Table Data - NASDAQ Hong Kong Large Mid Cap Total Return Index
| Title | NASDAQ Hong Kong Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQHKLMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQHKLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 349.86 |
| 2001-04-02 | 349.38 |
| 2001-04-03 | 347.67 |
| 2001-04-04 | 338.59 |
| 2001-04-05 | 338.58 |
| 2001-04-06 | 339.09 |
| 2001-04-09 | 332.34 |
| 2001-04-10 | 329.58 |
| 2001-04-11 | 339.14 |
| 2001-04-12 | 346.64 |
| 2001-04-13 | . |
| 2001-04-16 | 346.63 |
| 2001-04-17 | 340.20 |
| 2001-04-18 | 347.13 |
| 2001-04-19 | 359.90 |
| 2001-04-20 | 357.74 |
| 2001-04-23 | 356.00 |
| 2001-04-24 | 353.20 |
| 2001-04-25 | 350.97 |
| 2001-04-26 | 350.73 |
| 2001-04-27 | 352.26 |
| 2001-04-30 | 352.27 |
| 2001-05-01 | 352.27 |
| 2001-05-02 | 357.98 |
| 2001-05-03 | 358.48 |
| 2001-05-04 | 352.78 |
| 2001-05-07 | 358.85 |
| 2001-05-08 | 358.66 |
| 2001-05-09 | 359.27 |
| 2001-05-10 | 361.95 |
| 2001-05-11 | 363.76 |
| 2001-05-14 | 355.47 |
| 2001-05-15 | 357.20 |
| 2001-05-16 | 360.67 |
| 2001-05-17 | 365.03 |
| 2001-05-18 | 361.46 |
| 2001-05-21 | 366.13 |
| 2001-05-22 | 368.12 |
| 2001-05-23 | 367.65 |
| 2001-05-24 | 366.55 |
| 2001-05-25 | 363.24 |
| 2001-05-28 | . |
| 2001-05-29 | 360.88 |
| 2001-05-30 | 356.19 |
| 2001-05-31 | 348.52 |
| 2001-06-01 | 349.80 |
| 2001-06-04 | 352.01 |
| 2001-06-05 | 357.42 |
| 2001-06-06 | 360.45 |
| 2001-06-07 | 363.66 |
| 2001-06-08 | 363.93 |
| 2001-06-11 | 357.93 |
| 2001-06-12 | 354.03 |
| 2001-06-13 | 351.72 |
| 2001-06-14 | 345.66 |
| 2001-06-15 | 341.52 |
| 2001-06-18 | 340.72 |
| 2001-06-19 | 342.54 |
| 2001-06-20 | 338.95 |
| 2001-06-21 | 343.39 |
| 2001-06-22 | 339.83 |
| 2001-06-25 | 339.83 |
| 2001-06-26 | 336.49 |
| 2001-06-27 | 334.92 |
| 2001-06-28 | 331.25 |
| 2001-06-29 | 336.58 |
| 2001-07-02 | 336.58 |
| 2001-07-03 | 337.96 |
| 2001-07-04 | . |
| 2001-07-05 | 337.20 |
| 2001-07-06 | 337.19 |
| 2001-07-09 | 332.32 |
| 2001-07-10 | 334.91 |
| 2001-07-11 | 333.37 |
| 2001-07-12 | 335.36 |
| 2001-07-13 | 333.06 |
| 2001-07-16 | 332.60 |
| 2001-07-17 | 331.86 |
| 2001-07-18 | 332.95 |
| 2001-07-19 | 330.22 |
| 2001-07-20 | 330.96 |
| 2001-07-23 | 330.63 |
| 2001-07-24 | 326.39 |
| 2001-07-25 | 326.38 |
| 2001-07-26 | 321.11 |
| 2001-07-27 | 323.01 |
| 2001-07-30 | 320.81 |
| 2001-07-31 | 329.55 |
| 2001-08-01 | 334.20 |
| 2001-08-02 | 331.31 |
| 2001-08-03 | 326.62 |
| 2001-08-06 | 324.97 |
| 2001-08-07 | 321.07 |
| 2001-08-08 | 316.17 |
| 2001-08-09 | 308.42 |
| 2001-08-10 | 311.48 |
| 2001-08-13 | 305.90 |
| 2001-08-14 | 311.67 |
| 2001-08-15 | 313.62 |
| 2001-08-16 | 312.34 |
| 2001-08-17 | 317.18 |
| 2001-08-20 | 313.03 |
| 2001-08-21 | 309.62 |
| 2001-08-22 | 308.78 |
| 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 | 309.64 |
| 2001-09-03 | . |
| 2001-09-04 | 311.43 |
| 2001-09-05 | 307.92 |
| 2001-09-06 | 299.83 |
| 2001-09-07 | 291.71 |
| 2001-09-10 | 291.93 |
| 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 | 254.02 |
| 2001-09-21 | 244.88 |
| 2001-09-24 | 251.79 |
| 2001-09-25 | 254.01 |
| 2001-09-26 | 254.61 |
| 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 | 276.77 |
| 2001-10-05 | 280.52 |
| 2001-10-08 | 273.50 |
| 2001-10-09 | 282.86 |
| 2001-10-10 | 280.70 |
| 2001-10-11 | 285.43 |
| 2001-10-12 | 279.53 |
| 2001-10-15 | 279.01 |
| 2001-10-16 | 280.81 |
| 2001-10-17 | 288.98 |
| 2001-10-18 | 280.00 |
| 2001-10-19 | 277.09 |
| 2001-10-22 | 278.13 |
| 2001-10-23 | 285.06 |
| 2001-10-24 | 284.06 |
| 2001-10-25 | 284.06 |
| 2001-10-26 | 286.93 |
| 2001-10-29 | 280.70 |
| 2001-10-30 | 279.10 |
| 2001-10-31 | 278.96 |
| 2001-11-01 | 280.38 |
| 2001-11-02 | 279.36 |
| 2001-11-05 | 285.88 |
| 2001-11-06 | 284.66 |
| 2001-11-07 | 281.65 |
| 2001-11-08 | 289.44 |
| 2001-11-09 | 293.52 |
| 2001-11-12 | 294.27 |
| 2001-11-13 | 295.61 |
| 2001-11-14 | 304.21 |
| 2001-11-15 | 312.08 |
| 2001-11-16 | 313.94 |
| 2001-11-19 | 313.79 |
| 2001-11-20 | 312.80 |
| 2001-11-21 | 311.06 |
| 2001-11-22 | . |
| 2001-11-23 | 312.61 |
| 2001-11-26 | 315.33 |
| 2001-11-27 | 311.40 |
| 2001-11-28 | 304.72 |
| 2001-11-29 | 305.90 |
| 2001-11-30 | 311.07 |
| 2001-12-03 | 309.71 |
| 2001-12-04 | 318.40 |
| 2001-12-05 | 328.34 |
| 2001-12-06 | 326.56 |
| 2001-12-07 | 329.61 |
| 2001-12-10 | 329.94 |
| 2001-12-11 | 326.05 |
| 2001-12-12 | 330.46 |
| 2001-12-13 | 323.94 |
| 2001-12-14 | 322.61 |
| 2001-12-17 | 323.47 |
| 2001-12-18 | 324.84 |
| 2001-12-19 | 328.20 |
| 2001-12-20 | 329.74 |
| 2001-12-21 | 319.30 |
| 2001-12-24 | 320.17 |
| 2001-12-25 | . |
| 2001-12-26 | 320.17 |
| 2001-12-27 | 323.90 |
| 2001-12-28 | 326.04 |
| 2001-12-31 | 325.98 |
| 2002-01-01 | . |
| 2002-01-02 | 325.39 |
| 2002-01-03 | 325.95 |
| 2002-01-04 | 332.54 |
| 2002-01-07 | 340.43 |
| 2002-01-08 | 338.61 |
| 2002-01-09 | 335.55 |
| 2002-01-10 | 331.75 |
| 2002-01-11 | 327.35 |
| 2002-01-14 | 328.90 |
| 2002-01-15 | 323.81 |
| 2002-01-16 | 322.11 |
| 2002-01-17 | 323.69 |
| 2002-01-18 | 321.32 |
| 2002-01-21 | . |
| 2002-01-22 | 320.41 |
| 2002-01-23 | 319.23 |
| 2002-01-24 | 317.81 |
| 2002-01-25 | 318.41 |
| 2002-01-28 | 319.00 |
| 2002-01-29 | 324.84 |
| 2002-01-30 | 317.23 |
| 2002-01-31 | 316.47 |
| 2002-02-01 | 312.96 |
| 2002-02-04 | 314.47 |
| 2002-02-05 | 310.79 |
| 2002-02-06 | 311.19 |
| 2002-02-07 | 306.57 |
| 2002-02-08 | 307.36 |
| 2002-02-11 | 314.46 |
| 2002-02-12 | 314.46 |
| 2002-02-13 | 314.46 |
| 2002-02-14 | 314.46 |
| 2002-02-15 | 316.09 |
| 2002-02-18 | . |
| 2002-02-19 | 312.52 |
| 2002-02-20 | 314.22 |
| 2002-02-21 | 316.05 |
| 2002-02-22 | 311.61 |
| 2002-02-25 | 305.12 |
| 2002-02-26 | 302.76 |
| 2002-02-27 | 304.78 |
| 2002-02-28 | 299.28 |
| 2002-03-01 | 298.81 |
| 2002-03-04 | 306.32 |
| 2002-03-05 | 314.03 |
| 2002-03-06 | 313.03 |
| 2002-03-07 | 317.84 |
| 2002-03-08 | 318.73 |
| 2002-03-11 | 320.68 |
| 2002-03-12 | 319.76 |
| 2002-03-13 | 317.87 |
| 2002-03-14 | 319.49 |
| 2002-03-15 | 318.43 |
| 2002-03-18 | 319.39 |
| 2002-03-19 | 319.31 |
| 2002-03-20 | 316.19 |
| 2002-03-21 | 310.37 |
| 2002-03-22 | 311.06 |
| 2002-03-25 | 312.11 |
| 2002-03-26 | 311.67 |
| 2002-03-27 | 316.51 |
| 2002-03-28 | 316.93 |
| 2002-03-29 | . |
| 2002-04-01 | 316.93 |
| 2002-04-02 | 311.45 |
| 2002-04-03 | 309.83 |
| 2002-04-04 | 310.91 |
| 2002-04-05 | 310.91 |
| 2002-04-08 | 307.38 |
| 2002-04-09 | 307.36 |
| 2002-04-10 | 304.89 |
| 2002-04-11 | 308.27 |
| 2002-04-12 | 308.48 |
| 2002-04-15 | 309.79 |
| 2002-04-16 | 310.14 |
| 2002-04-17 | 318.97 |
| 2002-04-18 | 322.35 |
| 2002-04-19 | 325.01 |
| 2002-04-22 | 323.07 |
| 2002-04-23 | 328.47 |
| 2002-04-24 | 331.74 |
| 2002-04-25 | 329.38 |
| 2002-04-26 | 328.94 |
| 2002-04-29 | 327.96 |
| 2002-04-30 | 333.03 |
| 2002-05-01 | 333.03 |
| 2002-05-02 | 341.62 |
| 2002-05-03 | 340.40 |
| 2002-05-06 | 338.91 |
| 2002-05-07 | 341.42 |
| 2002-05-08 | 338.19 |
| 2002-05-09 | 336.70 |
| 2002-05-10 | 336.61 |
| 2002-05-13 | 338.18 |
| 2002-05-14 | 336.89 |
| 2002-05-15 | 341.53 |
| 2002-05-16 | 341.90 |
| 2002-05-17 | 344.07 |
| 2002-05-20 | 344.06 |
| 2002-05-21 | 339.15 |
| 2002-05-22 | 339.54 |
| 2002-05-23 | 335.00 |
| 2002-05-24 | 333.99 |
| 2002-05-27 | . |
| 2002-05-28 | 331.14 |
| 2002-05-29 | 327.39 |
| 2002-05-30 | 324.99 |
| 2002-05-31 | 322.44 |
| 2002-06-03 | 322.87 |
| 2002-06-04 | 322.61 |
| 2002-06-05 | 325.89 |
| 2002-06-06 | 324.55 |
| 2002-06-07 | 323.66 |
| 2002-06-10 | 325.77 |
| 2002-06-11 | 322.34 |
| 2002-06-12 | 319.65 |
| 2002-06-13 | 319.11 |
| 2002-06-14 | 314.80 |
| 2002-06-17 | 311.73 |
| 2002-06-18 | 310.28 |
| 2002-06-19 | 304.35 |
| 2002-06-20 | 308.02 |
| 2002-06-21 | 304.34 |
| 2002-06-24 | 305.17 |
| 2002-06-25 | 304.23 |
| 2002-06-26 | 296.92 |
| 2002-06-27 | 302.34 |
| 2002-06-28 | 302.47 |
| 2002-07-01 | 302.48 |
| 2002-07-02 | 299.03 |
| 2002-07-03 | 303.84 |
| 2002-07-04 | . |
| 2002-07-05 | 311.84 |
| 2002-07-08 | 309.84 |
| 2002-07-09 | 309.47 |
| 2002-07-10 | 309.78 |
| 2002-07-11 | 302.73 |
| 2002-07-12 | 304.95 |
| 2002-07-15 | 304.76 |
| 2002-07-16 | 298.88 |
| 2002-07-17 | 295.23 |
| 2002-07-18 | 297.37 |
| 2002-07-19 | 294.08 |
| 2002-07-22 | 288.24 |
| 2002-07-23 | 296.55 |
| 2002-07-24 | 288.54 |
| 2002-07-25 | 283.87 |
| 2002-07-26 | 279.12 |
| 2002-07-29 | 285.63 |
| 2002-07-30 | 289.97 |
| 2002-07-31 | 291.90 |
| 2002-08-01 | 288.69 |
| 2002-08-02 | 284.53 |
| 2002-08-05 | 278.59 |
| 2002-08-06 | 272.74 |
| 2002-08-07 | 279.96 |
| 2002-08-08 | 278.95 |
| 2002-08-09 | 276.98 |
| 2002-08-12 | 272.82 |
| 2002-08-13 | 277.80 |
| 2002-08-14 | 273.93 |
| 2002-08-15 | 279.87 |
| 2002-08-16 | 281.65 |
| 2002-08-19 | 279.46 |
| 2002-08-20 | 284.90 |
| 2002-08-21 | 287.29 |
| 2002-08-22 | 288.00 |
| 2002-08-23 | 286.32 |
| 2002-08-26 | 285.59 |
| 2002-08-27 | 282.37 |
| 2002-08-28 | 280.09 |
| 2002-08-29 | 277.89 |
| 2002-08-30 | 276.95 |
| 2002-09-02 | . |
| 2002-09-03 | 272.32 |
| 2002-09-04 | 275.91 |
| 2002-09-05 | 273.02 |
| 2002-09-06 | 274.03 |
| 2002-09-09 | 272.73 |
| 2002-09-10 | 277.01 |
| 2002-09-11 | 276.79 |
| 2002-09-12 | 278.46 |
| 2002-09-13 | 271.76 |
| 2002-09-16 | 266.28 |
| 2002-09-17 | 272.05 |
| 2002-09-18 | 267.02 |
| 2002-09-19 | 266.22 |
| 2002-09-20 | 262.22 |
| 2002-09-23 | 260.53 |
| 2002-09-24 | 258.94 |
| 2002-09-25 | 258.97 |
| 2002-09-26 | 263.58 |
| 2002-09-27 | 264.58 |
| 2002-09-30 | 257.98 |
| 2002-10-01 | 257.99 |
| 2002-10-02 | 256.06 |
| 2002-10-03 | 251.41 |
| 2002-10-04 | 251.93 |
| 2002-10-07 | 249.61 |
| 2002-10-08 | 251.26 |
| 2002-10-09 | 252.26 |
| 2002-10-10 | 247.64 |
| 2002-10-11 | 249.63 |
| 2002-10-14 | 249.63 |
| 2002-10-15 | 259.79 |
| 2002-10-16 | 261.89 |
| 2002-10-17 | 266.10 |
| 2002-10-18 | 266.88 |
| 2002-10-21 | 265.50 |
| 2002-10-22 | 265.29 |
| 2002-10-23 | 272.55 |
| 2002-10-24 | 272.77 |
| 2002-10-25 | 273.52 |
| 2002-10-28 | 277.65 |
| 2002-10-29 | 271.41 |
| 2002-10-30 | 269.72 |
| 2002-10-31 | 266.73 |
| 2002-11-01 | 265.17 |
| 2002-11-04 | 274.97 |
| 2002-11-05 | 272.75 |
| 2002-11-06 | 274.64 |
| 2002-11-07 | 277.18 |
| 2002-11-08 | 274.15 |
| 2002-11-11 | 269.77 |
| 2002-11-12 | 270.97 |
| 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 | 281.65 |
| 2002-11-21 | 282.35 |
| 2002-11-22 | 283.67 |
| 2002-11-25 | 285.08 |
| 2002-11-26 | 282.95 |
| 2002-11-27 | 282.65 |
| 2002-11-28 | . |
| 2002-11-29 | 285.31 |
| 2002-12-02 | 288.61 |
| 2002-12-03 | 287.73 |
| 2002-12-04 | 281.26 |
| 2002-12-05 | 281.02 |
| 2002-12-06 | 280.65 |
| 2002-12-09 | 276.11 |
| 2002-12-10 | 276.38 |
| 2002-12-11 | 274.27 |
| 2002-12-12 | 273.82 |
| 2002-12-13 | 272.67 |
| 2002-12-16 | 273.06 |
| 2002-12-17 | 273.54 |
| 2002-12-18 | 268.41 |
| 2002-12-19 | 268.79 |
| 2002-12-20 | 271.32 |
| 2002-12-23 | 270.31 |
| 2002-12-24 | 269.54 |
| 2002-12-25 | . |
| 2002-12-26 | 269.55 |
| 2002-12-27 | 265.59 |
| 2002-12-30 | 261.19 |
| 2002-12-31 | 263.30 |
| 2003-01-01 | . |
| 2003-01-02 | 263.59 |
| 2003-01-03 | 270.52 |
| 2003-01-06 | 271.39 |
| 2003-01-07 | 269.79 |
| 2003-01-08 | 271.10 |
| 2003-01-09 | 271.08 |
| 2003-01-10 | 272.63 |
| 2003-01-13 | 275.82 |
| 2003-01-14 | 275.29 |
| 2003-01-15 | 278.42 |
| 2003-01-16 | 275.02 |
| 2003-01-17 | 270.19 |
| 2003-01-20 | . |
| 2003-01-21 | 268.52 |
| 2003-01-22 | 269.66 |
| 2003-01-23 | 271.22 |
| 2003-01-24 | 268.45 |
| 2003-01-27 | 264.01 |
| 2003-01-28 | 266.41 |
| 2003-01-29 | 263.79 |
| 2003-01-30 | 265.18 |
| 2003-01-31 | 265.19 |
| 2003-02-03 | 265.18 |
| 2003-02-04 | 263.86 |
| 2003-02-05 | 261.17 |
| 2003-02-06 | 260.22 |
| 2003-02-07 | 261.31 |
| 2003-02-10 | 263.96 |
| 2003-02-11 | 263.15 |
| 2003-02-12 | 267.31 |
| 2003-02-13 | 262.52 |
| 2003-02-14 | 262.87 |
| 2003-02-17 | . |
| 2003-02-18 | 269.35 |
| 2003-02-19 | 270.19 |
| 2003-02-20 | 267.80 |
| 2003-02-21 | 264.07 |
| 2003-02-24 | 263.27 |
| 2003-02-25 | 260.32 |
| 2003-02-26 | 260.31 |
| 2003-02-27 | 260.99 |
| 2003-02-28 | 261.87 |
| 2003-03-03 | 265.76 |
| 2003-03-04 | 263.26 |
| 2003-03-05 | 262.75 |
| 2003-03-06 | 258.76 |
| 2003-03-07 | 256.51 |
| 2003-03-10 | 253.37 |
| 2003-03-11 | 253.16 |
| 2003-03-12 | 253.21 |
| 2003-03-13 | 250.52 |
| 2003-03-14 | 255.03 |
| 2003-03-17 | 251.67 |
| 2003-03-18 | 255.70 |
| 2003-03-19 | 263.55 |
| 2003-03-20 | 264.23 |
| 2003-03-21 | 263.04 |
| 2003-03-24 | 261.07 |
| 2003-03-25 | 260.78 |
| 2003-03-26 | 260.71 |
| 2003-03-27 | 255.01 |
| 2003-03-28 | 255.67 |
| 2003-03-31 | 248.21 |
| 2003-04-01 | 247.26 |
| 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 | 244.56 |
| 2003-04-11 | 245.31 |
| 2003-04-14 | 241.04 |
| 2003-04-15 | 243.66 |
| 2003-04-16 | 244.73 |
| 2003-04-17 | 242.22 |
| 2003-04-18 | . |
| 2003-04-21 | 242.21 |
| 2003-04-22 | 241.95 |
| 2003-04-23 | 240.09 |
| 2003-04-24 | 239.63 |
| 2003-04-25 | 239.56 |
| 2003-04-28 | 241.52 |
| 2003-04-29 | 251.29 |
| 2003-04-30 | 248.12 |
| 2003-05-01 | 248.12 |
| 2003-05-02 | 251.85 |
| 2003-05-05 | 255.40 |
| 2003-05-06 | 254.64 |
| 2003-05-07 | 252.83 |
| 2003-05-08 | 252.83 |
| 2003-05-09 | 256.24 |
| 2003-05-12 | 260.23 |
| 2003-05-13 | 261.02 |
| 2003-05-14 | 260.32 |
| 2003-05-15 | 261.13 |
| 2003-05-16 | 260.23 |
| 2003-05-19 | 259.33 |
| 2003-05-20 | 258.52 |
| 2003-05-21 | 258.64 |
| 2003-05-22 | 261.12 |
| 2003-05-23 | 266.46 |
| 2003-05-26 | . |
| 2003-05-27 | 269.20 |
| 2003-05-28 | 270.38 |
| 2003-05-29 | 270.09 |
| 2003-05-30 | 269.50 |
| 2003-06-02 | 274.80 |
| 2003-06-03 | 274.68 |
| 2003-06-04 | 274.68 |
| 2003-06-05 | 273.19 |
| 2003-06-06 | 275.07 |
| 2003-06-09 | 276.57 |
| 2003-06-10 | 277.71 |
| 2003-06-11 | 277.58 |
| 2003-06-12 | 278.05 |
| 2003-06-13 | 279.44 |
| 2003-06-16 | 278.93 |
| 2003-06-17 | 281.81 |
| 2003-06-18 | 280.17 |
| 2003-06-19 | 280.38 |
| 2003-06-20 | 279.34 |
| 2003-06-23 | 274.24 |
| 2003-06-24 | 270.52 |
| 2003-06-25 | 270.85 |
| 2003-06-26 | 272.73 |
| 2003-06-27 | 273.84 |
| 2003-06-30 | 271.98 |
| 2003-07-01 | 271.97 |
| 2003-07-02 | 273.05 |
| 2003-07-03 | 272.95 |
| 2003-07-04 | . |
| 2003-07-07 | 279.41 |
| 2003-07-08 | 281.88 |
| 2003-07-09 | 284.30 |
| 2003-07-10 | 282.98 |
| 2003-07-11 | 280.70 |
| 2003-07-14 | 287.28 |
| 2003-07-15 | 286.34 |
| 2003-07-16 | 288.27 |
| 2003-07-17 | 286.26 |
| 2003-07-18 | 288.47 |
| 2003-07-21 | 286.38 |
| 2003-07-22 | 284.14 |
| 2003-07-23 | 281.31 |
| 2003-07-24 | 281.66 |
| 2003-07-25 | 282.56 |
| 2003-07-28 | 287.14 |
| 2003-07-29 | 288.03 |
| 2003-07-30 | 286.86 |
| 2003-07-31 | 287.89 |
| 2003-08-01 | 291.51 |
| 2003-08-04 | 290.70 |
| 2003-08-05 | 290.05 |
| 2003-08-06 | 283.61 |
| 2003-08-07 | 281.90 |
| 2003-08-08 | 282.85 |
| 2003-08-11 | 286.19 |
| 2003-08-12 | 289.81 |
| 2003-08-13 | 293.43 |
| 2003-08-14 | 296.34 |
| 2003-08-15 | 296.66 |
| 2003-08-18 | 300.52 |
| 2003-08-19 | 300.90 |
| 2003-08-20 | 302.63 |
| 2003-08-21 | 309.26 |
| 2003-08-22 | 315.37 |
| 2003-08-25 | 317.53 |
| 2003-08-26 | 316.50 |
| 2003-08-27 | 315.47 |
| 2003-08-28 | 316.26 |
| 2003-08-29 | 320.81 |
| 2003-09-01 | . |
| 2003-09-02 | 325.45 |
| 2003-09-03 | 331.61 |
| 2003-09-04 | 333.32 |
| 2003-09-05 | 331.57 |
| 2003-09-08 | 330.87 |
| 2003-09-09 | 327.19 |
| 2003-09-10 | 317.90 |
| 2003-09-11 | 321.14 |
| 2003-09-12 | 321.14 |
| 2003-09-15 | 326.46 |
| 2003-09-16 | 328.24 |
| 2003-09-17 | 331.32 |
| 2003-09-18 | 327.25 |
| 2003-09-19 | 320.74 |
| 2003-09-22 | 320.22 |
| 2003-09-23 | 327.54 |
| 2003-09-24 | 341.04 |
| 2003-09-25 | 338.25 |
| 2003-09-26 | 338.20 |
| 2003-09-29 | 333.24 |
| 2003-09-30 | 336.42 |
| 2003-10-01 | 336.67 |
| 2003-10-02 | 349.78 |
| 2003-10-03 | 348.93 |
| 2003-10-06 | 353.72 |
| 2003-10-07 | 348.23 |
| 2003-10-08 | 343.10 |
| 2003-10-09 | 346.04 |
| 2003-10-10 | 350.45 |
| 2003-10-13 | 350.84 |
| 2003-10-14 | 346.91 |
| 2003-10-15 | 351.92 |
| 2003-10-16 | 350.59 |
| 2003-10-17 | 351.00 |
| 2003-10-20 | 353.48 |
| 2003-10-21 | 355.43 |
| 2003-10-22 | 353.60 |
| 2003-10-23 | 342.12 |
| 2003-10-24 | 340.30 |
| 2003-10-27 | 340.90 |
| 2003-10-28 | 348.11 |
| 2003-10-29 | 348.31 |
| 2003-10-30 | 346.97 |
| 2003-10-31 | 348.48 |
| 2003-11-03 | 351.46 |
| 2003-11-04 | 353.17 |
| 2003-11-05 | 353.64 |
| 2003-11-06 | 348.18 |
| 2003-11-07 | 349.76 |
| 2003-11-10 | 347.43 |
| 2003-11-11 | 344.01 |
| 2003-11-12 | 340.15 |
| 2003-11-13 | 346.17 |
| 2003-11-14 | 346.79 |
| 2003-11-17 | 338.75 |
| 2003-11-18 | 336.69 |
| 2003-11-19 | 332.07 |
| 2003-11-20 | 333.24 |
| 2003-11-21 | 332.98 |
| 2003-11-24 | 331.27 |
| 2003-11-25 | 336.23 |
| 2003-11-26 | 339.10 |
| 2003-11-27 | . |
| 2003-11-28 | 345.86 |
| 2003-12-01 | 351.08 |
| 2003-12-02 | 350.58 |
| 2003-12-03 | 349.30 |
| 2003-12-04 | 348.40 |
| 2003-12-05 | 348.30 |
| 2003-12-08 | 342.70 |
| 2003-12-09 | 347.69 |
| 2003-12-10 | 346.61 |
| 2003-12-11 | 354.44 |
| 2003-12-12 | 354.59 |
| 2003-12-15 | 352.68 |
| 2003-12-16 | 345.51 |
| 2003-12-17 | 342.34 |
| 2003-12-18 | 340.52 |
| 2003-12-19 | 343.44 |
| 2003-12-22 | 345.93 |
| 2003-12-23 | 345.66 |
| 2003-12-24 | 346.84 |
| 2003-12-25 | . |
| 2003-12-26 | 346.82 |
| 2003-12-29 | 346.58 |
| 2003-12-30 | 350.03 |
| 2003-12-31 | 352.04 |
| 2004-01-01 | . |
| 2004-01-02 | 357.67 |
| 2004-01-05 | 365.98 |
| 2004-01-06 | 369.24 |
| 2004-01-07 | 369.37 |
| 2004-01-08 | 366.11 |
| 2004-01-09 | 374.09 |
| 2004-01-12 | 377.85 |
| 2004-01-13 | 379.55 |
| 2004-01-14 | 383.55 |
| 2004-01-15 | 379.91 |
| 2004-01-16 | 379.01 |
| 2004-01-19 | . |
| 2004-01-20 | 391.81 |
| 2004-01-21 | 397.85 |
| 2004-01-22 | 397.88 |
| 2004-01-23 | 397.89 |
| 2004-01-26 | 402.58 |
| 2004-01-27 | 401.66 |
| 2004-01-28 | 390.40 |
| 2004-01-29 | 384.31 |
| 2004-01-30 | 385.96 |
| 2004-02-02 | 376.23 |
| 2004-02-03 | 381.02 |
| 2004-02-04 | 382.17 |
| 2004-02-05 | 381.23 |
| 2004-02-06 | 389.38 |
| 2004-02-09 | 397.02 |
| 2004-02-10 | 395.29 |
| 2004-02-11 | 393.83 |
| 2004-02-12 | 395.86 |
| 2004-02-13 | 397.97 |
| 2004-02-16 | . |
| 2004-02-17 | 400.14 |
| 2004-02-18 | 402.35 |
| 2004-02-19 | 402.07 |
| 2004-02-20 | 399.69 |
| 2004-02-23 | 395.13 |
| 2004-02-24 | 395.81 |
| 2004-02-25 | 391.02 |
| 2004-02-26 | 392.18 |
| 2004-02-27 | 399.23 |
| 2004-03-01 | 400.85 |
| 2004-03-02 | 395.51 |
| 2004-03-03 | 388.89 |
| 2004-03-04 | 390.31 |
| 2004-03-05 | 389.30 |
| 2004-03-08 | 391.08 |
| 2004-03-09 | 385.49 |
| 2004-03-10 | 381.95 |
| 2004-03-11 | 376.34 |
| 2004-03-12 | 373.31 |
| 2004-03-15 | 373.16 |
| 2004-03-16 | 375.26 |
| 2004-03-17 | 376.79 |
| 2004-03-18 | 374.11 |
| 2004-03-19 | 376.71 |
| 2004-03-22 | 369.51 |
| 2004-03-23 | 372.11 |
| 2004-03-24 | 375.25 |
| 2004-03-25 | 368.85 |
| 2004-03-26 | 369.68 |
| 2004-03-29 | 368.43 |
| 2004-03-30 | 376.22 |
| 2004-03-31 | 375.11 |
| 2004-04-01 | 377.27 |
| 2004-04-02 | 380.41 |
| 2004-04-05 | 380.34 |
| 2004-04-06 | 384.98 |
| 2004-04-07 | 385.73 |
| 2004-04-08 | 385.71 |
| 2004-04-09 | . |
| 2004-04-12 | 385.70 |
| 2004-04-13 | 390.20 |
| 2004-04-14 | 379.37 |
| 2004-04-15 | 372.05 |
| 2004-04-16 | 371.65 |
| 2004-04-19 | 370.63 |
| 2004-04-20 | 371.02 |
| 2004-04-21 | 364.94 |
| 2004-04-22 | 361.39 |
| 2004-04-23 | 369.46 |
| 2004-04-26 | 361.51 |
| 2004-04-27 | 362.64 |
| 2004-04-28 | 362.25 |
| 2004-04-29 | 358.37 |
| 2004-04-30 | 358.65 |
| 2004-05-03 | 358.70 |
| 2004-05-04 | 363.51 |
| 2004-05-05 | 357.29 |
| 2004-05-06 | 358.23 |
| 2004-05-07 | 354.07 |
| 2004-05-10 | 339.55 |
| 2004-05-11 | 342.17 |
| 2004-05-12 | 344.11 |
| 2004-05-13 | 338.35 |
| 2004-05-14 | 333.97 |
| 2004-05-17 | 321.02 |
| 2004-05-18 | 322.49 |
| 2004-05-19 | 337.31 |
| 2004-05-20 | 333.63 |
| 2004-05-21 | 344.42 |
| 2004-05-24 | 348.73 |
| 2004-05-25 | 349.17 |
| 2004-05-26 | 349.15 |
| 2004-05-27 | 356.24 |
| 2004-05-28 | 358.38 |
| 2004-05-31 | . |
| 2004-06-01 | 356.38 |
| 2004-06-02 | 357.26 |
| 2004-06-03 | 350.02 |
| 2004-06-04 | 352.47 |
| 2004-06-07 | 363.57 |
| 2004-06-08 | 363.21 |
| 2004-06-09 | 362.12 |
| 2004-06-10 | 365.63 |
| 2004-06-11 | . |
| 2004-06-14 | 355.68 |
| 2004-06-15 | 354.82 |
| 2004-06-16 | 357.75 |
| 2004-06-17 | 355.31 |
| 2004-06-18 | 348.77 |
| 2004-06-21 | 347.81 |
| 2004-06-22 | 347.80 |
| 2004-06-23 | 347.31 |
| 2004-06-24 | 355.40 |
| 2004-06-25 | 355.23 |
| 2004-06-28 | 356.90 |
| 2004-06-29 | 354.44 |
| 2004-06-30 | 360.04 |
| 2004-07-01 | 360.04 |
| 2004-07-02 | 358.93 |
| 2004-07-05 | . |
| 2004-07-06 | 363.59 |
| 2004-07-07 | 365.88 |
| 2004-07-08 | 360.33 |
| 2004-07-09 | 361.46 |
| 2004-07-12 | 363.01 |
| 2004-07-13 | 358.91 |
| 2004-07-14 | 354.74 |
| 2004-07-15 | 355.35 |
| 2004-07-16 | 358.99 |
| 2004-07-19 | 361.16 |
| 2004-07-20 | 360.60 |
| 2004-07-21 | 369.66 |
| 2004-07-22 | 367.92 |
| 2004-07-23 | 369.38 |
| 2004-07-26 | 368.75 |
| 2004-07-27 | 367.95 |
| 2004-07-28 | 368.37 |
| 2004-07-29 | 364.42 |
| 2004-07-30 | 365.38 |
| 2004-08-02 | 363.67 |
| 2004-08-03 | 366.20 |
| 2004-08-04 | 365.08 |
| 2004-08-05 | 371.88 |
| 2004-08-06 | 372.84 |
| 2004-08-09 | 374.16 |
| 2004-08-10 | 373.26 |
| 2004-08-11 | 370.56 |
| 2004-08-12 | 373.45 |
| 2004-08-13 | 371.87 |
| 2004-08-16 | 367.02 |
| 2004-08-17 | 367.82 |
| 2004-08-18 | 368.57 |
| 2004-08-19 | 374.42 |
| 2004-08-20 | 374.77 |
| 2004-08-23 | 379.25 |
| 2004-08-24 | 385.69 |
| 2004-08-25 | 391.18 |
| 2004-08-26 | 392.01 |
| 2004-08-27 | 389.62 |
| 2004-08-30 | 392.22 |
| 2004-08-31 | 393.10 |
| 2004-09-01 | 397.27 |
| 2004-09-02 | 397.54 |
| 2004-09-03 | 394.31 |
| 2004-09-06 | . |
| 2004-09-07 | 403.54 |
| 2004-09-08 | 400.24 |
| 2004-09-09 | 398.09 |
| 2004-09-10 | 398.98 |
| 2004-09-13 | 404.00 |
| 2004-09-14 | 404.13 |
| 2004-09-15 | 401.85 |
| 2004-09-16 | 407.04 |
| 2004-09-17 | 406.72 |
| 2004-09-20 | 405.10 |
| 2004-09-21 | 407.10 |
| 2004-09-22 | 407.00 |
| 2004-09-23 | 404.50 |
| 2004-09-24 | 395.66 |
| 2004-09-27 | 395.22 |
| 2004-09-28 | 392.74 |
| 2004-09-29 | 392.77 |
| 2004-09-30 | 397.74 |
| 2004-10-01 | 397.78 |
| 2004-10-04 | 405.55 |
| 2004-10-05 | 405.79 |
| 2004-10-06 | 402.72 |
| 2004-10-07 | 402.99 |
| 2004-10-08 | 400.45 |
| 2004-10-11 | 400.44 |
| 2004-10-12 | 400.18 |
| 2004-10-13 | 397.77 |
| 2004-10-14 | 393.78 |
| 2004-10-15 | 395.48 |
| 2004-10-18 | 394.24 |
| 2004-10-19 | 397.41 |
| 2004-10-20 | 392.24 |
| 2004-10-21 | 391.87 |
| 2004-10-22 | 391.80 |
| 2004-10-25 | 386.37 |
| 2004-10-26 | 386.78 |
| 2004-10-27 | 387.48 |
| 2004-10-28 | 397.13 |
| 2004-10-29 | 395.93 |
| 2004-11-01 | 396.46 |
| 2004-11-02 | 403.22 |
| 2004-11-03 | 407.66 |
| 2004-11-04 | 405.93 |
| 2004-11-05 | 410.90 |
| 2004-11-08 | 411.96 |
| 2004-11-09 | 410.58 |
| 2004-11-10 | 414.14 |
| 2004-11-11 | 411.19 |
| 2004-11-12 | 416.19 |
| 2004-11-15 | 419.37 |
| 2004-11-16 | 415.79 |
| 2004-11-17 | 419.19 |
| 2004-11-18 | 420.21 |
| 2004-11-19 | 421.12 |
| 2004-11-22 | 421.29 |
| 2004-11-23 | 428.92 |
| 2004-11-24 | 428.97 |
| 2004-11-25 | . |
| 2004-11-26 | 429.07 |
| 2004-11-29 | 434.02 |
| 2004-11-30 | 432.42 |
| 2004-12-01 | 434.72 |
| 2004-12-02 | 437.04 |
| 2004-12-03 | 434.43 |
| 2004-12-06 | 435.42 |
| 2004-12-07 | 436.84 |
| 2004-12-08 | 432.03 |
| 2004-12-09 | 430.16 |
| 2004-12-10 | 427.28 |
| 2004-12-13 | 427.65 |
| 2004-12-14 | 432.59 |
| 2004-12-15 | 434.34 |
| 2004-12-16 | 433.39 |
| 2004-12-17 | 434.24 |
| 2004-12-20 | 439.23 |
| 2004-12-21 | 437.66 |
| 2004-12-22 | 436.12 |
| 2004-12-23 | 440.49 |
| 2004-12-24 | . |
| 2004-12-27 | 439.34 |
| 2004-12-28 | 441.45 |
| 2004-12-29 | 442.49 |
| 2004-12-30 | 441.02 |
| 2004-12-31 | 443.40 |
| 2005-01-03 | 443.56 |
| 2005-01-04 | 438.12 |
| 2005-01-05 | 427.82 |
| 2005-01-06 | 425.77 |
| 2005-01-07 | 421.72 |
| 2005-01-10 | 422.09 |
| 2005-01-11 | 419.83 |
| 2005-01-12 | 422.13 |
| 2005-01-13 | 423.59 |
| 2005-01-14 | 420.18 |
| 2005-01-17 | . |
| 2005-01-18 | 423.46 |
| 2005-01-19 | 424.15 |
| 2005-01-20 | 419.03 |
| 2005-01-21 | 416.64 |
| 2005-01-24 | 412.92 |
| 2005-01-25 | 419.51 |
| 2005-01-26 | 421.80 |
| 2005-01-27 | 420.61 |
#2005-01-28| 421.77
#2005-01-31| 423.68
#2005-02-01| 419.39
#2005-02-02| 418.89
#2005-02-03| 418.64
#2005-02-04| 419.39
#2005-02-07| 424.55
#2005-02-08| 425.30
#2005-02-09| 425.30
#2005-02-10| 425.30
#2005-02-11| 425.29
#2005-02-14| 428.42
#2005-02-15| 427.95
#2005-02-16| 429.36
#2005-02-17| 426.64
#2005-02-18| 430.97
#2005-02-21| .
#2005-02-22| 430.68
#2005-02-23| 427.10
#2005-02-24| 433.08
#2005-02-25| 436.84
#2005-02-28| 436.93
#2005-03-01| 435.83
#2005-03-02| 430.93
#2005-03-03| 430.95
#2005-03-04| 425.85
#2005-03-07| 426.39
#2005-03-08| 429.26
#2005-03-09| 433.01
#2005-03-10| 430.30
#2005-03-11| 431.46
#2005-03-14| 430.54
#2005-03-15| 427.18
#2005-03-16| 430.65
#2005-03-17| 430.54
#2005-03-18| 430.81
#2005-03-21| 431.76
#2005-03-22| 430.15
#2005-03-23| 424.81
#2005-03-24| 423.93
#2005-03-25| .
#2005-03-28| 423.93
#2005-03-29| 418.55
#2005-03-30| 419.19
#2005-03-31| 422.03
#2005-04-01| 423.38
#2005-04-04| 425.78
#2005-04-05| 425.76
#2005-04-06| 425.77
#2005-04-07| 427.20
#2005-04-08| 429.16
#2005-04-11| 428.61
#2005-04-12| 429.07
#2005-04-13| 433.32
#2005-04-14| 433.95
#2005-04-15| 429.73
#2005-04-18| 421.65
#2005-04-19| 424.67
#2005-04-20| 425.92
#2005-04-21| 429.22
#2005-04-22| 432.74
#2005-04-25| 434.60
#2005-04-26| 439.62
#2005-04-27| 439.31
#2005-04-28| 440.82
#2005-04-29| 440.94
#2005-05-02| 440.88
#2005-05-03| 441.22
#2005-05-04| 442.95
#2005-05-05| 446.05
#2005-05-06| 445.28
#2005-05-09| 447.51
#2005-05-10| 445.76
#2005-05-11| 442.52
#2005-05-12| 444.36
#2005-05-13| 441.84
#2005-05-16| 441.78
#2005-05-17| 436.86
#2005-05-18| 436.87
#2005-05-19| 437.53
#2005-05-20| 436.83
#2005-05-23| 435.92
#2005-05-24| 438.18
#2005-05-25| 433.90
#2005-05-26| 434.16
#2005-05-27| 439.38
#2005-05-30| .
#2005-05-31| 442.04
#2005-06-01| 442.72
#2005-06-02| 440.26
#2005-06-03| 440.58
#2005-06-06| 442.05
#2005-06-07| 441.23
#2005-06-08| 443.48
#2005-06-09| 444.07
#2005-06-10| 444.75
#2005-06-13| 445.36
#2005-06-14| 444.83
#2005-06-15| 443.34
#2005-06-16| 442.01
#2005-06-17| 446.28
#2005-06-20| 446.82
#2005-06-21| 448.07
#2005-06-22| 453.58
#2005-06-23| 455.08
#2005-06-24| 457.19
#2005-06-27| 456.72
#2005-06-28| 458.02
#2005-06-29| 458.37
#2005-06-30| 458.83
#2005-07-01| 458.88
#2005-07-04| .
#2005-07-05| 456.75
#2005-07-06| 457.65
#2005-07-07| 455.38
#2005-07-08| 454.26
#2005-07-11| 459.87
#2005-07-12| 459.64
#2005-07-13| 465.09
#2005-07-14| 472.23
#2005-07-15| 474.34
#2005-07-18| 479.92
#2005-07-19| 477.98
#2005-07-20| 479.82
#2005-07-21| 478.12
#2005-07-22| 484.13
#2005-07-25| 483.33
#2005-07-26| 481.20
#2005-07-27| 482.74
#2005-07-28| 484.24
#2005-07-29| 485.08
#2005-08-01| 487.29
#2005-08-02| 491.61
#2005-08-03| 492.81
#2005-08-04| 492.77
#2005-08-05| 490.38
#2005-08-08| 490.48
#2005-08-09| 486.74
#2005-08-10| 492.06
#2005-08-11| 493.93
#2005-08-12| 493.43
#2005-08-15| 493.04
#2005-08-16| 492.87
#2005-08-17| 495.99
#2005-08-18| 488.26
#2005-08-19| 484.98
#2005-08-22| 488.63
#2005-08-23| 480.62
#2005-08-24| 477.88
#2005-08-25| 478.09
#2005-08-26| 481.34
#2005-08-29| 477.19
#2005-08-30| 480.34
#2005-08-31| 480.97
#2005-09-01| 489.05
#2005-09-02| 492.89
#2005-09-05| .
#2005-09-06| 491.71
#2005-09-07| 493.01
#2005-09-08| 491.87
#2005-09-09| 492.38
#2005-09-12| 493.61
#2005-09-13| 490.65
#2005-09-14| 490.59
#2005-09-15| 488.34
#2005-09-16| 485.24
#2005-09-19| 485.18
#2005-09-20| 490.35
#2005-09-21| 489.32
#2005-09-22| 487.61
#2005-09-23| 486.64
#2005-09-26| 491.46
#2005-09-27| 489.12
#2005-09-28| 490.61
#2005-09-29| 495.28
#2005-09-30| 495.64
#2005-10-03| 496.65
#2005-10-04| 497.02
#2005-10-05| 490.90
#2005-10-06| 482.21
#2005-10-07| 482.70
#2005-10-10| 482.15
#2005-10-11| 482.08
#2005-10-12| 473.16
#2005-10-13| 474.07
#2005-10-14| 470.77
#2005-10-17| 472.29
#2005-10-18| 474.43
#2005-10-19| 468.08
#2005-10-20| 467.73
#2005-10-21| 470.06
#2005-10-24| 466.83
#2005-10-25| 466.31
#2005-10-26| 466.23
#2005-10-27| 462.78
#2005-10-28| 458.44
#2005-10-31| 464.43
#2005-11-01| 472.36
#2005-11-02| 472.37
#2005-11-03| 473.39
#2005-11-04| 470.47
#2005-11-07| 463.24
#2005-11-08| 462.78
#2005-11-09| 465.97
#2005-11-10| 466.73
#2005-11-11| 470.57
#2005-11-14| 466.18
#2005-11-15| 465.59
#2005-11-16| 464.30
#2005-11-17| 468.93
#2005-11-18| 472.83
#2005-11-21| 472.15
#2005-11-22| 471.62
#2005-11-23| 480.47
#2005-11-24| .
#2005-11-25| 482.67
#2005-11-28| 483.32
#2005-11-29| 481.18
#2005-11-30| 477.05
#2005-12-01| 479.88
#2005-12-02| 482.45
#2005-12-05| 482.11
#2005-12-06| 479.56
#2005-12-07| 482.68
#2005-12-08| 476.42
#2005-12-09| 478.64
#2005-12-12| 481.30
#2005-12-13| 478.84
#2005-12-14| 480.22
#2005-12-15| 483.44
#2005-12-16| 482.31
#2005-12-19| 487.60
#2005-12-20| 486.14
#2005-12-21| 487.77
#2005-12-22| 487.29
#2005-12-23| 489.43
#2005-12-26| .
#2005-12-27| 489.45
#2005-12-28| 487.87
#2005-12-29| 487.37
#2005-12-30| 483.21
#2006-01-02| .
#2006-01-03| 484.30
#2006-01-04| 492.46
#2006-01-05| 494.81
#2006-01-06| 498.52
#2006-01-09| 505.85
#2006-01-10| 506.67
#2006-01-11| 507.88
#2006-01-12| 508.92
#2006-01-13| 510.53
#2006-01-16| .
#2006-01-17| 503.31
#2006-01-18| 500.95
#2006-01-19| 506.67
#2006-01-20| 505.36
#2006-01-23| 499.38
#2006-01-24| 504.12
#2006-01-25| 504.45
#2006-01-26| 503.46
#2006-01-27| 511.13
#2006-01-30| 511.09
#2006-01-31| 511.08
#2006-02-01| 509.29
#2006-02-02| 508.12
#2006-02-03| 499.18
#2006-02-06| 501.70
#2006-02-07| 501.52
#2006-02-08| 497.11
#2006-02-09| 497.97
#2006-02-10| 497.32
#2006-02-13| 494.38
#2006-02-14| 497.81
#2006-02-15| 497.94
#2006-02-16| 499.17
#2006-02-17| 498.20
#2006-02-20| .
#2006-02-21| 501.90
#2006-02-22| 501.00
#2006-02-23| 506.60
#2006-02-24| 507.43
#2006-02-27| 510.31
#2006-02-28| 508.39
#2006-03-01| 507.68
#2006-03-02| 509.55
#2006-03-03| 508.22
#2006-03-06| 507.77
#2006-03-07| 499.90
#2006-03-08| 497.65
#2006-03-09| 498.22
#2006-03-10| 497.75
#2006-03-13| 501.97
#2006-03-14| 500.57
#2006-03-15| 506.87
#2006-03-16| 508.38
#2006-03-17| 510.31
#2006-03-20| 512.68
#2006-03-21| 512.63
#2006-03-22| 506.34
#2006-03-23| 510.54
#2006-03-24| 511.63
#2006-03-27| 517.28
#2006-03-28| 516.73
#2006-03-29| 513.68
#2006-03-30| 517.37
#2006-03-31| 514.90
#2006-04-03| 522.55
#2006-04-04| 523.94
#2006-04-05| 523.95
#2006-04-06| 535.09
#2006-04-07| 536.69
#2006-04-10| 537.26
#2006-04-11| 536.02
#2006-04-12| 531.97
#2006-04-13| 535.35
#2006-04-14| .
#2006-04-17| 535.37
#2006-04-18| 539.07
#2006-04-19| 545.36
#2006-04-20| 550.82
#2006-04-21| 552.66
#2006-04-24| 548.55
#2006-04-25| 542.78
#2006-04-26| 543.57
#2006-04-27| 547.28
#2006-04-28| 547.54
#2006-05-01| 547.57
#2006-05-02| 555.31
#2006-05-03| 560.18
#2006-05-04| 559.37
#2006-05-05| 559.40
#2006-05-08| 565.85
#2006-05-09| 559.43
#2006-05-10| 554.51
#2006-05-11| 558.45
#2006-05-12| 553.64
#2006-05-15| 541.16
#2006-05-16| 538.66
#2006-05-17| 543.64
#2006-05-18| 533.33
#2006-05-19| 533.80
#2006-05-22| 521.73
#2006-05-23| 520.01
#2006-05-24| 520.12
#2006-05-25| 515.55
#2006-05-26| 523.58
#2006-05-29| .
#2006-05-30| 522.46
#2006-05-31| 522.46
#2006-06-01| 517.47
#2006-06-02| 521.41
#2006-06-05| 524.23
#2006-06-06| 524.83
#2006-06-07| 518.02
#2006-06-08| 504.96
#2006-06-09| 507.38
#2006-06-12| 506.78
#2006-06-13| 494.36
#2006-06-14| 492.18
#2006-06-15| 497.60
#2006-06-16| 508.44
#2006-06-19| 505.89
#2006-06-20| 501.78
#2006-06-21| 501.09
#2006-06-22| 507.31
#2006-06-23| 507.42
#2006-06-26| 507.68
#2006-06-27| 506.26
#2006-06-28| 503.79
#2006-06-29| 510.30
#2006-06-30| 523.48
#2006-07-03| 525.61
#2006-07-04| .
#2006-07-05| 522.63
#2006-07-06| 526.72
#2006-07-07| 526.18
#2006-07-10| 527.96
#2006-07-11| 523.65
#2006-07-12| 523.95
#2006-07-13| 519.01
#2006-07-14| 514.30
#2006-07-17| 509.84
#2006-07-18| 510.04
#2006-07-19| 509.74
#2006-07-20| 521.11
#2006-07-21| 520.26
#2006-07-24| 520.57
#2006-07-25| 522.91
#2006-07-26| 525.06
#2006-07-27| 531.34
#2006-07-28| 531.00
#2006-07-31| 532.62
#2006-08-01| 532.63
#2006-08-02| 536.55
#2006-08-03| 536.97
#2006-08-04| 530.93
#2006-08-07| 531.43
#2006-08-08| 533.06
#2006-08-09| 540.31
#2006-08-10| 536.44
#2006-08-11| 538.27
#2006-08-14| 541.76
#2006-08-15| 542.95
#2006-08-16| 549.99
#2006-08-17| 550.02
#2006-08-18| 551.29
#2006-08-21| 543.88
#2006-08-22| 547.26
#2006-08-23| 545.62
#2006-08-24| 538.94
#2006-08-25| 538.77
#2006-08-28| 535.97
#2006-08-29| 540.47
#2006-08-30| 546.06
#2006-08-31| 551.13
#2006-09-01| 554.23
#2006-09-04| .
#2006-09-05| 555.05
#2006-09-06| 550.82
#2006-09-07| 547.89
#2006-09-08| 550.54
#2006-09-11| 543.91
#2006-09-12| 546.95
#2006-09-13| 551.56
#2006-09-14| 552.19
#2006-09-15| 555.33
#2006-09-18| 560.86
#2006-09-19| 561.39
#2006-09-20| 562.26
#2006-09-21| 564.69
#2006-09-22| 561.44
#2006-09-25| 559.02
#2006-09-26| 554.91
#2006-09-27| 557.67
#2006-09-28| 557.53
#2006-09-29| 556.62
#2006-10-02| 556.62
#2006-10-03| 558.64
#2006-10-04| 558.25
#2006-10-05| 564.57
#2006-10-06| 564.87
#2006-10-09| 560.13
#2006-10-10| 562.55
#2006-10-11| 561.03
#2006-10-12| 561.52
#2006-10-13| 563.36
#2006-10-16| 563.33
#2006-10-17| 562.39
#2006-10-18| 562.34
#2006-10-19| 561.13
#2006-10-20| 566.56
#2006-10-23| 565.97
#2006-10-24| 567.89
#2006-10-25| 566.16
#2006-10-26| 569.32
#2006-10-27| 567.78
#2006-10-30| 568.02
#2006-10-31| 566.55
#2006-11-01| 570.81
#2006-11-02| 575.55
#2006-11-03| 576.92
#2006-11-06| 579.51
#2006-11-07| 585.01
#2006-11-08| 583.40
#2006-11-09| 584.31
#2006-11-10| 584.05
#2006-11-13| 581.34
#2006-11-14| 582.87
#2006-11-15| 590.44
#2006-11-16| 592.60
#2006-11-17| 595.05
#2006-11-20| 589.55
#2006-11-21| 593.12
#2006-11-22| 601.17
#2006-11-23| .
#2006-11-24| 598.50
#2006-11-27| 599.99
#2006-11-28| 584.32
#2006-11-29| 588.94
#2006-11-30| 596.60
#2006-12-01| 589.54
#2006-12-04| 594.97
#2006-12-05| 601.59
#2006-12-06| 607.08
#2006-12-07| 603.22
#2006-12-08| 601.43
#2006-12-11| 605.55
#2006-12-12| 603.23
#2006-12-13| 599.73
#2006-12-14| 609.77
#2006-12-15| 619.65
#2006-12-18| 620.18
#2006-12-19| 613.71
#2006-12-20| 621.12
#2006-12-21| 621.46
#2006-12-22| 622.55
#2006-12-25| .
#2006-12-26| 622.40
#2006-12-27| 627.37
#2006-12-28| 634.37
#2006-12-29| 637.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 644.76
#2007-01-04| 634.29
#2007-01-05| 645.02
#2007-01-08| 648.87
#2007-01-09| 648.81
#2007-01-10| 637.95
#2007-01-11| 636.16
#2007-01-12| 643.30
#2007-01-15| .
#2007-01-16| 654.39
#2007-01-17| 657.67
#2007-01-18| 662.13
#2007-01-19| 664.01
#2007-01-22| 674.78
#2007-01-23| 671.24
#2007-01-24| 665.31
#2007-01-25| 659.39
#2007-01-26| 651.45
#2007-01-29| 652.21
#2007-01-30| 655.88
#2007-01-31| 646.88
#2007-02-01| 658.80
#2007-02-02| 668.18
#2007-02-05| 664.17
#2007-02-06| 668.82
#2007-02-07| 668.17
#2007-02-08| 672.23
#2007-02-09| 672.40
#2007-02-12| 670.80
#2007-02-13| 655.74
#2007-02-14| 658.34
#2007-02-15| 668.67
#2007-02-16| 670.97
#2007-02-19| .
#2007-02-20| 670.93
#2007-02-21| 667.48
#2007-02-22| 671.84
#2007-02-23| 670.93
#2007-02-26| 666.53
#2007-02-27| 653.22
#2007-02-28| 633.11
#2007-03-01| 623.40
#2007-03-02| 625.74
#2007-03-05| 602.10
#2007-03-06| 613.06
#2007-03-07| 614.23
#2007-03-08| 624.39
#2007-03-09| 630.18
#2007-03-12| 635.76
#2007-03-13| 634.07
#2007-03-14| 615.86
#2007-03-15| 619.25
#2007-03-16| 615.73
#2007-03-19| 625.14
#2007-03-20| 627.84
#2007-03-21| 635.80
#2007-03-22| 643.22
#2007-03-23| 643.29
#2007-03-26| 646.65
#2007-03-27| 645.26
#2007-03-28| 640.51
#2007-03-29| 647.52
#2007-03-30| 646.66
#2007-04-02| 649.07
#2007-04-03| 658.12
#2007-04-04| 666.94
#2007-04-05| 666.94
#2007-04-06| .
#2007-04-09| 666.82
#2007-04-10| 672.12
#2007-04-11| 672.85
#2007-04-12| 669.14
#2007-04-13| 664.19
#2007-04-16| 672.94
#2007-04-17| 672.28
#2007-04-18| 668.59
#2007-04-19| 656.45
#2007-04-20| 663.09
#2007-04-23| 667.73
#2007-04-24| 667.71
#2007-04-25| 667.75
#2007-04-26| 672.16
#2007-04-27| 668.99
#2007-04-30| 661.09
#2007-05-01| 660.99
#2007-05-02| 669.14
#2007-05-03| 679.19
#2007-05-04| 687.21
#2007-05-07| 687.47
#2007-05-08| 680.82
#2007-05-09| 687.31
#2007-05-10| 685.70
#2007-05-11| 676.68
#2007-05-14| 688.13
#2007-05-15| 683.71
#2007-05-16| 687.79
#2007-05-17| 691.68
#2007-05-18| 684.53
#2007-05-21| 685.31
#2007-05-22| 681.33
#2007-05-23| 679.43
#2007-05-24| 679.40
#2007-05-25| 672.14
#2007-05-28| .
#2007-05-29| 671.60
#2007-05-30| 667.86
#2007-05-31| 675.84
#2007-06-01| 675.94
#2007-06-04| 680.05
#2007-06-05| 682.64
#2007-06-06| 681.22
#2007-06-07| 679.68
#2007-06-08| 667.76
#2007-06-11| 670.61
#2007-06-12| 668.32
#2007-06-13| 667.34
#2007-06-14| 675.62
#2007-06-15| 678.19
#2007-06-18| 686.75
#2007-06-19| 686.77
#2007-06-20| 687.23
#2007-06-21| 693.02
#2007-06-22| 688.68
#2007-06-25| 683.93
#2007-06-26| 685.37
#2007-06-27| 685.58
#2007-06-28| 691.04
#2007-06-29| 688.65
#2007-07-02| 688.86
#2007-07-03| 697.66
#2007-07-04| .
#2007-07-05| 704.45
#2007-07-06| 720.04
#2007-07-09| 730.08
#2007-07-10| 727.54
#2007-07-11| 719.42
#2007-07-12| 722.25
#2007-07-13| 730.53
#2007-07-16| 725.62
#2007-07-17| 729.05
#2007-07-18| 723.77
#2007-07-19| 731.78
#2007-07-20| 740.39
#2007-07-23| 741.95
#2007-07-24| 748.87
#2007-07-25| 748.41
#2007-07-26| 743.32
#2007-07-27| 722.36
#2007-07-30| 725.58
#2007-07-31| 736.44
#2007-08-01| 713.54
#2007-08-02| 710.88
#2007-08-03| 709.65
#2007-08-06| 693.20
#2007-08-07| 694.62
#2007-08-08| 713.38
#2007-08-09| 712.08
#2007-08-10| 695.42
#2007-08-13| 697.78
#2007-08-14| 701.11
#2007-08-15| 681.81
#2007-08-16| 660.72
#2007-08-17| 649.45
#2007-08-20| 676.44
#2007-08-21| 682.59
#2007-08-22| 701.37
#2007-08-23| 720.52
#2007-08-24| 716.63
#2007-08-27| 731.60
#2007-08-28| 724.09
#2007-08-29| 711.11
#2007-08-30| 726.76
#2007-08-31| 741.94
#2007-09-03| .
#2007-09-04| 747.30
#2007-09-05| 758.60
#2007-09-06| 760.38
#2007-09-07| 764.85
#2007-09-10| 773.18
#2007-09-11| 773.38
#2007-09-12| 794.74
#2007-09-13| 803.82
#2007-09-14| 815.23
#2007-09-17| 799.34
#2007-09-18| 796.75
#2007-09-19| 829.29
#2007-09-20| 830.72
#2007-09-21| 837.01
#2007-09-24| 852.67
#2007-09-25| 846.97
#2007-09-26| 847.18
#2007-09-27| 861.34
#2007-09-28| 862.36
#2007-10-01| 862.24
#2007-10-02| 889.15
#2007-10-03| 859.84
#2007-10-04| 840.73
#2007-10-05| 867.11
#2007-10-08| 867.70
#2007-10-09| 885.63
#2007-10-10| 888.68
#2007-10-11| 898.72
#2007-10-12| 892.64
#2007-10-15| 897.41
#2007-10-16| 875.24
#2007-10-17| 881.34
#2007-10-18| 886.68
#2007-10-19| 886.67
#2007-10-22| 860.49
#2007-10-23| 879.87
#2007-10-24| 881.47
#2007-10-25| 904.02
#2007-10-26| 937.18
#2007-10-29| 978.54
#2007-10-30| 966.70
#2007-10-31| 954.40
#2007-11-01| 958.60
#2007-11-02| 926.12
#2007-11-05| 887.01
#2007-11-06| 913.01
#2007-11-07| 930.57
#2007-11-08| 909.08
#2007-11-09| 913.11
#2007-11-12| 890.88
#2007-11-13| 896.10
#2007-11-14| 922.71
#2007-11-15| 909.57
#2007-11-16| 875.18
#2007-11-19| 876.91
#2007-11-20| 877.46
#2007-11-21| 846.03
#2007-11-22| .
#2007-11-23| 842.41
#2007-11-26| 877.37
#2007-11-27| 870.80
#2007-11-28| 881.66
#2007-11-29| 919.83
#2007-11-30| 927.57
#2007-12-03| 933.96
#2007-12-04| 941.01
#2007-12-05| 952.39
#2007-12-06| 954.08
#2007-12-07| 917.40
#2007-12-10| 917.49
#2007-12-11| 946.59
#2007-12-12| 923.16
#2007-12-13| 903.87
#2007-12-14| 903.43
#2007-12-17| 863.30
#2007-12-18| 869.85
#2007-12-19| 881.99
#2007-12-20| 881.97
#2007-12-21| 910.29
#2007-12-24| 922.90
#2007-12-25| .
#2007-12-26| 922.59
#2007-12-27| 914.70
#2007-12-28| 902.30
#2007-12-31| 924.91
#2008-01-01| .
#2008-01-02| 919.81
#2008-01-03| 905.14
#2008-01-04| 926.74
#2008-01-07| 926.42
#2008-01-08| 916.17
#2008-01-09| 928.19
#2008-01-10| 906.28
#2008-01-11| 891.61
#2008-01-14| 881.29
#2008-01-15| 869.84
#2008-01-16| 831.17
#2008-01-17| 842.08
#2008-01-18| 847.50
#2008-01-21| .
#2008-01-22| 757.95
#2008-01-23| 817.09
#2008-01-24| 799.76
#2008-01-25| 848.92
#2008-01-28| 818.29
#2008-01-29| 832.47
#2008-01-30| 817.73
#2008-01-31| 821.08
#2008-02-01| 817.54
#2008-02-04| 835.10
#2008-02-05| 824.99
#2008-02-06| 788.40
#2008-02-07| 788.52
#2008-02-08| 788.55
#2008-02-11| 767.42
#2008-02-12| 777.58
#2008-02-13| 776.94
#2008-02-14| 800.92
#2008-02-15| 800.96
#2008-02-18| .
#2008-02-19| 796.14
#2008-02-20| 780.87
#2008-02-21| 775.94
#2008-02-22| 762.86
#2008-02-25| 760.20
#2008-02-26| 778.69
#2008-02-27| 798.12
#2008-02-28| 803.85
#2008-02-29| 794.15
#2008-03-03| 772.97
#2008-03-04| 759.36
#2008-03-05| 758.51
#2008-03-06| 762.29
#2008-03-07| 734.56
#2008-03-10| 735.93
#2008-03-11| 748.68
#2008-03-12| 758.18
#2008-03-13| 726.58
#2008-03-14| 724.41
#2008-03-17| 695.86
#2008-03-18| 706.49
#2008-03-19| 718.05
#2008-03-20| 698.09
#2008-03-21| .
#2008-03-24| 697.95
#2008-03-25| 734.43
#2008-03-26| 738.72
#2008-03-27| 742.23
#2008-03-28| 756.39
#2008-03-31| 748.69
#2008-04-01| 749.67
#2008-04-02| 768.67
#2008-04-03| 777.19
#2008-04-04| 777.24
#2008-04-07| 777.99
#2008-04-08| 775.79
#2008-04-09| 765.06
#2008-04-10| 765.79
#2008-04-11| 774.37
#2008-04-14| 755.65
#2008-04-15| 756.96
#2008-04-16| 756.74
#2008-04-17| 769.39
#2008-04-18| 768.73
#2008-04-21| 784.31
#2008-04-22| 792.04
#2008-04-23| 796.30
#2008-04-24| 805.72
#2008-04-25| 804.41
#2008-04-28| 809.51
#2008-04-29| 818.88
#2008-04-30| 813.95
#2008-05-01| 814.09
#2008-05-02| 832.89
#2008-05-05| 832.93
#2008-05-06| 837.09
#2008-05-07| 820.61
#2008-05-08| 817.43
#2008-05-09| 806.35
#2008-05-12| 806.41
#2008-05-13| 819.87
#2008-05-14| 819.61
#2008-05-15| 821.64
#2008-05-16| 821.84
#2008-05-19| 820.91
#2008-05-20| 802.55
#2008-05-21| 808.03
#2008-05-22| 797.21
#2008-05-23| 796.34
#2008-05-26| .
#2008-05-27| 794.98
#2008-05-28| 800.93
#2008-05-29| 805.19
#2008-05-30| 813.27
#2008-06-02| 814.29
#2008-06-03| 806.70
#2008-06-04| 802.85
#2008-06-05| 808.97
#2008-06-06| 809.59
#2008-06-09| 809.69
#2008-06-10| 779.19
#2008-06-11| 777.86
#2008-06-12| 765.06
#2008-06-13| 751.90
#2008-06-16| 764.03
#2008-06-17| 763.09
#2008-06-18| 768.64
#2008-06-19| 752.53
#2008-06-20| 753.61
#2008-06-23| 750.56
#2008-06-24| 740.84
#2008-06-25| 739.88
#2008-06-26| 734.78
#2008-06-27| 721.40
#2008-06-30| 721.17
#2008-07-01| 721.06
#2008-07-02| 706.89
#2008-07-03| 693.82
#2008-07-04| .
#2008-07-07| 712.38
#2008-07-08| 689.36
#2008-07-09| 697.64
#2008-07-10| 697.25
#2008-07-11| 708.35
#2008-07-14| 702.26
#2008-07-15| 677.15
#2008-07-16| 680.86
#2008-07-17| 689.98
#2008-07-18| 695.01
#2008-07-21| 715.22
#2008-07-22| 713.47
#2008-07-23| 727.80
#2008-07-24| 726.14
#2008-07-25| 721.30
#2008-07-28| 720.86
#2008-07-29| 704.43
#2008-07-30| 713.53
#2008-07-31| 714.15
#2008-08-01| 716.46
#2008-08-04| 704.88
#2008-08-05| 687.35
#2008-08-06| 687.36
#2008-08-07| 692.01
#2008-08-08| 692.12
#2008-08-11| 696.32
#2008-08-12| 701.01
#2008-08-13| 694.83
#2008-08-14| 692.08
#2008-08-15| 683.30
#2008-08-18| 672.88
#2008-08-19| 653.34
#2008-08-20| 666.44
#2008-08-21| 649.38
#2008-08-22| 649.39
#2008-08-25| 670.49
#2008-08-26| 671.09
#2008-08-27| 680.92
#2008-08-28| 666.12
#2008-08-29| 676.77
#2008-09-01| .
#2008-09-02| 668.59
#2008-09-03| 659.50
#2008-09-04| 652.71
#2008-09-05| 638.89
#2008-09-08| 661.98
#2008-09-09| 655.26
#2008-09-10| 640.71
#2008-09-11| 627.51
#2008-09-12| 631.66
#2008-09-15| 631.95
#2008-09-16| 610.32
#2008-09-17| 597.22
#2008-09-18| 585.47
#2008-09-19| 610.78
#2008-09-22| 612.80
#2008-09-23| 584.90
#2008-09-24| 581.89
#2008-09-25| 581.93
#2008-09-26| 573.97
#2008-09-29| 552.84
#2008-09-30| 552.32
#2008-10-01| 552.17
#2008-10-02| 546.11
#2008-10-03| 530.70
#2008-10-06| 510.00
#2008-10-07| 509.80
#2008-10-08| 473.53
#2008-10-09| 486.29
#2008-10-10| 450.18
#2008-10-13| 489.99
#2008-10-14| 505.08
#2008-10-15| 481.22
#2008-10-16| 459.43
#2008-10-17| 445.08
#2008-10-20| 467.60
#2008-10-21| 463.38
#2008-10-22| 446.36
#2008-10-23| 430.73
#2008-10-24| 408.76
#2008-10-27| 358.71
#2008-10-28| 399.90
#2008-10-29| 412.76
#2008-10-30| 454.95
#2008-10-31| 440.74
#2008-11-03| 456.70
#2008-11-04| 456.26
#2008-11-05| 469.13
#2008-11-06| 446.31
#2008-11-07| 463.29
#2008-11-10| 461.13
#2008-11-11| 435.86
#2008-11-12| 432.08
#2008-11-13| 408.61
#2008-11-14| 413.88
#2008-11-17| 414.48
#2008-11-18| 396.47
#2008-11-19| 393.68
#2008-11-20| 378.74
#2008-11-21| 388.37
#2008-11-24| 382.97
#2008-11-25| 398.25
#2008-11-26| 414.23
#2008-11-27| .
#2008-11-28| 432.07
#2008-12-01| 433.17
#2008-12-02| 414.85
#2008-12-03| 411.34
#2008-12-04| 406.93
#2008-12-05| 413.16
#2008-12-08| 448.62
#2008-12-09| 443.58
#2008-12-10| 466.97
#2008-12-11| 471.09
#2008-12-12| 449.77
#2008-12-15| 461.68
#2008-12-16| 462.47
#2008-12-17| 464.24
#2008-12-18| 470.63
#2008-12-19| 463.11
#2008-12-22| 452.26
#2008-12-23| 443.37
#2008-12-24| 445.82
#2008-12-25| .
#2008-12-26| 445.84
#2008-12-29| 449.59
#2008-12-30| 443.80
#2008-12-31| 448.90
#2009-01-01| .
#2009-01-02| 462.32
#2009-01-05| 473.40
#2009-01-06| 480.62
#2009-01-07| 478.79
#2009-01-08| 464.86
#2009-01-09| 463.33
#2009-01-12| 456.70
#2009-01-13| 445.90
#2009-01-14| 445.77
#2009-01-15| 429.95
#2009-01-16| 434.18
#2009-01-19| .
#2009-01-20| 433.02
#2009-01-21| 424.11
#2009-01-22| 425.76
#2009-01-23| 425.64
#2009-01-26| 425.65
#2009-01-27| 425.48
#2009-01-28| 425.54
#2009-01-29| 438.64
#2009-01-30| 451.37
#2009-02-02| 436.35
#2009-02-03| 424.83
#2009-02-04| 428.21
#2009-02-05| 421.35
#2009-02-06| 431.78
#2009-02-09| 436.50
#2009-02-10| 435.81
#2009-02-11| 430.13
#2009-02-12| 424.94
#2009-02-13| 431.23
#2009-02-16| .
#2009-02-17| 421.34
#2009-02-18| 426.23
#2009-02-19| 426.36
#2009-02-20| 416.99
#2009-02-23| 433.45
#2009-02-24| 423.14
#2009-02-25| 428.67
#2009-02-26| 426.91
#2009-02-27| 428.08
#2009-03-02| 410.24
#2009-03-03| 408.49
#2009-03-04| 417.10
#2009-03-05| 408.34
#2009-03-06| 396.93
#2009-03-09| 387.66
#2009-03-10| 392.14
#2009-03-11| 400.51
#2009-03-12| 402.92
#2009-03-13| 417.34
#2009-03-16| 429.22
#2009-03-17| 426.80
#2009-03-18| 431.25
#2009-03-19| 437.59
#2009-03-20| 431.32
#2009-03-23| 453.71
#2009-03-24| 466.21
#2009-03-25| 457.64
#2009-03-26| 464.87
#2009-03-27| 461.52
#2009-03-30| 446.84
#2009-03-31| 447.24
#2009-04-01| 445.67
#2009-04-02| 475.75
#2009-04-03| 478.59
#2009-04-06| 490.23
#2009-04-07| 489.58
#2009-04-08| 479.29
#2009-04-09| 486.21
#2009-04-10| .
#2009-04-13| 486.20
#2009-04-14| 503.29
#2009-04-15| 501.23
#2009-04-16| 500.51
#2009-04-17| 506.44
#2009-04-20| 513.00
#2009-04-21| 503.19
#2009-04-22| 495.44
#2009-04-23| 504.87
#2009-04-24| 508.21
#2009-04-27| 494.81
#2009-04-28| 483.65
#2009-04-29| 496.26
#2009-04-30| 518.22
#2009-05-01| 518.22
#2009-05-04| 541.30
#2009-05-05| 542.25
#2009-05-06| 557.09
#2009-05-07| 563.89
#2009-05-08| 560.91
#2009-05-11| 551.15
#2009-05-12| 552.48
#2009-05-13| 558.11
#2009-05-14| 541.18
#2009-05-15| 548.64
#2009-05-18| 561.84
#2009-05-19| 572.25
#2009-05-20| 568.48
#2009-05-21| 558.63
#2009-05-22| 558.44
#2009-05-25| .
#2009-05-26| 576.66
#2009-05-27| 601.92
#2009-05-28| 601.93
#2009-05-29| 611.09
#2009-06-01| 625.36
#2009-06-02| 614.67
#2009-06-03| 628.56
#2009-06-04| 626.15
#2009-06-05| 634.16
#2009-06-08| 615.20
#2009-06-09| 607.71
#2009-06-10| 621.89
#2009-06-11| 613.29
#2009-06-12| 613.60
#2009-06-15| 602.31
#2009-06-16| 588.98
#2009-06-17| 585.11
#2009-06-18| 581.20
#2009-06-19| 584.72
#2009-06-22| 588.90
#2009-06-23| 576.25
#2009-06-24| 586.72
#2009-06-25| 600.99
#2009-06-26| 614.05
#2009-06-29| 611.03
#2009-06-30| 599.28
#2009-07-01| 599.28
#2009-07-02| 592.35
#2009-07-03| .
#2009-07-06| 589.04
#2009-07-07| 587.03
#2009-07-08| 581.16
#2009-07-09| 581.01
#2009-07-10| 581.66
#2009-07-13| 571.14
#2009-07-14| 589.08
#2009-07-15| 605.00
#2009-07-16| 607.68
#2009-07-17| 621.16
#2009-07-20| 642.41
#2009-07-21| 645.89
#2009-07-22| 640.83
#2009-07-23| 659.76
#2009-07-24| 657.53
#2009-07-27| 667.27
#2009-07-28| 678.43
#2009-07-29| 663.49
#2009-07-30| 670.90
#2009-07-31| 682.93
#2009-08-03| 687.70
#2009-08-04| 680.66
#2009-08-05| 669.03
#2009-08-06| 673.10
#2009-08-07| 654.35
#2009-08-10| 667.76
#2009-08-11| 676.71
#2009-08-12| 662.92
#2009-08-13| 669.96
#2009-08-14| 673.80
#2009-08-17| 654.25
#2009-08-18| 659.06
#2009-08-19| 650.02
#2009-08-20| 665.97
#2009-08-21| 665.15
#2009-08-24| 672.88
#2009-08-25| 666.99
#2009-08-26| 667.52
#2009-08-27| 659.84
#2009-08-28| 654.93
#2009-08-31| 634.06
#2009-09-01| 638.73
#2009-09-02| 629.46
#2009-09-03| 637.46
#2009-09-04| 654.72
#2009-09-07| .
#2009-09-08| 674.93
#2009-09-09| 675.26
#2009-09-10| 681.39
#2009-09-11| 682.53
#2009-09-14| 674.59
#2009-09-15| 671.48
#2009-09-16| 683.53
#2009-09-17| 693.16
#2009-09-18| 685.70
#2009-09-21| 684.96
#2009-09-22| 693.01
#2009-09-23| 691.48
#2009-09-24| 679.22
#2009-09-25| 679.11
#2009-09-28| 668.61
#2009-09-29| 681.49
#2009-09-30| 687.89
#2009-10-01| 687.89
#2009-10-02| 668.71
#2009-10-05| 663.99
#2009-10-06| 669.92
#2009-10-07| 683.13
#2009-10-08| 692.35
#2009-10-09| 694.57
#2009-10-12| 689.62
#2009-10-13| 691.36
#2009-10-14| 700.75
#2009-10-15| 701.35
#2009-10-16| 700.06
#2009-10-19| 706.45
#2009-10-20| 722.61
#2009-10-21| 726.80
#2009-10-22| 719.90
#2009-10-23| 721.88
#2009-10-26| 721.88
#2009-10-27| 709.49
#2009-10-28| 699.53
#2009-10-29| 686.92
#2009-10-30| 703.48
#2009-11-02| 695.50
#2009-11-03| 686.01
#2009-11-04| 694.62
#2009-11-05| 688.97
#2009-11-06| 698.08
#2009-11-09| 706.23
#2009-11-10| 705.66
#2009-11-11| 706.50
#2009-11-12| 704.46
#2009-11-13| 706.25
#2009-11-16| 715.57
#2009-11-17| 710.77
#2009-11-18| 706.97
#2009-11-19| 706.85
#2009-11-20| 701.42
#2009-11-23| 705.49
#2009-11-24| 700.02
#2009-11-25| 708.08
#2009-11-26| .
#2009-11-27| 679.03
#2009-11-30| 695.73
#2009-12-01| 705.93
#2009-12-02| 710.78
#2009-12-03| 722.25
#2009-12-04| 719.38
#2009-12-07| 717.23
#2009-12-08| 715.12
#2009-12-09| 708.58
#2009-12-10| 707.33
#2009-12-11| 713.47
#2009-12-14| 716.23
#2009-12-15| 708.14
#2009-12-16| 703.20
#2009-12-17| 693.28
#2009-12-18| 690.03
#2009-12-21| 682.58
#2009-12-22| 683.92
#2009-12-23| 692.90
#2009-12-24| 696.42
#2009-12-25| .
#2009-12-28| 696.63
#2009-12-29| 701.12
#2009-12-30| 703.61
#2009-12-31| 711.15
#2010-01-01| .
#2010-01-04| 713.25
#2010-01-05| 724.83
#2010-01-06| 727.12
#2010-01-07| 728.37
#2010-01-08| 729.37
#2010-01-11| 732.99
#2010-01-12| 734.12
#2010-01-13| 713.77
#2010-01-14| 712.45
#2010-01-15| 709.69
#2010-01-18| .
#2010-01-19| 710.10
#2010-01-20| 700.49
#2010-01-21| 684.76
#2010-01-22| 676.79
#2010-01-25| 679.18
#2010-01-26| 666.92
#2010-01-27| 660.53
#2010-01-28| 664.99
#2010-01-29| 661.79
#2010-02-01| 665.95
#2010-02-02| 669.65
#2010-02-03| 678.63
#2010-02-04| 669.80
#2010-02-05| 650.20
#2010-02-08| 648.36
#2010-02-09| 658.56
#2010-02-10| 661.92
#2010-02-11| 671.17
#2010-02-12| 675.36
#2010-02-15| .
#2010-02-16| 675.37
#2010-02-17| 680.54
#2010-02-18| 676.43
#2010-02-19| 662.19
#2010-02-22| 674.14
#2010-02-23| 682.78
#2010-02-24| 683.15
#2010-02-25| 681.02
#2010-02-26| 685.95
#2010-03-01| 697.79
#2010-03-02| 699.67
#2010-03-03| 696.23
#2010-03-04| 693.33
#2010-03-05| 699.72
#2010-03-08| 714.24
#2010-03-09| 714.92
#2010-03-10| 714.07
#2010-03-11| 717.04
#2010-03-12| 717.78
#2010-03-15| 716.95
#2010-03-16| 714.73
#2010-03-17| 728.45
#2010-03-18| 727.59
#2010-03-19| 731.13
#2010-03-22| 718.53
#2010-03-23| 721.60
#2010-03-24| 723.02
#2010-03-25| 715.51
#2010-03-26| 727.26
#2010-03-29| 731.38
#2010-03-30| 732.29
#2010-03-31| 722.29
#2010-04-01| 731.90
#2010-04-02| .
#2010-04-05| 732.01
#2010-04-06| 732.07
#2010-04-07| 741.88
#2010-04-08| 739.51
#2010-04-09| 748.11
#2010-04-12| 745.61
#2010-04-13| 745.40
#2010-04-14| 746.09
#2010-04-15| 744.63
#2010-04-16| 734.08
#2010-04-19| 724.36
#2010-04-20| 725.21
#2010-04-21| 726.97
#2010-04-22| 721.80
#2010-04-23| 714.10
#2010-04-26| 724.41
#2010-04-27| 715.30
#2010-04-28| 706.13
#2010-04-29| 699.99
#2010-04-30| 702.12
#2010-05-03| 696.97
#2010-05-04| 694.90
#2010-05-05| 681.70
#2010-05-06| 672.14
#2010-05-07| 667.96
#2010-05-10| 676.70
#2010-05-11| 670.16
#2010-05-12| 671.59
#2010-05-13| 679.66
#2010-05-14| 671.90
#2010-05-17| 657.46
#2010-05-18| 661.63
#2010-05-19| 653.67
#2010-05-20| 647.85
#2010-05-21| 647.75
#2010-05-24| 651.98
#2010-05-25| 631.23
#2010-05-26| 630.74
#2010-05-27| 645.88
#2010-05-28| 656.47
#2010-05-31| .
#2010-06-01| 648.87
#2010-06-02| 647.36
#2010-06-03| 657.79
#2010-06-04| 657.73
#2010-06-07| 646.97
#2010-06-08| 650.77
#2010-06-09| 653.58
#2010-06-10| 652.36
#2010-06-11| 661.44
#2010-06-14| 668.60
#2010-06-15| 670.30
#2010-06-16| 670.34
#2010-06-17| 676.36
#2010-06-18| 678.42
#2010-06-21| 698.54
#2010-06-22| 696.29
#2010-06-23| 696.74
#2010-06-24| 696.92
#2010-06-25| 694.09
#2010-06-28| 693.21
#2010-06-29| 679.11
#2010-06-30| 674.08
#2010-07-01| 673.36
#2010-07-02| 670.11
#2010-07-05| .
#2010-07-06| 675.14
#2010-07-07| 671.44
#2010-07-08| 676.88
#2010-07-09| 689.70
#2010-07-12| 691.42
#2010-07-13| 689.14
#2010-07-14| 696.12
#2010-07-15| 689.56
#2010-07-16| 687.92
#2010-07-19| 681.87
#2010-07-20| 688.50
#2010-07-21| 688.67
#2010-07-22| 694.12
#2010-07-23| 703.88
#2010-07-26| 707.68
#2010-07-27| 708.83
#2010-07-28| 706.72
#2010-07-29| 710.12
#2010-07-30| 710.57
#2010-08-02| 721.47
#2010-08-03| 724.53
#2010-08-04| 728.77
#2010-08-05| 727.24
#2010-08-06| 735.69
#2010-08-09| 741.47
#2010-08-10| 734.70
#2010-08-11| 735.86
#2010-08-12| 729.34
#2010-08-13| 728.40
#2010-08-16| 721.48
#2010-08-17| 721.98
#2010-08-18| 719.97
#2010-08-19| 723.60
#2010-08-20| 719.90
#2010-08-23| 720.52
#2010-08-24| 715.74
#2010-08-25| 716.09
#2010-08-26| 715.97
#2010-08-27| 713.41
#2010-08-30| 716.12
#2010-08-31| 713.25
#2010-09-01| 718.84
#2010-09-02| 725.85
#2010-09-03| 727.73
#2010-09-06| .
#2010-09-07| 747.68
#2010-09-08| 739.81
#2010-09-09| 746.38
#2010-09-10| 750.57
#2010-09-13| 760.51
#2010-09-14| 759.75
#2010-09-15| 765.47
#2010-09-16| 765.06
#2010-09-17| 776.83
#2010-09-20| 781.67
#2010-09-21| 783.52
#2010-09-22| 790.48
#2010-09-23| 790.38
#2010-09-24| 794.94
#2010-09-27| 804.33
#2010-09-28| 797.45
#2010-09-29| 806.44
#2010-09-30| 813.17
#2010-10-01| 813.67
#2010-10-04| 821.51
#2010-10-05| 817.77
#2010-10-06| 823.01
#2010-10-07| 827.53
#2010-10-08| 834.06
#2010-10-11| 844.02
#2010-10-12| 840.17
#2010-10-13| 844.91
#2010-10-14| 851.81
#2010-10-15| 848.80
#2010-10-18| 841.26
#2010-10-19| 852.92
#2010-10-20| 846.18
#2010-10-21| 845.06
#2010-10-22| 847.33
#2010-10-25| 850.49
#2010-10-26| 846.36
#2010-10-27| 833.56
#2010-10-28| 834.36
#2010-10-29| 831.09
#2010-11-01| 852.35
#2010-11-02| 852.37
#2010-11-03| 868.82
#2010-11-04| 884.98
#2010-11-05| 892.73
#2010-11-08| 899.33
#2010-11-09| 887.99
#2010-11-10| 886.06
#2010-11-11| 883.24
#2010-11-12| 877.16
#2010-11-15| 873.75
#2010-11-16| 867.82
#2010-11-17| 848.83
#2010-11-18| 863.90
#2010-11-19| 860.57
#2010-11-22| 852.88
#2010-11-23| 831.38
#2010-11-24| 839.46
#2010-11-25| .
#2010-11-26| 837.36
#2010-11-29| 848.86
#2010-11-30| 848.45
#2010-12-01| 860.03
#2010-12-02| 863.74
#2010-12-03| 861.08
#2010-12-06| 857.54
#2010-12-07| 863.13
#2010-12-08| 858.42
#2010-12-09| 858.01
#2010-12-10| 855.52
#2010-12-13| 861.34
#2010-12-14| 865.73
#2010-12-15| 849.46
#2010-12-16| 837.83
#2010-12-17| 842.00
#2010-12-20| 839.06
#2010-12-21| 852.40
#2010-12-22| 856.59
#2010-12-23| 852.99
#2010-12-24| .
#2010-12-27| 852.39
#2010-12-28| 845.83
#2010-12-29| 858.48
#2010-12-30| 860.37
#2010-12-31| 856.35
#2011-01-03| 878.46
#2011-01-04| 892.73
#2011-01-05| 898.30
#2011-01-06| 900.54
#2011-01-07| 895.76
#2011-01-10| 892.04
#2011-01-11| 901.56
#2011-01-12| 903.17
#2011-01-13| 901.82
#2011-01-14| 902.65
#2011-01-17| .
#2011-01-18| 904.12
#2011-01-19| 909.87
#2011-01-20| 899.82
#2011-01-21| 893.76
#2011-01-24| 891.68
#2011-01-25| 892.77
#2011-01-26| 894.81
#2011-01-27| 892.36
#2011-01-28| 888.55
#2011-01-31| 877.25
#2011-02-01| 875.83
#2011-02-02| 894.69
#2011-02-03| 894.82
#2011-02-04| 894.70
#2011-02-07| 880.30
#2011-02-08| 867.96
#2011-02-09| 854.23
#2011-02-10| 832.68
#2011-02-11| 836.34
#2011-02-14| 842.90
#2011-02-15| 839.71
#2011-02-16| 844.94
#2011-02-17| 846.04
#2011-02-18| 854.49
#2011-02-21| .
#2011-02-22| 836.82
#2011-02-23| 830.56
#2011-02-24| 819.47
#2011-02-25| 835.25
#2011-02-28| 844.34
#2011-03-01| 855.01
#2011-03-02| 840.68
#2011-03-03| 840.71
#2011-03-04| 852.38
#2011-03-07| 847.00
#2011-03-08| 859.23
#2011-03-09| 862.25
#2011-03-10| 856.74
#2011-03-11| 844.83
#2011-03-14| 843.58
#2011-03-15| 819.48
#2011-03-16| 823.39
#2011-03-17| 806.34
#2011-03-18| 810.56
#2011-03-21| 824.73
#2011-03-22| 829.92
#2011-03-23| 833.95
#2011-03-24| 833.45
#2011-03-25| 835.35
#2011-03-28| 835.61
#2011-03-29| 835.43
#2011-03-30| 854.05
#2011-03-31| 855.34
#2011-04-01| 859.89
#2011-04-04| 879.50
#2011-04-05| 879.64
#2011-04-06| 887.42
#2011-04-07| 884.38
#2011-04-08| 887.85
#2011-04-11| 884.76
#2011-04-12| 876.01
#2011-04-13| 882.65
#2011-04-14| 883.82
#2011-04-15| 886.63
#2011-04-18| 886.79
#2011-04-19| 878.07
#2011-04-20| 882.47
#2011-04-21| 890.42
#2011-04-22| .
#2011-04-25| 889.88
#2011-04-26| 882.55
#2011-04-27| 882.07
#2011-04-28| 881.78
#2011-04-29| 883.15
#2011-05-02| 883.38
#2011-05-03| 880.77
#2011-05-04| 871.20
#2011-05-05| 871.18
#2011-05-06| 870.08
#2011-05-09| 880.26
#2011-05-10| 880.40
#2011-05-11| 881.64
#2011-05-12| 868.96
#2011-05-13| 879.20
#2011-05-16| 868.55
#2011-05-17| 862.83
#2011-05-18| 867.39
#2011-05-19| 873.85
#2011-05-20| 871.68
#2011-05-23| 853.72
#2011-05-24| 856.13
#2011-05-25| 854.20
#2011-05-26| 854.63
#2011-05-27| 861.10
#2011-05-30| .
#2011-05-31| 882.38
#2011-06-01| 881.99
#2011-06-02| 874.31
#2011-06-03| 865.67
#2011-06-06| 865.53
#2011-06-07| 861.21
#2011-06-08| 853.74
#2011-06-09| 855.65
#2011-06-10| 845.48
#2011-06-13| 844.64
#2011-06-14| 845.75
#2011-06-15| 840.38
#2011-06-16| 826.26
#2011-06-17| 820.75
#2011-06-20| 811.41
#2011-06-21| 820.25
#2011-06-22| 821.71
#2011-06-23| 822.57
#2011-06-24| 834.34
#2011-06-27| 832.04
#2011-06-28| 831.32
#2011-06-29| 836.22
#2011-06-30| 846.84
#2011-07-01| 846.80
#2011-07-04| .
#2011-07-05| 861.08
#2011-07-06| 857.01
#2011-07-07| 856.02
#2011-07-08| 862.42
#2011-07-11| 849.48
#2011-07-12| 828.58
#2011-07-13| 833.06
#2011-07-14| 835.23
#2011-07-15| 830.76
#2011-07-18| 829.41
#2011-07-19| 830.39
#2011-07-20| 837.25
#2011-07-21| 838.71
#2011-07-22| 851.69
#2011-07-25| 850.95
#2011-07-26| 858.35
#2011-07-27| 860.04
#2011-07-28| 864.12
#2011-07-29| 862.50
#2011-08-01| 874.77
#2011-08-02| 867.66
#2011-08-03| 853.44
#2011-08-04| 848.51
#2011-08-05| 805.66
#2011-08-08| 794.64
#2011-08-09| 761.95
#2011-08-10| 772.23
#2011-08-11| 770.41
#2011-08-12| 774.11
#2011-08-15| 788.67
#2011-08-16| 788.32
#2011-08-17| 795.45
#2011-08-18| 788.74
#2011-08-19| 762.55
#2011-08-22| 761.37
#2011-08-23| 775.97
#2011-08-24| 770.76
#2011-08-25| 778.94
#2011-08-26| 771.34
#2011-08-29| 779.13
#2011-08-30| 793.35
#2011-08-31| 807.89
#2011-09-01| 809.08
#2011-09-02| 792.07
#2011-09-05| .
#2011-09-06| 778.40
#2011-09-07| 790.62
#2011-09-08| 788.37
#2011-09-09| 783.88
#2011-09-12| 754.79
#2011-09-13| 754.50
#2011-09-14| 744.85
#2011-09-15| 752.12
#2011-09-16| 755.77
#2011-09-19| 736.33
#2011-09-20| 739.38
#2011-09-21| 733.98
#2011-09-22| 699.10
#2011-09-23| 696.20
#2011-09-26| 679.86
#2011-09-27| 701.27
#2011-09-28| 689.64
#2011-09-29| 689.99
#2011-09-30| 672.52
#2011-10-03| 646.07
#2011-10-04| 621.44
#2011-10-05| 621.65
#2011-10-06| 659.28
#2011-10-07| 686.35
#2011-10-10| 687.73
#2011-10-11| 701.23
#2011-10-12| 713.32
#2011-10-13| 728.15
#2011-10-14| 720.43
#2011-10-17| 730.76
#2011-10-18| 698.06
#2011-10-19| 705.08
#2011-10-20| 694.91
#2011-10-21| 697.37
#2011-10-24| 722.65
#2011-10-25| 725.93
#2011-10-26| 725.07
#2011-10-27| 747.29
#2011-10-28| 764.52
#2011-10-31| 755.01
#2011-11-01| 743.66
#2011-11-02| 754.38
#2011-11-03| 734.61
#2011-11-04| 755.51
#2011-11-07| 754.87
#2011-11-08| 753.09
#2011-11-09| 760.81
#2011-11-10| 729.64
#2011-11-11| 732.53
#2011-11-14| 740.99
#2011-11-15| 736.96
#2011-11-16| 723.84
#2011-11-17| 720.22
#2011-11-18| 712.57
#2011-11-21| 699.29
#2011-11-22| 705.64
#2011-11-23| 694.46
#2011-11-24| .
#2011-11-25| 688.33
#2011-11-28| 702.55
#2011-11-29| 709.18
#2011-11-30| 703.39
#2011-12-01| 729.49
#2011-12-02| 727.03
#2011-12-05| 729.39
#2011-12-06| 721.72
#2011-12-07| 731.35
#2011-12-08| 726.86
#2011-12-09| 711.17
#2011-12-12| 711.47
#2011-12-13| 707.45
#2011-12-14| 705.97
#2011-12-15| 691.47
#2011-12-16| 699.77
#2011-12-19| 692.89
#2011-12-20| 694.99
#2011-12-21| 706.06
#2011-12-22| 706.56
#2011-12-23| 714.79
#2011-12-26| .
#2011-12-27| 714.79
#2011-12-28| 712.52
#2011-12-29| 709.85
#2011-12-30| 711.30
#2012-01-02| .
#2012-01-03| 722.52
#2012-01-04| 723.86
#2012-01-05| 722.71
#2012-01-06| 714.22
#2012-01-09| 717.66
#2012-01-10| 723.49
#2012-01-11| 724.09
#2012-01-12| 726.85
#2012-01-13| 728.82
#2012-01-16| .
#2012-01-17| 740.47
#2012-01-18| 743.80
#2012-01-19| 763.97
#2012-01-20| 768.58
#2012-01-23| 768.69
#2012-01-24| 768.73
#2012-01-25| 768.51
#2012-01-26| 783.48
#2012-01-27| 785.46
#2012-01-30| 773.90
#2012-01-31| 779.49
#2012-02-01| 778.60
#2012-02-02| 784.69
#2012-02-03| 788.73
#2012-02-06| 788.33
#2012-02-07| 788.12
#2012-02-08| 800.01
#2012-02-09| 803.49
#2012-02-10| 797.66
#2012-02-13| 800.85
#2012-02-14| 808.20
#2012-02-15| 825.64
#2012-02-16| 820.07
#2012-02-17| 829.50
#2012-02-20| .
#2012-02-21| 831.67
#2012-02-22| 831.44
#2012-02-23| 825.62
#2012-02-24| 829.96
#2012-02-27| 828.09
#2012-02-28| 842.75
#2012-02-29| 846.52
#2012-03-01| 837.24
#2012-03-02| 840.22
#2012-03-05| 834.45
#2012-03-06| 809.78
#2012-03-07| 811.20
#2012-03-08| 822.10
#2012-03-09| 822.10
#2012-03-12| 824.94
#2012-03-13| 835.15
#2012-03-14| 837.77
#2012-03-15| 838.22
#2012-03-16| 840.39
#2012-03-19| 832.78
#2012-03-20| 824.70
#2012-03-21| 817.51
#2012-03-22| 818.93
#2012-03-23| 808.66
#2012-03-26| 814.58
#2012-03-27| 829.17
#2012-03-28| 824.91
#2012-03-29| 818.66
#2012-03-30| 804.06
#2012-04-02| 803.52
#2012-04-03| 810.67
#2012-04-04| 810.60
#2012-04-05| 805.48
#2012-04-06| .
#2012-04-09| 805.36
#2012-04-10| 795.77
#2012-04-11| 788.97
#2012-04-12| 792.56
#2012-04-13| 800.67
#2012-04-16| 798.81
#2012-04-17| 797.13
#2012-04-18| 805.73
#2012-04-19| 809.71
#2012-04-20| 809.17
#2012-04-23| 797.41
#2012-04-24| 797.85
#2012-04-25| 799.62
#2012-04-26| 801.96
#2012-04-27| 795.48
#2012-04-30| 806.52
#2012-05-01| 806.50
#2012-05-02| 816.48
#2012-05-03| 814.69
#2012-05-04| 810.07
#2012-05-07| 788.20
#2012-05-08| 788.85
#2012-05-09| 780.47
#2012-05-10| 776.25
#2012-05-11| 766.63
#2012-05-14| 757.89
#2012-05-15| 761.59
#2012-05-16| 742.71
#2012-05-17| 740.35
#2012-05-18| 732.68
#2012-05-21| 737.69
#2012-05-22| 740.24
#2012-05-23| 727.98
#2012-05-24| 724.62
#2012-05-25| 728.14
#2012-05-28| .
#2012-05-29| 740.87
#2012-05-30| 732.97
#2012-05-31| 727.72
#2012-06-01| 725.71
#2012-06-04| 710.31
#2012-06-05| 715.14
#2012-06-06| 726.17
#2012-06-07| 733.17
#2012-06-08| 725.30
#2012-06-11| 740.96
#2012-06-12| 740.98
#2012-06-13| 741.28
#2012-06-14| 734.52
#2012-06-15| 742.92
#2012-06-18| 747.39
#2012-06-19| 750.67
#2012-06-20| 754.92
#2012-06-21| 746.71
#2012-06-22| 739.49
#2012-06-25| 736.50
#2012-06-26| 737.83
#2012-06-27| 745.96
#2012-06-28| 740.77
#2012-06-29| 755.62
#2012-07-02| 755.53
#2012-07-03| 768.45
#2012-07-04| .
#2012-07-05| 777.81
#2012-07-06| 784.42
#2012-07-09| 769.80
#2012-07-10| 766.93
#2012-07-11| 773.31
#2012-07-12| 760.46
#2012-07-13| 761.84
#2012-07-16| 761.31
#2012-07-17| 774.49
#2012-07-18| 770.87
#2012-07-19| 777.97
#2012-07-20| 778.71
#2012-07-23| 763.13
#2012-07-24| 758.39
#2012-07-25| 754.83
#2012-07-26| 753.03
#2012-07-27| 763.71
#2012-07-30| 777.50
#2012-07-31| 781.68
#2012-08-01| 782.00
#2012-08-02| 780.54
#2012-08-03| 778.64
#2012-08-06| 790.45
#2012-08-07| 796.61
#2012-08-08| 795.60
#2012-08-09| 804.21
#2012-08-10| 791.40
#2012-08-13| 792.70
#2012-08-14| 797.49
#2012-08-15| 792.31
#2012-08-16| 790.81
#2012-08-17| 798.87
#2012-08-20| 799.03
#2012-08-21| 799.17
#2012-08-22| 793.17
#2012-08-23| 801.94
#2012-08-24| 795.13
#2012-08-27| 795.40
#2012-08-28| 793.68
#2012-08-29| 794.43
#2012-08-30| 785.13
#2012-08-31| 787.58
#2012-09-03| .
#2012-09-04| 786.18
#2012-09-05| 778.45
#2012-09-06| 777.01
#2012-09-07| 802.31
#2012-09-10| 807.90
#2012-09-11| 809.77
#2012-09-12| 819.92
#2012-09-13| 819.59
#2012-09-14| 841.81
#2012-09-17| 843.69
#2012-09-18| 843.95
#2012-09-19| 849.21
#2012-09-20| 838.05
#2012-09-21| 838.27
#2012-09-24| 840.04
#2012-09-25| 839.56
#2012-09-26| 834.99
#2012-09-27| 842.89
#2012-09-28| 849.28
#2012-10-01| 849.18
#2012-10-02| 849.09
#2012-10-03| 856.90
#2012-10-04| 853.21
#2012-10-05| 855.89
#2012-10-08| 852.09
#2012-10-09| 853.74
#2012-10-10| 851.98
#2012-10-11| 843.48
#2012-10-12| 845.23
#2012-10-15| 846.90
#2012-10-16| 850.24
#2012-10-17| 854.67
#2012-10-18| 858.10
#2012-10-19| 857.24
#2012-10-22| 863.28
#2012-10-23| 863.28
#2012-10-24| 877.72
#2012-10-25| 878.74
#2012-10-26| 870.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 863.30
#2012-11-01| 869.72
#2012-11-02| 881.51
#2012-11-05| 881.11
#2012-11-06| 880.12
#2012-11-07| 884.42
#2012-11-08| 868.07
#2012-11-09| 861.56
#2012-11-12| 864.74
#2012-11-13| 856.90
#2012-11-14| 864.02
#2012-11-15| 856.64
#2012-11-16| 857.33
#2012-11-19| 862.51
#2012-11-20| 861.26
#2012-11-21| 867.89
#2012-11-22| .
#2012-11-23| 885.40
#2012-11-26| 883.49
#2012-11-27| 884.40
#2012-11-28| 881.18
#2012-11-29| 888.62
#2012-11-30| 887.52
#2012-12-03| 881.15
#2012-12-04| 877.01
#2012-12-05| 890.66
#2012-12-06| 890.72
#2012-12-07| 888.25
#2012-12-10| 888.95
#2012-12-11| 891.54
#2012-12-12| 897.01
#2012-12-13| 893.19
#2012-12-14| 901.03
#2012-12-17| 896.14
#2012-12-18| 890.69
#2012-12-19| 895.10
#2012-12-20| 896.46
#2012-12-21| 892.75
#2012-12-24| 894.00
#2012-12-25| 894.00
#2012-12-26| 894.02
#2012-12-27| 895.81
#2012-12-28| 896.64
#2012-12-31| 896.48
#2013-01-01| 896.48
#2013-01-02| 916.67
#2013-01-03| 914.54
#2013-01-04| 918.39
#2013-01-07| 922.98
#2013-01-08| 919.50
#2013-01-09| 930.82
#2013-01-10| 935.25
#2013-01-11| 929.46
#2013-01-14| 928.90
#2013-01-15| 931.19
#2013-01-16| 932.68
#2013-01-17| 931.92
#2013-01-18| 938.05
#2013-01-21| 940.67
#2013-01-22| 941.95
#2013-01-23| 943.19
#2013-01-24| 946.83
#2013-01-25| 944.00
#2013-01-28| 942.56
#2013-01-29| 943.58
#2013-01-30| 948.31
#2013-01-31| 944.43
#2013-02-01| 944.15
#2013-02-04| 944.95
#2013-02-05| 927.08
#2013-02-06| 931.59
#2013-02-07| 929.63
#2013-02-08| 933.50
#2013-02-11| 933.41
#2013-02-12| 933.47
#2013-02-13| 933.39
#2013-02-14| 938.91
#2013-02-15| 940.70
#2013-02-18| 940.70
#2013-02-19| 934.78
#2013-02-20| 940.39
#2013-02-21| 927.01
#2013-02-22| 925.83
#2013-02-25| 924.55
#2013-02-26| 914.21
#2013-02-27| 923.67
#2013-02-28| 936.55
#2013-03-01| 935.59
#2013-03-04| 923.01
#2013-03-05| 923.94
#2013-03-06| 930.75
#2013-03-07| 934.55
#2013-03-08| 940.27
#2013-03-11| 942.41
#2013-03-12| 935.31
#2013-03-13| 926.21
#2013-03-14| 924.25
#2013-03-15| 915.56
#2013-03-18| 899.74
#2013-03-19| 905.62
#2013-03-20| 907.75
#2013-03-21| 910.85
#2013-03-22| 909.39
#2013-03-25| 910.73
#2013-03-26| 915.22
#2013-03-27| 923.67
#2013-03-28| 921.01
#2013-03-29| 921.01
#2013-04-01| 920.89
#2013-04-02| 925.84
#2013-04-03| 927.57
#2013-04-04| 927.42
#2013-04-05| 901.06
#2013-04-08| 899.28
#2013-04-09| 903.87
#2013-04-10| 912.97
#2013-04-11| 917.19
#2013-04-12| 919.31
#2013-04-15| 909.97
#2013-04-16| 906.39
#2013-04-17| 907.66
#2013-04-18| 905.34
#2013-04-19| 918.21
#2013-04-22| 923.51
#2013-04-23| 919.20
#2013-04-24| 931.98
#2013-04-25| 938.19
#2013-04-26| 940.89
#2013-04-29| 941.03
#2013-04-30| 943.85
#2013-05-01| 943.93
#2013-05-02| 941.46
#2013-05-03| 945.66
#2013-05-06| 955.64
#2013-05-07| 958.43
#2013-05-08| 962.10
#2013-05-09| 961.81
#2013-05-10| 966.88
#2013-05-13| 957.93
#2013-05-14| 956.43
#2013-05-15| 962.17
#2013-05-16| 962.23
#2013-05-17| 962.35
#2013-05-20| 978.79
#2013-05-21| 974.58
#2013-05-22| 973.54
#2013-05-23| 949.86
#2013-05-24| 953.33
#2013-05-27| 954.67
#2013-05-28| 961.88
#2013-05-29| 944.01
#2013-05-30| 933.66
#2013-05-31| 933.44
#2013-06-03| 929.85
#2013-06-04| 933.46
#2013-06-05| 915.86
#2013-06-06| 903.63
#2013-06-07| 897.72
#2013-06-10| 901.79
#2013-06-11| 888.61
#2013-06-12| 888.55
#2013-06-13| 879.20
#2013-06-14| 891.38
#2013-06-17| 907.36
#2013-06-18| 909.82
#2013-06-19| 904.07
#2013-06-20| 881.87
#2013-06-21| 868.60
#2013-06-24| 850.95
#2013-06-25| 854.41
#2013-06-26| 871.78
#2013-06-27| 875.19
#2013-06-28| 884.95
#2013-07-01| 885.06
#2013-07-02| 889.09
#2013-07-03| 869.45
#2013-07-04| 876.80
#2013-07-05| 890.86
#2013-07-08| 878.26
#2013-07-09| 882.98
#2013-07-10| 892.48
#2013-07-11| 911.17
#2013-07-12| 907.29
#2013-07-15| 904.57
#2013-07-16| 905.96
#2013-07-17| 905.56
#2013-07-18| 904.24
#2013-07-19| 904.73
#2013-07-22| 910.50
#2013-07-23| 925.46
#2013-07-24| 930.90
#2013-07-25| 926.11
#2013-07-26| 924.88
#2013-07-29| 922.62
#2013-07-30| 926.86
#2013-07-31| 926.08
#2013-08-01| 936.02
#2013-08-02| 944.68
#2013-08-05| 943.96
#2013-08-06| 936.17
#2013-08-07| 926.22
#2013-08-08| 927.73
#2013-08-09| 933.42
#2013-08-12| 944.48
#2013-08-13| 952.14
#2013-08-14| 952.15
#2013-08-15| 950.71
#2013-08-16| 949.82
#2013-08-19| 944.72
#2013-08-20| 923.25
#2013-08-21| 917.30
#2013-08-22| 914.86
#2013-08-23| 917.01
#2013-08-26| 920.83
#2013-08-27| 914.81
#2013-08-28| 902.28
#2013-08-29| 910.01
#2013-08-30| 916.36
#2013-09-02| 930.94
#2013-09-03| 937.68
#2013-09-04| 934.49
#2013-09-05| 943.99
#2013-09-06| 940.43
#2013-09-09| 944.43
#2013-09-10| 947.92
#2013-09-11| 950.49
#2013-09-12| 948.09
#2013-09-13| 947.75
#2013-09-16| 961.92
#2013-09-17| 962.66
#2013-09-18| 966.84
#2013-09-19| 986.26
#2013-09-20| 986.35
#2013-09-23| 980.53
#2013-09-24| 974.38
#2013-09-25| 976.74
#2013-09-26| 975.36
#2013-09-27| 979.28
#2013-09-30| 969.97
#2013-10-01| 970.15
#2013-10-02| 980.48
#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|1039.30
#2014-06-12|1038.59
#2014-06-13|1043.99
#2014-06-16|1042.11
#2014-06-17|1035.92
#2014-06-18|1032.33
#2014-06-19|1037.15
#2014-06-20|1037.10
#2014-06-23|1024.11
#2014-06-24|1029.18
#2014-06-25|1032.65
#2014-06-26|1046.03
#2014-06-27|1051.99
#2014-06-30|1050.72
#2014-07-01|1050.76
#2014-07-02|1071.36
#2014-07-03|1067.87
#2014-07-04|1068.85
#2014-07-07|1068.14
#2014-07-08|1065.49
#2014-07-09|1052.35
#2014-07-10|1055.20
#2014-07-11|1056.82
#2014-07-14|1053.48
#2014-07-15|1056.74
#2014-07-16|1060.57
#2014-07-17|1058.83
#2014-07-18|1055.81
#2014-07-21|1058.62
#2014-07-22|1070.42
#2014-07-23|1077.08
#2014-07-24|1081.82
#2014-07-25|1082.04
#2014-07-28|1086.43
#2014-07-29|1096.62
#2014-07-30|1102.71
#2014-07-31|1106.98
#2014-08-01|1095.31
#2014-08-04|1097.68
#2014-08-05|1092.98
#2014-08-06|1092.35
#2014-08-07|1086.23
#2014-08-08|1081.68
#2014-08-11|1093.05
#2014-08-12|1095.65
#2014-08-13|1101.73
#2014-08-14|1104.07
#2014-08-15|1103.75
#2014-08-18|1101.71
#2014-08-19|1117.41
#2014-08-20|1130.84
#2014-08-21|1120.76
#2014-08-22|1122.52
#2014-08-25|1125.04
#2014-08-26|1119.43
#2014-08-27|1112.94
#2014-08-28|1103.09
#2014-08-29|1099.30
#2014-09-01|1100.79
#2014-09-02|1102.69
#2014-09-03|1121.79
#2014-09-04|1120.63
#2014-09-05|1115.54
#2014-09-08|1112.64
#2014-09-09|1112.62
#2014-09-10|1100.97
#2014-09-11|1102.34
#2014-09-12|1098.07
#2014-09-15|1087.61
#2014-09-16|1080.57
#2014-09-17|1079.61
#2014-09-18|1074.78
#2014-09-19|1080.13
#2014-09-22|1067.19
#2014-09-23|1063.20
#2014-09-24|1063.84
#2014-09-25|1056.39
#2014-09-26|1058.29
#2014-09-29|1029.85
#2014-09-30|1021.09
#2014-10-01|1021.07
#2014-10-02|1021.47
#2014-10-03|1029.09
#2014-10-06|1046.22
#2014-10-07|1053.24
#2014-10-08|1044.08
#2014-10-09|1057.56
#2014-10-10|1042.04
#2014-10-13|1048.97
#2014-10-14|1044.31
#2014-10-15|1050.88
#2014-10-16|1043.74
#2014-10-17|1048.35
#2014-10-20|1047.54
#2014-10-21|1051.18
#2014-10-22|1066.09
#2014-10-23|1065.52
#2014-10-24|1063.23
#2014-10-27|1052.78
#2014-10-28|1063.93
#2014-10-29|1075.26
#2014-10-30|1073.64
#2014-10-31|1085.68
#2014-11-03|1085.51
#2014-11-04|1079.16
#2014-11-05|1071.96
#2014-11-06|1067.57
#2014-11-07|1066.56
#2014-11-10|1079.45
#2014-11-11|1085.48
#2014-11-12|1090.91
#2014-11-13|1099.83
#2014-11-14|1105.68
#2014-11-17|1095.73
#2014-11-18|1081.39
#2014-11-19|1075.75
#2014-11-20|1072.56
#2014-11-21|1076.46
#2014-11-24|1088.27
#2014-11-25|1089.04
#2014-11-26|1098.80
#2014-11-27|1093.87
#2014-11-28|1091.44
#2014-12-01|1067.57
#2014-12-02|1073.67
#2014-12-03|1062.89
#2014-12-04|1065.60
#2014-12-05|1075.14
#2014-12-08|1064.16
#2014-12-09|1053.13
#2014-12-10|1059.07
#2014-12-11|1050.68
#2014-12-12|1052.95
#2014-12-15|1043.26
#2014-12-16|1028.23
#2014-12-17|1011.64
#2014-12-18|1019.44
#2014-12-19|1031.20
#2014-12-22|1032.57
#2014-12-23|1033.35
#2014-12-24|1042.09
#2014-12-25|1042.09
#2014-12-26|1042.17
#2014-12-29|1051.26
#2014-12-30|1043.17
#2014-12-31|1045.35
#2015-01-01|1045.35
#2015-01-02|1051.45
#2015-01-05|1043.90
#2015-01-06|1028.17
#2015-01-07|1033.91
#2015-01-08|1039.08
#2015-01-09|1042.29
#2015-01-12|1060.14
#2015-01-13|1071.75
#2015-01-14|1069.98
#2015-01-15|1078.25
#2015-01-16|1069.08
#2015-01-19|1063.86
#2015-01-20|1065.03
#2015-01-21|1070.98
#2015-01-22|1073.24
#2015-01-23|1088.13
#2015-01-26|1094.79
#2015-01-27|1101.63
#2015-01-28|1107.16
#2015-01-29|1101.42
#2015-01-30|1099.96
#2015-02-02|1102.07
#2015-02-03|1093.46
#2015-02-04|1094.55
#2015-02-05|1091.36
#2015-02-06|1096.63
#2015-02-09|1089.48
#2015-02-10|1092.70
#2015-02-11|1090.21
#2015-02-12|1081.67
#2015-02-13|1090.26
#2015-02-16|1094.22
#2015-02-17|1094.78
#2015-02-18|1098.45
#2015-02-19|1098.62
#2015-02-20|1098.39
#2015-02-23|1097.02
#2015-02-24|1097.66
#2015-02-25|1096.56
#2015-02-26|1096.59
#2015-02-27|1094.52
#2015-03-02|1102.42
#2015-03-03|1109.69
#2015-03-04|1104.44
#2015-03-05|1090.62
#2015-03-06|1094.26
#2015-03-09|1085.90
#2015-03-10|1075.33
#2015-03-11|1073.24
#2015-03-12|1071.07
#2015-03-13|1065.01
#2015-03-16|1063.69
#2015-03-17|1058.83
#2015-03-18|1064.30
#2015-03-19|1081.28
#2015-03-20|1078.78
#2015-03-23|1079.90
#2015-03-24|1082.84
#2015-03-25|1093.95
#2015-03-26|1093.76
#2015-03-27|1097.96
#2015-03-30|1109.25
#2015-03-31|1108.43
#2015-04-01|1115.20
#2015-04-02|1118.28
#2015-04-03|1118.42
#2015-04-06|1118.31
#2015-04-07|1118.45
#2015-04-08|1157.75
#2015-04-09|1192.06
#2015-04-10|1205.71
#2015-04-13|1220.73
#2015-04-14|1208.81
#2015-04-15|1200.21
#2015-04-16|1201.45
#2015-04-17|1203.58
#2015-04-20|1179.03
#2015-04-21|1192.85
#2015-04-22|1196.24
#2015-04-23|1199.64
#2015-04-24|1206.92
#2015-04-27|1219.27
#2015-04-28|1219.32
#2015-04-29|1216.91
#2015-04-30|1219.07
#2015-05-01|1219.11
#2015-05-04|1231.03
#2015-05-05|1221.02
#2015-05-06|1215.62
#2015-05-07|1207.37
#2015-05-08|1212.56
#2015-05-11|1216.18
#2015-05-12|1205.52
#2015-05-13|1201.82
#2015-05-14|1199.02
#2015-05-15|1228.08
#2015-05-18|1223.51
#2015-05-19|1223.53
#2015-05-20|1216.33
#2015-05-21|1205.83
#2015-05-22|1216.17
#2015-05-25|1216.11
#2015-05-26|1232.65
#2015-05-27|1222.42
#2015-05-28|1199.01
#2015-05-29|1196.46
#2015-06-01|1199.87
#2015-06-02|1188.49
#2015-06-03|1185.98
#2015-06-04|1185.13
#2015-06-05|1178.62
#2015-06-08|1166.88
#2015-06-09|1153.64
#2015-06-10|1144.25
#2015-06-11|1149.65
#2015-06-12|1164.98
#2015-06-15|1152.54
#2015-06-16|1146.47
#2015-06-17|1153.37
#2015-06-18|1154.83
#2015-06-19|1163.58
#2015-06-22|1174.82
#2015-06-23|1177.75
#2015-06-24|1172.35
#2015-06-25|1171.85
#2015-06-26|1156.25
#2015-06-29|1129.24
#2015-06-30|1136.10
#2015-07-01|1136.13
#2015-07-02|1150.96
#2015-07-03|1136.46
#2015-07-06|1103.15
#2015-07-07|1094.30
#2015-07-08|1038.47
#2015-07-09|1086.41
#2015-07-10|1100.29
#2015-07-13|1118.99
#2015-07-14|1116.84
#2015-07-15|1113.41
#2015-07-16|1116.81
#2015-07-17|1127.15
#2015-07-20|1123.56
#2015-07-21|1123.88
#2015-07-22|1113.83
#2015-07-23|1124.39
#2015-07-24|1118.66
#2015-07-27|1087.28
#2015-07-28|1094.90
#2015-07-29|1100.60
#2015-07-30|1097.56
#2015-07-31|1106.19
#2015-08-03|1091.84
#2015-08-04|1096.31
#2015-08-05|1099.83
#2015-08-06|1093.65
#2015-08-07|1102.92
#2015-08-10|1101.21
#2015-08-11|1098.07
#2015-08-12|1074.99
#2015-08-13|1070.95
#2015-08-14|1071.52
#2015-08-17|1062.48
#2015-08-18|1047.58
#2015-08-19|1032.45
#2015-08-20|1013.67
#2015-08-21| 999.11
#2015-08-24| 947.39
#2015-08-25| 960.97
#2015-08-26| 953.73
#2015-08-27| 981.30
#2015-08-28| 979.71
#2015-08-31| 975.35
#2015-09-01| 961.20
#2015-09-02| 951.54
#2015-09-03| 951.38
#2015-09-04| 953.42
#2015-09-07| 946.46
#2015-09-08| 975.45
#2015-09-09|1008.59
#2015-09-10| 986.46
#2015-09-11| 985.07
#2015-09-14| 987.27
#2015-09-15| 976.58
#2015-09-16| 996.55
#2015-09-17| 992.63
#2015-09-18|1004.84
#2015-09-21|1001.45
#2015-09-22|1011.10
#2015-09-23| 988.88
#2015-09-24| 981.98
#2015-09-25| 983.67
#2015-09-28| 983.69
#2015-09-29| 958.59
#2015-09-30| 969.00
#2015-10-01| 969.00
#2015-10-02| 996.21
#2015-10-05|1005.93
#2015-10-06|1002.18
#2015-10-07|1021.77
#2015-10-08|1015.19
#2015-10-09|1016.60
#2015-10-12|1028.46
#2015-10-13|1026.88
#2015-10-14|1024.81
#2015-10-15|1045.27
#2015-10-16|1053.13
#2015-10-19|1051.64
#2015-10-20|1047.94
#2015-10-21|1047.92
#2015-10-22|1045.18
#2015-10-23|1057.86
#2015-10-26|1054.90
#2015-10-27|1056.58
#2015-10-28|1052.05
#2015-10-29|1046.22
#2015-10-30|1037.96
#2015-11-02|1027.15
#2015-11-03|1036.17
#2015-11-04|1055.56
#2015-11-05|1052.71
#2015-11-06|1047.85
#2015-11-09|1039.87
#2015-11-10|1024.19
#2015-11-11|1022.44
#2015-11-12|1045.92
#2015-11-13|1027.47
#2015-11-16|1012.74
#2015-11-17|1023.18
#2015-11-18|1018.76
#2015-11-19|1030.78
#2015-11-20|1040.44
#2015-11-23|1036.15
#2015-11-24|1033.79
#2015-11-25|1028.93
#2015-11-26|1027.05
#2015-11-27|1008.65
#2015-11-30|1004.77
#2015-12-01|1023.04
#2015-12-02|1029.32
#2015-12-03|1025.46
#2015-12-04|1023.08
#2015-12-07|1024.25
#2015-12-08|1014.56
#2015-12-09|1010.95
#2015-12-10|1006.90
#2015-12-11| 997.48
#2015-12-14| 991.61
#2015-12-15| 988.61
#2015-12-16|1000.96
#2015-12-17|1007.56
#2015-12-18|1003.15
#2015-12-21|1003.08
#2015-12-22|1006.50
#2015-12-23|1013.52
#2015-12-24|1015.67
#2015-12-25|1015.67
#2015-12-28|1007.52
#2015-12-29|1011.37
#2015-12-30|1009.95
#2015-12-31|1012.33
#2016-01-01|1012.33
#2016-01-04| 987.25
#2016-01-05| 983.58
#2016-01-06| 976.90
#2016-01-07| 951.21
#2016-01-08| 949.07
#2016-01-11| 925.54
#2016-01-12| 918.88
#2016-01-13| 930.93
#2016-01-14| 923.06
#2016-01-15| 910.60
#2016-01-18| 897.86
#2016-01-19| 912.48
#2016-01-20| 876.37
#2016-01-21| 860.29
#2016-01-22| 885.14
#2016-01-25| 894.96
#2016-01-26| 878.23
#2016-01-27| 886.89
#2016-01-28| 891.17
#2016-01-29| 910.05
#2016-02-01| 905.35
#2016-02-02| 900.79
#2016-02-03| 881.76
#2016-02-04| 891.62
#2016-02-05| 890.05
#2016-02-08| 890.45
#2016-02-09| 889.30
#2016-02-10| 890.23
#2016-02-11| 868.58
#2016-02-12| 865.17
#2016-02-15| 884.77
#2016-02-16| 890.44
#2016-02-17| 887.12
#2016-02-18| 904.82
#2016-02-19| 906.82
#2016-02-22| 919.60
#2016-02-23| 916.61
#2016-02-24| 909.59
#2016-02-25| 898.52
#2016-02-26| 918.28
#2016-02-29| 905.00
#2016-03-01| 916.57
#2016-03-02| 943.38
#2016-03-03| 944.75
#2016-03-04| 955.03
#2016-03-07| 950.71
#2016-03-08| 944.51
#2016-03-09| 946.17
#2016-03-10| 945.97
#2016-03-11| 957.33
#2016-03-14| 964.53
#2016-03-15| 961.10
#2016-03-16| 960.42
#2016-03-17| 968.88
#2016-03-18| 977.37
#2016-03-21| 981.53
#2016-03-22| 983.49
#2016-03-23| 979.68
#2016-03-24| 969.74
#2016-03-25| 969.74
#2016-03-28| 970.10
#2016-03-29| 974.65
#2016-03-30| 998.53
#2016-03-31| 995.47
#2016-04-01| 982.06
#2016-04-04| 981.97
#2016-04-05| 970.97
#2016-04-06| 973.96
#2016-04-07| 976.05
#2016-04-08| 982.29
#2016-04-11| 985.27
#2016-04-12| 988.63
#2016-04-13|1009.15
#2016-04-14|1016.79
#2016-04-15|1014.79
#2016-04-18|1008.15
#2016-04-19|1018.13
#2016-04-20|1011.94
#2016-04-21|1022.96
#2016-04-22|1021.19
#2016-04-25|1020.85
#2016-04-26|1022.79
#2016-04-27|1017.14
#2016-04-28|1018.00
#2016-04-29|1005.23
#2016-05-02|1004.99
#2016-05-03| 988.36
#2016-05-04| 985.32
#2016-05-05| 986.82
#2016-05-06| 970.21
#2016-05-09| 974.83
#2016-05-10| 980.17
#2016-05-11| 970.81
#2016-05-12| 963.71
#2016-05-13| 951.67
#2016-05-16| 955.62
#2016-05-17| 964.45
#2016-05-18| 953.48
#2016-05-19| 946.32
#2016-05-20| 956.00
#2016-05-23| 951.30
#2016-05-24| 951.97
#2016-05-25| 970.74
#2016-05-26| 972.99
#2016-05-27| 978.26
#2016-05-30| 981.48
#2016-05-31| 990.69
#2016-06-01| 988.84
#2016-06-02| 995.19
#2016-06-03|1002.59
#2016-06-06|1008.66
#2016-06-07|1017.11
#2016-06-08|1015.65
#2016-06-09|1015.76
#2016-06-10|1010.05
#2016-06-13| 985.44
#2016-06-14| 978.95
#2016-06-15| 980.45
#2016-06-16| 965.49
#2016-06-17| 969.70
#2016-06-20| 983.85
#2016-06-21| 985.45
#2016-06-22| 990.34
#2016-06-23| 995.59
#2016-06-24| 972.51
#2016-06-27| 969.92
#2016-06-28| 966.80
#2016-06-29| 982.03
#2016-06-30| 999.95
#2016-07-01| 999.86
#2016-07-04|1013.44
#2016-07-05|1001.44
#2016-07-06| 993.15
#2016-07-07|1001.36
#2016-07-08| 995.74
#2016-07-11|1007.35
#2016-07-12|1024.42
#2016-07-13|1027.42
#2016-07-14|1036.56
#2016-07-15|1043.46
#2016-07-18|1053.70
#2016-07-19|1053.16
#2016-07-20|1063.40
#2016-07-21|1069.24
#2016-07-22|1066.27
#2016-07-25|1068.29
#2016-07-26|1082.32
#2016-07-27|1081.33
#2016-07-28|1081.01
#2016-07-29|1067.48
#2016-08-01|1076.69
#2016-08-02|1076.58
#2016-08-03|1054.59
#2016-08-04|1058.05
#2016-08-05|1073.71
#2016-08-08|1087.01
#2016-08-09|1084.88
#2016-08-10|1084.56
#2016-08-11|1085.87
#2016-08-12|1091.45
#2016-08-15|1094.37
#2016-08-16|1090.24
#2016-08-17|1086.00
#2016-08-18|1087.13
#2016-08-19|1078.69
#2016-08-22|1081.96
#2016-08-23|1086.47
#2016-08-24|1080.21
#2016-08-25|1080.11
#2016-08-26|1083.63
#2016-08-29|1074.93
#2016-08-30|1083.45
#2016-08-31|1084.06
#2016-09-01|1090.64
#2016-09-02|1098.51
#2016-09-05|1113.06
#2016-09-06|1115.06
#2016-09-07|1118.00
#2016-09-08|1129.27
#2016-09-09|1142.22
#2016-09-12|1111.36
#2016-09-13|1103.73
#2016-09-14|1104.14
#2016-09-15|1116.27
#2016-09-16|1116.24
#2016-09-19|1128.22
#2016-09-20|1124.63
#2016-09-21|1127.01
#2016-09-22|1133.16
#2016-09-23|1132.05
#2016-09-26|1118.10
#2016-09-27|1128.56
#2016-09-28|1132.26
#2016-09-29|1135.83
#2016-09-30|1120.64
#2016-10-03|1132.74
#2016-10-04|1135.94
#2016-10-05|1136.42
#2016-10-06|1138.59
#2016-10-07|1136.54
#2016-10-10|1136.43
#2016-10-11|1119.83
#2016-10-12|1116.41
#2016-10-13|1103.80
#2016-10-14|1113.99
#2016-10-17|1104.87
#2016-10-18|1119.36
#2016-10-19|1117.40
#2016-10-20|1120.05
#2016-10-21|1120.18
#2016-10-24|1130.48
#2016-10-25|1132.55
#2016-10-26|1124.25
#2016-10-27|1116.48
#2016-10-28|1109.30
#2016-10-31|1105.00
#2016-11-01|1114.38
#2016-11-02|1102.01
#2016-11-03|1094.28
#2016-11-04|1093.08
#2016-11-07|1084.02
#2016-11-08|1089.32
#2016-11-09|1072.68
#2016-11-10|1088.06
#2016-11-11|1075.44
#2016-11-14|1061.23
#2016-11-15|1061.42
#2016-11-16|1059.15
#2016-11-17|1066.54
#2016-11-18|1068.77
#2016-11-21|1069.90
#2016-11-22|1078.27
#2016-11-23|1079.05
#2016-11-24|1077.16
#2016-11-25|1078.97
#2016-11-28|1079.39
#2016-11-29|1080.71
#2016-11-30|1087.91
#2016-12-01|1080.43
#2016-12-02|1063.21
#2016-12-05|1063.40
#2016-12-06|1067.14
#2016-12-07|1067.11
#2016-12-08|1068.02
#2016-12-09|1058.85
#2016-12-12|1047.12
#2016-12-13|1048.95
#2016-12-14|1047.23
#2016-12-15|1030.25
#2016-12-16|1028.66
#2016-12-19|1018.52
#2016-12-20|1016.47
#2016-12-21|1017.50
#2016-12-22|1015.25
#2016-12-23|1009.16
#2016-12-26|1009.16
#2016-12-27|1009.08
#2016-12-28|1009.11
#2016-12-29|1007.33
#2016-12-30|1017.59
#2017-01-02|1017.59
#2017-01-03|1029.62
#2017-01-04|1028.35
#2017-01-05|1041.69
#2017-01-06|1043.06
#2017-01-09|1050.05
#2017-01-10|1065.94
#2017-01-11|1073.68
#2017-01-12|1065.76
#2017-01-13|1069.20
#2017-01-16|1063.79
#2017-01-17|1067.28
#2017-01-18|1078.46
#2017-01-19|1075.11
#2017-01-20|1070.62
#2017-01-23|1071.56
#2017-01-24|1075.37
#2017-01-25|1079.99
#2017-01-26|1089.08
#2017-01-27|1093.03
#2017-01-30|1093.16
#2017-01-31|1092.92
#2017-02-01|1090.59
#2017-02-02|1082.00
#2017-02-03|1082.16
#2017-02-06|1086.29
#2017-02-07|1087.20
#2017-02-08|1095.09
#2017-02-09|1092.75
#2017-02-10|1094.34
#2017-02-13|1095.30
#2017-02-14|1101.27
#2017-02-15|1106.59
#2017-02-16|1104.89
#2017-02-17|1108.99
#2017-02-20|1108.64
#2017-02-21|1110.49
#2017-02-22|1119.51
#2017-02-23|1122.37
#2017-02-24|1119.54
#2017-02-27|1126.68
#2017-02-28|1118.21
#2017-03-01|1128.64
#2017-03-02|1126.19
#2017-03-03|1117.09
#2017-03-06|1117.76
#2017-03-07|1118.73
#2017-03-08|1124.23
#2017-03-09|1116.24
#2017-03-10|1125.06
#2017-03-13|1122.35
#2017-03-14|1120.86
#2017-03-15|1124.36
#2017-03-16|1141.46
#2017-03-17|1144.63
#2017-03-20|1150.13
#2017-03-21|1153.14
#2017-03-22|1146.59
#2017-03-23|1155.57
#2017-03-24|1154.37
#2017-03-27|1145.74
#2017-03-28|1152.84
#2017-03-29|1154.36
#2017-03-30|1155.15
#2017-03-31|1147.64
#2017-04-03|1155.21
#2017-04-04|1155.22
#2017-04-05|1165.77
#2017-04-06|1165.42
#2017-04-07|1165.84
#2017-04-10|1167.91
#2017-04-11|1159.91
#2017-04-12|1168.96
#2017-04-13|1167.98
#2017-04-14|1167.98
#2017-04-17|1168.04
#2017-04-18|1153.08
#2017-04-19|1143.89
#2017-04-20|1151.11
#2017-04-21|1149.00
#2017-04-24|1149.94
#2017-04-25|1160.50
#2017-04-26|1171.90
#2017-04-27|1182.75
#2017-04-28|1180.40
#2017-05-01|1180.32
#2017-05-02|1185.29
#2017-05-03|1185.30
#2017-05-04|1186.41
#2017-05-05|1177.05
#2017-05-08|1181.42
#2017-05-09|1196.16
#2017-05-10|1197.70
#2017-05-11|1200.99
#2017-05-12|1196.59
#2017-05-15|1201.67
#2017-05-16|1203.03
#2017-05-17|1201.98
#2017-05-18|1195.88
#2017-05-19|1196.77
#2017-05-22|1199.37
#2017-05-23|1200.09
#2017-05-24|1206.09
#2017-05-25|1208.03
#2017-05-26|1210.30
#2017-05-29|1216.74
#2017-05-30|1216.96
#2017-05-31|1225.15
#2017-06-01|1230.92
#2017-06-02|1239.91
#2017-06-05|1237.16
#2017-06-06|1247.00
#2017-06-07|1246.66
#2017-06-08|1253.07
#2017-06-09|1251.54
#2017-06-12|1237.26
#2017-06-13|1247.09
#2017-06-14|1244.02
#2017-06-15|1233.48
#2017-06-16|1233.08
#2017-06-19|1246.70
#2017-06-20|1245.80
#2017-06-21|1239.26
#2017-06-22|1242.97
#2017-06-23|1241.62
#2017-06-26|1247.54
#2017-06-27|1243.31
#2017-06-28|1235.80
#2017-06-29|1243.65
#2017-06-30|1235.90
#2017-07-03|1230.17
#2017-07-04|1211.61
#2017-07-05|1218.09
#2017-07-06|1221.74
#2017-07-07|1220.58
#2017-07-10|1229.65
#2017-07-11|1239.26
#2017-07-12|1242.73
#2017-07-13|1258.03
#2017-07-14|1257.72
#2017-07-17|1255.30
#2017-07-18|1259.44
#2017-07-19|1259.96
#2017-07-20|1264.98
#2017-07-21|1267.10
#2017-07-24|1271.94
#2017-07-25|1271.94
#2017-07-26|1270.50
#2017-07-27|1280.08
#2017-07-28|1275.98
#2017-07-31|1289.08
#2017-08-01|1294.51
#2017-08-02|1299.93
#2017-08-03|1300.26
#2017-08-04|1299.65
#2017-08-07|1297.33
#2017-08-08|1303.14
#2017-08-09|1306.55
#2017-08-10|1291.97
#2017-08-11|1271.07
#2017-08-14|1282.01
#2017-08-15|1278.81
#2017-08-16|1287.64
#2017-08-17|1283.20
#2017-08-18|1272.48
#2017-08-21|1272.41
#2017-08-22|1281.79
#2017-08-23|1282.06
#2017-08-24|1283.72
#2017-08-25|1292.05
#2017-08-28|1291.04
#2017-08-29|1287.28
#2017-08-30|1300.98
#2017-08-31|1310.55
#2017-09-01|1317.73
#2017-09-04|1312.50
#2017-09-05|1312.25
#2017-09-06|1308.10
#2017-09-07|1307.51
#2017-09-08|1319.45
#2017-09-11|1331.26
#2017-09-12|1330.26
#2017-09-13|1330.79
#2017-09-14|1323.16
#2017-09-15|1321.89
#2017-09-18|1338.76
#2017-09-19|1333.50
#2017-09-20|1338.45
#2017-09-21|1335.54
#2017-09-22|1327.95
#2017-09-25|1309.18
#2017-09-26|1306.24
#2017-09-27|1313.63
#2017-09-28|1312.73
#2017-09-29|1317.37
#2017-10-02|1317.61
#2017-10-03|1328.27
#2017-10-04|1338.54
#2017-10-05|1337.98
#2017-10-06|1341.61
#2017-10-09|1338.22
#2017-10-10|1347.03
#2017-10-11|1335.62
#2017-10-12|1342.55
#2017-10-13|1346.41
#2017-10-16|1354.82
#2017-10-17|1356.45
#2017-10-18|1360.09
#2017-10-19|1341.69
#2017-10-20|1348.94
#2017-10-23|1339.65
#2017-10-24|1331.16
#2017-10-25|1334.05
#2017-10-26|1333.02
#2017-10-27|1331.98
#2017-10-30|1324.62
#2017-10-31|1326.70
#2017-11-01|1343.84
#2017-11-02|1342.25
#2017-11-03|1347.36
#2017-11-06|1341.71
#2017-11-07|1354.70
#2017-11-08|1360.37
#2017-11-09|1364.69
#2017-11-10|1366.08
#2017-11-13|1378.10
#2017-11-14|1379.82
#2017-11-15|1370.57
#2017-11-16|1350.51
#2017-11-17|1352.55
#2017-11-20|1350.90
#2017-11-21|1370.67
#2017-11-22|1377.46
#2017-11-23|1393.57
#2017-11-24|1401.50
#2017-11-27|1398.11
#2017-11-28|1388.82
#2017-11-29|1391.10
#2017-11-30|1375.54
#2017-12-01|1379.67
#2017-12-04|1377.00
#2017-12-05|1364.97
#2017-12-06|1346.85
#2017-12-07|1347.93
#2017-12-08|1359.50
#2017-12-11|1370.68
#2017-12-12|1369.24
#2017-12-13|1381.38
#2017-12-14|1374.65
#2017-12-15|1366.71
#2017-12-18|1378.03
#2017-12-19|1381.35
#2017-12-20|1383.50
#2017-12-21|1388.18
#2017-12-22|1395.49
#2017-12-25|1395.49
#2017-12-26|1395.95
#2017-12-27|1400.74
#2017-12-28|1413.12
#2017-12-29|1421.36
#2018-01-01|1421.36
#2018-01-02|1435.16
#2018-01-03|1439.79
#2018-01-04|1443.14
#2018-01-05|1445.76
#2018-01-08|1450.45
#2018-01-09|1458.70
#2018-01-10|1457.67
#2018-01-11|1452.32
#2018-01-12|1460.47
#2018-01-15|1460.98
#2018-01-16|1479.28
#2018-01-17|1483.44
#2018-01-18|1474.87
#2018-01-19|1480.83
#2018-01-22|1492.55
#2018-01-23|1504.72
#2018-01-24|1501.40
#2018-01-25|1498.32
#2018-01-26|1508.27
#2018-01-29|1491.83
#2018-01-30|1488.65
#2018-01-31|1498.98
#2018-02-01|1486.24
#2018-02-02|1480.49
#2018-02-05|1458.01
#2018-02-06|1401.24
#2018-02-07|1394.50
#2018-02-08|1407.77
#2018-02-09|1360.84
#2018-02-12|1363.29
#2018-02-13|1382.35
#2018-02-14|1405.34
#2018-02-15|1417.30
#2018-02-16|1417.05
#2018-02-19|1416.99
#2018-02-20|1420.26
#2018-02-21|1435.78
#2018-02-22|1422.47
#2018-02-23|1437.62
#2018-02-26|1453.46
#2018-02-27|1457.59
#2018-02-28|1451.87
#2018-03-01|1462.04
#2018-03-02|1445.76
#2018-03-05|1409.43
#2018-03-06|1430.23
#2018-03-07|1412.31
#2018-03-08|1441.12
#2018-03-09|1455.46
#2018-03-12|1480.03
#2018-03-13|1477.70
#2018-03-14|1469.61
#2018-03-15|1472.84
#2018-03-16|1467.70
#2018-03-19|1466.55
#2018-03-20|1467.65
#2018-03-21|1460.44
#2018-03-22|1448.09
#2018-03-23|1420.29
#2018-03-26|1427.89
#2018-03-27|1435.28
#2018-03-28|1404.93
#2018-03-29|1412.60
#2018-03-30|1412.60
#2018-04-02|1412.54
#2018-04-03|1416.34
#2018-04-04|1399.12
#2018-04-05|1399.13
#2018-04-06|1410.18
#2018-04-09|1424.83
#2018-04-10|1438.01
#2018-04-11|1452.71
#2018-04-12|1447.57
#2018-04-13|1445.11
#2018-04-16|1419.10
#2018-04-17|1411.47
#2018-04-18|1426.20
#2018-04-19|1434.59
#2018-04-20|1424.48
#2018-04-23|1418.43
#2018-04-24|1430.86
#2018-04-25|1421.77
#2018-04-26|1412.76
#2018-04-27|1426.30
#2018-04-30|1453.15
#2018-05-01|1453.05
#2018-05-02|1450.02
#2018-05-03|1437.71
#2018-05-04|1424.23
#2018-05-07|1423.21
#2018-05-08|1440.35
#2018-05-09|1443.27
#2018-05-10|1453.03
#2018-05-11|1472.24
#2018-05-14|1496.76
#2018-05-15|1481.21
#2018-05-16|1469.61
#2018-05-17|1458.43
#2018-05-18|1462.89
#2018-05-21|1486.49
#2018-05-22|1486.36
#2018-05-23|1460.31
#2018-05-24|1464.30
#2018-05-25|1463.50
#2018-05-28|1477.83
#2018-05-29|1462.67
#2018-05-30|1444.94
#2018-05-31|1464.64
#2018-06-01|1454.22
#2018-06-04|1473.57
#2018-06-05|1472.99
#2018-06-06|1482.20
#2018-06-07|1490.33
#2018-06-08|1469.43
#2018-06-11|1474.29
#2018-06-12|1474.22
#2018-06-13|1457.28
#2018-06-14|1444.21
#2018-06-15|1440.19
#2018-06-18|1440.22
#2018-06-19|1401.70
#2018-06-20|1417.65
#2018-06-21|1400.76
#2018-06-22|1407.87
#2018-06-25|1384.97
#2018-06-26|1388.07
#2018-06-27|1365.87
#2018-06-28|1373.70
#2018-06-29|1386.07
#2018-07-02|1386.10
#2018-07-03|1368.01
#2018-07-04|1359.24
#2018-07-05|1356.15
#2018-07-06|1367.60
#2018-07-09|1392.06
#2018-07-10|1390.07
#2018-07-11|1377.11
#2018-07-12|1383.60
#2018-07-13|1388.46
#2018-07-16|1393.42
#2018-07-17|1380.62
#2018-07-18|1377.56
#2018-07-19|1374.25
#2018-07-20|1381.07
#2018-07-23|1385.93
#2018-07-24|1395.01
#2018-07-25|1407.24
#2018-07-26|1402.25
#2018-07-27|1404.32
#2018-07-30|1403.68
#2018-07-31|1400.08
#2018-08-01|1386.74
#2018-08-02|1356.97
#2018-08-03|1351.12
#2018-08-06|1359.17
#2018-08-07|1381.21
#2018-08-08|1388.26
#2018-08-09|1393.77
#2018-08-10|1381.66
#2018-08-13|1363.42
#2018-08-14|1359.85
#2018-08-15|1342.48
#2018-08-16|1336.00
#2018-08-17|1337.64
#2018-08-20|1351.47
#2018-08-21|1357.46
#2018-08-22|1360.71
#2018-08-23|1347.97
#2018-08-24|1340.45
#2018-08-27|1366.82
#2018-08-28|1367.30
#2018-08-29|1379.33
#2018-08-30|1369.82
#2018-08-31|1362.84
#2018-09-03|1356.54
#2018-09-04|1368.95
#2018-09-05|1334.24
#2018-09-06|1317.03
#2018-09-07|1311.82
#2018-09-10|1291.53
#2018-09-11|1285.80
#2018-09-12|1289.88
#2018-09-13|1318.13
#2018-09-14|1335.46
#2018-09-17|1325.35
#2018-09-18|1337.24
#2018-09-19|1347.02
#2018-09-20|1342.94
#2018-09-21|1369.11
#2018-09-24|1346.82
#2018-09-25|1347.33
#2018-09-26|1357.04
#2018-09-27|1353.73
#2018-09-28|1352.26
#2018-10-01|1352.07
#2018-10-02|1317.93
#2018-10-03|1313.48
#2018-10-04|1295.89
#2018-10-05|1289.68
#2018-10-08|1273.90
#2018-10-09|1274.82
#2018-10-10|1274.41
#2018-10-11|1230.84
#2018-10-12|1251.56
#2018-10-15|1242.07
#2018-10-16|1235.49
#2018-10-17|1235.21
#2018-10-18|1243.50
#2018-10-19|1248.25
#2018-10-22|1277.05
#2018-10-23|1235.39
#2018-10-24|1230.76
#2018-10-25|1217.83
#2018-10-26|1209.15
#2018-10-29|1209.43
#2018-10-30|1193.60
#2018-10-31|1206.27
#2018-11-01|1227.22
#2018-11-02|1285.99
#2018-11-05|1253.43
#2018-11-06|1263.09
#2018-11-07|1270.40
#2018-11-08|1270.15
#2018-11-09|1246.45
#2018-11-12|1253.89
#2018-11-13|1266.16
#2018-11-14|1261.64
#2018-11-15|1283.16
#2018-11-16|1282.64
#2018-11-19|1297.99
#2018-11-20|1267.84
#2018-11-21|1273.91
#2018-11-22|1280.42
#2018-11-23|1278.71
#2018-11-26|1303.40
#2018-11-27|1294.19
#2018-11-28|1308.07
#2018-11-29|1300.25
#2018-11-30|1293.92
#2018-12-03|1336.15
#2018-12-04|1344.02
#2018-12-05|1322.79
#2018-12-06|1298.83
#2018-12-07|1297.13
#2018-12-10|1273.60
#2018-12-11|1278.93
#2018-12-12|1296.90
#2018-12-13|1315.89
#2018-12-14|1306.58
#2018-12-17|1305.26
#2018-12-18|1295.45
#2018-12-19|1303.14
#2018-12-20|1289.89
#2018-12-21|1284.80
#2018-12-24|1282.25
#2018-12-25|1282.25
#2018-12-26|1282.94
#2018-12-27|1273.26
#2018-12-28|1276.99
#2018-12-31|1289.22
#2019-01-01|1289.22
#2019-01-02|1257.25
#2019-01-03|1249.58
#2019-01-04|1279.94
#2019-01-07|1288.44
#2019-01-08|1298.23
#2019-01-09|1322.72
#2019-01-10|1326.94
#2019-01-11|1333.70
#2019-01-14|1319.44
#2019-01-15|1345.58
#2019-01-16|1350.14
#2019-01-17|1335.79
#2019-01-18|1353.65
#2019-01-21|1352.54
#2019-01-22|1348.66
#2019-01-23|1350.41
#2019-01-24|1355.15
#2019-01-25|1374.10
#2019-01-28|1373.14
#2019-01-29|1370.58
#2019-01-30|1374.37
#2019-01-31|1391.62
#2019-02-01|1389.66
#2019-02-04|1400.97
#2019-02-05|1401.00
#2019-02-06|1401.00
#2019-02-07|1400.84
#2019-02-08|1408.27
#2019-02-11|1418.74
#2019-02-12|1420.93
#2019-02-13|1440.90
#2019-02-14|1441.30
#2019-02-15|1415.99
#2019-02-18|1435.58
#2019-02-19|1436.90
#2019-02-20|1456.59
#2019-02-21|1468.70
#2019-02-22|1477.12
#2019-02-25|1477.08
#2019-02-26|1466.56
#2019-02-27|1472.81
#2019-02-28|1469.69
#2019-03-01|1473.56
#2019-03-04|1478.98
#2019-03-05|1465.46
#2019-03-06|1469.53
#2019-03-07|1457.46
#2019-03-08|1435.66
#2019-03-11|1449.60
#2019-03-12|1469.11
#2019-03-13|1465.39
#2019-03-14|1462.04
#2019-03-15|1468.71
#2019-03-18|1485.12
#2019-03-19|1485.96
#2019-03-20|1475.99
#2019-03-21|1469.44
#2019-03-22|1478.93
#2019-03-25|1456.87
#2019-03-26|1463.39
#2019-03-27|1472.96
#2019-03-28|1480.84
#2019-03-29|1500.72
#2019-04-01|1530.73
#2019-04-02|1539.56
#2019-04-03|1551.15
#2019-04-04|1543.93
#2019-04-05|1543.81
#2019-04-08|1541.35
#2019-04-09|1542.14
#2019-04-10|1542.94
#2019-04-11|1524.49
#2019-04-12|1523.95
#2019-04-15|1522.26
#2019-04-16|1524.89
#2019-04-17|1519.65
#2019-04-18|1516.06
#2019-04-19|1516.06
#2019-04-22|1516.03
#2019-04-23|1517.06
#2019-04-24|1513.12
#2019-04-25|1507.96
#2019-04-26|1511.32
#2019-04-29|1522.03
#2019-04-30|1510.50
#2019-05-01|1510.55
#2019-05-02|1533.64
#2019-05-03|1542.99
#2019-05-06|1495.10
#2019-05-07|1504.99
#2019-05-08|1485.92
#2019-05-09|1449.29
#2019-05-10|1460.93
#2019-05-13|1460.85
#2019-05-14|1440.90
#2019-05-15|1447.91
#2019-05-16|1453.33
#2019-05-17|1438.70
#2019-05-20|1438.10
#2019-05-21|1433.24
#2019-05-22|1444.43
#2019-05-23|1428.10
#2019-05-24|1433.86
#2019-05-27|1433.59
#2019-05-28|1445.84
#2019-05-29|1437.28
#2019-05-30|1419.36
#2019-05-31|1406.99
#2019-06-03|1398.91
#2019-06-04|1393.76
#2019-06-05|1408.30
#2019-06-06|1417.10
#2019-06-07|1416.91
#2019-06-10|1450.03
#2019-06-11|1463.69
#2019-06-12|1436.59
#2019-06-13|1437.17
#2019-06-14|1426.87
#2019-06-17|1434.52
#2019-06-18|1453.18
#2019-06-19|1493.90
#2019-06-20|1513.69
#2019-06-21|1506.01
#2019-06-24|1509.73
#2019-06-25|1500.67
#2019-06-26|1501.26
#2019-06-27|1523.56
#2019-06-28|1515.90
#2019-07-01|1515.84
#2019-07-02|1545.90
#2019-07-03|1553.12
#2019-07-04|1552.61
#2019-07-05|1555.31
#2019-07-08|1531.86
#2019-07-09|1514.08
#2019-07-10|1514.39
#2019-07-11|1526.64
#2019-07-12|1532.61
#2019-07-15|1532.24
#2019-07-16|1539.23
#2019-07-17|1539.33
#2019-07-18|1536.32
#2019-07-19|1555.69
#2019-07-22|1532.94
#2019-07-23|1536.50
#2019-07-24|1533.75
#2019-07-25|1529.21
#2019-07-26|1516.09
#2019-07-29|1492.37
#2019-07-30|1492.30
#2019-07-31|1470.69
#2019-08-01|1450.92
#2019-08-02|1421.68
#2019-08-05|1374.22
#2019-08-06|1367.26
#2019-08-07|1370.59
#2019-08-08|1383.95
#2019-08-09|1369.04
#2019-08-12|1356.73
#2019-08-13|1321.16
#2019-08-14|1315.04
#2019-08-15|1340.30
#2019-08-16|1368.30
#2019-08-19|1402.14
#2019-08-20|1397.29
#2019-08-21|1397.87
#2019-08-22|1379.44
#2019-08-23|1384.76
#2019-08-26|1351.92
#2019-08-27|1354.85
#2019-08-28|1354.71
#2019-08-29|1364.35
#2019-08-30|1354.82
#2019-09-02|1335.91
#2019-09-03|1334.93
#2019-09-04|1407.18
#2019-09-05|1394.84
#2019-09-06|1405.76
#2019-09-09|1403.65
#2019-09-10|1401.08
#2019-09-11|1421.94
#2019-09-12|1416.04
#2019-09-13|1433.75
#2019-09-16|1415.21
#2019-09-17|1399.57
#2019-09-18|1399.13
#2019-09-19|1377.20
#2019-09-20|1371.77
#2019-09-23|1358.91
#2019-09-24|1363.05
#2019-09-25|1343.70
#2019-09-26|1345.53
#2019-09-27|1345.98
#2019-09-30|1349.51
#2019-10-01|1349.04
#2019-10-02|1353.68
#2019-10-03|1360.31
#2019-10-04|1341.83
#2019-10-07|1341.83
#2019-10-08|1341.08
#2019-10-09|1323.99
#2019-10-10|1322.47
#2019-10-11|1354.30
#2019-10-14|1365.66
#2019-10-15|1364.07
#2019-10-16|1380.50
#2019-10-17|1388.38
#2019-10-18|1379.22
#2019-10-21|1381.40
#2019-10-22|1386.65
#2019-10-23|1376.31
#2019-10-24|1389.58
#2019-10-25|1389.26
#2019-10-28|1408.73
#2019-10-29|1407.72
#2019-10-30|1405.29
#2019-10-31|1422.63
#2019-11-01|1434.21
#2019-11-04|1457.77
#2019-11-05|1461.53
#2019-11-06|1467.08
#2019-11-07|1477.01
#2019-11-08|1467.41
#2019-11-11|1424.45
#2019-11-12|1429.84
#2019-11-13|1398.05
#2019-11-14|1383.22
#2019-11-15|1383.54
#2019-11-18|1400.91
#2019-11-19|1424.10
#2019-11-20|1410.85
#2019-11-21|1390.10
#2019-11-22|1392.36
#2019-11-25|1417.93
#2019-11-26|1411.14
#2019-11-27|1417.08
#2019-11-28|1415.14
#2019-11-29|1391.70
#2019-12-02|1395.59
#2019-12-03|1393.30
#2019-12-04|1373.04
#2019-12-05|1379.58
#2019-12-06|1393.33
#2019-12-09|1386.43
#2019-12-10|1379.58
#2019-12-11|1388.80
#2019-12-12|1413.58
#2019-12-13|1455.10
#2019-12-16|1442.39
#2019-12-17|1452.26
#2019-12-18|1445.84
#2019-12-19|1434.67
#2019-12-20|1438.69
#2019-12-23|1441.70
#2019-12-24|1441.07
#2019-12-25|1441.07
#2019-12-26|1441.07
#2019-12-27|1457.04
#2019-12-30|1465.26
#2019-12-31|1458.15
#2020-01-01|1458.15
#2020-01-02|1483.38
#2020-01-03|1486.12
#2020-01-06|1476.22
#2020-01-07|1482.00
#2020-01-08|1471.04
#2020-01-09|1499.23
#2020-01-10|1506.34
#2020-01-13|1519.47
#2020-01-14|1523.88
#2020-01-15|1520.88
#2020-01-16|1531.13
#2020-01-17|1541.87
#2020-01-20|1521.47
#2020-01-21|1477.10
#2020-01-22|1491.78
#2020-01-23|1470.19
#2020-01-24|1473.53
#2020-01-27|1472.51
#2020-01-28|1472.80
#2020-01-29|1429.93
#2020-01-30|1395.73
#2020-01-31|1391.28
#2020-02-03|1391.34
#2020-02-04|1401.02
#2020-02-05|1406.96
#2020-02-06|1441.78
#2020-02-07|1435.24
#2020-02-10|1420.67
#2020-02-11|1433.86
#2020-02-12|1449.57
#2020-02-13|1444.94
#2020-02-14|1454.10
#2020-02-17|1459.58
#2020-02-18|1440.40
#2020-02-19|1445.26
#2020-02-20|1438.56
#2020-02-21|1422.51
#2020-02-24|1398.11
#2020-02-25|1401.28
#2020-02-26|1394.35
#2020-02-27|1404.60
#2020-02-28|1375.79
#2020-03-02|1373.00
#2020-03-03|1374.63
#2020-03-04|1373.67
#2020-03-05|1406.35
#2020-03-06|1378.74
#2020-03-09|1319.67
#2020-03-10|1334.73
#2020-03-11|1333.52
#2020-03-12|1279.61
#2020-03-13|1262.74
#2020-03-16|1213.44
#2020-03-17|1224.37
#2020-03-18|1170.08
#2020-03-19|1115.91
#2020-03-20|1160.82
#2020-03-23|1092.45
#2020-03-24|1142.90
#2020-03-25|1199.84
#2020-03-26|1194.17
#2020-03-27|1208.74
#2020-03-30|1185.22
#2020-03-31|1215.82
#2020-04-01|1203.03
#2020-04-02|1210.00
#2020-04-03|1218.19
#2020-04-06|1250.58
#2020-04-07|1284.25
#2020-04-08|1272.85
#2020-04-09|1291.57
#2020-04-10|1291.57
#2020-04-13|1291.58
#2020-04-14|1303.33
#2020-04-15|1289.43
#2020-04-16|1280.01
#2020-04-17|1311.47
#2020-04-20|1301.02
#2020-04-21|1270.45
#2020-04-22|1274.58
#2020-04-23|1281.30
#2020-04-24|1269.33
#2020-04-27|1292.12
#2020-04-28|1309.11
#2020-04-29|1308.81
#2020-04-30|1308.50
#2020-05-01|1308.49
#2020-05-04|1257.66
#2020-05-05|1273.66
#2020-05-06|1291.97
#2020-05-07|1281.24
#2020-05-08|1290.58
#2020-05-11|1306.95
#2020-05-12|1288.19
#2020-05-13|1283.74
#2020-05-14|1262.74
#2020-05-15|1266.31
#2020-05-18|1273.64
#2020-05-19|1303.95
#2020-05-20|1305.64
#2020-05-21|1295.51
#2020-05-22|1206.03
#2020-05-25|1203.97
#2020-05-26|1231.61
#2020-05-27|1224.01
#2020-05-28|1211.77
#2020-05-29|1204.86
#2020-06-01|1253.70
#2020-06-02|1279.36
#2020-06-03|1304.08
#2020-06-04|1308.90
#2020-06-05|1337.91
#2020-06-08|1344.86
#2020-06-09|1367.89
#2020-06-10|1363.40
#2020-06-11|1331.46
#2020-06-12|1334.06
#2020-06-15|1298.41
#2020-06-16|1327.04
#2020-06-17|1338.49
#2020-06-18|1341.48
#2020-06-19|1353.83
#2020-06-22|1349.04
#2020-06-23|1368.80
#2020-06-24|1365.91
#2020-06-25|1365.85
#2020-06-26|1351.36
#2020-06-29|1332.75
#2020-06-30|1342.09
#2020-07-01|1342.03
#2020-07-02|1381.27
#2020-07-03|1385.05
#2020-07-06|1422.36
#2020-07-07|1397.24
#2020-07-08|1399.77
#2020-07-09|1395.41
#2020-07-10|1378.36
#2020-07-13|1378.63
#2020-07-14|1373.55
#2020-07-15|1369.41
#2020-07-16|1344.38
#2020-07-17|1352.80
#2020-07-20|1343.37
#2020-07-21|1376.36
#2020-07-22|1344.94
#2020-07-23|1356.73
#2020-07-24|1328.33
#2020-07-27|1323.19
#2020-07-28|1334.10
#2020-07-29|1338.35
#2020-07-30|1333.98
#2020-07-31|1336.00
#2020-08-03|1332.89
#2020-08-04|1365.34
#2020-08-05|1369.07
#2020-08-06|1362.44
#2020-08-07|1350.57
#2020-08-10|1349.00
#2020-08-11|1377.37
#2020-08-12|1395.33
#2020-08-13|1398.27
#2020-08-14|1398.78
#2020-08-17|1408.42
#2020-08-18|1405.62
#2020-08-19|1398.65
#2020-08-20|1374.87
#2020-08-21|1404.97
#2020-08-24|1433.32
#2020-08-25|1428.93
#2020-08-26|1427.05
#2020-08-27|1415.87
#2020-08-28|1442.11
#2020-08-31|1439.49
#2020-09-01|1443.22
#2020-09-02|1442.99
#2020-09-03|1443.47
#2020-09-04|1415.81
#2020-09-07|1427.51
#2020-09-08|1418.07
#2020-09-09|1418.12
#2020-09-10|1408.52
#2020-09-11|1419.88
#2020-09-14|1426.20
#2020-09-15|1440.65
#2020-09-16|1440.94
#2020-09-17|1420.24
#2020-09-18|1422.71
#2020-09-21|1396.79
#2020-09-22|1379.21
#2020-09-23|1386.84
#2020-09-24|1364.29
#2020-09-25|1369.04
#2020-09-28|1367.48
#2020-09-29|1358.24
#2020-09-30|1363.01
#2020-10-01|1362.97
#2020-10-02|1362.96
#2020-10-05|1384.16
#2020-10-06|1397.75
#2020-10-07|1410.20
#2020-10-08|1404.44
#2020-10-09|1394.22
#2020-10-12|1404.12
#2020-10-13|1404.12
#2020-10-14|1401.63
#2020-10-15|1372.15
#2020-10-16|1368.17
#2020-10-19|1376.62
#2020-10-20|1379.73
#2020-10-21|1380.15
#2020-10-22|1384.96
#2020-10-23|1387.53
#2020-10-26|1387.54
#2020-10-27|1370.63
#2020-10-28|1372.28
#2020-10-29|1368.54
#2020-10-30|1340.40
#2020-11-02|1349.33
#2020-11-03|1388.57
#2020-11-04|1392.35
#2020-11-05|1427.85
#2020-11-06|1431.07
#2020-11-09|1444.95
#2020-11-10|1484.63
#2020-11-11|1490.87
#2020-11-12|1470.26
#2020-11-13|1474.93
#2020-11-16|1499.28
#2020-11-17|1516.20
#2020-11-18|1519.44
#2020-11-19|1513.23
#2020-11-20|1520.96
#2020-11-23|1499.18
#2020-11-24|1523.95
#2020-11-25|1524.88
#2020-11-26|1523.17
#2020-11-27|1520.19
#2020-11-30|1488.60
#2020-12-01|1500.93
#2020-12-02|1501.74
#2020-12-03|1510.84
#2020-12-04|1516.71
#2020-12-07|1505.15
#2020-12-08|1498.53
#2020-12-09|1511.57
#2020-12-10|1517.34
#2020-12-11|1519.43
#2020-12-14|1520.33
#2020-12-15|1506.31
#2020-12-16|1524.45
#2020-12-17|1529.87
#2020-12-18|1522.87
#2020-12-21|1520.88
#2020-12-22|1496.67
#2020-12-23|1516.26
#2020-12-24|1527.76
#2020-12-25|1527.76
#2020-12-28|1550.38
#2020-12-29|1547.38
#2020-12-30|1576.02
#2020-12-31|1566.48
#2021-01-01|1566.48
#2021-01-04|1606.75
#2021-01-05|1624.72
#2021-01-06|1598.28
#2021-01-07|1603.57
#2021-01-08|1623.01
#2021-01-11|1609.87
#2021-01-12|1632.62
#2021-01-13|1630.82
#2021-01-14|1620.46
#2021-01-15|1632.44
#2021-01-18|1647.50
#2021-01-19|1697.40
#2021-01-20|1684.38
#2021-01-21|1688.37
#2021-01-22|1655.95
#2021-01-25|1681.41
#2021-01-26|1652.21
#2021-01-27|1651.22
#2021-01-28|1609.04
#2021-01-29|1596.00
#2021-02-01|1619.67
#2021-02-02|1640.58
#2021-02-03|1634.12
#2021-02-04|1629.08
#2021-02-05|1652.69
#2021-02-08|1661.76
#2021-02-09|1668.40
#2021-02-10|1691.65
#2021-02-11|1698.82
#2021-02-12|1698.80
#2021-02-15|1698.82
#2021-02-16|1738.32
#2021-02-17|1751.92
#2021-02-18|1725.65
#2021-02-19|1727.99
#2021-02-22|1732.22
#2021-02-23|1788.39
#2021-02-24|1734.03
#2021-02-25|1744.45
#2021-02-26|1685.02
#2021-03-01|1704.21
#2021-03-02|1680.67
#2021-03-03|1713.39
#2021-03-04|1698.57
#2021-03-05|1682.88
#2021-03-08|1655.00
#2021-03-09|1692.83
#2021-03-10|1695.01
#2021-03-11|1716.15
#2021-03-12|1676.20
#2021-03-15|1700.29
#2021-03-16|1698.56
#2021-03-17|1703.43
#2021-03-18|1716.85
#2021-03-19|1698.35
#2021-03-22|1690.00
#2021-03-23|1676.56
#2021-03-24|1629.51
#2021-03-25|1657.24
#2021-03-26|1672.14
#2021-03-29|1682.87
#2021-03-30|1698.05
#2021-03-31|1671.19
#2021-04-01|1683.23
#2021-04-02|1683.23
#2021-04-05|1683.33
#2021-04-06|1683.13
#2021-04-07|1673.39
#2021-04-08|1714.20
#2021-04-09|1701.25
#2021-04-12|1679.56
#2021-04-13|1696.49
#2021-04-14|1713.57
#2021-04-15|1718.49
#2021-04-16|1717.09
#2021-04-19|1726.17
#2021-04-20|1733.56
#2021-04-21|1713.58
#2021-04-22|1724.20
#2021-04-23|1734.75
#2021-04-26|1743.43
#2021-04-27|1743.54
#2021-04-28|1746.18
#2021-04-29|1768.46
#2021-04-30|1726.44
#2021-05-03|1704.65
#2021-05-04|1724.23
#2021-05-05|1717.18
#2021-05-06|1730.83
#2021-05-07|1742.39
#2021-05-10|1757.36
#2021-05-11|1713.34
#2021-05-12|1707.96
#2021-05-13|1674.99
#2021-05-14|1710.38
#2021-05-17|1711.04
#2021-05-18|1736.98
#2021-05-19|1737.22
#2021-05-20|1724.40
#2021-05-21|1725.27
#2021-05-24|1725.53
#2021-05-25|1749.74
#2021-05-26|1772.54
#2021-05-27|1779.15
#2021-05-28|1782.08
#2021-05-31|1752.48
#2021-06-01|1766.77
#2021-06-02|1756.78
#2021-06-03|1735.25
#2021-06-04|1734.83
#2021-06-07|1729.00
#2021-06-08|1730.77
#2021-06-09|1729.53
#2021-06-10|1726.76
#2021-06-11|1730.18
#2021-06-14|1729.76
#2021-06-15|1709.66
#2021-06-16|1709.08
#2021-06-17|1708.39
#2021-06-18|1719.40
#2021-06-21|1695.79
#2021-06-22|1695.77
#2021-06-23|1718.01
#2021-06-24|1718.75
#2021-06-25|1728.45
#2021-06-28|1719.84
#2021-06-29|1708.01
#2021-06-30|1710.58
#2021-07-01|1710.67
#2021-07-02|1698.04
#2021-07-05|1710.24
#2021-07-06|1707.89
#2021-07-07|1721.77
#2021-07-08|1690.17
#2021-07-09|1688.81
#2021-07-12|1702.39
#2021-07-13|1726.78
#2021-07-14|1706.99
#2021-07-15|1720.15
#2021-07-16|1725.46
#2021-07-19|1696.73
#2021-07-20|1686.26
#2021-07-21|1694.71
#2021-07-22|1728.49
#2021-07-23|1702.82
#2021-07-26|1668.21
#2021-07-27|1617.36
#2021-07-28|1625.68
#2021-07-29|1660.31
#2021-07-30|1661.93
#2021-08-02|1679.76
#2021-08-03|1677.33
#2021-08-04|1673.98
#2021-08-05|1664.16
#2021-08-06|1666.86
#2021-08-09|1668.80
#2021-08-10|1661.60
#2021-08-11|1666.67
#2021-08-12|1658.64
#2021-08-13|1667.75
#2021-08-16|1672.82
#2021-08-17|1669.24
#2021-08-18|1673.07
#2021-08-19|1660.04
#2021-08-20|1635.42
#2021-08-23|1658.24
#2021-08-24|1666.10
#2021-08-25|1668.23
#2021-08-26|1657.75
#2021-08-27|1660.90
#2021-08-30|1666.85
#2021-08-31|1666.33
#2021-09-01|1674.86
#2021-09-02|1675.34
#2021-09-03|1666.07
#2021-09-06|1678.86
#2021-09-07|1679.58
#2021-09-08|1671.84
#2021-09-09|1660.38
#2021-09-10|1683.14
#2021-09-13|1670.36
#2021-09-14|1656.33
#2021-09-15|1606.18
#2021-09-16|1577.23
#2021-09-17|1574.50
#2021-09-20|1513.12
#2021-09-21|1548.09
#2021-09-22|1548.54
#2021-09-23|1558.35
#2021-09-24|1527.21
#2021-09-27|1518.85
#2021-09-28|1517.69
#2021-09-29|1543.78
#2021-09-30|1550.44
#2021-10-01|1550.11
#2021-10-04|1532.44
#2021-10-05|1542.79
#2021-10-06|1534.01
#2021-10-07|1552.29
#2021-10-08|1547.97
#2021-10-11|1538.14
#2021-10-12|1528.50
#2021-10-13|1528.63
#2021-10-14|1529.01
#2021-10-15|1545.86
#2021-10-18|1547.75
#2021-10-19|1572.26
#2021-10-20|1584.24
#2021-10-21|1570.93
#2021-10-22|1574.63
#2021-10-25|1582.36
#2021-10-26|1581.07
#2021-10-27|1566.92
#2021-10-28|1568.44
#2021-10-29|1564.77
#2021-11-01|1556.16
#2021-11-02|1553.62
#2021-11-03|1539.27
#2021-11-04|1539.35
#2021-11-05|1541.85
#2021-11-08|1548.44
#2021-11-09|1544.62
#2021-11-10|1536.60
#2021-11-11|1542.80
#2021-11-12|1537.21
#2021-11-15|1551.80
#2021-11-16|1559.31
#2021-11-17|1554.88
#2021-11-18|1552.56
#2021-11-19|1551.82
#2021-11-22|1559.39
#2021-11-23|1552.54
#2021-11-24|1565.32
#2021-11-25|1568.55
#2021-11-26|1530.26
#2021-11-29|1516.49
#2021-11-30|1484.91
#2021-12-01|1489.79
#2021-12-02|1495.38
#2021-12-03|1503.64
#2021-12-06|1495.20
#2021-12-07|1518.08
#2021-12-08|1522.68
#2021-12-09|1530.62
#2021-12-10|1514.55
#2021-12-13|1506.97
#2021-12-14|1484.01
#2021-12-15|1479.99
#2021-12-16|1486.68
#2021-12-17|1472.22
#2021-12-20|1451.62
#2021-12-21|1456.91
#2021-12-22|1461.46
#2021-12-23|1468.46
#2021-12-24|1475.95
#2021-12-27|1475.75
#2021-12-28|1486.78
#2021-12-29|1485.08
#2021-12-30|1486.68
#2021-12-31|1483.22
#2022-01-03|1489.09
#2022-01-04|1489.49
#2022-01-05|1475.63
#2022-01-06|1475.61
#2022-01-07|1488.63
#2022-01-10|1491.40
#2022-01-11|1484.36
#2022-01-12|1505.42
#2022-01-13|1509.67
#2022-01-14|1521.29
#2022-01-17|1516.53
#2022-01-18|1513.33
#2022-01-19|1521.90
#2022-01-20|1564.29
#2022-01-21|1576.25
#2022-01-24|1561.85
#2022-01-25|1537.79
#2022-01-26|1535.05
#2022-01-27|1520.53
#2022-01-28|1484.12
#2022-01-31|1483.13
#2022-02-01|1483.79
#2022-02-02|1483.91
#2022-02-03|1483.98
#2022-02-04|1528.42
#2022-02-07|1529.27
#2022-02-08|1532.32
#2022-02-09|1551.01
#2022-02-10|1555.02
#2022-02-11|1554.29
#2022-02-14|1540.93
#2022-02-15|1540.79
#2022-02-16|1556.96
#2022-02-17|1563.65
#2022-02-18|1551.85
#2022-02-21|1549.72
#2022-02-22|1505.57
#2022-02-23|1502.29
#2022-02-24|1458.89
#2022-02-25|1454.21
#2022-02-28|1434.78
#2022-03-01|1431.52
#2022-03-02|1402.17
#2022-03-03|1421.53
#2022-03-04|1398.18
#2022-03-07|1355.30
#2022-03-08|1347.93
#2022-03-09|1334.33
#2022-03-10|1371.37
#2022-03-11|1382.61
#2022-03-14|1361.77
#2022-03-15|1294.81
#2022-03-16|1346.13
#2022-03-17|1427.08
#2022-03-18|1436.72
#2022-03-21|1437.13
#2022-03-22|1446.06
#2022-03-23|1450.50
#2022-03-24|1453.98
#2022-03-25|1430.00
#2022-03-28|1428.32
#2022-03-29|1432.85
#2022-03-30|1455.67
#2022-03-31|1440.56
#2022-04-01|1443.25
#2022-04-04|1452.41
#2022-04-05|1452.23
#2022-04-06|1429.10
#2022-04-07|1417.16
#2022-04-08|1431.48
#2022-04-11|1401.56
#2022-04-12|1395.78
#2022-04-13|1390.79
#2022-04-14|1400.27
#2022-04-15|1400.27
#2022-04-18|1400.17
#2022-04-19|1383.18
#2022-04-20|1386.62
#2022-04-21|1383.23
#2022-04-22|1377.75
#2022-04-25|1341.34
#2022-04-26|1342.38
#2022-04-27|1344.15
#2022-04-28|1360.57
#2022-04-29|1362.73
#2022-05-02|1362.45
#2022-05-03|1366.77
#2022-05-04|1363.17
#2022-05-05|1360.01
#2022-05-06|1322.29
#2022-05-09|1322.28
#2022-05-10|1310.10
#2022-05-11|1305.91
#2022-05-12|1297.25
#2022-05-13|1322.21
#2022-05-16|1326.42
#2022-05-17|1358.05
#2022-05-18|1368.90
#2022-05-19|1348.60
#2022-05-20|1381.45
#2022-05-23|1367.25
#2022-05-24|1350.34
#2022-05-25|1354.20
#2022-05-26|1354.51
#2022-05-27|1382.08
#2022-05-30|1398.19
#2022-05-31|1399.15
#2022-06-01|1402.94
#2022-06-02|1393.07
#2022-06-03|1393.14
#2022-06-06|1414.13
#2022-06-07|1404.16
#2022-06-08|1411.74
#2022-06-09|1405.68
#2022-06-10|1396.18
#2022-06-13|1366.09
#2022-06-14|1358.70
#2022-06-15|1360.44
#2022-06-16|1341.40
#2022-06-17|1345.68
#2022-06-20|1355.78
#2022-06-21|1370.56
#2022-06-22|1345.00
#2022-06-23|1349.95
#2022-06-24|1373.19
#2022-06-27|1412.40
#2022-06-28|1434.74
#2022-06-29|1423.16
#2022-06-30|1419.93
#2022-07-01|1419.95
#2022-07-04|1414.22
#2022-07-05|1418.84
#2022-07-06|1405.99
#2022-07-07|1413.73
#2022-07-08|1421.41
#2022-07-11|1394.92
#2022-07-12|1390.64
#2022-07-13|1395.35
#2022-07-14|1385.36
#2022-07-15|1365.57
#2022-07-18|1391.34
#2022-07-19|1380.17
#2022-07-20|1389.95
#2022-07-21|1358.44
#2022-07-22|1360.16
#2022-07-25|1367.25
#2022-07-26|1385.61
#2022-07-27|1379.57
#2022-07-28|1380.43
#2022-07-29|1364.91
#2022-08-01|1355.28
#2022-08-02|1324.99
#2022-08-03|1323.70
#2022-08-04|1344.99
#2022-08-05|1356.01
#2022-08-08|1354.43
#2022-08-09|1353.64
#2022-08-10|1333.68
#2022-08-11|1357.88
#2022-08-12|1364.93
#2022-08-15|1357.52
#2022-08-16|1354.43
#2022-08-17|1358.17
#2022-08-18|1344.18
#2022-08-19|1342.84
#2022-08-22|1335.47
#2022-08-23|1320.86
#2022-08-24|1300.97
#2022-08-25|1332.11
#2022-08-26|1338.77
#2022-08-29|1322.72
#2022-08-30|1316.71
#2022-08-31|1311.21
#2022-09-01|1295.00
#2022-09-02|1290.54
#2022-09-05|1288.60
#2022-09-06|1285.62
#2022-09-07|1273.99
#2022-09-08|1267.92
#2022-09-09|1300.04
#2022-09-12|1300.11
#2022-09-13|1300.72
#2022-09-14|1269.08
#2022-09-15|1269.86
#2022-09-16|1271.01
#2022-09-19|1262.96
#2022-09-20|1277.76
#2022-09-21|1267.57
#2022-09-22|1242.88
#2022-09-23|1232.53
#2022-09-26|1219.05
#2022-09-27|1212.44
#2022-09-28|1167.44
#2022-09-29|1157.76
#2022-09-30|1168.06
#2022-10-03|1165.78
#2022-10-04|1165.78
#2022-10-05|1224.23
#2022-10-06|1223.45
#2022-10-07|1217.49
#2022-10-10|1186.14
#2022-10-11|1172.46
#2022-10-12|1167.22
#2022-10-13|1148.63
#2022-10-14|1146.61
#2022-10-17|1150.20
#2022-10-18|1160.41
#2022-10-19|1146.44
#2022-10-20|1142.43
#2022-10-21|1122.92
#2022-10-24|1062.70
#2022-10-25|1044.22
#2022-10-26|1061.96
#2022-10-27|1066.22
#2022-10-28|1034.79
#2022-10-31|1028.10
#2022-11-01|1077.50
#2022-11-02|1099.57
#2022-11-03|1075.07
#2022-11-04|1117.89
#2022-11-07|1149.15
#2022-11-08|1160.47
#2022-11-09|1149.39
#2022-11-10|1137.72
#2022-11-11|1223.24
#2022-11-14|1254.07
#2022-11-15|1278.55
#2022-11-16|1278.00
#2022-11-17|1272.58
#2022-11-18|1261.28
#2022-11-21|1243.46
#2022-11-22|1234.08
#2022-11-23|1234.81
#2022-11-24|1244.47
#2022-11-25|1236.70
#2022-11-28|1215.49
#2022-11-29|1263.94
#2022-11-30|1290.17
#2022-12-01|1315.60
#2022-12-02|1303.34
#2022-12-05|1352.32
#2022-12-06|1362.31
#2022-12-07|1316.90
#2022-12-08|1361.64
#2022-12-09|1396.48
#2022-12-12|1385.64
#2022-12-13|1412.14
#2022-12-14|1400.15
#2022-12-15|1389.56
#2022-12-16|1389.10
#2022-12-19|1372.22
#2022-12-20|1373.98
#2022-12-21|1369.85
#2022-12-22|1386.32
#2022-12-23|1396.96
#2022-12-26|1396.96
#2022-12-27|1397.53
#2022-12-28|1409.85
#2022-12-29|1394.63
#2022-12-30|1403.41
#2023-01-02|1403.41
#2023-01-03|1424.66
#2023-01-04|1453.27
#2023-01-05|1451.07
#2023-01-06|1437.56
#2023-01-09|1451.39
#2023-01-10|1445.97
#2023-01-11|1430.95
#2023-01-12|1455.06
#2023-01-13|1453.85
#2023-01-16|1461.65
#2023-01-17|1434.71
#2023-01-18|1448.89
#2023-01-19|1450.35
#2023-01-20|1460.40
#2023-01-23|1459.45
#2023-01-24|1459.39
#2023-01-25|1459.29
#2023-01-26|1480.99
#2023-01-27|1480.02
#2023-01-30|1475.90
#2023-01-31|1452.78
#2023-02-01|1454.94
#2023-02-02|1446.04
#2023-02-03|1442.62
#2023-02-06|1423.84
#2023-02-07|1417.77
#2023-02-08|1423.80
#2023-02-09|1443.03
#2023-02-10|1426.72
#2023-02-13|1411.47
#2023-02-14|1419.30
#2023-02-15|1391.62
#2023-02-16|1399.09
#2023-02-17|1382.01
#2023-02-20|1384.63
#2023-02-21|1376.75
#2023-02-22|1371.22
#2023-02-23|1347.62
#2023-02-24|1340.89
#2023-02-27|1343.21
#2023-02-28|1342.98
#2023-03-01|1377.94
#2023-03-02|1383.01
#2023-03-03|1384.67
#2023-03-06|1396.56
#2023-03-07|1393.20
#2023-03-08|1367.71
#2023-03-09|1371.37
#2023-03-10|1330.83
#2023-03-13|1360.47
#2023-03-14|1336.23
#2023-03-15|1342.10
#2023-03-16|1312.49
#2023-03-17|1337.85
#2023-03-20|1305.69
#2023-03-21|1316.59
#2023-03-22|1345.17
#2023-03-23|1352.59
#2023-03-24|1352.63
#2023-03-27|1339.41
#2023-03-28|1348.39
#2023-03-29|1362.32
#2023-03-30|1364.56
#2023-03-31|1366.91
#2023-04-03|1378.87
#2023-04-04|1377.73
#2023-04-05|1377.64
#2023-04-06|1380.16
#2023-04-07|1380.16
#2023-04-10|1380.13
#2023-04-11|1389.40
#2023-04-12|1393.10
#2023-04-13|1388.87
#2023-04-14|1386.21
#2023-04-17|1401.38
#2023-04-18|1396.65
#2023-04-19|1383.21
#2023-04-20|1379.60
#2023-04-21|1369.12
#2023-04-24|1361.77
#2023-04-25|1349.22
#2023-04-26|1363.05
#2023-04-27|1372.63
#2023-04-28|1378.38
#2023-05-01|1378.39
#2023-05-02|1379.80
#2023-05-03|1365.10
#2023-05-04|1373.68
#2023-05-05|1359.33
#2023-05-08|1371.90
#2023-05-09|1345.61
#2023-05-10|1343.31
#2023-05-11|1340.56
#2023-05-12|1319.94
#2023-05-15|1347.14
#2023-05-16|1340.17
#2023-05-17|1313.20
#2023-05-18|1313.53
#2023-05-19|1312.70
#2023-05-22|1320.08
#2023-05-23|1309.87
#2023-05-24|1296.51
#2023-05-25|1281.42
#2023-05-26|1281.45
#2023-05-29|1275.66
#2023-05-30|1273.81
#2023-05-31|1252.04
#2023-06-01|1250.78
#2023-06-02|1288.33
#2023-06-05|1309.02
#2023-06-06|1302.84
#2023-06-07|1313.02
#2023-06-08|1321.91
#2023-06-09|1321.26
#2023-06-12|1328.71
#2023-06-13|1336.28
#2023-06-14|1330.39
#2023-06-15|1334.87
#2023-06-16|1346.94
#2023-06-19|1345.68
#2023-06-20|1337.97
#2023-06-21|1321.80
#2023-06-22|1321.25
#2023-06-23|1295.16
#2023-06-26|1285.20
#2023-06-27|1304.59
#2023-06-28|1311.34
#2023-06-29|1299.71
#2023-06-30|1295.99
#2023-07-03|1318.54
#2023-07-04|1324.49
#2023-07-05|1310.02
#2023-07-06|1275.41
#2023-07-07|1256.53
#2023-07-10|1258.20
#2023-07-11|1276.22
#2023-07-12|1285.56
#2023-07-13|1318.25
#2023-07-14|1320.71
#2023-07-17|1320.71
#2023-07-18|1305.53
#2023-07-19|1297.66
#2023-07-20|1294.70
#2023-07-21|1306.32
#2023-07-24|1276.76
#2023-07-25|1302.29
#2023-07-26|1310.82
#2023-07-27|1332.99
#2023-07-28|1343.57
#2023-07-31|1336.91
#2023-08-01|1333.08
#2023-08-02|1305.04
#2023-08-03|1306.83
#2023-08-04|1289.60
#2023-08-07|1291.09
#2023-08-08|1268.85
#2023-08-09|1263.52
#2023-08-10|1266.11
#2023-08-11|1259.24
#2023-08-14|1240.39
#2023-08-15|1226.40
#2023-08-16|1211.82
#2023-08-17|1211.04
#2023-08-18|1191.03
#2023-08-21|1162.36
#2023-08-22|1173.78
#2023-08-23|1179.24
#2023-08-24|1191.50
#2023-08-25|1174.28
#2023-08-28|1184.80
#2023-08-29|1216.04
#2023-08-30|1223.13
#2023-08-31|1218.13
#2023-09-01|1217.52
#2023-09-04|1236.80
#2023-09-05|1210.57
#2023-09-06|1205.58
#2023-09-07|1192.80
#2023-09-08|1194.97
#2023-09-11|1173.10
#2023-09-12|1177.71
#2023-09-13|1181.36
#2023-09-14|1169.34
#2023-09-15|1179.28
#2023-09-18|1164.90
#2023-09-19|1167.81
#2023-09-20|1164.53
#2023-09-21|1151.39
#2023-09-22|1171.21
#2023-09-25|1148.38
#2023-09-26|1126.85
#2023-09-27|1143.87
#2023-09-28|1124.25
#2023-09-29|1151.52
#2023-10-02|1151.41
#2023-10-03|1132.98
#2023-10-04|1133.97
#2023-10-05|1139.41
#2023-10-06|1158.13
#2023-10-09|1152.71
#2023-10-10|1161.53
#2023-10-11|1174.22
#2023-10-12|1192.14
#2023-10-13|1163.89
#2023-10-16|1154.76
#2023-10-17|1164.66
#2023-10-18|1158.85
#2023-10-19|1131.27
#2023-10-20|1133.82
#2023-10-23|1133.78
#2023-10-24|1131.09
#2023-10-25|1127.31
#2023-10-26|1123.91
#2023-10-27|1144.06
#2023-10-30|1149.53
#2023-10-31|1134.15
#2023-11-01|1133.23
#2023-11-02|1148.04
#2023-11-03|1182.42
#2023-11-06|1202.76
#2023-11-07|1173.19
#2023-11-08|1163.12
#2023-11-09|1165.15
#2023-11-10|1145.17
#2023-11-13|1160.58
#2023-11-14|1169.16
#2023-11-15|1214.26
#2023-11-16|1199.71
#2023-11-17|1193.53
#2023-11-20|1208.63
#2023-11-21|1205.47
#2023-11-22|1208.62
#2023-11-23|1213.04
#2023-11-24|1192.64
#2023-11-27|1183.19
#2023-11-28|1174.87
#2023-11-29|1154.08
#2023-11-30|1142.47
#2023-12-01|1138.98
#2023-12-04|1130.30
#2023-12-05|1101.21
#2023-12-06|1113.32
#2023-12-07|1105.33
#2023-12-08|1112.39
#2023-12-11|1108.32
#2023-12-12|1111.68
#2023-12-13|1107.38
#2023-12-14|1142.01
#2023-12-15|1176.87
#2023-12-18|1170.83
#2023-12-19|1162.47
#2023-12-20|1170.08
#2023-12-21|1167.17
#2023-12-22|1169.12
#2023-12-25|1169.12
#2023-12-26|1169.90
#2023-12-27|1177.49
#2023-12-28|1200.17
#2023-12-29|1201.25
#2024-01-01|1201.25
#2024-01-02|1177.95
#2024-01-03|1162.98
#2024-01-04|1156.50
#2024-01-05|1153.27
#2024-01-08|1132.68
#2024-01-09|1134.33
#2024-01-10|1125.09
#2024-01-11|1134.26
#2024-01-12|1134.05
#2024-01-15|1141.01
#2024-01-16|1112.10
#2024-01-17|1069.49
#2024-01-18|1073.44
#2024-01-19|1077.86
#2024-01-22|1051.50
#2024-01-23|1078.77
#2024-01-24|1104.18
#2024-01-25|1121.05
#2024-01-26|1120.55
#2024-01-29|1126.21
#2024-01-30|1093.33
#2024-01-31|1080.63
#2024-02-01|1089.20
#2024-02-02|1084.21
#2024-02-05|1079.76
#2024-02-06|1109.31
#2024-02-07|1117.01
#2024-02-08|1108.13
#2024-02-09|1102.94
#2024-02-12|1103.26
#2024-02-13|1103.29
#2024-02-14|1106.39
#2024-02-15|1111.18
#2024-02-16|1133.92
#2024-02-19|1120.53
#2024-02-20|1123.88
#2024-02-21|1145.59
#2024-02-22|1150.48
#2024-02-23|1143.23
#2024-02-26|1137.15
#2024-02-27|1136.74
#2024-02-28|1129.09
#2024-02-29|1128.17
#2024-03-01|1113.87
#2024-03-04|1123.05
#2024-03-05|1091.15
#2024-03-06|1098.58
#2024-03-07|1096.76
#2024-03-08|1108.90
#2024-03-11|1125.34
#2024-03-12|1155.18
#2024-03-13|1160.81
#2024-03-14|1144.45
#2024-03-15|1131.83
#2024-03-18|1113.96
#2024-03-19|1095.49
#2024-03-20|1085.82
#2024-03-21|1108.83
#2024-03-22|1085.74
#2024-03-25|1074.15
#2024-03-26|1074.14
#2024-03-27|1061.28
#2024-03-28|1054.10
#2024-03-29|1054.10
#2024-04-01|1054.28
#2024-04-02|1073.26
#2024-04-03|1058.75
#2024-04-04|1058.81
#2024-04-05|1059.12
#2024-04-08|1055.52
#2024-04-09|1063.25
#2024-04-10|1070.67
#2024-04-11|1061.89
#2024-04-12|1032.39
#2024-04-15|1015.07
#2024-04-16| 986.35
#2024-04-17| 984.57
#2024-04-18| 990.67
#2024-04-19| 979.60
#2024-04-22| 998.32
#2024-04-23|1018.66
#2024-04-24|1041.00
#2024-04-25|1055.84
#2024-04-26|1076.83
#2024-04-29|1098.01
#2024-04-30|1100.03
#2024-05-01|1099.69
#2024-05-02|1122.38
#2024-05-03|1141.07
#2024-05-06|1152.27
#2024-05-07|1145.64
#2024-05-08|1132.88
#2024-05-09|1153.20
#2024-05-10|1186.83
#2024-05-13|1196.70
#2024-05-14|1185.56
#2024-05-15|1185.79
#2024-05-16|1200.29
#2024-05-17|1217.91
#2024-05-20|1226.39
#2024-05-21|1190.38
#2024-05-22|1186.67
#2024-05-23|1170.65
#2024-05-24|1149.18
#2024-05-27|1163.39
#2024-05-28|1161.96
#2024-05-29|1146.66
#2024-05-30|1127.08
#2024-05-31|1124.74
#2024-06-03|1130.74
#2024-06-04|1132.21
#2024-06-05|1135.52
#2024-06-06|1137.82
#2024-06-07|1127.67
#2024-06-10|1127.41
#2024-06-11|1106.05
#2024-06-12|1091.62
#2024-06-13|1104.24
#2024-06-14|1088.93
#2024-06-17|1085.92
#2024-06-18|1083.17
#2024-06-19|1103.53
#2024-06-20|1091.89
#2024-06-21|1075.22
#2024-06-24|1074.81
#2024-06-25|1068.89
#2024-06-26|1068.52
#2024-06-27|1052.03
#2024-06-28|1049.99
#2024-07-01|1049.32
#2024-07-02|1045.93
#2024-07-03|1059.56
#2024-07-04|1056.80
#2024-07-05|1041.88
#2024-07-08|1025.58
#2024-07-09|1031.98
#2024-07-10|1033.56
#2024-07-11|1064.58
#2024-07-12|1101.85
#2024-07-15|1088.11
#2024-07-16|1069.33
#2024-07-17|1085.25
#2024-07-18|1085.40
#2024-07-19|1071.70
#2024-07-22|1075.58
#2024-07-23|1068.20
#2024-07-24|1053.59
#2024-07-25|1044.07
#2024-07-26|1048.51
#2024-07-29|1061.18
#2024-07-30|1047.69
#2024-07-31|1055.71
#2024-08-01|1063.98
#2024-08-02|1043.23
#2024-08-05|1054.13
#2024-08-06|1043.07
#2024-08-07|1058.00
#2024-08-08|1059.03
#2024-08-09|1066.91
#2024-08-12|1061.77
#2024-08-13|1067.51
#2024-08-14|1065.35
#2024-08-15|1064.28
#2024-08-16|1071.94
#2024-08-19|1077.89
#2024-08-20|1077.14
#2024-08-21|1066.89
#2024-08-22|1089.00
#2024-08-23|1086.89
#2024-08-26|1104.34
#2024-08-27|1111.85
#2024-08-28|1106.09
#2024-08-29|1113.44
#2024-08-30|1114.74
#2024-09-02|1103.34
#2024-09-03|1098.06
#2024-09-04|1090.30
#2024-09-05|1101.47
#2024-09-06|1104.22
#2024-09-09|1094.99
#2024-09-10|1088.69
#2024-09-11|1078.88
#2024-09-12|1093.12
#2024-09-13|1099.08
#2024-09-16|1106.43
#2024-09-17|1121.06
#2024-09-18|1121.12
#2024-09-19|1142.02
#2024-09-20|1165.25
#2024-09-23|1160.47
#2024-09-24|1184.12
#2024-09-25|1197.53
#2024-09-26|1235.77
#2024-09-27|1300.47
#2024-09-30|1315.58
#2024-10-01|1314.11
#2024-10-02|1385.83
#2024-10-03|1365.23
#2024-10-04|1394.18
#2024-10-07|1401.18
#2024-10-08|1282.65
#2024-10-09|1269.41
#2024-10-10|1297.72
#2024-10-11|1297.32
#2024-10-14|1280.90
#2024-10-15|1244.62
#2024-10-16|1240.08
#2024-10-17|1228.43
#2024-10-18|1259.05
#2024-10-21|1240.50
#2024-10-22|1233.49
#2024-10-23|1235.19
#2024-10-24|1232.48
#2024-10-25|1242.71
#2024-10-28|1245.14
#2024-10-29|1243.64
#2024-10-30|1227.79
#2024-10-31|1224.72
#2024-11-01|1234.94
#2024-11-04|1238.72
#2024-11-05|1257.77
#2024-11-06|1231.93
#2024-11-07|1246.37
#2024-11-08|1249.69
#2024-11-11|1228.15
#2024-11-12|1201.93
#2024-11-13|1195.21
#2024-11-14|1175.99
#2024-11-15|1168.95
#2024-11-18|1169.83
#2024-11-19|1174.72
#2024-11-20|1180.03
#2024-11-21|1174.37
#2024-11-22|1155.37
#2024-11-25|1154.09
#2024-11-26|1157.34
#2024-11-27|1177.53
#2024-11-28|1169.02
#2024-11-29|1176.25
#2024-12-02|1179.07
#2024-12-03|1192.86
#2024-12-04|1186.56
#2024-12-05|1177.93
#2024-12-06|1188.53
#2024-12-09|1211.97
#2024-12-10|1217.24
#2024-12-11|1203.01
#2024-12-12|1205.41
#2024-12-13|1185.55
#2024-12-16|1167.61
#2024-12-17|1159.74
#2024-12-18|1165.50
#2024-12-19|1151.21
#2024-12-20|1148.64
#2024-12-23|1159.42
#2024-12-24|1175.07
#2024-12-25|1175.07
#2024-12-26|1174.92
#2024-12-27|1172.40
#2024-12-30|1167.63
#2024-12-31|1168.51
#2025-01-01|1168.51
#2025-01-02|1145.80
#2025-01-03|1149.35
#2025-01-06|1145.61
#2025-01-07|1138.96
#2025-01-08|1124.97
#2025-01-09|1119.11
#2025-01-10|1111.69
#2025-01-13|1097.52
#2025-01-14|1107.84
#2025-01-15|1111.85
#2025-01-16|1122.56
#2025-01-17|1132.35
#2025-01-20|1143.41
#2025-01-21|1148.77
#2025-01-22|1135.35
#2025-01-23|1124.00
#2025-01-24|1136.64
#2025-01-27|1136.24
#2025-01-28|1136.71
#2025-01-29|1136.60
#2025-01-30|1136.66
#2025-01-31|1136.58
#2025-02-03|1125.73
#2025-02-04|1138.77
#2025-02-05|1118.92
#2025-02-06|1130.17
#2025-02-07|1131.60
#2025-02-10|1130.88
#2025-02-11|1114.15
#2025-02-12|1143.62
#2025-02-13|1154.30
#2025-02-14|1177.70
#2025-02-17|1175.43
#2025-02-18|1174.59
#2025-02-19|1174.13
#2025-02-20|1165.67
#2025-02-21|1201.50
#2025-02-24|1210.39
#2025-02-25|1200.31
#2025-02-26|1230.14
#2025-02-27|1243.46
#2025-02-28|1217.37
#2025-03-03|1213.52
#2025-03-04|1217.65
#2025-03-05|1254.34
#2025-03-06|1290.82
#2025-03-07|1278.49
#2025-03-10|1267.69
#2025-03-11|1276.31
#2025-03-12|1272.24
#2025-03-13|1259.85
#2025-03-14|1251.34
#2025-03-17|1264.10
#2025-03-18|1274.72
#2025-03-19|1286.56
#2025-03-20|1265.91
#2025-03-21|1241.59
#2025-03-24|1243.40
#2025-03-25|1223.70
#2025-03-26|1228.07
#2025-03-27|1240.78
#2025-03-28|1235.28
#2025-03-31|1219.48
#2025-04-01|1232.96
#2025-04-02|1238.31
#2025-04-03|1222.51
#2025-04-04|1223.63
#2025-04-07|1087.53
#2025-04-08|1093.52
#2025-04-09|1080.65
#2025-04-10|1103.70
#2025-04-11|1107.68
#2025-04-14|1145.31
#2025-04-15|1144.42
#2025-04-16|1137.13
#2025-04-17|1153.18
#2025-04-18|1153.18
#2025-04-21|1153.58
#2025-04-22|1165.39
#2025-04-23|1186.17
#2025-04-24|1178.39
#2025-04-25|1179.76
#2025-04-28|1175.77
#2025-04-29|1180.28
#2025-04-30|1208.35
#2025-05-01|1207.94
#2025-05-02|1221.69
#2025-05-05|1221.69
#2025-05-06|1236.34
#2025-05-07|1246.67
#2025-05-08|1244.16
#2025-05-09|1252.58
#2025-05-12|1275.12
#2025-05-13|1265.55
#2025-05-14|1286.34
#2025-05-15|1284.04
#2025-05-16|1282.26
#2025-05-19|1281.02
#2025-05-20|1290.10
#2025-05-21|1293.02
#2025-05-22|1279.68
#2025-05-23|1279.89
#2025-05-26|1272.20
#2025-05-27|1282.27
#2025-05-28|1279.04
#2025-05-29|1297.13
#2025-05-30|1293.54
#2025-06-02|1290.65
#2025-06-03|1310.06
#2025-06-04|1306.89
#2025-06-05|1315.13
#2025-06-06|1312.36
#2025-06-09|1335.59
#2025-06-10|1337.11
#2025-06-11|1344.23
#2025-06-12|1336.65
#2025-06-13|1334.73
#2025-06-16|1338.14
#2025-06-17|1334.33
#2025-06-18|1318.65
#2025-06-19|1288.11
#2025-06-20|1297.83
#2025-06-23|1316.39
#2025-06-24|1347.12
#2025-06-25|1365.07
#2025-06-26|1356.37
#2025-06-27|1347.55
#2025-06-30|1336.95
#2025-07-01|1336.95
#2025-07-02|1354.22
#2025-07-03|1362.98
#2025-07-04|1344.86
#2025-07-07|1341.77
#2025-07-08|1349.60
#2025-07-09|1344.89
#2025-07-10|1352.97
#2025-07-11|1366.41
#2025-07-14|1361.46
#2025-07-15|1376.62
#2025-07-16|1371.86
#2025-07-17|1382.15
#2025-07-18|1391.12
#2025-07-21|1393.05
#2025-07-22|1400.06
#2025-07-23|1418.09
#2025-07-24|1427.06
#2025-07-25|1416.52
#2025-07-28|1442.79
#2025-07-29|1448.37
#2025-07-30|1432.38
#2025-07-31|1413.26
#2025-08-01|1389.65
#2025-08-04|1402.11
#2025-08-05|1417.51
#2025-08-06|1414.58
#2025-08-07|1433.89
#2025-08-08|1416.81
#2025-08-11|1422.01
#2025-08-12|1425.76
#2025-08-13|1454.92
#2025-08-14|1459.77
#2025-08-15|1449.14
#2025-08-18|1445.85
#2025-08-19|1449.16
#2025-08-20|1447.27
#2025-08-21|1446.05
#2025-08-22|1447.27
#2025-08-25|1472.26
#2025-08-26|1456.09
#2025-08-27|1438.90
#2025-08-28|1448.24
#2025-08-29|1460.93
#2025-09-01|1477.72
#2025-09-02|1468.92
#2025-09-03|1457.68
#2025-09-04|1447.64
#2025-09-05|1464.17
#2025-09-08|1476.58
#2025-09-09|1494.04
#2025-09-10|1511.45
#2025-09-11|1503.33
#2025-09-12|1514.41
#2025-09-15|1509.86
#2025-09-16|1508.07
#2025-09-17|1519.89
#2025-09-18|1498.11
#2025-09-19|1496.22
#2025-09-22|1485.43
#2025-09-23|1467.97
#2025-09-24|1468.27
#2025-09-25|1461.93
#2025-09-26|1456.57
#2025-09-29|1485.46
#2025-09-30|1494.74
#2025-10-01|1494.44
#2025-10-02|1499.43
#2025-10-03|1488.54
#2025-10-06|1480.42
#2025-10-07|1480.36
#2025-10-08|1480.64
#2025-10-09|1493.26
#2025-10-10|1482.43
#2025-10-13|1458.97
#2025-10-14|1428.60
#2025-10-15|1448.04
#2025-10-16|1446.68
#2025-10-17|1419.72
#2025-10-20|1456.09
#2025-10-21|1465.88
#2025-10-22|1443.41
#2025-10-23|1446.06
#2025-10-24|1457.71
#2025-10-27|1472.14
#2025-10-28|1481.45
#2025-10-29|1481.26
#2025-10-30|1460.64
#2025-10-31|1460.34
#2025-11-03|1489.44
#2025-11-04|1481.58
#2025-11-05|1479.28
#2025-11-06|1503.43
#2025-11-07|1500.38
#2025-11-10|1519.48
#2025-11-11|1531.28
#2025-11-12|1561.55
#2025-11-13|1573.56
#2025-11-14|1550.32
#2025-11-17|1535.27
#2025-11-18|1508.19
#2025-11-19|1502.04
#2025-11-20|1504.52
#2025-11-21|1467.57
#2025-11-24|1493.27
#2025-11-25|1494.28
#2025-11-26|1499.56
#2025-11-27|1503.23
#2025-11-28|1494.86
#2025-12-01|1501.39
#2025-12-02|1504.91
#2025-12-03|1489.78
#2025-12-04|1498.47
#2025-12-05|1491.18
#2025-12-08|1476.80
#2025-12-09|1463.21
#2025-12-10|1466.33
#2025-12-11|1462.90
#2025-12-12|1485.45
#2025-12-15|1477.28
#2025-12-16|1462.08
#2025-12-17|1470.33
#2025-12-18|1476.47
#2025-12-19|1490.58
#2025-12-22|1495.49
#2025-12-23|1497.45
#2025-12-24|1501.55
#2025-12-25|1501.55
#2025-12-26|1502.38
#2025-12-29|1486.39
#2025-12-30|1486.96
#2025-12-31|1468.88
#2026-01-01|1468.88
#2026-01-02|1504.90
#2026-01-05|1510.18
#2026-01-06|1537.92
#2026-01-07|1540.04
#2026-01-08|1530.19
#2026-01-09|1534.50
#2026-01-12|1544.67
#2026-01-13|1554.33
#2026-01-14|1554.31
#2026-01-15|1538.99
#2026-01-16|1536.02
#2026-01-19|1525.07
#2026-01-20|1526.19
#2026-01-21|1530.19
#2026-01-22|1534.36
#2026-01-23|1539.08
#2026-01-26|1548.53
#2026-01-27|1571.62
#2026-01-28|1602.81
#2026-01-29|1612.05
#2026-01-30|1588.96
#2026-02-02|1561.43
#2026-02-03|1584.23
#2026-02-04|1596.45
#2026-02-05|1590.47
#2026-02-06|1559.81
#2026-02-09|1594.63
#2026-02-10|1588.22
#2026-02-11|1597.50
#2026-02-12|1583.69
#2026-02-13|1558.40
#2026-02-16|1573.00
#2026-02-17|1572.98
#2026-02-18|1573.16
#2026-02-19|1573.21
#2026-02-20|1572.78
#2026-02-23|1608.93
#2026-02-24|1594.17
#2026-02-25|1586.56
#2026-02-26|1574.79
#2026-02-27|1596.45
#2026-03-02|1564.77
#2026-03-03|1555.56
#2026-03-04|1514.73
#2026-03-05|1540.75
#2026-03-06|1559.54
#2026-03-09|1517.04
#2026-03-10|1550.37
#2026-03-11|1554.49
#2026-03-12|1529.40
#2026-03-13|1502.82
#2026-03-16|1519.38
#2026-03-17|1521.61
#2026-03-18|1536.25
#2026-03-19|1507.02
#2026-03-20|1519.63
#2026-03-23|1459.86
#2026-03-24|1508.71
#2026-03-25|1549.10
#2026-03-26|1507.85
#2026-03-27|1505.06
#2026-03-30|1485.50
#2026-03-31|1481.71
#2026-04-01|1529.46
#2026-04-02|1506.41