.51
#2011-12-02| 727.05
#2011-12-05| 729.41
#2011-12-06| 721.73
#2011-12-07| 731.37
#2011-12-08| 726.87
#2011-12-09| 711.18
#2011-12-12| 711.49
#2011-12-13| 707.47
#2011-12-14| 705.98
#2011-12-15| 691.48
#2011-12-16| 699.79
#2011-12-19| 692.90
#2011-12-20| 695.01
#2011-12-21| 706.08
#2011-12-22| 706.58
#2011-12-23| 714.80
#2011-12-26| .
#2011-12-27| 714.80
#2011-12-28| 712.54
#2011-12-29| 709.86
#2011-12-30| 711.31
#2012-01-02| .
#2012-01-03| 722.53
#2012-01-04| 723.87
#2012-01-05| 722.72
#2012-01-06| 714.23
#2012-01-09| 717.68
#2012-01-10| 723.51
#2012-01-11| 724.10
#2012-01-12| 726.86
#2012-01-13| 728.83
#2012-01-16| .
#2012-01-17| 740.49
#2012-01-18| 743.82
#2012-01-19| 763.99
#2012-01-20| 768.60
#2012-01-23| 768.71
#2012-01-24| 768.74
#2012-01-25| 768.53
#2012-01-26| 783.50
#2012-01-27| 785.48
#2012-01-30| 773.91
#2012-01-31| 779.50
#2012-02-01| 778.62
#2012-02-02| 784.70
#2012-02-03| 788.75
#2012-02-06| 788.35
#2012-02-07| 788.13
#2012-02-08| 800.02
#2012-02-09| 803.50
#2012-02-10| 797.68
#2012-02-13| 800.86
#2012-02-14| 808.21
#2012-02-15| 825.66
#2012-02-16| 820.09
#2012-02-17| 829.51
#2012-02-20| .
#2012-02-21| 831.69
#2012-02-22| 831.46
#2012-02-23| 825.63
#2012-02-24| 829.97
#2012-02-27| 828.11
#2012-02-28| 842.77
#2012-02-29| 846.54
#2012-03-01| 837.25
#2012-03-02| 840.24
#2012-03-05| 834.47
#2012-03-06| 809.79
#2012-03-07| 811.22
#2012-03-08| 822.12
#2012-03-09| 822.12
#2012-03-12| 824.95
#2012-03-13| 835.17
#2012-03-14| 837.79
#2012-03-15| 838.24
#2012-03-16| 840.41
#2012-03-19| 832.80
#2012-03-20| 824.72
#2012-03-21| 817.53
#2012-03-22| 818.95
#2012-03-23| 808.68
#2012-03-26| 814.60
#2012-03-27| 829.19
#2012-03-28| 824.93
#2012-03-29| 818.67
#2012-03-30| 804.07
#2012-04-02| 803.53
#2012-04-03| 810.69
#2012-04-04| 810.61
#2012-04-05| 805.49
#2012-04-06| .
#2012-04-09| 805.38
#2012-04-10| 795.78
#2012-04-11| 788.99
#2012-04-12| 792.58
#2012-04-13| 800.68
#2012-04-16| 798.83
#2012-04-17| 797.14
#2012-04-18| 805.75
#2012-04-19| 809.72
#2012-04-20| 809.19
#2012-04-23| 797.42
#2012-04-24| 797.86
#2012-04-25| 799.64
#2012-04-26| 801.97
#2012-04-27| 795.49
#2012-04-30| 806.54
#2012-05-01| 806.52
#2012-05-02| 816.49
#2012-05-03| 814.70
#2012-05-04| 810.08
#2012-05-07| 788.22
#2012-05-08| 788.86
#2012-05-09| 780.49
#2012-05-10| 776.27
#2012-05-11| 766.65
#2012-05-14| 757.90
#2012-05-15| 761.61
#2012-05-16| 742.73
#2012-05-17| 740.36
#2012-05-18| 732.69
#2012-05-21| 737.71
#2012-05-22| 740.26
#2012-05-23| 728.00
#2012-05-24| 724.63
#2012-05-25| 728.15
#2012-05-28| .
#2012-05-29| 740.88
#2012-05-30| 732.98
#2012-05-31| 727.74
#2012-06-01| 725.72
#2012-06-04| 710.32
#2012-06-05| 715.16
#2012-06-06| 726.19
#2012-06-07| 733.18
#2012-06-08| 725.31
#2012-06-11| 740.98
#2012-06-12| 741.00
#2012-06-13| 741.30
#2012-06-14| 734.53
#2012-06-15| 742.93
#2012-06-18| 747.41
#2012-06-19| 750.68
#2012-06-20| 754.94
#2012-06-21| 746.72
#2012-06-22| 739.51
#2012-06-25| 736.52
#2012-06-26| 737.85
#2012-06-27| 745.97
#2012-06-28| 740.79
#2012-06-29| 755.63
#2012-07-02| 755.55
#2012-07-03| 768.46
#2012-07-04| .
#2012-07-05| 777.82
#2012-07-06| 784.44
#2012-07-09| 769.81
#2012-07-10| 766.95
#2012-07-11| 773.32
#2012-07-12| 760.47
#2012-07-13| 761.86
#2012-07-16| 761.33
#2012-07-17| 774.51
#2012-07-18| 770.88
#2012-07-19| 777.99
#2012-07-20| 778.73
#2012-07-23| 763.15
#2012-07-24| 758.41
#2012-07-25| 754.84
#2012-07-26| 753.04
#2012-07-27| 763.72
#2012-07-30| 777.51
#2012-07-31| 781.70
#2012-08-01| 782.01
#2012-08-02| 780.56
#2012-08-03| 778.65
#2012-08-06| 790.46
#2012-08-07| 796.63
#2012-08-08| 795.61
#2012-08-09| 804.23
#2012-08-10| 791.41
#2012-08-13| 792.72
#2012-08-14| 797.51
#2012-08-15| 792.33
#2012-08-16| 790.83
#2012-08-17| 798.89
#2012-08-20| 799.04
#2012-08-21| 799.19
#2012-08-22| 793.19
#2012-08-23| 801.96
#2012-08-24| 795.15
#2012-08-27| 795.42
#2012-08-28| 793.70
#2012-08-29| 794.45
#2012-08-30| 785.14
#2012-08-31| 787.60
#2012-09-03| .
#2012-09-04| 786.20
#2012-09-05| 778.46
#2012-09-06| 777.02
#2012-09-07| 802.32
#2012-09-10| 807.92
#2012-09-11| 809.79
#2012-09-12| 819.93
#2012-09-13| 819.61
#2012-09-14| 841.83
#2012-09-17| 843.71
#2012-09-18| 843.97
#2012-09-19| 849.23
#2012-09-20| 838.07
#2012-09-21| 838.29
#2012-09-24| 840.05
#2012-09-25| 839.58
#2012-09-26| 835.00
#2012-09-27| 842.91
#2012-09-28| 849.30
#2012-10-01| 849.20
#2012-10-02| 849.11
#2012-10-03| 856.91
#2012-10-04| 853.23
#2012-10-05| 855.91
#2012-10-08| 852.10
#2012-10-09| 853.76
#2012-10-10| 852.00
#2012-10-11| 843.50
#2012-10-12| 845.25
#2012-10-15| 846.92
#2012-10-16| 850.25
#2012-10-17| 854.69
#2012-10-18| 858.11
#2012-10-19| 857.26
#2012-10-22| 863.30
#2012-10-23| 863.30
#2012-10-24| 877.74
#2012-10-25| 878.76
#2012-10-26| 870.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 863.32
#2012-11-01| 869.73
#2012-11-02| 881.53
#2012-11-05| 881.13
#2012-11-06| 880.13
#2012-11-07| 884.44
#2012-11-08| 868.09
#2012-11-09| 861.58
#2012-11-12| 864.76
#2012-11-13| 856.92
#2012-11-14| 864.04
#2012-11-15| 856.66
#2012-11-16| 857.35
#2012-11-19| 862.53
#2012-11-20| 861.28
#2012-11-21| 867.91
#2012-11-22| .
#2012-11-23| 885.41
#2012-11-26| 883.51
#2012-11-27| 884.41
#2012-11-28| 881.20
#2012-11-29| 888.64
#2012-11-30| 887.54
#2012-12-03| 881.17
#2012-12-04| 877.02
#2012-12-05| 890.68
#2012-12-06| 890.74
#2012-12-07| 888.27
#2012-12-10| 888.96
#2012-12-11| 891.56
#2012-12-12| 897.03
#2012-12-13| 893.21
#2012-12-14| 901.05
#2012-12-17| 896.16
#2012-12-18| 890.70
#2012-12-19| 895.12
#2012-12-20| 896.47
#2012-12-21| 892.77
#2012-12-24| 894.02
#2012-12-25| 894.02
#2012-12-26| 894.04
#2012-12-27| 895.82
#2012-12-28| 896.65
#2012-12-31| 896.50
#2013-01-01| 896.50
#2013-01-02| 916.69
#2013-01-03| 914.56
#2013-01-04| 918.41
#2013-01-07| 923.00
#2013-01-08| 919.52
#2013-01-09| 930.84
#2013-01-10| 935.27
#2013-01-11| 929.47
#2013-01-14| 928.91
#2013-01-15| 931.21
#2013-01-16| 932.70
#2013-01-17| 931.93
#2013-01-18| 938.06
#2013-01-21| 940.69
#2013-01-22| 941.97
#2013-01-23| 943.21
#2013-01-24| 946.85
#2013-01-25| 944.01
#2013-01-28| 942.58
#2013-01-29| 943.60
#2013-01-30| 948.32
#2013-01-31| 944.45
#2013-02-01| 944.16
#2013-02-04| 944.97
#2013-02-05| 927.10
#2013-02-06| 931.60
#2013-02-07| 929.65
#2013-02-08| 933.52
#2013-02-11| 933.43
#2013-02-12| 933.49
#2013-02-13| 933.41
#2013-02-14| 938.93
#2013-02-15| 940.72
#2013-02-18| 940.72
#2013-02-19| 934.80
#2013-02-20| 940.41
#2013-02-21| 927.03
#2013-02-22| 925.85
#2013-02-25| 924.57
#2013-02-26| 914.23
#2013-02-27| 923.69
#2013-02-28| 936.57
#2013-03-01| 935.60
#2013-03-04| 923.03
#2013-03-05| 923.96
#2013-03-06| 930.76
#2013-03-07| 934.57
#2013-03-08| 940.28
#2013-03-11| 942.43
#2013-03-12| 935.33
#2013-03-13| 926.23
#2013-03-14| 924.27
#2013-03-15| 915.58
#2013-03-18| 899.76
#2013-03-19| 905.63
#2013-03-20| 907.76
#2013-03-21| 910.86
#2013-03-22| 909.41
#2013-03-25| 910.75
#2013-03-26| 915.24
#2013-03-27| 923.69
#2013-03-28| 921.03
#2013-03-29| 921.03
#2013-04-01| 920.91
#2013-04-02| 925.86
#2013-04-03| 927.59
#2013-04-04| 927.44
#2013-04-05| 901.08
#2013-04-08| 899.30
#2013-04-09| 903.89
#2013-04-10| 912.99
#2013-04-11| 917.21
#2013-04-12| 919.33
#2013-04-15| 909.99
#2013-04-16| 906.41
#2013-04-17| 907.68
#2013-04-18| 905.36
#2013-04-19| 918.23
#2013-04-22| 923.53
#2013-04-23| 919.22
#2013-04-24| 932.00
#2013-04-25| 938.20
#2013-04-26| 940.91
#2013-04-29| 941.05
#2013-04-30| 943.87
#2013-05-01| 943.94
#2013-05-02| 941.48
#2013-05-03| 945.68
#2013-05-06| 955.66
#2013-05-07| 958.45
#2013-05-08| 962.12
#2013-05-09| 961.83
#2013-05-10| 966.90
#2013-05-13| 957.95
#2013-05-14| 956.45
#2013-05-15| 962.19
#2013-05-16| 962.25
#2013-05-17| 962.37
#2013-05-20| 978.81
#2013-05-21| 974.60
#2013-05-22| 973.56
#2013-05-23| 949.88
#2013-05-24| 953.35
#2013-05-27| 954.69
#2013-05-28| 961.90
#2013-05-29| 944.03
#2013-05-30| 933.68
#2013-05-31| 933.46
#2013-06-03| 929.87
#2013-06-04| 933.48
#2013-06-05| 915.88
#2013-06-06| 903.65
#2013-06-07| 897.74
#2013-06-10| 901.81
#2013-06-11| 888.63
#2013-06-12| 888.56
#2013-06-13| 879.22
#2013-06-14| 891.38
#2013-06-17| 907.36
#2013-06-18| 909.83
#2013-06-19| 904.08
#2013-06-20| 881.88
#2013-06-21| 868.61
#2013-06-24| 850.95
#2013-06-25| 854.42
#2013-06-26| 871.79
#2013-06-27| 875.20
#2013-06-28| 884.96
#2013-07-01| 885.07
#2013-07-02| 889.09
#2013-07-03| 869.45
#2013-07-04| 876.81
#2013-07-05| 890.87
#2013-07-08| 878.26
#2013-07-09| 882.99
#2013-07-10| 892.48
#2013-07-11| 911.17
#2013-07-12| 907.30
#2013-07-15| 904.58
#2013-07-16| 905.96
#2013-07-17| 905.56
#2013-07-18| 904.24
#2013-07-19| 904.73
#2013-07-22| 910.51
#2013-07-23| 925.46
#2013-07-24| 930.90
#2013-07-25| 926.12
#2013-07-26| 924.88
#2013-07-29| 922.63
#2013-07-30| 926.87
#2013-07-31| 926.08
#2013-08-01| 936.02
#2013-08-02| 944.68
#2013-08-05| 943.97
#2013-08-06| 936.18
#2013-08-07| 926.23
#2013-08-08| 927.73
#2013-08-09| 933.43
#2013-08-12| 944.48
#2013-08-13| 952.15
#2013-08-14| 952.16
#2013-08-15| 950.72
#2013-08-16| 949.82
#2013-08-19| 944.73
#2013-08-20| 923.26
#2013-08-21| 917.30
#2013-08-22| 914.86
#2013-08-23| 917.02
#2013-08-26| 920.83
#2013-08-27| 914.82
#2013-08-28| 902.29
#2013-08-29| 910.01
#2013-08-30| 916.37
#2013-09-02| 930.95
#2013-09-03| 937.68
#2013-09-04| 934.50
#2013-09-05| 944.00
#2013-09-06| 940.44
#2013-09-09| 944.44
#2013-09-10| 947.93
#2013-09-11| 950.50
#2013-09-12| 948.10
#2013-09-13| 947.76
#2013-09-16| 961.93
#2013-09-17| 962.66
#2013-09-18| 966.85
#2013-09-19| 986.27
#2013-09-20| 986.35
#2013-09-23| 980.53
#2013-09-24| 974.39
#2013-09-25| 976.74
#2013-09-26| 975.37
#2013-09-27| 979.29
#2013-09-30| 969.97
#2013-10-01| 970.15
#2013-10-02| 980.49
#2013-10-03| 986.89
#2013-10-04| 983.12
#2013-10-07| 978.68
#2013-10-08| 984.11
#2013-10-09| 979.88
#2013-10-10| 979.00
#2013-10-11| 988.41
#2013-10-14| 988.38
#2013-10-15| 994.02
#2013-10-16| 989.77
#2013-10-17| 988.91
#2013-10-18|1005.24
#2013-10-21|1006.28
#2013-10-22|1001.76
#2013-10-23| 997.80
#2013-10-24| 991.94
#2013-10-25| 986.33
#2013-10-28| 986.16
#2013-10-29| 979.40
#2013-10-30| 997.56
#2013-10-31| 992.42
#2013-11-01| 997.06
#2013-11-04| 995.40
#2013-11-05| 986.07
#2013-11-06| 986.42
#2013-11-07| 981.67
#2013-11-08| 978.07
#2013-11-11| 985.74
#2013-11-12| 978.44
#2013-11-13| 969.50
#2013-11-14| 975.69
#2013-11-15| 985.93
#2013-11-18|1002.54
#2013-11-19| 999.66
#2013-11-20|1000.85
#2013-11-21| 998.40
#2013-11-22|1001.30
#2013-11-25|1000.62
#2013-11-26|1003.87
#2013-11-27|1007.52
#2013-11-28|1006.71
#2013-11-29|1007.10
#2013-12-02|1012.81
#2013-12-03|1012.88
#2013-12-04|1007.22
#2013-12-05|1006.12
#2013-12-06|1002.12
#2013-12-09|1005.89
#2013-12-10|1001.39
#2013-12-11| 987.17
#2013-12-12| 990.55
#2013-12-13| 990.91
#2013-12-16| 991.39
#2013-12-17| 993.46
#2013-12-18| 996.13
#2013-12-19| 986.47
#2013-12-20| 985.54
#2013-12-23| 992.51
#2013-12-24|1000.99
#2013-12-25|1000.99
#2013-12-26|1000.90
#2013-12-27| 999.98
#2013-12-30|1001.67
#2013-12-31|1007.68
#2014-01-01|1007.68
#2014-01-02|1012.30
#2014-01-03| 995.27
#2014-01-06| 992.10
#2014-01-07| 998.03
#2014-01-08|1005.13
#2014-01-09|1000.41
#2014-01-10|1000.00
#2014-01-13| 997.56
#2014-01-14| 994.63
#2014-01-15| 996.02
#2014-01-16|1000.21
#2014-01-17|1013.65
#2014-01-20|1005.50
#2014-01-21|1005.40
#2014-01-22|1001.12
#2014-01-23| 987.81
#2014-01-24| 973.86
#2014-01-27| 957.75
#2014-01-28| 957.09
#2014-01-29| 954.35
#2014-01-30| 948.70
#2014-01-31| 948.72
#2014-02-03| 948.78
#2014-02-04| 932.27
#2014-02-05| 921.63
#2014-02-06| 935.69
#2014-02-07| 942.33
#2014-02-10| 939.81
#2014-02-11| 954.97
#2014-02-12| 969.41
#2014-02-13| 964.61
#2014-02-14| 966.00
#2014-02-17| 963.05
#2014-02-18| 967.96
#2014-02-19| 969.85
#2014-02-20| 963.01
#2014-02-21| 971.52
#2014-02-24| 964.12
#2014-02-25| 968.92
#2014-02-26| 973.64
#2014-02-27| 985.80
#2014-02-28| 989.58
#2014-03-03| 981.40
#2014-03-04| 988.07
#2014-03-05| 989.11
#2014-03-06| 994.29
#2014-03-07| 990.39
#2014-03-10| 978.59
#2014-03-11| 984.69
#2014-03-12| 973.03
#2014-03-13| 968.25
#2014-03-14| 957.77
#2014-03-17| 959.61
#2014-03-18| 962.77
#2014-03-19| 965.92
#2014-03-20| 948.14
#2014-03-21| 955.39
#2014-03-24| 962.50
#2014-03-25| 961.09
#2014-03-26| 964.49
#2014-03-27| 964.93
#2014-03-28| 970.78
#2014-03-31| 976.59
#2014-04-01| 998.84
#2014-04-02|1010.58
#2014-04-03|1014.71
#2014-04-04|1016.28
#2014-04-07|1003.23
#2014-04-08|1004.57
#2014-04-09|1012.50
#2014-04-10|1028.88
#2014-04-11|1036.01
#2014-04-14|1038.70
#2014-04-15|1025.40
#2014-04-16|1024.94
#2014-04-17|1028.95
#2014-04-18|1028.94
#2014-04-21|1029.00
#2014-04-22|1030.04
#2014-04-23|1023.92
#2014-04-24|1027.00
#2014-04-25|1010.25
#2014-04-28|1005.89
#2014-04-29|1014.93
#2014-04-30|1000.41
#2014-05-01|1000.38
#2014-05-02|1010.70
#2014-05-05|1000.74
#2014-05-06|1000.77
#2014-05-07| 988.61
#2014-05-08| 979.59
#2014-05-09| 988.17
#2014-05-12|1005.36
#2014-05-13|1012.04
#2014-05-14|1016.89
#2014-05-15|1020.60
#2014-05-16|1019.90
#2014-05-19|1017.30
#2014-05-20|1021.61
#2014-05-21|1023.10
#2014-05-22|1027.02
#2014-05-23|1031.69
#2014-05-26|1032.32
#2014-05-27|1032.27
#2014-05-28|1034.80
#2014-05-29|1036.56
#2014-05-30|1042.88
#2014-06-02|1042.76
#2014-06-03|1049.10
#2014-06-04|1045.98
#2014-06-05|1046.42
#2014-06-06|1037.67
#2014-06-09|1040.39
#2014-06-10|1041.48
#2014-06-11|1039.28
#2014-06-12|1038.56
#2014-06-13|1043.96
#2014-06-16|1042.08
#2014-06-17|1035.89
#2014-06-18|1032.30
#2014-06-19|1037.12
#2014-06-20|1037.08
#2014-06-23|1024.08
#2014-06-24|1029.15
#2014-06-25|1032.62
#2014-06-26|1046.00
#2014-06-27|1051.96
#2014-06-30|1050.69
#2014-07-01|1050.73
#2014-07-02|1071.33
#2014-07-03|1067.84
#2014-07-04|1068.82
#2014-07-07|1068.11
#2014-07-08|1065.46
#2014-07-09|1052.32
#2014-07-10|1055.17
#2014-07-11|1056.79
#2014-07-14|1053.45
#2014-07-15|1056.71
#2014-07-16|1060.55
#2014-07-17|1058.80
#2014-07-18|1055.79
#2014-07-21|1058.59
#2014-07-22|1070.39
#2014-07-23|1077.05
#2014-07-24|1081.79
#2014-07-25|1082.01
#2014-07-28|1086.40
#2014-07-29|1096.59
#2014-07-30|1102.68
#2014-07-31|1106.95
#2014-08-01|1095.28
#2014-08-04|1097.65
#2014-08-05|1092.95
#2014-08-06|1092.32
#2014-08-07|1086.20
#2014-08-08|1081.65
#2014-08-11|1093.02
#2014-08-12|1095.62
#2014-08-13|1101.70
#2014-08-14|1104.04
#2014-08-15|1103.72
#2014-08-18|1101.68
#2014-08-19|1117.37
#2014-08-20|1130.81
#2014-08-21|1120.73
#2014-08-22|1122.49
#2014-08-25|1125.01
#2014-08-26|1119.40
#2014-08-27|1112.91
#2014-08-28|1103.06
#2014-08-29|1099.27
#2014-09-01|1100.76
#2014-09-02|1102.66
#2014-09-03|1121.76
#2014-09-04|1120.60
#2014-09-05|1115.51
#2014-09-08|1112.61
#2014-09-09|1112.59
#2014-09-10|1100.94
#2014-09-11|1102.31
#2014-09-12|1098.04
#2014-09-15|1087.58
#2014-09-16|1080.54
#2014-09-17|1079.58
#2014-09-18|1074.75
#2014-09-19|1080.10
#2014-09-22|1067.16
#2014-09-23|1063.18
#2014-09-24|1063.81
#2014-09-25|1056.36
#2014-09-26|1058.27
#2014-09-29|1029.82
#2014-09-30|1021.06
#2014-10-01|1021.04
#2014-10-02|1021.44
#2014-10-03|1029.06
#2014-10-06|1046.18
#2014-10-07|1053.20
#2014-10-08|1044.05
#2014-10-09|1057.52
#2014-10-10|1042.01
#2014-10-13|1048.93
#2014-10-14|1044.28
#2014-10-15|1050.85
#2014-10-16|1043.71
#2014-10-17|1048.31
#2014-10-20|1047.51
#2014-10-21|1051.14
#2014-10-22|1066.06
#2014-10-23|1065.48
#2014-10-24|1063.20
#2014-10-27|1052.75
#2014-10-28|1063.89
#2014-10-29|1075.22
#2014-10-30|1073.60
#2014-10-31|1085.65
#2014-11-03|1085.47
#2014-11-04|1079.13
#2014-11-05|1071.92
#2014-11-06|1067.54
#2014-11-07|1066.52
#2014-11-10|1079.42
#2014-11-11|1085.45
#2014-11-12|1090.87
#2014-11-13|1099.80
#2014-11-14|1105.65
#2014-11-17|1095.69
#2014-11-18|1081.35
#2014-11-19|1075.72
#2014-11-20|1072.53
#2014-11-21|1076.43
#2014-11-24|1088.24
#2014-11-25|1089.01
#2014-11-26|1098.76
#2014-11-27|1093.84
#2014-11-28|1091.40
#2014-12-01|1067.53
#2014-12-02|1073.64
#2014-12-03|1062.85
#2014-12-04|1065.57
#2014-12-05|1075.10
#2014-12-08|1064.13
#2014-12-09|1053.10
#2014-12-10|1059.04
#2014-12-11|1050.64
#2014-12-12|1052.92
#2014-12-15|1043.23
#2014-12-16|1028.19
#2014-12-17|1011.61
#2014-12-18|1019.40
#2014-12-19|1031.16
#2014-12-22|1032.54
#2014-12-23|1033.32
#2014-12-24|1042.06
#2014-12-25|1042.06
#2014-12-26|1042.13
#2014-12-29|1051.23
#2014-12-30|1043.13
#2014-12-31|1045.32
#2015-01-01|1045.32
#2015-01-02|1051.42
#2015-01-05|1043.86
#2015-01-06|1028.14
#2015-01-07|1033.88
#2015-01-08|1039.05
#2015-01-09|1042.26
#2015-01-12|1060.10
#2015-01-13|1071.72
#2015-01-14|1069.95
#2015-01-15|1078.22
#2015-01-16|1069.05
#2015-01-19|1063.83
#2015-01-20|1064.99
#2015-01-21|1070.94
#2015-01-22|1073.21
#2015-01-23|1088.10
#2015-01-26|1094.76
#2015-01-27|1101.60
#2015-01-28|1107.12
#2015-01-29|1101.38
#2015-01-30|1099.93
#2015-02-02|1102.04
#2015-02-03|1093.42
#2015-02-04|1094.52
#2015-02-05|1091.32
#2015-02-06|1096.59
#2015-02-09|1089.44
#2015-02-10|1092.66
#2015-02-11|1090.17
#2015-02-12|1081.64
#2015-02-13|1090.23
#2015-02-16|1094.19
#2015-02-17|1094.75
#2015-02-18|1098.42
#2015-02-19|1098.59
#2015-02-20|1098.36
#2015-02-23|1096.98
#2015-02-24|1097.63
#2015-02-25|1096.53
#2015-02-26|1096.56
#2015-02-27|1094.49
#2015-03-02|1102.38
#2015-03-03|1109.65
#2015-03-04|1104.40
#2015-03-05|1090.59
#2015-03-06|1094.23
#2015-03-09|1085.87
#2015-03-10|1075.30
#2015-03-11|1073.21
#2015-03-12|1071.03
#2015-03-13|1064.98
#2015-03-16|1063.66
#2015-03-17|1058.80
#2015-03-18|1064.26
#2015-03-19|1081.24
#2015-03-20|1078.75
#2015-03-23|1079.87
#2015-03-24|1082.80
#2015-03-25|1093.92
#2015-03-26|1093.73
#2015-03-27|1097.92
#2015-03-30|1109.22
#2015-03-31|1108.39
#2015-04-01|1115.17
#2015-04-02|1118.25
#2015-04-03|1118.39
#2015-04-06|1118.28
#2015-04-07|1118.41
#2015-04-08|1157.71
#2015-04-09|1192.02
#2015-04-10|1205.67
#2015-04-13|1220.69
#2015-04-14|1208.77
#2015-04-15|1200.17
#2015-04-16|1201.41
#2015-04-17|1203.54
#2015-04-20|1179.00
#2015-04-21|1192.81
#2015-04-22|1196.20
#2015-04-23|1199.60
#2015-04-24|1206.88
#2015-04-27|1219.23
#2015-04-28|1219.28
#2015-04-29|1216.87
#2015-04-30|1219.03
#2015-05-01|1219.08
#2015-05-04|1230.99
#2015-05-05|1220.98
#2015-05-06|1215.58
#2015-05-07|1207.34
#2015-05-08|1212.52
#2015-05-11|1216.15
#2015-05-12|1205.48
#2015-05-13|1201.78
#2015-05-14|1198.98
#2015-05-15|1228.05
#2015-05-18|1223.48
#2015-05-19|1223.50
#2015-05-20|1216.29
#2015-05-21|1205.79
#2015-05-22|1216.13
#2015-05-25|1216.07
#2015-05-26|1232.61
#2015-05-27|1222.38
#2015-05-28|1198.97
#2015-05-29|1196.43
#2015-06-01|1199.84
#2015-06-02|1188.45
#2015-06-03|1185.94
#2015-06-04|1185.09
#2015-06-05|1178.58
#2015-06-08|1166.84
#2015-06-09|1153.61
#2015-06-10|1144.21
#2015-06-11|1149.58
#2015-06-12|1164.90
#2015-06-15|1152.47
#2015-06-16|1146.40
#2015-06-17|1153.30
#2015-06-18|1154.76
#2015-06-19|1163.51
#2015-06-22|1174.75
#2015-06-23|1177.67
#2015-06-24|1172.28
#2015-06-25|1171.78
#2015-06-26|1156.18
#2015-06-29|1129.17
#2015-06-30|1136.03
#2015-07-01|1136.06
#2015-07-02|1150.88
#2015-07-03|1136.39
#2015-07-06|1103.08
#2015-07-07|1094.23
#2015-07-08|1038.41
#2015-07-09|1086.34
#2015-07-10|1100.22
#2015-07-13|1118.92
#2015-07-14|1116.77
#2015-07-15|1113.34
#2015-07-16|1116.74
#2015-07-17|1127.08
#2015-07-20|1123.49
#2015-07-21|1123.81
#2015-07-22|1113.76
#2015-07-23|1124.31
#2015-07-24|1118.59
#2015-07-27|1087.21
#2015-07-28|1094.83
#2015-07-29|1100.53
#2015-07-30|1097.49
#2015-07-31|1106.12
#2015-08-03|1091.77
#2015-08-04|1096.24
#2015-08-05|1099.76
#2015-08-06|1093.59
#2015-08-07|1102.85
#2015-08-10|1101.14
#2015-08-11|1098.00
#2015-08-12|1074.92
#2015-08-13|1070.88
#2015-08-14|1071.45
#2015-08-17|1062.42
#2015-08-18|1047.51
#2015-08-19|1032.39
#2015-08-20|1013.61
#2015-08-21| 999.05
#2015-08-24| 947.33
#2015-08-25| 960.91
#2015-08-26| 953.67
#2015-08-27| 981.24
#2015-08-28| 979.65
#2015-08-31| 975.29
#2015-09-01| 961.13
#2015-09-02| 951.48
#2015-09-03| 951.32
#2015-09-04| 953.36
#2015-09-07| 946.40
#2015-09-08| 975.38
#2015-09-09|1008.52
#2015-09-10| 986.39
#2015-09-11| 985.01
#2015-09-14| 987.21
#2015-09-15| 976.51
#2015-09-16| 996.49
#2015-09-17| 992.57
#2015-09-18|1004.78
#2015-09-21|1001.39
#2015-09-22|1011.04
#2015-09-23| 988.82
#2015-09-24| 981.91
#2015-09-25| 983.61
#2015-09-28| 983.62
#2015-09-29| 958.53
#2015-09-30| 968.94
#2015-10-01| 968.94
#2015-10-02| 996.15
#2015-10-05|1005.86
#2015-10-06|1002.11
#2015-10-07|1021.69
#2015-10-08|1015.12
#2015-10-09|1016.53
#2015-10-12|1028.39
#2015-10-13|1026.81
#2015-10-14|1024.73
#2015-10-15|1045.20
#2015-10-16|1053.05
#2015-10-19|1051.57
#2015-10-20|1047.87
#2015-10-21|1047.85
#2015-10-22|1045.10
#2015-10-23|1057.79
#2015-10-26|1054.82
#2015-10-27|1056.50
#2015-10-28|1051.98
#2015-10-29|1046.14
#2015-10-30|1037.89
#2015-11-02|1027.08
#2015-11-03|1036.09
#2015-11-04|1055.48
#2015-11-05|1052.63
#2015-11-06|1047.78
#2015-11-09|1039.80
#2015-11-10|1024.12
#2015-11-11|1022.37
#2015-11-12|1045.85
#2015-11-13|1027.39
#2015-11-16|1012.67
#2015-11-17|1023.11
#2015-11-18|1018.69
#2015-11-19|1030.70
#2015-11-20|1040.36
#2015-11-23|1036.07
#2015-11-24|1033.71
#2015-11-25|1028.85
#2015-11-26|1026.97
#2015-11-27|1008.58
#2015-11-30|1004.70
#2015-12-01|1022.96
#2015-12-02|1029.25
#2015-12-03|1025.38
#2015-12-04|1023.00
#2015-12-07|1024.18
#2015-12-08|1014.49
#2015-12-09|1010.88
#2015-12-10|1006.82
#2015-12-11| 997.41
#2015-12-14| 991.53
#2015-12-15| 988.54
#2015-12-16|1000.88
#2015-12-17|1007.49
#2015-12-18|1003.07
#2015-12-21|1003.01
#2015-12-22|1006.42
#2015-12-23|1013.44
#2015-12-24|1015.60
#2015-12-25|1015.60
#2015-12-28|1007.45
#2015-12-29|1011.30
#2015-12-30|1009.87
#2015-12-31|1012.26
#2016-01-01|1012.26
#2016-01-04| 987.18
#2016-01-05| 983.51
#2016-01-06| 976.83
#2016-01-07| 951.14
#2016-01-08| 949.00
#2016-01-11| 925.48
#2016-01-12| 918.81
#2016-01-13| 930.87
#2016-01-14| 923.00
#2016-01-15| 910.53
#2016-01-18| 897.79
#2016-01-19| 912.42
#2016-01-20| 876.30
#2016-01-21| 860.23
#2016-01-22| 885.08
#2016-01-25| 894.89
#2016-01-26| 878.17
#2016-01-27| 886.82
#2016-01-28| 891.11
#2016-01-29| 909.98
#2016-02-01| 905.29
#2016-02-02| 900.72
#2016-02-03| 881.70
#2016-02-04| 891.56
#2016-02-05| 889.99
#2016-02-08| 890.38
#2016-02-09| 889.23
#2016-02-10| 890.17
#2016-02-11| 868.51
#2016-02-12| 865.10
#2016-02-15| 884.71
#2016-02-16| 890.38
#2016-02-17| 887.06
#2016-02-18| 904.75
#2016-02-19| 906.76
#2016-02-22| 919.54
#2016-02-23| 916.54
#2016-02-24| 909.53
#2016-02-25| 898.46
#2016-02-26| 918.21
#2016-02-29| 904.93
#2016-03-01| 916.51
#2016-03-02| 943.31
#2016-03-03| 944.68
#2016-03-04| 954.96
#2016-03-07| 950.64
#2016-03-08| 944.44
#2016-03-09| 946.10
#2016-03-10| 945.90
#2016-03-11| 957.26
#2016-03-14| 964.46
#2016-03-15| 961.03
#2016-03-16| 960.35
#2016-03-17| 968.81
#2016-03-18| 977.30
#2016-03-21| 981.45
#2016-03-22| 983.42
#2016-03-23| 979.61
#2016-03-24| 969.67
#2016-03-25| 969.67
#2016-03-28| 970.03
#2016-03-29| 974.58
#2016-03-30| 998.46
#2016-03-31| 995.40
#2016-04-01| 981.99
#2016-04-04| 981.90
#2016-04-05| 970.89
#2016-04-06| 973.89
#2016-04-07| 975.98
#2016-04-08| 982.22
#2016-04-11| 985.20
#2016-04-12| 988.55
#2016-04-13|1009.08
#2016-04-14|1016.72
#2016-04-15|1014.71
#2016-04-18|1008.08
#2016-04-19|1018.05
#2016-04-20|1011.87
#2016-04-21|1022.89
#2016-04-22|1021.12
#2016-04-25|1020.77
#2016-04-26|1022.71
#2016-04-27|1017.07
#2016-04-28|1017.92
#2016-04-29|1005.16
#2016-05-02|1004.91
#2016-05-03| 988.29
#2016-05-04| 985.25
#2016-05-05| 986.75
#2016-05-06| 970.14
#2016-05-09| 974.75
#2016-05-10| 980.10
#2016-05-11| 970.74
#2016-05-12| 963.64
#2016-05-13| 951.61
#2016-05-16| 955.55
#2016-05-17| 964.38
#2016-05-18| 953.41
#2016-05-19| 946.25
#2016-05-20| 955.93
#2016-05-23| 951.23
#2016-05-24| 951.90
#2016-05-25| 970.67
#2016-05-26| 972.92
#2016-05-27| 978.18
#2016-05-30| 981.41
#2016-05-31| 990.61
#2016-06-01| 988.76
#2016-06-02| 995.11
#2016-06-03|1002.51
#2016-06-06|1008.58
#2016-06-07|1017.04
#2016-06-08|1015.58
#2016-06-09|1015.69
#2016-06-10|1009.98
#2016-06-13| 985.33
#2016-06-14| 978.85
#2016-06-15| 980.35
#2016-06-16| 965.38
#2016-06-17| 969.60
#2016-06-20| 983.75
#2016-06-21| 985.34
#2016-06-22| 990.24
#2016-06-23| 995.48
#2016-06-24| 972.40
#2016-06-27| 969.82
#2016-06-28| 966.70
#2016-06-29| 981.93
#2016-06-30| 999.85
#2016-07-01| 999.76
#2016-07-04|1013.33
#2016-07-05|1001.33
#2016-07-06| 993.05
#2016-07-07|1001.25
#2016-07-08| 995.64
#2016-07-11|1007.24
#2016-07-12|1024.31
#2016-07-13|1027.32
#2016-07-14|1036.45
#2016-07-15|1043.35
#2016-07-18|1053.59
#2016-07-19|1053.05
#2016-07-20|1063.28
#2016-07-21|1069.12
#2016-07-22|1066.16
#2016-07-25|1068.18
#2016-07-26|1082.20
#2016-07-27|1081.22
#2016-07-28|1080.89
#2016-07-29|1067.36
#2016-08-01|1076.57
#2016-08-02|1076.47
#2016-08-03|1054.48
#2016-08-04|1057.93
#2016-08-05|1073.60
#2016-08-08|1086.90
#2016-08-09|1084.77
#2016-08-10|1084.45
#2016-08-11|1085.76
#2016-08-12|1091.33
#2016-08-15|1094.26
#2016-08-16|1090.12
#2016-08-17|1085.89
#2016-08-18|1087.02
#2016-08-19|1078.57
#2016-08-22|1081.84
#2016-08-23|1086.35
#2016-08-24|1080.10
#2016-08-25|1079.99
#2016-08-26|1083.51
#2016-08-29|1074.81
#2016-08-30|1083.33
#2016-08-31|1083.94
#2016-09-01|1090.53
#2016-09-02|1098.39
#2016-09-05|1112.94
#2016-09-06|1114.94
#2016-09-07|1117.88
#2016-09-08|1129.15
#2016-09-09|1142.10
#2016-09-12|1111.24
#2016-09-13|1103.61
#2016-09-14|1104.02
#2016-09-15|1116.15
#2016-09-16|1116.12
#2016-09-19|1128.10
#2016-09-20|1124.51
#2016-09-21|1126.89
#2016-09-22|1133.03
#2016-09-23|1131.93
#2016-09-26|1117.98
#2016-09-27|1128.44
#2016-09-28|1132.14
#2016-09-29|1135.71
#2016-09-30|1120.53
#2016-10-03|1132.62
#2016-10-04|1135.81
#2016-10-05|1136.29
#2016-10-06|1138.46
#2016-10-07|1136.41
#2016-10-10|1136.30
#2016-10-11|1119.70
#2016-10-12|1116.28
#2016-10-13|1103.67
#2016-10-14|1113.87
#2016-10-17|1104.75
#2016-10-18|1119.23
#2016-10-19|1117.28
#2016-10-20|1119.93
#2016-10-21|1120.05
#2016-10-24|1130.35
#2016-10-25|1132.42
#2016-10-26|1124.13
#2016-10-27|1116.36
#2016-10-28|1109.17
#2016-10-31|1104.88
#2016-11-01|1114.26
#2016-11-02|1101.88
#2016-11-03|1094.15
#2016-11-04|1092.96
#2016-11-07|1083.90
#2016-11-08|1089.19
#2016-11-09|1072.56
#2016-11-10|1087.94
#2016-11-11|1075.32
#2016-11-14|1061.11
#2016-11-15|1061.30
#2016-11-16|1059.03
#2016-11-17|1066.43
#2016-11-18|1068.65
#2016-11-21|1069.78
#2016-11-22|1078.15
#2016-11-23|1078.93
#2016-11-24|1077.04
#2016-11-25|1078.85
#2016-11-28|1079.27
#2016-11-29|1080.59
#2016-11-30|1087.79
#2016-12-01|1080.31
#2016-12-02|1063.09
#2016-12-05|1063.28
#2016-12-06|1067.02
#2016-12-07|1067.00
#2016-12-08|1067.90
#2016-12-09|1058.73
#2016-12-12|1047.00
#2016-12-13|1048.83
#2016-12-14|1047.11
#2016-12-15|1030.14
#2016-12-16|1028.55
#2016-12-19|1018.41
#2016-12-20|1016.36
#2016-12-21|1017.38
#2016-12-22|1015.14
#2016-12-23|1009.05
#2016-12-26|1009.05
#2016-12-27|1008.96
#2016-12-28|1008.99
#2016-12-29|1007.22
#2016-12-30|1017.48
#2017-01-02|1017.48
#2017-01-03|1029.50
#2017-01-04|1028.23
#2017-01-05|1041.57
#2017-01-06|1042.94
#2017-01-09|1049.93
#2017-01-10|1065.82
#2017-01-11|1073.56
#2017-01-12|1065.64
#2017-01-13|1069.08
#2017-01-16|1063.67
#2017-01-17|1067.16
#2017-01-18|1078.34
#2017-01-19|1074.99
#2017-01-20|1070.50
#2017-01-23|1071.44
#2017-01-24|1075.25
#2017-01-25|1079.87
#2017-01-26|1088.96
#2017-01-27|1092.91
#2017-01-30|1093.04
#2017-01-31|1092.80
#2017-02-01|1090.47
#2017-02-02|1081.88
#2017-02-03|1082.04
#2017-02-06|1086.17
#2017-02-07|1087.07
#2017-02-08|1094.97
#2017-02-09|1092.63
#2017-02-10|1094.22
#2017-02-13|1095.17
#2017-02-14|1101.15
#2017-02-15|1106.46
#2017-02-16|1104.77
#2017-02-17|1108.87
#2017-02-20|1108.51
#2017-02-21|1110.36
#2017-02-22|1119.38
#2017-02-23|1122.24
#2017-02-24|1119.42
#2017-02-27|1126.55
#2017-02-28|1118.08
#2017-03-01|1128.51
#2017-03-02|1126.06
#2017-03-03|1116.96
#2017-03-06|1117.63
#2017-03-07|1118.61
#2017-03-08|1124.11
#2017-03-09|1116.12
#2017-03-10|1124.94
#2017-03-13|1122.22
#2017-03-14|1120.73
#2017-03-15|1124.24
#2017-03-16|1141.33
#2017-03-17|1144.51
#2017-03-20|1150.01
#2017-03-21|1153.01
#2017-03-22|1146.46
#2017-03-23|1155.44
#2017-03-24|1154.24
#2017-03-27|1145.61
#2017-03-28|1152.71
#2017-03-29|1154.24
#2017-03-30|1155.02
#2017-03-31|1147.51
#2017-04-03|1155.08
#2017-04-04|1155.09
#2017-04-05|1165.64
#2017-04-06|1165.29
#2017-04-07|1165.71
#2017-04-10|1167.78
#2017-04-11|1159.78
#2017-04-12|1168.83
#2017-04-13|1167.85
#2017-04-14|1167.85
#2017-04-17|1167.91
#2017-04-18|1152.95
#2017-04-19|1143.76
#2017-04-20|1150.99
#2017-04-21|1148.87
#2017-04-24|1149.81
#2017-04-25|1160.37
#2017-04-26|1171.77
#2017-04-27|1182.62
#2017-04-28|1180.27
#2017-05-01|1180.19
#2017-05-02|1185.16
#2017-05-03|1185.17
#2017-05-04|1186.27
#2017-05-05|1176.92
#2017-05-08|1181.29
#2017-05-09|1196.03
#2017-05-10|1197.57
#2017-05-11|1200.86
#2017-05-12|1196.46
#2017-05-15|1201.54
#2017-05-16|1202.90
#2017-05-17|1201.85
#2017-05-18|1195.75
#2017-05-19|1196.64
#2017-05-22|1199.24
#2017-05-23|1199.96
#2017-05-24|1205.96
#2017-05-25|1207.90
#2017-05-26|1210.17
#2017-05-29|1216.60
#2017-05-30|1216.83
#2017-05-31|1225.02
#2017-06-01|1230.79
#2017-06-02|1239.77
#2017-06-05|1237.03
#2017-06-06|1246.86
#2017-06-07|1246.52
#2017-06-08|1252.93
#2017-06-09|1251.40
#2017-06-12|1237.08
#2017-06-13|1246.92
#2017-06-14|1243.84
#2017-06-15|1233.31
#2017-06-16|1232.91
#2017-06-19|1246.52
#2017-06-20|1245.62
#2017-06-21|1239.09
#2017-06-22|1242.80
#2017-06-23|1241.45
#2017-06-26|1247.36
#2017-06-27|1243.14
#2017-06-28|1235.62
#2017-06-29|1243.48
#2017-06-30|1235.72
#2017-07-03|1229.99
#2017-07-04|1211.44
#2017-07-05|1217.91
#2017-07-06|1221.56
#2017-07-07|1220.40
#2017-07-10|1229.47
#2017-07-11|1239.08
#2017-07-12|1242.55
#2017-07-13|1257.85
#2017-07-14|1257.54
#2017-07-17|1255.12
#2017-07-18|1259.26
#2017-07-19|1259.78
#2017-07-20|1264.80
#2017-07-21|1266.92
#2017-07-24|1271.76
#2017-07-25|1271.76
#2017-07-26|1270.32
#2017-07-27|1279.90
#2017-07-28|1275.80
#2017-07-31|1288.90
#2017-08-01|1294.33
#2017-08-02|1299.74
#2017-08-03|1300.08
#2017-08-04|1299.46
#2017-08-07|1297.15
#2017-08-08|1302.96
#2017-08-09|1306.36
#2017-08-10|1291.79
#2017-08-11|1270.89
#2017-08-14|1281.83
#2017-08-15|1278.63
#2017-08-16|1287.46
#2017-08-17|1283.02
#2017-08-18|1272.30
#2017-08-21|1272.23
#2017-08-22|1281.61
#2017-08-23|1281.87
#2017-08-24|1283.54
#2017-08-25|1291.87
#2017-08-28|1290.85
#2017-08-29|1287.10
#2017-08-30|1300.80
#2017-08-31|1310.36
#2017-09-01|1317.54
#2017-09-04|1312.31
#2017-09-05|1312.07
#2017-09-06|1307.91
#2017-09-07|1307.33
#2017-09-08|1319.26
#2017-09-11|1331.07
#2017-09-12|1330.07
#2017-09-13|1330.60
#2017-09-14|1322.97
#2017-09-15|1321.70
#2017-09-18|1338.58
#2017-09-19|1333.32
#2017-09-20|1338.26
#2017-09-21|1335.35
#2017-09-22|1327.76
#2017-09-25|1309.00
#2017-09-26|1306.06
#2017-09-27|1313.45
#2017-09-28|1312.54
#2017-09-29|1317.18
#2017-10-02|1317.41
#2017-10-03|1328.08
#2017-10-04|1338.35
#2017-10-05|1337.79
#2017-10-06|1341.42
#2017-10-09|1338.03
#2017-10-10|1346.83
#2017-10-11|1335.43
#2017-10-12|1342.35
#2017-10-13|1346.21
#2017-10-16|1354.63
#2017-10-17|1356.25
#2017-10-18|1359.90
#2017-10-19|1341.49
#2017-10-20|1348.75
#2017-10-23|1339.46
#2017-10-24|1330.97
#2017-10-25|1333.85
#2017-10-26|1332.83
#2017-10-27|1331.79
#2017-10-30|1324.43
#2017-10-31|1326.51
#2017-11-01|1343.64
#2017-11-02|1342.05
#2017-11-03|1347.17
#2017-11-06|1341.51
#2017-11-07|1354.50
#2017-11-08|1360.17
#2017-11-09|1364.49
#2017-11-10|1365.88
#2017-11-13|1377.90
#2017-11-14|1379.62
#2017-11-15|1370.37
#2017-11-16|1350.32
#2017-11-17|1352.36
#2017-11-20|1350.71
#2017-11-21|1370.47
#2017-11-22|1377.26
#2017-11-23|1393.36
#2017-11-24|1401.29
#2017-11-27|1397.90
#2017-11-28|1388.62
#2017-11-29|1390.90
#2017-11-30|1375.34
#2017-12-01|1379.47
#2017-12-04|1376.80
#2017-12-05|1364.77
#2017-12-06|1346.65
#2017-12-07|1347.74
#2017-12-08|1359.30
#2017-12-11|1370.48
#2017-12-12|1369.04
#2017-12-13|1381.18
#2017-12-14|1374.45
#2017-12-15|1366.51
#2017-12-18|1377.83
#2017-12-19|1381.15
#2017-12-20|1383.30
#2017-12-21|1387.97
#2017-12-22|1395.28
#2017-12-25|1395.28
#2017-12-26|1395.75
#2017-12-27|1400.54
#2017-12-28|1412.92
#2017-12-29|1421.16
#2018-01-01|1421.16
#2018-01-02|1434.95
#2018-01-03|1439.58
#2018-01-04|1442.93
#2018-01-05|1445.55
#2018-01-08|1450.24
#2018-01-09|1458.49
#2018-01-10|1457.45
#2018-01-11|1452.10
#2018-01-12|1460.25
#2018-01-15|1460.77
#2018-01-16|1479.07
#2018-01-17|1483.23
#2018-01-18|1474.65
#2018-01-19|1480.62
#2018-01-22|1492.33
#2018-01-23|1504.50
#2018-01-24|1501.18
#2018-01-25|1498.10
#2018-01-26|1508.05
#2018-01-29|1491.61
#2018-01-30|1488.43
#2018-01-31|1498.77
#2018-02-01|1486.03
#2018-02-02|1480.27
#2018-02-05|1457.80
#2018-02-06|1401.04
#2018-02-07|1394.30
#2018-02-08|1407.56
#2018-02-09|1360.64
#2018-02-12|1363.09
#2018-02-13|1382.15
#2018-02-14|1405.13
#2018-02-15|1417.09
#2018-02-16|1416.85
#2018-02-19|1416.79
#2018-02-20|1420.06
#2018-02-21|1435.57
#2018-02-22|1422.26
#2018-02-23|1437.41
#2018-02-26|1453.25
#2018-02-27|1457.38
#2018-02-28|1451.66
#2018-03-01|1461.83
#2018-03-02|1445.55
#2018-03-05|1409.23
#2018-03-06|1430.02
#2018-03-07|1412.10
#2018-03-08|1440.91
#2018-03-09|1455.25
#2018-03-12|1479.81
#2018-03-13|1477.49
#2018-03-14|1469.40
#2018-03-15|1472.63
#2018-03-16|1467.49
#2018-03-19|1466.33
#2018-03-20|1467.43
#2018-03-21|1460.23
#2018-03-22|1447.88
#2018-03-23|1420.08
#2018-03-26|1427.68
#2018-03-27|1435.07
#2018-03-28|1404.72
#2018-03-29|1412.39
#2018-03-30|1412.39
#2018-04-02|1412.34
#2018-04-03|1416.13
#2018-04-04|1398.92
#2018-04-05|1398.93
#2018-04-06|1409.97
#2018-04-09|1424.62
#2018-04-10|1437.80
#2018-04-11|1452.50
#2018-04-12|1447.35
#2018-04-13|1444.90
#2018-04-16|1418.89
#2018-04-17|1411.26
#2018-04-18|1426.00
#2018-04-19|1434.38
#2018-04-20|1424.27
#2018-04-23|1418.23
#2018-04-24|1430.65
#2018-04-25|1421.57
#2018-04-26|1412.55
#2018-04-27|1426.09
#2018-04-30|1452.94
#2018-05-01|1452.83
#2018-05-02|1449.81
#2018-05-03|1437.50
#2018-05-04|1424.03
#2018-05-07|1423.01
#2018-05-08|1440.14
#2018-05-09|1443.06
#2018-05-10|1452.82
#2018-05-11|1472.02
#2018-05-14|1496.54
#2018-05-15|1480.99
#2018-05-16|1469.40
#2018-05-17|1458.21
#2018-05-18|1462.68
#2018-05-21|1486.27
#2018-05-22|1486.14
#2018-05-23|1460.09
#2018-05-24|1464.09
#2018-05-25|1463.28
#2018-05-28|1477.62
#2018-05-29|1462.46
#2018-05-30|1444.73
#2018-05-31|1464.43
#2018-06-01|1454.01
#2018-06-04|1473.35
#2018-06-05|1472.77
#2018-06-06|1481.99
#2018-06-07|1490.11
#2018-06-08|1469.21
#2018-06-11|1474.04
#2018-06-12|1473.96
#2018-06-13|1457.02
#2018-06-14|1443.96
#2018-06-15|1439.94
#2018-06-18|1439.97
#2018-06-19|1401.45
#2018-06-20|1417.41
#2018-06-21|1400.52
#2018-06-22|1407.62
#2018-06-25|1384.73
#2018-06-26|1387.82
#2018-06-27|1365.63
#2018-06-28|1373.46
#2018-06-29|1385.83
#2018-07-02|1385.86
#2018-07-03|1367.78
#2018-07-04|1359.00
#2018-07-05|1355.92
#2018-07-06|1367.36
#2018-07-09|1391.82
#2018-07-10|1389.83
#2018-07-11|1376.87
#2018-07-12|1383.36
#2018-07-13|1388.22
#2018-07-16|1393.17
#2018-07-17|1380.38
#2018-07-18|1377.32
#2018-07-19|1374.01
#2018-07-20|1380.83
#2018-07-23|1385.69
#2018-07-24|1394.77
#2018-07-25|1407.00
#2018-07-26|1402.00
#2018-07-27|1404.07
#2018-07-30|1403.43
#2018-07-31|1399.83
#2018-08-01|1386.50
#2018-08-02|1356.73
#2018-08-03|1350.88
#2018-08-06|1358.94
#2018-08-07|1380.97
#2018-08-08|1388.02
#2018-08-09|1393.53
#2018-08-10|1381.42
#2018-08-13|1363.18
#2018-08-14|1359.62
#2018-08-15|1342.24
#2018-08-16|1335.77
#2018-08-17|1337.40
#2018-08-20|1351.24
#2018-08-21|1357.22
#2018-08-22|1360.47
#2018-08-23|1347.73
#2018-08-24|1340.22
#2018-08-27|1366.58
#2018-08-28|1367.06
#2018-08-29|1379.09
#2018-08-30|1369.58
#2018-08-31|1362.60
#2018-09-03|1356.30
#2018-09-04|1368.71
#2018-09-05|1334.00
#2018-09-06|1316.80
#2018-09-07|1311.59
#2018-09-10|1291.31
#2018-09-11|1285.57
#2018-09-12|1289.66
#2018-09-13|1317.90
#2018-09-14|1335.23
#2018-09-17|1325.12
#2018-09-18|1337.01
#2018-09-19|1346.79
#2018-09-20|1342.71
#2018-09-21|1368.87
#2018-09-24|1346.58
#2018-09-25|1347.09
#2018-09-26|1356.81
#2018-09-27|1353.49
#2018-09-28|1352.03
#2018-10-01|1351.83
#2018-10-02|1317.70
#2018-10-03|1313.25
#2018-10-04|1295.67
#2018-10-05|1289.46
#2018-10-08|1273.68
#2018-10-09|1274.60
#2018-10-10|1274.19
#2018-10-11|1230.62
#2018-10-12|1251.34
#2018-10-15|1241.85
#2018-10-16|1235.28
#2018-10-17|1235.00
#2018-10-18|1243.28
#2018-10-19|1248.03
#2018-10-22|1276.82
#2018-10-23|1235.18
#2018-10-24|1230.55
#2018-10-25|1217.62
#2018-10-26|1208.94
#2018-10-29|1209.22
#2018-10-30|1193.39
#2018-10-31|1206.06
#2018-11-01|1227.01
#2018-11-02|1285.77
#2018-11-05|1253.22
#2018-11-06|1262.87
#2018-11-07|1270.18
#2018-11-08|1269.93
#2018-11-09|1246.23
#2018-11-12|1253.67
#2018-11-13|1265.94
#2018-11-14|1261.42
#2018-11-15|1282.93
#2018-11-16|1282.42
#2018-11-19|1297.77
#2018-11-20|1267.62
#2018-11-21|1273.69
#2018-11-22|1280.20
#2018-11-23|1278.49
#2018-11-26|1303.18
#2018-11-27|1293.97
#2018-11-28|1307.84
#2018-11-29|1300.02
#2018-11-30|1293.69
#2018-12-03|1335.92
#2018-12-04|1343.78
#2018-12-05|1322.56
#2018-12-06|1298.60
#2018-12-07|1296.90
#2018-12-10|1273.38
#2018-12-11|1278.70
#2018-12-12|1296.68
#2018-12-13|1315.66
#2018-12-14|1306.35
#2018-12-17|1305.03
#2018-12-18|1295.22
#2018-12-19|1302.91
#2018-12-20|1289.66
#2018-12-21|1284.57
#2018-12-24|1282.03
#2018-12-25|1282.03
#2018-12-26|1282.71
#2018-12-27|1273.03
#2018-12-28|1276.76
#2018-12-31|1289.00
#2019-01-01|1289.00
#2019-01-02|1257.03
#2019-01-03|1249.36
#2019-01-04|1279.72
#2019-01-07|1288.22
#2019-01-08|1298.01
#2019-01-09|1322.48
#2019-01-10|1326.71
#2019-01-11|1333.47
#2019-01-14|1319.21
#2019-01-15|1345.34
#2019-01-16|1349.91
#2019-01-17|1335.56
#2019-01-18|1353.42
#2019-01-21|1352.31
#2019-01-22|1348.43
#2019-01-23|1350.18
#2019-01-24|1354.92
#2019-01-25|1373.86
#2019-01-28|1372.90
#2019-01-29|1370.34
#2019-01-30|1374.13
#2019-01-31|1391.38
#2019-02-01|1389.42
#2019-02-04|1400.72
#2019-02-05|1400.76
#2019-02-06|1400.76
#2019-02-07|1400.60
#2019-02-08|1408.02
#2019-02-11|1418.49
#2019-02-12|1420.68
#2019-02-13|1440.65
#2019-02-14|1441.05
#2019-02-15|1415.74
#2019-02-18|1435.33
#2019-02-19|1436.65
#2019-02-20|1456.34
#2019-02-21|1468.45
#2019-02-22|1476.87
#2019-02-25|1476.83
#2019-02-26|1466.31
#2019-02-27|1472.55
#2019-02-28|1469.43
#2019-03-01|1473.30
#2019-03-04|1478.73
#2019-03-05|1465.20
#2019-03-06|1469.28
#2019-03-07|1457.20
#2019-03-08|1435.41
#2019-03-11|1449.35
#2019-03-12|1468.85
#2019-03-13|1465.13
#2019-03-14|1461.78
#2019-03-15|1468.46
#2019-03-18|1484.86
#2019-03-19|1485.70
#2019-03-20|1475.73
#2019-03-21|1469.18
#2019-03-22|1478.67
#2019-03-25|1456.61
#2019-03-26|1463.13
#2019-03-27|1472.71
#2019-03-28|1480.58
#2019-03-29|1500.46
#2019-04-01|1530.46
#2019-04-02|1539.29
#2019-04-03|1550.88
#2019-04-04|1543.66
#2019-04-05|1543.54
#2019-04-08|1541.09
#2019-04-09|1541.88
#2019-04-10|1542.67
#2019-04-11|1524.23
#2019-04-12|1523.69
#2019-04-15|1521.99
#2019-04-16|1524.62
#2019-04-17|1519.39
#2019-04-18|1515.80
#2019-04-19|1515.80
#2019-04-22|1515.77
#2019-04-23|1516.80
#2019-04-24|1512.85
#2019-04-25|1507.70
#2019-04-26|1511.06
#2019-04-29|1521.76
#2019-04-30|1510.24
#2019-05-01|1510.28
#2019-05-02|1533.37
#2019-05-03|1542.72
#2019-05-06|1494.84
#2019-05-07|1504.73
#2019-05-08|1485.66
#2019-05-09|1449.03
#2019-05-10|1460.68
#2019-05-13|1460.59
#2019-05-14|1440.65
#2019-05-15|1447.66
#2019-05-16|1453.08
#2019-05-17|1438.45
#2019-05-20|1437.85
#2019-05-21|1432.99
#2019-05-22|1444.17
#2019-05-23|1427.85
#2019-05-24|1433.61
#2019-05-27|1433.34
#2019-05-28|1445.59
#2019-05-29|1437.03
#2019-05-30|1419.11
#2019-05-31|1406.75
#2019-06-03|1398.67
#2019-06-04|1393.51
#2019-06-05|1408.06
#2019-06-06|1416.85
#2019-06-07|1416.67
#2019-06-10|1449.78
#2019-06-11|1463.39
#2019-06-12|1436.29
#2019-06-13|1436.87
#2019-06-14|1426.57
#2019-06-17|1434.22
#2019-06-18|1452.88
#2019-06-19|1493.59
#2019-06-20|1513.38
#2019-06-21|1505.70
#2019-06-24|1509.42
#2019-06-25|1500.36
#2019-06-26|1500.95
#2019-06-27|1523.24
#2019-06-28|1515.59
#2019-07-01|1515.52
#2019-07-02|1545.59
#2019-07-03|1552.80
#2019-07-04|1552.29
#2019-07-05|1554.99
#2019-07-08|1531.54
#2019-07-09|1513.77
#2019-07-10|1514.08
#2019-07-11|1526.32
#2019-07-12|1532.30
#2019-07-15|1531.92
#2019-07-16|1538.92
#2019-07-17|1539.02
#2019-07-18|1536.01
#2019-07-19|1555.37
#2019-07-22|1532.62
#2019-07-23|1536.18
#2019-07-24|1533.43
#2019-07-25|1528.89
#2019-07-26|1515.78
#2019-07-29|1492.06
#2019-07-30|1491.99
#2019-07-31|1470.39
#2019-08-01|1450.62
#2019-08-02|1421.38
#2019-08-05|1373.94
#2019-08-06|1366.98
#2019-08-07|1370.31
#2019-08-08|1383.67
#2019-08-09|1368.76
#2019-08-12|1356.45
#2019-08-13|1320.88
#2019-08-14|1314.77
#2019-08-15|1340.02
#2019-08-16|1368.02
#2019-08-19|1401.85
#2019-08-20|1397.01
#2019-08-21|1397.58
#2019-08-22|1379.15
#2019-08-23|1384.48
#2019-08-26|1351.64
#2019-08-27|1354.57
#2019-08-28|1354.43
#2019-08-29|1364.06
#2019-08-30|1354.54
#2019-09-02|1335.64
#2019-09-03|1334.65
#2019-09-04|1406.89
#2019-09-05|1394.55
#2019-09-06|1405.47
#2019-09-09|1403.36
#2019-09-10|1400.79
#2019-09-11|1421.64
#2019-09-12|1415.75
#2019-09-13|1433.45
#2019-09-16|1414.92
#2019-09-17|1399.28
#2019-09-18|1398.84
#2019-09-19|1376.92
#2019-09-20|1371.49
#2019-09-23|1358.63
#2019-09-24|1362.77
#2019-09-25|1343.43
#2019-09-26|1345.25
#2019-09-27|1345.70
#2019-09-30|1349.23
#2019-10-01|1348.76
#2019-10-02|1353.40
#2019-10-03|1360.03
#2019-10-04|1341.55
#2019-10-07|1341.55
#2019-10-08|1340.81
#2019-10-09|1323.71
#2019-10-10|1322.20
#2019-10-11|1354.02
#2019-10-14|1365.38
#2019-10-15|1363.79
#2019-10-16|1380.21
#2019-10-17|1388.09
#2019-10-18|1378.93
#2019-10-21|1381.11
#2019-10-22|1386.37
#2019-10-23|1376.02
#2019-10-24|1389.29
#2019-10-25|1388.97
#2019-10-28|1408.44
#2019-10-29|1407.43
#2019-10-30|1405.00
#2019-10-31|1422.34
#2019-11-01|1433.91
#2019-11-04|1457.47
#2019-11-05|1461.23
#2019-11-06|1466.77
#2019-11-07|1476.71
#2019-11-08|1467.10
#2019-11-11|1424.16
#2019-11-12|1429.54
#2019-11-13|1397.76
#2019-11-14|1382.93
#2019-11-15|1383.25
#2019-11-18|1400.62
#2019-11-19|1423.81
#2019-11-20|1410.56
#2019-11-21|1389.81
#2019-11-22|1392.07
#2019-11-25|1417.64
#2019-11-26|1410.85
#2019-11-27|1416.79
#2019-11-28|1414.85
#2019-11-29|1391.41
#2019-12-02|1395.30
#2019-12-03|1393.01
#2019-12-04|1372.76
#2019-12-05|1379.30
#2019-12-06|1393.04
#2019-12-09|1386.14
#2019-12-10|1379.29
#2019-12-11|1388.51
#2019-12-12|1413.28
#2019-12-13|1454.80
#2019-12-16|1442.09
#2019-12-17|1451.96
#2019-12-18|1445.54
#2019-12-19|1434.37
#2019-12-20|1438.39
#2019-12-23|1441.40
#2019-12-24|1440.77
#2019-12-25|1440.77
#2019-12-26|1440.77
#2019-12-27|1456.74
#2019-12-30|1464.95
#2019-12-31|1457.85
#2020-01-01|1457.85
#2020-01-02|1483.07
#2020-01-03|1485.82
#2020-01-06|1475.91
#2020-01-07|1481.70
#2020-01-08|1470.74
#2020-01-09|1498.92
#2020-01-10|1506.02
#2020-01-13|1519.15
#2020-01-14|1523.56
#2020-01-15|1520.56
#2020-01-16|1530.81
#2020-01-17|1541.55
#2020-01-20|1521.15
#2020-01-21|1476.79
#2020-01-22|1491.47
#2020-01-23|1469.88
#2020-01-24|1473.22
#2020-01-27|1472.21
#2020-01-28|1472.49
#2020-01-29|1429.64
#2020-01-30|1395.44
#2020-01-31|1390.99
#2020-02-03|1391.05
#2020-02-04|1400.73
#2020-02-05|1406.67
#2020-02-06|1441.49
#2020-02-07|1434.95
#2020-02-10|1420.37
#2020-02-11|1433.56
#2020-02-12|1449.27
#2020-02-13|1444.64
#2020-02-14|1453.80
#2020-02-17|1459.28
#2020-02-18|1440.11
#2020-02-19|1444.96
#2020-02-20|1438.26
#2020-02-21|1422.21
#2020-02-24|1397.82
#2020-02-25|1400.99
#2020-02-26|1394.07
#2020-02-27|1404.31
#2020-02-28|1375.51
#2020-03-02|1372.72
#2020-03-03|1374.35
#2020-03-04|1373.39
#2020-03-05|1406.06
#2020-03-06|1378.45
#2020-03-09|1319.40
#2020-03-10|1334.45
#2020-03-11|1333.25
#2020-03-12|1279.35
#2020-03-13|1262.48
#2020-03-16|1213.19
#2020-03-17|1224.12
#2020-03-18|1169.84
#2020-03-19|1115.68
#2020-03-20|1160.58
#2020-03-23|1092.22
#2020-03-24|1142.66
#2020-03-25|1199.59
#2020-03-26|1193.93
#2020-03-27|1208.49
#2020-03-30|1184.97
#2020-03-31|1215.57
#2020-04-01|1202.78
#2020-04-02|1209.75
#2020-04-03|1217.94
#2020-04-06|1250.32
#2020-04-07|1283.99
#2020-04-08|1272.58
#2020-04-09|1291.30
#2020-04-10|1291.30
#2020-04-13|1291.31
#2020-04-14|1303.06
#2020-04-15|1289.16
#2020-04-16|1279.75
#2020-04-17|1311.20
#2020-04-20|1300.75
#2020-04-21|1270.19
#2020-04-22|1274.31
#2020-04-23|1281.04
#2020-04-24|1269.07
#2020-04-27|1291.85
#2020-04-28|1308.84
#2020-04-29|1308.54
#2020-04-30|1308.23
#2020-05-01|1308.22
#2020-05-04|1257.40
#2020-05-05|1273.39
#2020-05-06|1291.70
#2020-05-07|1280.97
#2020-05-08|1290.31
#2020-05-11|1306.68
#2020-05-12|1287.92
#2020-05-13|1283.48
#2020-05-14|1262.47
#2020-05-15|1266.05
#2020-05-18|1273.38
#2020-05-19|1303.68
#2020-05-20|1305.37
#2020-05-21|1295.24
#2020-05-22|1205.78
#2020-05-25|1203.72
#2020-05-26|1231.35
#2020-05-27|1223.76
#2020-05-28|1211.52
#2020-05-29|1204.62
#2020-06-01|1253.44
#2020-06-02|1279.09
#2020-06-03|1303.81
#2020-06-04|1308.63
#2020-06-05|1337.63
#2020-06-08|1344.58
#2020-06-09|1367.60
#2020-06-10|1363.12
#2020-06-11|1331.19
#2020-06-12|1333.79
#2020-06-15|1298.14
#2020-06-16|1326.76
#2020-06-17|1338.21
#2020-06-18|1341.20
#2020-06-19|1353.55
#2020-06-22|1348.77
#2020-06-23|1368.52
#2020-06-24|1365.62
#2020-06-25|1365.57
#2020-06-26|1351.08
#2020-06-29|1332.47
#2020-06-30|1341.81
#2020-07-01|1341.75
#2020-07-02|1380.98
#2020-07-03|1384.76
#2020-07-06|1422.07
#2020-07-07|1396.95
#2020-07-08|1399.49
#2020-07-09|1395.12
#2020-07-10|1378.07
#2020-07-13|1378.35
#2020-07-14|1373.26
#2020-07-15|1369.13
#2020-07-16|1344.11
#2020-07-17|1352.52
#2020-07-20|1343.09
#2020-07-21|1376.07
#2020-07-22|1344.67
#2020-07-23|1356.45
#2020-07-24|1328.06
#2020-07-27|1322.92
#2020-07-28|1333.82
#2020-07-29|1338.07
#2020-07-30|1333.71
#2020-07-31|1335.72
#2020-08-03|1332.61
#2020-08-04|1365.05
#2020-08-05|1368.78
#2020-08-06|1362.16
#2020-08-07|1350.29
#2020-08-10|1348.73
#2020-08-11|1377.08
#2020-08-12|1395.04
#2020-08-13|1397.98
#2020-08-14|1398.49
#2020-08-17|1408.13
#2020-08-18|1405.33
#2020-08-19|1398.36
#2020-08-20|1374.59
#2020-08-21|1404.68
#2020-08-24|1433.02
#2020-08-25|1428.64
#2020-08-26|1426.76
#2020-08-27|1415.57
#2020-08-28|1441.82
#2020-08-31|1439.19
#2020-09-01|1442.92
#2020-09-02|1442.69
#2020-09-03|1443.17
#2020-09-04|1415.52
#2020-09-07|1427.22
#2020-09-08|1417.78
#2020-09-09|1417.83
#2020-09-10|1408.23
#2020-09-11|1419.59
#2020-09-14|1425.91
#2020-09-15|1440.35
#2020-09-16|1440.64
#2020-09-17|1419.95
#2020-09-18|1422.41
#2020-09-21|1396.50
#2020-09-22|1378.92
#2020-09-23|1386.55
#2020-09-24|1364.01
#2020-09-25|1368.75
#2020-09-28|1367.20
#2020-09-29|1357.96
#2020-09-30|1362.73
#2020-10-01|1362.69
#2020-10-02|1362.68
#2020-10-05|1383.88
#2020-10-06|1397.46
#2020-10-07|1409.91
#2020-10-08|1404.14
#2020-10-09|1393.93
#2020-10-12|1403.83
#2020-10-13|1403.83
#2020-10-14|1401.34
#2020-10-15|1371.87
#2020-10-16|1367.88
#2020-10-19|1376.33
#2020-10-20|1379.44
#2020-10-21|1379.87
#2020-10-22|1384.68
#2020-10-23|1387.25
#2020-10-26|1387.26
#2020-10-27|1370.35
#2020-10-28|1372.00
#2020-10-29|1368.26
#2020-10-30|1340.12
#2020-11-02|1349.05
#2020-11-03|1388.28
#2020-11-04|1392.06
#2020-11-05|1427.55
#2020-11-06|1430.78
#2020-11-09|1444.65
#2020-11-10|1484.32
#2020-11-11|1490.56
#2020-11-12|1469.95
#2020-11-13|1474.62
#2020-11-16|1498.97
#2020-11-17|1515.89
#2020-11-18|1519.13
#2020-11-19|1512.92
#2020-11-20|1520.65
#2020-11-23|1498.87
#2020-11-24|1523.64
#2020-11-25|1524.57
#2020-11-26|1522.85
#2020-11-27|1519.87
#2020-11-30|1488.29
#2020-12-01|1500.62
#2020-12-02|1501.43
#2020-12-03|1510.52
#2020-12-04|1516.40
#2020-12-07|1504.84
#2020-12-08|1498.22
#2020-12-09|1511.26
#2020-12-10|1517.03
#2020-12-11|1519.11
#2020-12-14|1520.02
#2020-12-15|1505.99
#2020-12-16|1524.14
#2020-12-17|1529.56
#2020-12-18|1522.56
#2020-12-21|1520.56
#2020-12-22|1496.36
#2020-12-23|1515.95
#2020-12-24|1527.45
#2020-12-25|1527.45
#2020-12-28|1550.06
#2020-12-29|1547.06
#2020-12-30|1575.69
#2020-12-31|1566.15
#2021-01-01|1566.15
#2021-01-04|1606.42
#2021-01-05|1624.38
#2021-01-06|1597.95
#2021-01-07|1603.24
#2021-01-08|1622.67
#2021-01-11|1609.54
#2021-01-12|1632.28
#2021-01-13|1630.49
#2021-01-14|1620.12
#2021-01-15|1632.10
#2021-01-18|1647.16
#2021-01-19|1697.05
#2021-01-20|1684.03
#2021-01-21|1688.02
#2021-01-22|1655.61
#2021-01-25|1681.07
#2021-01-26|1651.86
#2021-01-27|1650.88
#2021-01-28|1608.71
#2021-01-29|1595.67
#2021-02-01|1619.34
#2021-02-02|1640.24
#2021-02-03|1633.78
#2021-02-04|1628.75
#2021-02-05|1652.35
#2021-02-08|1661.42
#2021-02-09|1668.06
#2021-02-10|1691.30
#2021-02-11|1698.47
#2021-02-12|1698.44
#2021-02-15|1698.47
#2021-02-16|1737.96
#2021-02-17|1751.56
#2021-02-18|1725.29
#2021-02-19|1727.63
#2021-02-22|1731.86
#2021-02-23|1788.02
#2021-02-24|1733.67
#2021-02-25|1744.09
#2021-02-26|1684.67
#2021-03-01|1703.86
#2021-03-02|1680.33
#2021-03-03|1713.03
#2021-03-04|1698.22
#2021-03-05|1682.53
#2021-03-08|1654.65
#2021-03-09|1692.48
#2021-03-10|1694.66
#2021-03-11|1715.79
#2021-03-12|1675.85
#2021-03-15|1699.94
#2021-03-16|1698.20
#2021-03-17|1703.08
#2021-03-18|1716.50
#2021-03-19|1698.00
#2021-03-22|1689.65
#2021-03-23|1676.22
#2021-03-24|1629.18
#2021-03-25|1656.90
#2021-03-26|1671.80
#2021-03-29|1682.52
#2021-03-30|1697.70
#2021-03-31|1670.84
#2021-04-01|1682.88
#2021-04-02|1682.88
#2021-04-05|1682.98
#2021-04-06|1682.79
#2021-04-07|1673.05
#2021-04-08|1713.84
#2021-04-09|1700.90
#2021-04-12|1679.21
#2021-04-13|1696.14
#2021-04-14|1713.22
#2021-04-15|1718.14
#2021-04-16|1716.73
#2021-04-19|1725.81
#2021-04-20|1733.20
#2021-04-21|1713.22
#2021-04-22|1723.84
#2021-04-23|1734.39
#2021-04-26|1743.07
#2021-04-27|1743.18
#2021-04-28|1745.82
#2021-04-29|1768.09
#2021-04-30|1726.09
#2021-05-03|1704.30
#2021-05-04|1723.88
#2021-05-05|1716.83
#2021-05-06|1730.47
#2021-05-07|1742.03
#2021-05-10|1757.00
#2021-05-11|1712.99
#2021-05-12|1707.60
#2021-05-13|1674.64
#2021-05-14|1710.03
#2021-05-17|1710.69
#2021-05-18|1736.62
#2021-05-19|1736.86
#2021-05-20|1724.04
#2021-05-21|1724.91
#2021-05-24|1725.18
#2021-05-25|1749.38
#2021-05-26|1772.18
#2021-05-27|1778.78
#2021-05-28|1781.71
#2021-05-31|1752.11
#2021-06-01|1766.41
#2021-06-02|1756.42
#2021-06-03|1734.89
#2021-06-04|1734.48
#2021-06-07|1728.64
#2021-06-08|1730.41
#2021-06-09|1729.18
#2021-06-10|1726.41
#2021-06-11|1729.82
#2021-06-14|1729.41
#2021-06-15|1709.31
#2021-06-16|1708.72
#2021-06-17|1708.04
#2021-06-18|1719.05
#2021-06-21|1695.44
#2021-06-22|1695.42
#2021-06-23|1717.66
#2021-06-24|1718.39
#2021-06-25|1728.09
#2021-06-28|1719.48
#2021-06-29|1707.66
#2021-06-30|1710.23
#2021-07-01|1710.32
#2021-07-02|1697.69
#2021-07-05|1709.89
#2021-07-06|1707.53
#2021-07-07|1721.41
#2021-07-08|1689.82
#2021-07-09|1688.46
#2021-07-12|1702.04
#2021-07-13|1726.42
#2021-07-14|1706.63
#2021-07-15|1719.80
#2021-07-16|1725.10
#2021-07-19|1696.38
#2021-07-20|1685.91
#2021-07-21|1694.36
#2021-07-22|1728.13
#2021-07-23|1702.47
#2021-07-26|1667.87
#2021-07-27|1617.03
#2021-07-28|1625.34
#2021-07-29|1659.96
#2021-07-30|1661.59
#2021-08-02|1679.41
#2021-08-03|1676.98
#2021-08-04|1673.63
#2021-08-05|1663.82
#2021-08-06|1666.51
#2021-08-09|1668.45
#2021-08-10|1661.26
#2021-08-11|1666.33
#2021-08-12|1658.30
#2021-08-13|1667.41
#2021-08-16|1672.47
#2021-08-17|1668.90
#2021-08-18|1672.72
#2021-08-19|1659.70
#2021-08-20|1635.08
#2021-08-23|1657.89
#2021-08-24|1665.75
#2021-08-25|1667.88
#2021-08-26|1657.41
#2021-08-27|1660.55
#2021-08-30|1666.50
#2021-08-31|1665.98
#2021-09-01|1674.52
#2021-09-02|1674.99
#2021-09-03|1665.72
#2021-09-06|1678.52
#2021-09-07|1679.23
#2021-09-08|1671.49
#2021-09-09|1660.04
#2021-09-10|1682.79
#2021-09-13|1670.01
#2021-09-14|1655.98
#2021-09-15|1605.85
#2021-09-16|1576.90
#2021-09-17|1574.17
#2021-09-20|1512.81
#2021-09-21|1547.77
#2021-09-22|1548.22
#2021-09-23|1558.03
#2021-09-24|1526.89
#2021-09-27|1518.53
#2021-09-28|1517.37
#2021-09-29|1543.46
#2021-09-30|1550.12
#2021-10-01|1549.79
#2021-10-04|1532.12
#2021-10-05|1542.47
#2021-10-06|1533.69
#2021-10-07|1551.97
#2021-10-08|1547.65
#2021-10-11|1537.82
#2021-10-12|1528.19
#2021-10-13|1528.31
#2021-10-14|1528.70
#2021-10-15|1545.54
#2021-10-18|1547.43
#2021-10-19|1571.94
#2021-10-20|1583.92
#2021-10-21|1570.61
#2021-10-22|1574.30
#2021-10-25|1582.03
#2021-10-26|1580.75
#2021-10-27|1566.60
#2021-10-28|1568.11
#2021-10-29|1564.45
#2021-11-01|1555.84
#2021-11-02|1553.30
#2021-11-03|1538.95
#2021-11-04|1539.03
#2021-11-05|1541.53
#2021-11-08|1548.12
#2021-11-09|1544.30
#2021-11-10|1536.28
#2021-11-11|1542.48
#2021-11-12|1536.89
#2021-11-15|1551.48
#2021-11-16|1558.99
#2021-11-17|1554.56
#2021-11-18|1552.24
#2021-11-19|1551.50
#2021-11-22|1559.07
#2021-11-23|1552.22
#2021-11-24|1564.99
#2021-11-25|1568.23
#2021-11-26|1529.95
#2021-11-29|1516.18
#2021-11-30|1484.61
#2021-12-01|1489.48
#2021-12-02|1495.07
#2021-12-03|1503.33
#2021-12-06|1494.89
#2021-12-07|1517.77
#2021-12-08|1522.37
#2021-12-09|1530.30
#2021-12-10|1514.24
#2021-12-13|1506.66
#2021-12-14|1483.71
#2021-12-15|1479.68
#2021-12-16|1486.38
#2021-12-17|1471.91
#2021-12-20|1451.32
#2021-12-21|1456.61
#2021-12-22|1461.16
#2021-12-23|1468.15
#2021-12-24|1475.65
#2021-12-27|1475.44
#2021-12-28|1486.47
#2021-12-29|1484.77
#2021-12-30|1486.37
#2021-12-31|1482.92
#2022-01-03|1488.78
#2022-01-04|1489.18
#2022-01-05|1475.32
#2022-01-06|1475.31
#2022-01-07|1488.33
#2022-01-10|1491.09
#2022-01-11|1484.06
#2022-01-12|1505.11
#2022-01-13|1509.36
#2022-01-14|1520.97
#2022-01-17|1516.22
#2022-01-18|1513.02
#2022-01-19|1521.59
#2022-01-20|1563.97
#2022-01-21|1575.93
#2022-01-24|1561.53
#2022-01-25|1537.47
#2022-01-26|1534.73
#2022-01-27|1520.21
#2022-01-28|1483.81
#2022-01-31|1482.82
#2022-02-01|1483.49
#2022-02-02|1483.60
#2022-02-03|1483.67
#2022-02-04|1528.10
#2022-02-07|1528.96
#2022-02-08|1532.01
#2022-02-09|1550.69
#2022-02-10|1554.70
#2022-02-11|1553.97
#2022-02-14|1540.61
#2022-02-15|1540.47
#2022-02-16|1556.64
#2022-02-17|1563.33
#2022-02-18|1551.53
#2022-02-21|1549.40
#2022-02-22|1505.25
#2022-02-23|1501.98
#2022-02-24|1458.59
#2022-02-25|1453.91
#2022-02-28|1434.49
#2022-03-01|1431.23
#2022-03-02|1401.88
#2022-03-03|1421.23
#2022-03-04|1397.89
#2022-03-07|1355.02
#2022-03-08|1347.65
#2022-03-09|1334.06
#2022-03-10|1371.08
#2022-03-11|1382.33
#2022-03-14|1361.49
#2022-03-15|1294.54
#2022-03-16|1345.85
#2022-03-17|1426.79
#2022-03-18|1436.43
#2022-03-21|1436.83
#2022-03-22|1445.76
#2022-03-23|1450.20
#2022-03-24|1453.68
#2022-03-25|1429.71
#2022-03-28|1428.02
#2022-03-29|1432.56
#2022-03-30|1455.37
#2022-03-31|1440.27
#2022-04-01|1442.95
#2022-04-04|1452.11
#2022-04-05|1451.93
#2022-04-06|1428.81
#2022-04-07|1416.86
#2022-04-08|1431.18
#2022-04-11|1401.27
#2022-04-12|1395.49
#2022-04-13|1390.51
#2022-04-14|1399.98
#2022-04-15|1399.98
#2022-04-18|1399.88
#2022-04-19|1382.89
#2022-04-20|1386.33
#2022-04-21|1382.94
#2022-04-22|1377.47
#2022-04-25|1341.06
#2022-04-26|1342.11
#2022-04-27|1343.87
#2022-04-28|1360.29
#2022-04-29|1362.45
#2022-05-02|1362.17
#2022-05-03|1366.49
#2022-05-04|1362.89
#2022-05-05|1359.73
#2022-05-06|1322.02
#2022-05-09|1322.01
#2022-05-10|1309.83
#2022-05-11|1305.64
#2022-05-12|1296.98
#2022-05-13|1321.93
#2022-05-16|1326.14
#2022-05-17|1357.77
#2022-05-18|1368.62
#2022-05-19|1348.32
#2022-05-20|1381.16
#2022-05-23|1366.96
#2022-05-24|1350.06
#2022-05-25|1353.92
#2022-05-26|1354.23
#2022-05-27|1381.80
#2022-05-30|1397.90
#2022-05-31|1398.86
#2022-06-01|1402.65
#2022-06-02|1392.78
#2022-06-03|1392.85
#2022-06-06|1413.84
#2022-06-07|1403.87
#2022-06-08|1411.45
#2022-06-09|1405.39
#2022-06-10|1395.89
#2022-06-13|1365.81
#2022-06-14|1358.42
#2022-06-15|1360.16
#2022-06-16|1341.13
#2022-06-17|1345.40
#2022-06-20|1355.50
#2022-06-21|1370.27
#2022-06-22|1344.72
#2022-06-23|1349.68
#2022-06-24|1372.91
#2022-06-27|1412.11
#2022-06-28|1434.44
#2022-06-29|1422.87
#2022-06-30|1419.64
#2022-07-01|1419.66
#2022-07-04|1413.93
#2022-07-05|1418.55
#2022-07-06|1405.70
#2022-07-07|1413.44
#2022-07-08|1421.12
#2022-07-11|1394.63
#2022-07-12|1390.36
#2022-07-13|1395.06
#2022-07-14|1385.07
#2022-07-15|1365.29
#2022-07-18|1391.05
#2022-07-19|1379.89
#2022-07-20|1389.66
#2022-07-21|1358.16
#2022-07-22|1359.88
#2022-07-25|1366.96
#2022-07-26|1385.33
#2022-07-27|1379.29
#2022-07-28|1380.15
#2022-07-29|1364.63
#2022-08-01|1355.00
#2022-08-02|1324.72
#2022-08-03|1323.42
#2022-08-04|1344.71
#2022-08-05|1355.73
#2022-08-08|1354.15
#2022-08-09|1353.36
#2022-08-10|1333.40
#2022-08-11|1357.60
#2022-08-12|1364.65
#2022-08-15|1357.24
#2022-08-16|1354.15
#2022-08-17|1357.89
#2022-08-18|1343.90
#2022-08-19|1342.57
#2022-08-22|1335.20
#2022-08-23|1320.59
#2022-08-24|1300.70
#2022-08-25|1331.84
#2022-08-26|1338.50
#2022-08-29|1322.45
#2022-08-30|1316.43
#2022-08-31|1310.94
#2022-09-01|1294.73
#2022-09-02|1290.27
#2022-09-05|1288.34
#2022-09-06|1285.35
#2022-09-07|1273.73
#2022-09-08|1267.65
#2022-09-09|1299.77
#2022-09-12|1299.84
#2022-09-13|1300.45
#2022-09-14|1268.82
#2022-09-15|1269.60
#2022-09-16|1270.75
#2022-09-19|1262.70
#2022-09-20|1277.50
#2022-09-21|1267.31
#2022-09-22|1242.62
#2022-09-23|1232.28
#2022-09-26|1218.80
#2022-09-27|1212.19
#2022-09-28|1167.20
#2022-09-29|1157.52
#2022-09-30|1167.82
#2022-10-03|1165.54
#2022-10-04|1165.54
#2022-10-05|1223.97
#2022-10-06|1223.19
#2022-10-07|1217.24
#2022-10-10|1185.89
#2022-10-11|1172.22
#2022-10-12|1166.98
#2022-10-13|1148.39
#2022-10-14|1146.37
#2022-10-17|1149.96
#2022-10-18|1160.17
#2022-10-19|1146.21
#2022-10-20|1142.19
#2022-10-21|1122.69
#2022-10-24|1062.48
#2022-10-25|1044.01
#2022-10-26|1061.74
#2022-10-27|1066.00
#2022-10-28|1034.58
#2022-10-31|1027.88
#2022-11-01|1077.28
#2022-11-02|1099.34
#2022-11-03|1074.85
#2022-11-04|1117.66
#2022-11-07|1148.91
#2022-11-08|1160.23
#2022-11-09|1149.15
#2022-11-10|1137.49
#2022-11-11|1222.99
#2022-11-14|1253.82
#2022-11-15|1278.28
#2022-11-16|1277.73
#2022-11-17|1272.32
#2022-11-18|1261.02
#2022-11-21|1243.21
#2022-11-22|1233.82
#2022-11-23|1234.56
#2022-11-24|1244.21
#2022-11-25|1236.44
#2022-11-28|1215.23
#2022-11-29|1263.68
#2022-11-30|1289.91
#2022-12-01|1315.33
#2022-12-02|1303.07
#2022-12-05|1352.04
#2022-12-06|1362.03
#2022-12-07|1316.63
#2022-12-08|1361.36
#2022-12-09|1396.19
#2022-12-12|1385.36
#2022-12-13|1411.85
#2022-12-14|1399.86
#2022-12-15|1389.27
#2022-12-16|1388.81
#2022-12-19|1371.94
#2022-12-20|1373.69
#2022-12-21|1369.56
#2022-12-22|1386.03
#2022-12-23|1396.67
#2022-12-26|1396.67
#2022-12-27|1397.25
#2022-12-28|1409.56
#2022-12-29|1394.35
#2022-12-30|1403.12
#2023-01-02|1403.12
#2023-01-03|1424.36
#2023-01-04|1452.96
#2023-01-05|1450.77
#2023-01-06|1437.27
#2023-01-09|1451.09
#2023-01-10|1445.67
#2023-01-11|1430.65
#2023-01-12|1454.76
#2023-01-13|1453.55
#2023-01-16|1461.35
#2023-01-17|1434.42
#2023-01-18|1448.59
#2023-01-19|1450.05
#2023-01-20|1460.10
#2023-01-23|1459.15
#2023-01-24|1459.08
#2023-01-25|1458.99
#2023-01-26|1480.68
#2023-01-27|1479.72
#2023-01-30|1475.59
#2023-01-31|1452.48
#2023-02-01|1454.64
#2023-02-02|1445.74
#2023-02-03|1442.32
#2023-02-06|1423.54
#2023-02-07|1417.47
#2023-02-08|1423.51
#2023-02-09|1442.74
#2023-02-10|1426.42
#2023-02-13|1411.18
#2023-02-14|1419.00
#2023-02-15|1391.33
#2023-02-16|1398.80
#2023-02-17|1381.72
#2023-02-20|1384.34
#2023-02-21|1376.47
#2023-02-22|1370.94
#2023-02-23|1347.34
#2023-02-24|1340.61
#2023-02-27|1342.93
#2023-02-28|1342.70
#2023-03-01|1377.65
#2023-03-02|1382.72
#2023-03-03|1384.38
#2023-03-06|1396.27
#2023-03-07|1392.92
#2023-03-08|1367.42
#2023-03-09|1371.09
#2023-03-10|1330.56
#2023-03-13|1360.19
#2023-03-14|1335.95
#2023-03-15|1341.82
#2023-03-16|1312.22
#2023-03-17|1337.58
#2023-03-20|1305.42
#2023-03-21|1316.32
#2023-03-22|1344.89
#2023-03-23|1352.31
#2023-03-24|1352.35
#2023-03-27|1339.13
#2023-03-28|1348.11
#2023-03-29|1362.04
#2023-03-30|1364.28
#2023-03-31|1366.63
#2023-04-03|1378.58
#2023-04-04|1377.45
#2023-04-05|1377.36
#2023-04-06|1379.88
#2023-04-07|1379.88
#2023-04-10|1379.85
#2023-04-11|1389.11
#2023-04-12|1392.81
#2023-04-13|1388.58
#2023-04-14|1385.92
#2023-04-17|1401.09
#2023-04-18|1396.36
#2023-04-19|1382.93
#2023-04-20|1379.32
#2023-04-21|1368.83
#2023-04-24|1361.49
#2023-04-25|1348.95
#2023-04-26|1362.77
#2023-04-27|1372.35
#2023-04-28|1378.09
#2023-05-01|1378.10
#2023-05-02|1379.51
#2023-05-03|1364.81
#2023-05-04|1373.40
#2023-05-05|1359.05
#2023-05-08|1371.62
#2023-05-09|1345.33
#2023-05-10|1343.03
#2023-05-11|1340.28
#2023-05-12|1319.66
#2023-05-15|1346.86
#2023-05-16|1339.89
#2023-05-17|1312.93
#2023-05-18|1313.26
#2023-05-19|1312.43
#2023-05-22|1319.81
#2023-05-23|1309.59
#2023-05-24|1296.25
#2023-05-25|1281.16
#2023-05-26|1281.18
#2023-05-29|1275.39
#2023-05-30|1273.55
#2023-05-31|1251.79
#2023-06-01|1250.52
#2023-06-02|1288.06
#2023-06-05|1308.75
#2023-06-06|1302.57
#2023-06-07|1312.75
#2023-06-08|1321.63
#2023-06-09|1320.99
#2023-06-12|1328.44
#2023-06-13|1336.01
#2023-06-14|1330.12
#2023-06-15|1334.59
#2023-06-16|1346.66
#2023-06-19|1345.41
#2023-06-20|1337.69
#2023-06-21|1321.53
#2023-06-22|1320.98
#2023-06-23|1294.89
#2023-06-26|1284.93
#2023-06-27|1304.32
#2023-06-28|1311.07
#2023-06-29|1299.44
#2023-06-30|1295.72
#2023-07-03|1318.26
#2023-07-04|1324.22
#2023-07-05|1309.75
#2023-07-06|1275.15
#2023-07-07|1256.27
#2023-07-10|1257.94
#2023-07-11|1275.96
#2023-07-12|1285.29
#2023-07-13|1317.97
#2023-07-14|1320.43
#2023-07-17|1320.43
#2023-07-18|1305.26
#2023-07-19|1297.39
#2023-07-20|1294.43
#2023-07-21|1306.05
#2023-07-24|1276.50
#2023-07-25|1302.02
#2023-07-26|1310.55
#2023-07-27|1332.72
#2023-07-28|1343.30
#2023-07-31|1336.63
#2023-08-01|1332.80
#2023-08-02|1304.77
#2023-08-03|1306.56
#2023-08-04|1289.33
#2023-08-07|1290.82
#2023-08-08|1268.58
#2023-08-09|1263.26
#2023-08-10|1265.84
#2023-08-11|1258.98
#2023-08-14|1240.14
#2023-08-15|1226.15
#2023-08-16|1211.57
#2023-08-17|1210.79
#2023-08-18|1190.78
#2023-08-21|1162.12
#2023-08-22|1173.53
#2023-08-23|1179.00
#2023-08-24|1191.25
#2023-08-25|1174.04
#2023-08-28|1184.56
#2023-08-29|1215.78
#2023-08-30|1222.87
#2023-08-31|1217.88
#2023-09-01|1217.27
#2023-09-04|1236.54
#2023-09-05|1210.32
#2023-09-06|1205.33
#2023-09-07|1192.55
#2023-09-08|1194.72
#2023-09-11|1172.85
#2023-09-12|1177.47
#2023-09-13|1181.12
#2023-09-14|1169.10
#2023-09-15|1179.04
#2023-09-18|1164.66
#2023-09-19|1167.57
#2023-09-20|1164.29
#2023-09-21|1151.15
#2023-09-22|1170.97
#2023-09-25|1148.14
#2023-09-26|1126.62
#2023-09-27|1143.64
#2023-09-28|1124.02
#2023-09-29|1151.28
#2023-10-02|1151.18
#2023-10-03|1132.75
#2023-10-04|1133.74
#2023-10-05|1139.17
#2023-10-06|1157.89
#2023-10-09|1152.47
#2023-10-10|1161.29
#2023-10-11|1173.97
#2023-10-12|1191.89
#2023-10-13|1163.65
#2023-10-16|1154.52
#2023-10-17|1164.42
#2023-10-18|1158.61
#2023-10-19|1131.04
#2023-10-20|1133.58
#2023-10-23|1133.55
#2023-10-24|1130.86
#2023-10-25|1127.08
#2023-10-26|1123.68
#2023-10-27|1143.82
#2023-10-30|1149.29
#2023-10-31|1133.92
#2023-11-01|1132.99
#2023-11-02|1147.80
#2023-11-03|1182.17
#2023-11-06|1202.52
#2023-11-07|1172.95
#2023-11-08|1162.88
#2023-11-09|1164.91
#2023-11-10|1144.93
#2023-11-13|1160.34
#2023-11-14|1168.92
#2023-11-15|1214.01
#2023-11-16|1199.46
#2023-11-17|1193.28
#2023-11-20|1208.38
#2023-11-21|1205.22
#2023-11-22|1208.37
#2023-11-23|1212.79
#2023-11-24|1192.40
#2023-11-27|1182.94
#2023-11-28|1174.63
#2023-11-29|1153.84
#2023-11-30|1142.24
#2023-12-01|1138.75
#2023-12-04|1130.06
#2023-12-05|1100.98
#2023-12-06|1113.09
#2023-12-07|1105.10
#2023-12-08|1112.16
#2023-12-11|1108.09
#2023-12-12|1111.45
#2023-12-13|1107.15
#2023-12-14|1141.77
#2023-12-15|1176.63
#2023-12-18|1170.59
#2023-12-19|1162.22
#2023-12-20|1169.84
#2023-12-21|1166.93
#2023-12-22|1168.88
#2023-12-25|1168.88
#2023-12-26|1169.66
#2023-12-27|1177.25
#2023-12-28|1199.92
#2023-12-29|1201.00
#2024-01-01|1201.00
#2024-01-02|1177.70
#2024-01-03|1162.74
#2024-01-04|1156.26
#2024-01-05|1153.04
#2024-01-08|1132.45
#2024-01-09|1134.10
#2024-01-10|1124.85
#2024-01-11|1134.03
#2024-01-12|1133.82
#2024-01-15|1140.78
#2024-01-16|1111.87
#2024-01-17|1069.27
#2024-01-18|1073.22
#2024-01-19|1077.63
#2024-01-22|1051.29
#2024-01-23|1078.55
#2024-01-24|1103.95
#2024-01-25|1120.82
#2024-01-26|1120.32
#2024-01-29|1125.98
#2024-01-30|1093.10
#2024-01-31|1080.41
#2024-02-01|1088.97
#2024-02-02|1083.98
#2024-02-05|1079.54
#2024-02-06|1109.08
#2024-02-07|1116.78
#2024-02-08|1107.90
#2024-02-09|1102.71
#2024-02-12|1103.03
#2024-02-13|1103.06
#2024-02-14|1106.16
#2024-02-15|1110.95
#2024-02-16|1133.68
#2024-02-19|1120.30
#2024-02-20|1123.65
#2024-02-21|1145.36
#2024-02-22|1150.24
#2024-02-23|1143.00
#2024-02-26|1136.91
#2024-02-27|1136.50
#2024-02-28|1128.85
#2024-02-29|1127.94
#2024-03-01|1113.64
#2024-03-04|1122.82
#2024-03-05|1090.93
#2024-03-06|1098.36
#2024-03-07|1096.53
#2024-03-08|1108.68
#2024-03-11|1125.11
#2024-03-12|1154.94
#2024-03-13|1160.57
#2024-03-14|1144.21
#2024-03-15|1131.60
#2024-03-18|1113.73
#2024-03-19|1095.27
#2024-03-20|1085.60
#2024-03-21|1108.60
#2024-03-22|1085.51
#2024-03-25|1073.93
#2024-03-26|1073.91
#2024-03-27|1061.07
#2024-03-28|1053.88
#2024-03-29|1053.88
#2024-04-01|1054.07
#2024-04-02|1073.04
#2024-04-03|1058.53
#2024-04-04|1058.59
#2024-04-05|1058.90
#2024-04-08|1055.30
#2024-04-09|1063.03
#2024-04-10|1070.44
#2024-04-11|1061.67
#2024-04-12|1032.18
#2024-04-15|1014.86
#2024-04-16| 986.14
#2024-04-17| 984.37
#2024-04-18| 990.47
#2024-04-19| 979.40
#2024-04-22| 998.11
#2024-04-23|1018.45
#2024-04-24|1040.78
#2024-04-25|1055.62
#2024-04-26|1076.60
#2024-04-29|1097.78
#2024-04-30|1099.80
#2024-05-01|1099.46
#2024-05-02|1122.15
#2024-05-03|1140.84
#2024-05-06|1152.03
#2024-05-07|1145.40
#2024-05-08|1132.64
#2024-05-09|1152.96
#2024-05-10|1186.59
#2024-05-13|1196.45
#2024-05-14|1185.31
#2024-05-15|1185.54
#2024-05-16|1200.04
#2024-05-17|1217.66
#2024-05-20|1226.14
#2024-05-21|1190.13
#2024-05-22|1186.42
#2024-05-23|1170.41
#2024-05-24|1148.94
#2024-05-27|1163.15
#2024-05-28|1161.72
#2024-05-29|1146.42
#2024-05-30|1126.85
#2024-05-31|1124.51
#2024-06-03|1130.51
#2024-06-04|1131.97
#2024-06-05|1135.29
#2024-06-06|1137.58
#2024-06-07|1127.44
#2024-06-10|1127.18
#2024-06-11|1105.82
#2024-06-12|1091.39
#2024-06-13|1104.01
#2024-06-14|1088.70
#2024-06-17|1085.70
#2024-06-18|1082.95
#2024-06-19|1103.30
#2024-06-20|1091.67
#2024-06-21|1074.99
#2024-06-24|1074.59
#2024-06-25|1068.67
#2024-06-26|1068.30
#2024-06-27|1051.81
#2024-06-28|1049.77
#2024-07-01|1049.10
#2024-07-02|1045.71
#2024-07-03|1059.34
#2024-07-04|1056.58
#2024-07-05|1041.67
#2024-07-08|1025.36
#2024-07-09|1031.77
#2024-07-10|1033.35
#2024-07-11|1064.36
#2024-07-12|1101.62
#2024-07-15|1087.89
#2024-07-16|1069.11
#2024-07-17|1085.02
#2024-07-18|1085.18
#2024-07-19|1071.47
#2024-07-22|1075.36
#2024-07-23|1067.98
#2024-07-24|1053.37
#2024-07-25|1043.85
#2024-07-26|1048.29
#2024-07-29|1060.96
#2024-07-30|1047.47
#2024-07-31|1055.49
#2024-08-01|1063.76
#2024-08-02|1043.01
#2024-08-05|1053.91
#2024-08-06|1042.86
#2024-08-07|1057.79
#2024-08-08|1058.82
#2024-08-09|1066.69
#2024-08-12|1061.55
#2024-08-13|1067.29
#2024-08-14|1065.13
#2024-08-15|1064.06
#2024-08-16|1071.72
#2024-08-19|1077.66
#2024-08-20|1076.91
#2024-08-21|1066.67
#2024-08-22|1088.78
#2024-08-23|1086.67
#2024-08-26|1104.11
#2024-08-27|1111.62
#2024-08-28|1105.86
#2024-08-29|1113.21
#2024-08-30|1114.51
#2024-09-02|1103.11
#2024-09-03|1097.83
#2024-09-04|1090.08
#2024-09-05|1101.24
#2024-09-06|1103.99
#2024-09-09|1094.77
#2024-09-10|1088.46
#2024-09-11|1078.66
#2024-09-12|1092.89
#2024-09-13|1098.85
#2024-09-16|1106.21
#2024-09-17|1120.83
#2024-09-18|1120.89
#2024-09-19|1141.78
#2024-09-20|1165.01
#2024-09-23|1160.23
#2024-09-24|1183.87
#2024-09-25|1197.28
#2024-09-26|1235.52
#2024-09-27|1300.20
#2024-09-30|1315.31
#2024-10-01|1313.84
#2024-10-02|1385.55
#2024-10-03|1364.95
#2024-10-04|1393.89
#2024-10-07|1400.89
#2024-10-08|1282.38
#2024-10-09|1269.14
#2024-10-10|1297.45
#2024-10-11|1297.05
#2024-10-14|1280.64
#2024-10-15|1244.36
#2024-10-16|1239.83
#2024-10-17|1228.18
#2024-10-18|1258.79
#2024-10-21|1240.25
#2024-10-22|1233.23
#2024-10-23|1234.94
#2024-10-24|1232.22
#2024-10-25|1242.45
#2024-10-28|1244.88
#2024-10-29|1243.38
#2024-10-30|1227.53
#2024-10-31|1224.46
#2024-11-01|1234.68
#2024-11-04|1238.47
#2024-11-05|1257.51
#2024-11-06|1231.67
#2024-11-07|1246.11
#2024-11-08|1249.44
#2024-11-11|1227.90
#2024-11-12|1201.68
#2024-11-13|1194.96
#2024-11-14|1175.75
#2024-11-15|1168.71
#2024-11-18|1169.59
#2024-11-19|1174.47
#2024-11-20|1179.78
#2024-11-21|1174.13
#2024-11-22|1155.13
#2024-11-25|1153.85
#2024-11-26|1157.10
#2024-11-27|1177.28
#2024-11-28|1168.78
#2024-11-29|1176.01
#2024-12-02|1178.83
#2024-12-03|1192.62
#2024-12-04|1186.32
#2024-12-05|1177.69
#2024-12-06|1188.29
#2024-12-09|1211.72
#2024-12-10|1216.99
#2024-12-11|1202.77
#2024-12-12|1205.16
#2024-12-13|1185.30
#2024-12-16|1167.37
#2024-12-17|1159.50
#2024-12-18|1165.26
#2024-12-19|1150.97
#2024-12-20|1148.40
#2024-12-23|1159.18
#2024-12-24|1174.83
#2024-12-25|1174.83
#2024-12-26|1174.68
#2024-12-27|1172.16
#2024-12-30|1167.39
#2024-12-31|1168.27
#2025-01-01|1168.27
#2025-01-02|1145.57
#2025-01-03|1149.12
#2025-01-06|1145.37
#2025-01-07|1138.73
#2025-01-08|1124.74
#2025-01-09|1118.88
#2025-01-10|1111.46
#2025-01-13|1097.29
#2025-01-14|1107.61
#2025-01-15|1111.62
#2025-01-16|1122.33
#2025-01-17|1132.12
#2025-01-20|1143.17
#2025-01-21|1148.53
#2025-01-22|1135.12
#2025-01-23|1123.77
#2025-01-24|1136.41
#2025-01-27|1136.00
#2025-01-28|1136.48
#2025-01-29|1136.36
#2025-01-30|1136.43
#2025-01-31|1136.35
#2025-02-03|1125.50
#2025-02-04|1138.54
#2025-02-05|1118.69
#2025-02-06|1129.94
#2025-02-07|1131.36
#2025-02-10|1130.65
#2025-02-11|1113.92
#2025-02-12|1143.39
#2025-02-13|1154.06
#2025-02-14|1177.45
#2025-02-17|1175.18
#2025-02-18|1174.34
#2025-02-19|1173.89
#2025-02-20|1165.43
#2025-02-21|1201.25
#2025-02-24|1210.14
#2025-02-25|1200.06
#2025-02-26|1229.89
#2025-02-27|1243.20
#2025-02-28|1217.12
#2025-03-03|1213.27
#2025-03-04|1217.40
#2025-03-05|1254.08
#2025-03-06|1290.55
#2025-03-07|1278.23
#2025-03-10|1267.43
#2025-03-11|1276.04
#2025-03-12|1271.98
#2025-03-13|1259.59
#2025-03-14|1251.08
#2025-03-17|1263.84
#2025-03-18|1274.45
#2025-03-19|1286.29
#2025-03-20|1265.65
#2025-03-21|1241.33
#2025-03-24|1243.14
#2025-03-25|1223.44
#2025-03-26|1227.82
#2025-03-27|1240.52
#2025-03-28|1235.02
#2025-03-31|1219.23
#2025-04-01|1232.70
#2025-04-02|1238.06
#2025-04-03|1222.25
#2025-04-04|1223.38
#2025-04-07|1087.31
#2025-04-08|1093.29
#2025-04-09|1080.43
#2025-04-10|1103.47
#2025-04-11|1107.45
#2025-04-14|1145.07
#2025-04-15|1144.18
#2025-04-16|1136.89
#2025-04-17|1152.94
#2025-04-18|1152.94
#2025-04-21|1153.35
#2025-04-22|1165.15
#2025-04-23|1185.92
#2025-04-24|1178.14
#2025-04-25|1179.52
#2025-04-28|1175.52
#2025-04-29|1180.04
#2025-04-30|1208.10
#2025-05-01|1207.69
#2025-05-02|1221.43
#2025-05-05|1221.44
#2025-05-06|1236.08
#2025-05-07|1246.42
#2025-05-08|1243.90
#2025-05-09|1252.32
#2025-05-12|1274.86
#2025-05-13|1265.29
#2025-05-14|1286.07
#2025-05-15|1283.77
#2025-05-16|1281.99
#2025-05-19|1280.76
#2025-05-20|1289.84
#2025-05-21|1292.75
#2025-05-22|1279.42
#2025-05-23|1279.62
#2025-05-26|1271.94
#2025-05-27|1282.00
#2025-05-28|1278.77
#2025-05-29|1296.86
#2025-05-30|1293.27
#2025-06-02|1290.39
#2025-06-03|1309.79
#2025-06-04|1306.62
#2025-06-05|1314.86
#2025-06-06|1312.09
#2025-06-09|1335.31
#2025-06-10|1336.83
#2025-06-11|1343.95
#2025-06-12|1336.37
#2025-06-13|1334.45
#2025-06-16|1337.87
#2025-06-17|1334.05
#2025-06-18|1318.37
#2025-06-19|1287.85
#2025-06-20|1297.56
#2025-06-23|1316.12
#2025-06-24|1346.84
#2025-06-25|1364.79
#2025-06-26|1356.09
#2025-06-27|1347.27
#2025-06-30|1336.67
#2025-07-01|1336.67
#2025-07-02|1353.94
#2025-07-03|1362.70
#2025-07-04|1344.58
#2025-07-07|1341.49
#2025-07-08|1349.32
#2025-07-09|1344.62
#2025-07-10|1352.69
#2025-07-11|1366.13
#2025-07-14|1361.18
#2025-07-15|1376.34
#2025-07-16|1371.57
#2025-07-17|1381.86
#2025-07-18|1390.83
#2025-07-21|1392.76
#2025-07-22|1399.77
#2025-07-23|1417.79
#2025-07-24|1426.76
#2025-07-25|1416.23
#2025-07-28|1442.49
#2025-07-29|1448.07
#2025-07-30|1432.08
#2025-07-31|1412.97
#2025-08-01|1389.36
#2025-08-04|1401.82
#2025-08-05|1417.21
#2025-08-06|1414.28
#2025-08-07|1433.59
#2025-08-08|1416.52
#2025-08-11|1421.72
#2025-08-12|1425.46
#2025-08-13|1454.62
#2025-08-14|1459.47
#2025-08-15|1448.84
#2025-08-18|1445.55
#2025-08-19|1448.86
#2025-08-20|1446.97
#2025-08-21|1445.75
#2025-08-22|1446.97
#2025-08-25|1471.96
#2025-08-26|1455.79
#2025-08-27|1438.61
#2025-08-28|1447.94
#2025-08-29|1460.63
#2025-09-01|1477.41
#2025-09-02|1468.62
#2025-09-03|1457.38
#2025-09-04|1447.34
#2025-09-05|1463.87
#2025-09-08|1476.27
#2025-09-09|1493.74
#2025-09-10|1511.13
#2025-09-11|1503.02
#2025-09-12|1514.09
#2025-09-15|1509.55
#2025-09-16|1507.75
#2025-09-17|1519.58
#2025-09-18|1497.80
#2025-09-19|1495.91
#2025-09-22|1485.13
#2025-09-23|1467.67
#2025-09-24|1467.97
#2025-09-25|1461.63
#2025-09-26|1456.27
#2025-09-29|1485.16
#2025-09-30|1494.43
#2025-10-01|1494.13
#2025-10-02|1499.12
#2025-10-03|1488.23
#2025-10-06|1480.11
#2025-10-07|1480.06
#2025-10-08|1480.33
#2025-10-09|1492.95
#2025-10-10|1482.13
#2025-10-13|1458.66
#2025-10-14|1428.30
#2025-10-15|1447.74
#2025-10-16|1446.38
#2025-10-17|1419.43
#2025-10-20|1455.79
#2025-10-21|1465.58
#2025-10-22|1443.11
#2025-10-23|1445.77
#2025-10-24|1457.40
#2025-10-27|1471.83
#2025-10-28|1481.15
#2025-10-29|1480.96
#2025-10-30|1460.34
#2025-10-31|1460.04
#2025-11-03|1489.13
#2025-11-04|1481.27
#2025-11-05|1478.98
#2025-11-06|1503.12
#2025-11-07|1500.07
#2025-11-10|1519.16
#2025-11-11|1530.97
#2025-11-12|1561.23
#2025-11-13|1573.24
#2025-11-14|1550.00
#2025-11-17|1534.95
#2025-11-18|1507.87
#2025-11-19|1501.73
#2025-11-20|1504.21
#2025-11-21|1467.27
#2025-11-24|1492.96
#2025-11-25|1493.97
#2025-11-26|1499.25
#2025-11-27|1502.92
#2025-11-28|1494.55
#2025-12-01|1501.08
#2025-12-02|1504.60
#2025-12-03|1489.47
#2025-12-04|1498.16
#2025-12-05|1490.87
#2025-12-08|1476.49
#2025-12-09|1462.91
#2025-12-10|1466.03
#2025-12-11|1462.59
#2025-12-12|1485.14
#2025-12-15|1476.97
#2025-12-16|1461.78
#2025-12-17|1470.02
#2025-12-18|1476.16
#2025-12-19|1490.27
#2025-12-22|1495.18
#2025-12-23|1497.14
#2025-12-24|1501.24
#2025-12-25|1501.24
#2025-12-26|1502.07
#2025-12-29|1486.08
#2025-12-30|1486.66
#2025-12-31|1468.58
#2026-01-01|1468.58
#2026-01-02|1504.58
#2026-01-05|1509.87
#2026-01-06|1537.60
#2026-01-07|1539.72
#2026-01-08|1529.88
#2026-01-09|1534.18
#2026-01-12|1544.35
#2026-01-13|1554.01
#2026-01-14|1553.99
#2026-01-15|1538.67
#2026-01-16|1535.70
#2026-01-19|1524.76
#2026-01-20|1525.88
#2026-01-21|1529.87
#2026-01-22|1534.05
#2026-01-23|1538.76
#2026-01-26|1548.21
#2026-01-27|1571.29
#2026-01-28|1602.48
#2026-01-29|1611.72
#2026-01-30|1588.63
#2026-02-02|1561.11
#2026-02-03|1583.90
#2026-02-04|1596.12
#2026-02-05|1590.14
#2026-02-06|1559.49
#2026-02-09|1594.30
#2026-02-10|1587.89
#2026-02-11|1597.17
#2026-02-12|1583.36
#2026-02-13|1558.08
#2026-02-16|1572.67
#2026-02-17|1572.65
#2026-02-18|1572.83
#2026-02-19|1572.88
#2026-02-20|1572.45
#2026-02-23|1608.60
#2026-02-24|1593.84
#2026-02-25|1586.24
#2026-02-26|1574.47
#2026-02-27|1596.12
#2026-03-02|1564.45
#2026-03-03|1555.24
#2026-03-04|1514.42
#2026-03-05|1540.43
#2026-03-06|1559.21
#2026-03-09|1516.73
#2026-03-10|1550.05
#2026-03-11|1554.17
#2026-03-12|1529.08
#2026-03-13|1502.50
#2026-03-16|1519.06
#2026-03-17|1521.30
#2026-03-18|1535.93
#2026-03-19|1506.71
#2026-03-20|1519.32
#2026-03-23|1459.55
#2026-03-24|1508.39
#2026-03-25|1548.78
#2026-03-26|1507.54
#2026-03-27|1504.75
#2026-03-30|1485.19
#2026-03-31|1481.40
#2026-04-01|1529.15
#2026-04-02|1506.10
#2026-04-03|1506.10
#2026-04-06|1506.18
#2026-04-07|1506.26
#2026-04-08|1569.29