Table Data - NASDAQ Hong Kong Mid Cap Index
| Title | NASDAQ Hong Kong Mid Cap Index |
|---|---|
| Series ID | NASDAQNQHKMC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-20 |
| Last Updated | 2026-01-20 10:47 PM CST |
| Notes | For more information about this series, see: NQHKMC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 478.60 |
| 2001-04-02 | 475.67 |
| 2001-04-03 | 467.54 |
| 2001-04-04 | 455.86 |
| 2001-04-05 | 455.85 |
| 2001-04-06 | 460.09 |
| 2001-04-09 | 451.33 |
| 2001-04-10 | 453.21 |
| 2001-04-11 | 461.29 |
| 2001-04-12 | 467.90 |
| 2001-04-13 | . |
| 2001-04-16 | 467.88 |
| 2001-04-17 | 455.55 |
| 2001-04-18 | 458.17 |
| 2001-04-19 | 471.20 |
| 2001-04-20 | 473.41 |
| 2001-04-23 | 472.18 |
| 2001-04-24 | 463.19 |
| 2001-04-25 | 464.37 |
| 2001-04-26 | 465.23 |
| 2001-04-27 | 465.53 |
| 2001-04-30 | 465.54 |
| 2001-05-01 | 465.54 |
| 2001-05-02 | 473.98 |
| 2001-05-03 | 476.09 |
| 2001-05-04 | 468.41 |
| 2001-05-07 | 469.45 |
| 2001-05-08 | 472.40 |
| 2001-05-09 | 473.87 |
| 2001-05-10 | 474.97 |
| 2001-05-11 | 476.29 |
| 2001-05-14 | 466.28 |
| 2001-05-15 | 467.26 |
| 2001-05-16 | 472.25 |
| 2001-05-17 | 476.49 |
| 2001-05-18 | 472.11 |
| 2001-05-21 | 477.14 |
| 2001-05-22 | 479.94 |
| 2001-05-23 | 479.34 |
| 2001-05-24 | 475.84 |
| 2001-05-25 | 475.76 |
| 2001-05-28 | . |
| 2001-05-29 | 474.41 |
| 2001-05-30 | 467.51 |
| 2001-05-31 | 454.89 |
| 2001-06-01 | 455.53 |
| 2001-06-04 | 460.55 |
| 2001-06-05 | 466.13 |
| 2001-06-06 | 471.38 |
| 2001-06-07 | 474.47 |
| 2001-06-08 | 475.12 |
| 2001-06-11 | 467.26 |
| 2001-06-12 | 462.14 |
| 2001-06-13 | 461.23 |
| 2001-06-14 | 453.62 |
| 2001-06-15 | 448.22 |
| 2001-06-18 | 446.69 |
| 2001-06-19 | 448.09 |
| 2001-06-20 | 443.78 |
| 2001-06-21 | 446.92 |
| 2001-06-22 | 446.23 |
| 2001-06-25 | 446.23 |
| 2001-06-26 | 440.14 |
| 2001-06-27 | 437.17 |
| 2001-06-28 | 433.98 |
| 2001-06-29 | 439.60 |
| 2001-07-02 | 439.61 |
| 2001-07-03 | 441.48 |
| 2001-07-04 | . |
| 2001-07-05 | 443.64 |
| 2001-07-06 | 443.63 |
| 2001-07-09 | 439.58 |
| 2001-07-10 | 441.29 |
| 2001-07-11 | 439.43 |
| 2001-07-12 | 442.79 |
| 2001-07-13 | 442.18 |
| 2001-07-16 | 441.53 |
| 2001-07-17 | 434.13 |
| 2001-07-18 | 434.61 |
| 2001-07-19 | 432.44 |
| 2001-07-20 | 432.57 |
| 2001-07-23 | 433.00 |
| 2001-07-24 | 428.09 |
| 2001-07-25 | 428.09 |
| 2001-07-26 | 426.71 |
| 2001-07-27 | 428.56 |
| 2001-07-30 | 426.30 |
| 2001-07-31 | 436.88 |
| 2001-08-01 | 441.16 |
| 2001-08-02 | 435.73 |
| 2001-08-03 | 433.31 |
| 2001-08-06 | 431.06 |
| 2001-08-07 | 426.90 |
| 2001-08-08 | 423.47 |
| 2001-08-09 | 416.56 |
| 2001-08-10 | 420.36 |
| 2001-08-13 | 418.73 |
| 2001-08-14 | 420.90 |
| 2001-08-15 | 423.22 |
| 2001-08-16 | 422.99 |
| 2001-08-17 | 425.39 |
| 2001-08-20 | 420.84 |
| 2001-08-21 | 414.39 |
| 2001-08-22 | 414.68 |
| 2001-08-23 | 414.98 |
| 2001-08-24 | 411.33 |
| 2001-08-27 | 415.81 |
| 2001-08-28 | 412.27 |
| 2001-08-29 | 408.08 |
| 2001-08-30 | 407.70 |
| 2001-08-31 | 405.02 |
| 2001-09-03 | . |
| 2001-09-04 | 405.79 |
| 2001-09-05 | 402.82 |
| 2001-09-06 | 394.10 |
| 2001-09-07 | 391.39 |
| 2001-09-10 | 392.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 353.74 |
| 2001-09-18 | 347.24 |
| 2001-09-19 | 350.56 |
| 2001-09-20 | 344.32 |
| 2001-09-21 | 338.64 |
| 2001-09-24 | 343.03 |
| 2001-09-25 | 347.84 |
| 2001-09-26 | 349.21 |
| 2001-09-27 | 360.04 |
| 2001-09-28 | 360.64 |
| 2001-10-01 | 360.67 |
| 2001-10-02 | 360.66 |
| 2001-10-03 | 360.41 |
| 2001-10-04 | 373.03 |
| 2001-10-05 | 379.58 |
| 2001-10-08 | 373.73 |
| 2001-10-09 | 386.85 |
| 2001-10-10 | 382.27 |
| 2001-10-11 | 385.17 |
| 2001-10-12 | 376.73 |
| 2001-10-15 | 375.87 |
| 2001-10-16 | 376.27 |
| 2001-10-17 | 381.71 |
| 2001-10-18 | 374.17 |
| 2001-10-19 | 374.10 |
| 2001-10-22 | 375.91 |
| 2001-10-23 | 383.61 |
| 2001-10-24 | 382.97 |
| 2001-10-25 | 382.97 |
| 2001-10-26 | 382.64 |
| 2001-10-29 | 373.55 |
| 2001-10-30 | 373.36 |
| 2001-10-31 | 373.26 |
| 2001-11-01 | 374.94 |
| 2001-11-02 | 374.01 |
| 2001-11-05 | 381.08 |
| 2001-11-06 | 377.11 |
| 2001-11-07 | 374.12 |
| 2001-11-08 | 383.40 |
| 2001-11-09 | 386.97 |
| 2001-11-12 | 385.88 |
| 2001-11-13 | 388.64 |
| 2001-11-14 | 396.74 |
| 2001-11-15 | 407.43 |
| 2001-11-16 | 405.53 |
| 2001-11-19 | 404.30 |
| 2001-11-20 | 405.17 |
| 2001-11-21 | 404.14 |
| 2001-11-22 | . |
| 2001-11-23 | 406.18 |
| 2001-11-26 | 405.23 |
| 2001-11-27 | 402.72 |
| 2001-11-28 | 396.87 |
| 2001-11-29 | 398.39 |
| 2001-11-30 | 401.28 |
| 2001-12-03 | 398.92 |
| 2001-12-04 | 405.50 |
| 2001-12-05 | 416.52 |
| 2001-12-06 | 413.35 |
| 2001-12-07 | 418.14 |
| 2001-12-10 | 416.63 |
| 2001-12-11 | 413.17 |
| 2001-12-12 | 415.26 |
| 2001-12-13 | 408.46 |
| 2001-12-14 | 411.10 |
| 2001-12-17 | 411.64 |
| 2001-12-18 | 411.13 |
| 2001-12-19 | 415.53 |
| 2001-12-20 | 420.32 |
| 2001-12-21 | 410.11 |
| 2001-12-24 | 412.10 |
| 2001-12-25 | . |
| 2001-12-26 | 412.09 |
| 2001-12-27 | 417.44 |
| 2001-12-28 | 417.48 |
| 2001-12-31 | 420.95 |
| 2002-01-01 | . |
| 2002-01-02 | 421.81 |
| 2002-01-03 | 422.91 |
| 2002-01-04 | 428.93 |
| 2002-01-07 | 437.05 |
| 2002-01-08 | 435.97 |
| 2002-01-09 | 428.94 |
| 2002-01-10 | 427.98 |
| 2002-01-11 | 424.42 |
| 2002-01-14 | 426.47 |
| 2002-01-15 | 419.87 |
| 2002-01-16 | 417.49 |
| 2002-01-17 | 418.04 |
| 2002-01-18 | 416.57 |
| 2002-01-21 | . |
| 2002-01-22 | 417.69 |
| 2002-01-23 | 414.77 |
| 2002-01-24 | 413.69 |
| 2002-01-25 | 417.80 |
| 2002-01-28 | 421.32 |
| 2002-01-29 | 421.32 |
| 2002-01-30 | 412.23 |
| 2002-01-31 | 410.96 |
| 2002-02-01 | 406.62 |
| 2002-02-04 | 408.75 |
| 2002-02-05 | 405.45 |
| 2002-02-06 | 407.80 |
| 2002-02-07 | 406.46 |
| 2002-02-08 | 412.22 |
| 2002-02-11 | 421.33 |
| 2002-02-12 | 421.32 |
| 2002-02-13 | 421.33 |
| 2002-02-14 | 421.33 |
| 2002-02-15 | 421.80 |
| 2002-02-18 | . |
| 2002-02-19 | 416.44 |
| 2002-02-20 | 420.74 |
| 2002-02-21 | 424.80 |
| 2002-02-22 | 420.80 |
| 2002-02-25 | 415.78 |
| 2002-02-26 | 418.98 |
| 2002-02-27 | 421.74 |
| 2002-02-28 | 415.30 |
| 2002-03-01 | 413.09 |
| 2002-03-04 | 419.39 |
| 2002-03-05 | 428.91 |
| 2002-03-06 | 427.54 |
| 2002-03-07 | 435.35 |
| 2002-03-08 | 435.83 |
| 2002-03-11 | 438.20 |
| 2002-03-12 | 435.75 |
| 2002-03-13 | 432.92 |
| 2002-03-14 | 431.55 |
| 2002-03-15 | 430.46 |
| 2002-03-18 | 431.25 |
| 2002-03-19 | 432.23 |
| 2002-03-20 | 427.80 |
| 2002-03-21 | 422.28 |
| 2002-03-22 | 423.42 |
| 2002-03-25 | 425.66 |
| 2002-03-26 | 426.95 |
| 2002-03-27 | 432.57 |
| 2002-03-28 | 434.32 |
| 2002-03-29 | . |
| 2002-04-01 | 434.33 |
| 2002-04-02 | 426.33 |
| 2002-04-03 | 424.93 |
| 2002-04-04 | 424.66 |
| 2002-04-05 | 424.66 |
| 2002-04-08 | 422.35 |
| 2002-04-09 | 421.71 |
| 2002-04-10 | 418.86 |
| 2002-04-11 | 424.72 |
| 2002-04-12 | 426.69 |
| 2002-04-15 | 432.30 |
| 2002-04-16 | 429.84 |
| 2002-04-17 | 437.84 |
| 2002-04-18 | 440.08 |
| 2002-04-19 | 444.19 |
| 2002-04-22 | 446.20 |
| 2002-04-23 | 453.89 |
| 2002-04-24 | 458.08 |
| 2002-04-25 | 457.46 |
| 2002-04-26 | 456.91 |
| 2002-04-29 | 452.53 |
| 2002-04-30 | 458.69 |
| 2002-05-01 | 458.70 |
| 2002-05-02 | 470.43 |
| 2002-05-03 | 467.63 |
| 2002-05-06 | 463.32 |
| 2002-05-07 | 467.52 |
| 2002-05-08 | 463.49 |
| 2002-05-09 | 464.00 |
| 2002-05-10 | 462.79 |
| 2002-05-13 | 462.56 |
| 2002-05-14 | 462.25 |
| 2002-05-15 | 466.57 |
| 2002-05-16 | 465.49 |
| 2002-05-17 | 467.14 |
| 2002-05-20 | 467.13 |
| 2002-05-21 | 459.99 |
| 2002-05-22 | 458.25 |
| 2002-05-23 | 454.96 |
| 2002-05-24 | 457.03 |
| 2002-05-27 | . |
| 2002-05-28 | 453.15 |
| 2002-05-29 | 448.43 |
| 2002-05-30 | 447.44 |
| 2002-05-31 | 440.71 |
| 2002-06-03 | 442.74 |
| 2002-06-04 | 441.20 |
| 2002-06-05 | 444.20 |
| 2002-06-06 | 440.98 |
| 2002-06-07 | 438.37 |
| 2002-06-10 | 444.32 |
| 2002-06-11 | 438.78 |
| 2002-06-12 | 436.26 |
| 2002-06-13 | 435.73 |
| 2002-06-14 | 429.55 |
| 2002-06-17 | 425.36 |
| 2002-06-18 | 424.69 |
| 2002-06-19 | 418.34 |
| 2002-06-20 | 422.80 |
| 2002-06-21 | 419.81 |
| 2002-06-24 | 423.13 |
| 2002-06-25 | 422.61 |
| 2002-06-26 | 410.49 |
| 2002-06-27 | 416.84 |
| 2002-06-28 | 419.08 |
| 2002-07-01 | 419.09 |
| 2002-07-02 | 414.15 |
| 2002-07-03 | 418.29 |
| 2002-07-04 | . |
| 2002-07-05 | 426.33 |
| 2002-07-08 | 424.58 |
| 2002-07-09 | 422.86 |
| 2002-07-10 | 422.87 |
| 2002-07-11 | 413.73 |
| 2002-07-12 | 416.39 |
| 2002-07-15 | 415.15 |
| 2002-07-16 | 409.84 |
| 2002-07-17 | 403.17 |
| 2002-07-18 | 402.34 |
| 2002-07-19 | 397.20 |
| 2002-07-22 | 390.61 |
| 2002-07-23 | 400.81 |
| 2002-07-24 | 390.67 |
| 2002-07-25 | 387.09 |
| 2002-07-26 | 379.09 |
| 2002-07-29 | 383.26 |
| 2002-07-30 | 389.71 |
| 2002-07-31 | 391.76 |
| 2002-08-01 | 388.08 |
| 2002-08-02 | 385.06 |
| 2002-08-05 | 376.14 |
| 2002-08-06 | 366.82 |
| 2002-08-07 | 377.13 |
| 2002-08-08 | 379.17 |
| 2002-08-09 | 379.91 |
| 2002-08-12 | 373.35 |
| 2002-08-13 | 377.58 |
| 2002-08-14 | 372.40 |
| 2002-08-15 | 380.75 |
| 2002-08-16 | 384.60 |
| 2002-08-19 | 381.46 |
| 2002-08-20 | 387.51 |
| 2002-08-21 | 390.24 |
| 2002-08-22 | 392.17 |
| 2002-08-23 | 391.59 |
| 2002-08-26 | 388.86 |
| 2002-08-27 | 386.38 |
| 2002-08-28 | 384.69 |
| 2002-08-29 | 381.82 |
| 2002-08-30 | 380.02 |
| 2002-09-02 | . |
| 2002-09-03 | 372.24 |
| 2002-09-04 | 377.11 |
| 2002-09-05 | 373.01 |
| 2002-09-06 | 374.27 |
| 2002-09-09 | 373.26 |
| 2002-09-10 | 380.72 |
| 2002-09-11 | 379.67 |
| 2002-09-12 | 382.36 |
| 2002-09-13 | 372.61 |
| 2002-09-16 | 368.07 |
| 2002-09-17 | 373.80 |
| 2002-09-18 | 368.18 |
| 2002-09-19 | 369.21 |
| 2002-09-20 | 363.87 |
| 2002-09-23 | 363.62 |
| 2002-09-24 | 361.69 |
| 2002-09-25 | 359.94 |
| 2002-09-26 | 363.17 |
| 2002-09-27 | 364.22 |
| 2002-09-30 | 358.81 |
| 2002-10-01 | 358.82 |
| 2002-10-02 | 355.39 |
| 2002-10-03 | 348.89 |
| 2002-10-04 | 349.09 |
| 2002-10-07 | 345.73 |
| 2002-10-08 | 348.06 |
| 2002-10-09 | 346.60 |
| 2002-10-10 | 342.85 |
| 2002-10-11 | 344.82 |
| 2002-10-14 | 344.83 |
| 2002-10-15 | 357.89 |
| 2002-10-16 | 366.02 |
| 2002-10-17 | 371.94 |
| 2002-10-18 | 374.50 |
| 2002-10-21 | 370.47 |
| 2002-10-22 | 368.18 |
| 2002-10-23 | 381.90 |
| 2002-10-24 | 384.08 |
| 2002-10-25 | 383.06 |
| 2002-10-28 | 387.99 |
| 2002-10-29 | 377.98 |
| 2002-10-30 | 375.66 |
| 2002-10-31 | 371.06 |
| 2002-11-01 | 366.37 |
| 2002-11-04 | 381.68 |
| 2002-11-05 | 377.72 |
| 2002-11-06 | 381.85 |
| 2002-11-07 | 386.84 |
| 2002-11-08 | 381.24 |
| 2002-11-11 | 372.98 |
| 2002-11-12 | 376.59 |
| 2002-11-13 | 376.63 |
| 2002-11-14 | 382.23 |
| 2002-11-15 | 392.96 |
| 2002-11-18 | 387.53 |
| 2002-11-19 | 391.36 |
| 2002-11-20 | 391.63 |
| 2002-11-21 | 391.78 |
| 2002-11-22 | 392.45 |
| 2002-11-25 | 394.69 |
| 2002-11-26 | 393.49 |
| 2002-11-27 | 396.03 |
| 2002-11-28 | . |
| 2002-11-29 | 395.18 |
| 2002-12-02 | 401.40 |
| 2002-12-03 | 401.59 |
| 2002-12-04 | 391.48 |
| 2002-12-05 | 392.70 |
| 2002-12-06 | 391.86 |
| 2002-12-09 | 383.92 |
| 2002-12-10 | 385.22 |
| 2002-12-11 | 380.67 |
| 2002-12-12 | 380.07 |
| 2002-12-13 | 380.28 |
| 2002-12-16 | 379.50 |
| 2002-12-17 | 379.00 |
| 2002-12-18 | 372.32 |
| 2002-12-19 | 370.91 |
| 2002-12-20 | 375.74 |
| 2002-12-23 | 374.92 |
| 2002-12-24 | 375.29 |
| 2002-12-25 | . |
| 2002-12-26 | 375.29 |
| 2002-12-27 | 367.93 |
| 2002-12-30 | 360.10 |
| 2002-12-31 | 363.10 |
| 2003-01-01 | . |
| 2003-01-02 | 364.64 |
| 2003-01-03 | 374.32 |
| 2003-01-06 | 376.04 |
| 2003-01-07 | 374.51 |
| 2003-01-08 | 376.79 |
| 2003-01-09 | 375.90 |
| 2003-01-10 | 379.02 |
| 2003-01-13 | 385.40 |
| 2003-01-14 | 386.42 |
| 2003-01-15 | 393.64 |
| 2003-01-16 | 390.88 |
| 2003-01-17 | 384.02 |
| 2003-01-20 | . |
| 2003-01-21 | 381.79 |
| 2003-01-22 | 382.13 |
| 2003-01-23 | 384.50 |
| 2003-01-24 | 379.91 |
| 2003-01-27 | 371.37 |
| 2003-01-28 | 375.96 |
| 2003-01-29 | 370.19 |
| 2003-01-30 | 373.46 |
| 2003-01-31 | 373.46 |
| 2003-02-03 | 373.46 |
| 2003-02-04 | 373.46 |
| 2003-02-05 | 370.65 |
| 2003-02-06 | 368.74 |
| 2003-02-07 | 373.01 |
| 2003-02-10 | 376.70 |
| 2003-02-11 | 374.54 |
| 2003-02-12 | 380.25 |
| 2003-02-13 | 372.39 |
| 2003-02-14 | 373.67 |
| 2003-02-17 | . |
| 2003-02-18 | 381.74 |
| 2003-02-19 | 383.22 |
| 2003-02-20 | 379.85 |
| 2003-02-21 | 373.37 |
| 2003-02-24 | 373.29 |
| 2003-02-25 | 369.54 |
| 2003-02-26 | 369.73 |
| 2003-02-27 | 368.46 |
| 2003-02-28 | 369.64 |
| 2003-03-03 | 376.95 |
| 2003-03-04 | 375.99 |
| 2003-03-05 | 374.37 |
| 2003-03-06 | 369.19 |
| 2003-03-07 | 364.88 |
| 2003-03-10 | 366.04 |
| 2003-03-11 | 365.97 |
| 2003-03-12 | 365.88 |
| 2003-03-13 | 364.29 |
| 2003-03-14 | 369.25 |
| 2003-03-17 | 363.84 |
| 2003-03-18 | 371.54 |
| 2003-03-19 | 381.33 |
| 2003-03-20 | 383.49 |
| 2003-03-21 | 382.41 |
| 2003-03-24 | 381.23 |
| 2003-03-25 | 381.17 |
| 2003-03-26 | 381.04 |
| 2003-03-27 | 370.64 |
| 2003-03-28 | 371.31 |
| 2003-03-31 | 357.66 |
| 2003-04-01 | 351.39 |
| 2003-04-02 | 354.83 |
| 2003-04-03 | 354.11 |
| 2003-04-04 | 364.13 |
| 2003-04-07 | 367.72 |
| 2003-04-08 | 358.34 |
| 2003-04-09 | 347.50 |
| 2003-04-10 | 347.74 |
| 2003-04-11 | 347.51 |
| 2003-04-14 | 341.25 |
| 2003-04-15 | 343.16 |
| 2003-04-16 | 347.47 |
| 2003-04-17 | 344.17 |
| 2003-04-18 | . |
| 2003-04-21 | 344.17 |
| 2003-04-22 | 343.48 |
| 2003-04-23 | 341.31 |
| 2003-04-24 | 339.57 |
| 2003-04-25 | 337.38 |
| 2003-04-28 | 340.79 |
| 2003-04-29 | 359.72 |
| 2003-04-30 | 354.39 |
| 2003-05-01 | 354.39 |
| 2003-05-02 | 361.50 |
| 2003-05-05 | 367.18 |
| 2003-05-06 | 367.24 |
| 2003-05-07 | 361.73 |
| 2003-05-08 | 361.73 |
| 2003-05-09 | 362.20 |
| 2003-05-12 | 366.06 |
| 2003-05-13 | 365.72 |
| 2003-05-14 | 364.75 |
| 2003-05-15 | 366.09 |
| 2003-05-16 | 367.00 |
| 2003-05-19 | 366.81 |
| 2003-05-20 | 365.64 |
| 2003-05-21 | 363.64 |
| 2003-05-22 | 366.68 |
| 2003-05-23 | 374.85 |
| 2003-05-26 | . |
| 2003-05-27 | 380.60 |
| 2003-05-28 | 382.74 |
| 2003-05-29 | 383.33 |
| 2003-05-30 | 381.51 |
| 2003-06-02 | 392.75 |
| 2003-06-03 | 391.92 |
| 2003-06-04 | 391.91 |
| 2003-06-05 | 389.82 |
| 2003-06-06 | 392.03 |
| 2003-06-09 | 395.54 |
| 2003-06-10 | 397.08 |
| 2003-06-11 | 397.25 |
| 2003-06-12 | 398.05 |
| 2003-06-13 | 401.36 |
| 2003-06-16 | 399.33 |
| 2003-06-17 | 404.95 |
| 2003-06-18 | 402.55 |
| 2003-06-19 | 402.52 |
| 2003-06-20 | 401.72 |
| 2003-06-23 | 392.76 |
| 2003-06-24 | 387.54 |
| 2003-06-25 | 389.74 |
| 2003-06-26 | 393.99 |
| 2003-06-27 | 396.50 |
| 2003-06-30 | 392.04 |
| 2003-07-01 | 392.03 |
| 2003-07-02 | 396.44 |
| 2003-07-03 | 397.25 |
| 2003-07-04 | . |
| 2003-07-07 | 407.83 |
| 2003-07-08 | 410.05 |
| 2003-07-09 | 415.59 |
| 2003-07-10 | 411.60 |
| 2003-07-11 | 406.99 |
| 2003-07-14 | 416.52 |
| 2003-07-15 | 411.05 |
| 2003-07-16 | 411.93 |
| 2003-07-17 | 411.14 |
| 2003-07-18 | 410.90 |
| 2003-07-21 | 407.25 |
| 2003-07-22 | 405.56 |
| 2003-07-23 | 400.04 |
| 2003-07-24 | 402.48 |
| 2003-07-25 | 403.94 |
| 2003-07-28 | 410.97 |
| 2003-07-29 | 411.39 |
| 2003-07-30 | 411.22 |
| 2003-07-31 | 411.48 |
| 2003-08-01 | 416.62 |
| 2003-08-04 | 414.69 |
| 2003-08-05 | 414.12 |
| 2003-08-06 | 405.03 |
| 2003-08-07 | 402.37 |
| 2003-08-08 | 403.08 |
| 2003-08-11 | 410.55 |
| 2003-08-12 | 417.15 |
| 2003-08-13 | 423.21 |
| 2003-08-14 | 425.59 |
| 2003-08-15 | 423.29 |
| 2003-08-18 | 427.03 |
| 2003-08-19 | 430.91 |
| 2003-08-20 | 432.61 |
| 2003-08-21 | 444.99 |
| 2003-08-22 | 452.53 |
| 2003-08-25 | 452.03 |
| 2003-08-26 | 452.18 |
| 2003-08-27 | 450.29 |
| 2003-08-28 | 452.94 |
| 2003-08-29 | 460.93 |
| 2003-09-01 | . |
| 2003-09-02 | 470.15 |
| 2003-09-03 | 481.21 |
| 2003-09-04 | 488.03 |
| 2003-09-05 | 484.17 |
| 2003-09-08 | 482.98 |
| 2003-09-09 | 476.05 |
| 2003-09-10 | 460.67 |
| 2003-09-11 | 466.17 |
| 2003-09-12 | 466.17 |
| 2003-09-15 | 471.87 |
| 2003-09-16 | 477.55 |
| 2003-09-17 | 479.05 |
| 2003-09-18 | 472.43 |
| 2003-09-19 | 462.27 |
| 2003-09-22 | 460.56 |
| 2003-09-23 | 473.15 |
| 2003-09-24 | 491.97 |
| 2003-09-25 | 492.15 |
| 2003-09-26 | 494.95 |
| 2003-09-29 | 485.70 |
| 2003-09-30 | 490.43 |
| 2003-10-01 | 490.80 |
| 2003-10-02 | 507.61 |
| 2003-10-03 | 506.17 |
| 2003-10-06 | 512.88 |
| 2003-10-07 | 502.96 |
| 2003-10-08 | 495.53 |
| 2003-10-09 | 499.78 |
| 2003-10-10 | 503.77 |
| 2003-10-13 | 502.96 |
| 2003-10-14 | 496.55 |
| 2003-10-15 | 502.88 |
| 2003-10-16 | 501.65 |
| 2003-10-17 | 500.60 |
| 2003-10-20 | 503.92 |
| 2003-10-21 | 507.04 |
| 2003-10-22 | 505.05 |
| 2003-10-23 | 488.38 |
| 2003-10-24 | 487.48 |
| 2003-10-27 | 490.52 |
| 2003-10-28 | 501.04 |
| 2003-10-29 | 501.18 |
| 2003-10-30 | 499.27 |
| 2003-10-31 | 501.02 |
| 2003-11-03 | 504.04 |
| 2003-11-04 | 509.14 |
| 2003-11-05 | 509.55 |
| 2003-11-06 | 503.06 |
| 2003-11-07 | 504.27 |
| 2003-11-10 | 501.70 |
| 2003-11-11 | 495.82 |
| 2003-11-12 | 490.94 |
| 2003-11-13 | 498.12 |
| 2003-11-14 | 498.44 |
| 2003-11-17 | 489.06 |
| 2003-11-18 | 488.50 |
| 2003-11-19 | 482.65 |
| 2003-11-20 | 483.61 |
| 2003-11-21 | 481.67 |
| 2003-11-24 | 478.90 |
| 2003-11-25 | 488.52 |
| 2003-11-26 | 493.42 |
| 2003-11-27 | . |
| 2003-11-28 | 502.50 |
| 2003-12-01 | 509.55 |
| 2003-12-02 | 510.82 |
| 2003-12-03 | 509.40 |
| 2003-12-04 | 511.13 |
| 2003-12-05 | 510.44 |
| 2003-12-08 | 506.19 |
| 2003-12-09 | 511.68 |
| 2003-12-10 | 509.58 |
| 2003-12-11 | 516.58 |
| 2003-12-12 | 517.72 |
| 2003-12-15 | 515.13 |
| 2003-12-16 | 504.17 |
| 2003-12-17 | 499.15 |
| 2003-12-18 | 497.43 |
| 2003-12-19 | 502.74 |
| 2003-12-22 | 506.28 |
| 2003-12-23 | 507.06 |
| 2003-12-24 | 507.52 |
| 2003-12-25 | . |
| 2003-12-26 | 507.49 |
| 2003-12-29 | 505.76 |
| 2003-12-30 | 510.27 |
| 2003-12-31 | 513.56 |
| 2004-01-01 | . |
| 2004-01-02 | 521.59 |
| 2004-01-05 | 528.40 |
| 2004-01-06 | 533.95 |
| 2004-01-07 | 535.87 |
| 2004-01-08 | 533.82 |
| 2004-01-09 | 545.28 |
| 2004-01-12 | 546.26 |
| 2004-01-13 | 548.13 |
| 2004-01-14 | 550.86 |
| 2004-01-15 | 548.55 |
| 2004-01-16 | 545.69 |
| 2004-01-19 | . |
| 2004-01-20 | 563.16 |
| 2004-01-21 | 569.37 |
| 2004-01-22 | 569.42 |
| 2004-01-23 | 569.43 |
| 2004-01-26 | 575.23 |
| 2004-01-27 | 580.79 |
| 2004-01-28 | 566.49 |
| 2004-01-29 | 556.74 |
| 2004-01-30 | 554.68 |
| 2004-02-02 | 542.31 |
| 2004-02-03 | 548.86 |
| 2004-02-04 | 550.71 |
| 2004-02-05 | 547.66 |
| 2004-02-06 | 558.32 |
| 2004-02-09 | 570.30 |
| 2004-02-10 | 568.68 |
| 2004-02-11 | 568.07 |
| 2004-02-12 | 575.56 |
| 2004-02-13 | 578.00 |
| 2004-02-16 | . |
| 2004-02-17 | 582.71 |
| 2004-02-18 | 584.76 |
| 2004-02-19 | 582.32 |
| 2004-02-20 | 578.17 |
| 2004-02-23 | 572.81 |
| 2004-02-24 | 576.51 |
| 2004-02-25 | 566.43 |
| 2004-02-26 | 569.12 |
| 2004-02-27 | 577.02 |
| 2004-03-01 | 582.62 |
| 2004-03-02 | 579.14 |
| 2004-03-03 | 569.72 |
| 2004-03-04 | 569.34 |
| 2004-03-05 | 572.81 |
| 2004-03-08 | 576.79 |
| 2004-03-09 | 568.45 |
| 2004-03-10 | 560.71 |
| 2004-03-11 | 552.78 |
| 2004-03-12 | 548.15 |
| 2004-03-15 | 551.57 |
| 2004-03-16 | 552.38 |
| 2004-03-17 | 556.43 |
| 2004-03-18 | 554.30 |
| 2004-03-19 | 558.82 |
| 2004-03-22 | 551.45 |
| 2004-03-23 | 555.28 |
| 2004-03-24 | 555.77 |
| 2004-03-25 | 544.45 |
| 2004-03-26 | 545.34 |
| 2004-03-29 | 542.64 |
| 2004-03-30 | 550.87 |
| 2004-03-31 | 550.89 |
| 2004-04-01 | 554.21 |
| 2004-04-02 | 558.79 |
| 2004-04-05 | 558.69 |
| 2004-04-06 | 570.60 |
| 2004-04-07 | 574.09 |
| 2004-04-08 | 573.90 |
| 2004-04-09 | . |
| 2004-04-12 | 573.88 |
| 2004-04-13 | 582.94 |
| 2004-04-14 | 563.17 |
| 2004-04-15 | 549.56 |
| 2004-04-16 | 550.84 |
| 2004-04-19 | 549.45 |
| 2004-04-20 | 548.99 |
| 2004-04-21 | 539.72 |
| 2004-04-22 | 533.41 |
| 2004-04-23 | 547.31 |
| 2004-04-26 | 534.22 |
| 2004-04-27 | 536.07 |
| 2004-04-28 | 536.81 |
| 2004-04-29 | 528.15 |
| 2004-04-30 | 527.20 |
| 2004-05-03 | 527.78 |
| 2004-05-04 | 541.18 |
| 2004-05-05 | 530.34 |
| 2004-05-06 | 530.31 |
| 2004-05-07 | 519.75 |
| 2004-05-10 | 487.90 |
| 2004-05-11 | 491.74 |
| 2004-05-12 | 495.99 |
| 2004-05-13 | 482.65 |
| 2004-05-14 | 472.82 |
| 2004-05-17 | 454.40 |
| 2004-05-18 | 460.84 |
| 2004-05-19 | 492.29 |
| 2004-05-20 | 485.15 |
| 2004-05-21 | 500.22 |
| 2004-05-24 | 505.75 |
| 2004-05-25 | 504.47 |
| 2004-05-26 | 504.44 |
| 2004-05-27 | 513.37 |
| 2004-05-28 | 520.22 |
| 2004-05-31 | . |
| 2004-06-01 | 516.59 |
| 2004-06-02 | 517.68 |
| 2004-06-03 | 504.92 |
| 2004-06-04 | 508.67 |
| 2004-06-07 | 526.97 |
| 2004-06-08 | 528.00 |
| 2004-06-09 | 525.31 |
| 2004-06-10 | 531.74 |
| 2004-06-11 | . |
| 2004-06-14 | 517.25 |
| 2004-06-15 | 515.41 |
| 2004-06-16 | 520.73 |
| 2004-06-17 | 515.81 |
| 2004-06-18 | 509.46 |
| 2004-06-21 | 505.95 |
| 2004-06-22 | 505.93 |
| 2004-06-23 | 505.56 |
| 2004-06-24 | 516.30 |
| 2004-06-25 | 516.20 |
| 2004-06-28 | 519.33 |
| 2004-06-29 | 515.00 |
| 2004-06-30 | 525.64 |
| 2004-07-01 | 525.65 |
| 2004-07-02 | 523.45 |
| 2004-07-05 | . |
| 2004-07-06 | 531.15 |
| 2004-07-07 | 535.71 |
| 2004-07-08 | 526.33 |
| 2004-07-09 | 530.01 |
| 2004-07-12 | 532.37 |
| 2004-07-13 | 525.48 |
| 2004-07-14 | 520.00 |
| 2004-07-15 | 519.34 |
| 2004-07-16 | 525.15 |
| 2004-07-19 | 530.65 |
| 2004-07-20 | 529.42 |
| 2004-07-21 | 542.96 |
| 2004-07-22 | 540.25 |
| 2004-07-23 | 542.07 |
| 2004-07-26 | 539.70 |
| 2004-07-27 | 538.69 |
| 2004-07-28 | 540.46 |
| 2004-07-29 | 533.08 |
| 2004-07-30 | 536.02 |
| 2004-08-02 | 532.49 |
| 2004-08-03 | 533.95 |
| 2004-08-04 | 531.53 |
| 2004-08-05 | 542.34 |
| 2004-08-06 | 538.60 |
| 2004-08-09 | 538.86 |
| 2004-08-10 | 537.31 |
| 2004-08-11 | 530.91 |
| 2004-08-12 | 530.53 |
| 2004-08-13 | 526.79 |
| 2004-08-16 | 516.47 |
| 2004-08-17 | 519.18 |
| 2004-08-18 | 522.11 |
| 2004-08-19 | 532.35 |
| 2004-08-20 | 530.45 |
| 2004-08-23 | 534.30 |
| 2004-08-24 | 545.26 |
| 2004-08-25 | 554.55 |
| 2004-08-26 | 555.83 |
| 2004-08-27 | 550.00 |
| 2004-08-30 | 554.67 |
| 2004-08-31 | 557.53 |
| 2004-09-01 | 563.41 |
| 2004-09-02 | 562.64 |
| 2004-09-03 | 555.46 |
| 2004-09-06 | . |
| 2004-09-07 | 570.75 |
| 2004-09-08 | 568.53 |
| 2004-09-09 | 567.76 |
| 2004-09-10 | 569.43 |
| 2004-09-13 | 578.86 |
| 2004-09-14 | 577.31 |
| 2004-09-15 | 574.80 |
| 2004-09-16 | 582.33 |
| 2004-09-17 | 583.49 |
| 2004-09-20 | 582.16 |
| 2004-09-21 | 584.66 |
| 2004-09-22 | 583.18 |
| 2004-09-23 | 579.21 |
| 2004-09-24 | 567.35 |
| 2004-09-27 | 567.11 |
| 2004-09-28 | 563.18 |
| 2004-09-29 | 563.22 |
| 2004-09-30 | 568.54 |
| 2004-10-01 | 568.59 |
| 2004-10-04 | 581.02 |
| 2004-10-05 | 583.45 |
| 2004-10-06 | 577.77 |
| 2004-10-07 | 578.19 |
| 2004-10-08 | 574.09 |
| 2004-10-11 | 572.60 |
| 2004-10-12 | 571.51 |
| 2004-10-13 | 569.62 |
| 2004-10-14 | 564.41 |
| 2004-10-15 | 566.47 |
| 2004-10-18 | 566.30 |
| 2004-10-19 | 571.24 |
| 2004-10-20 | 562.53 |
| 2004-10-21 | 561.44 |
| 2004-10-22 | 561.33 |
| 2004-10-25 | 553.12 |
| 2004-10-26 | 554.53 |
| 2004-10-27 | 553.29 |
| 2004-10-28 | 566.77 |
| 2004-10-29 | 566.17 |
| 2004-11-01 | 566.51 |
| 2004-11-02 | 578.72 |
| 2004-11-03 | 587.50 |
| 2004-11-04 | 582.54 |
| 2004-11-05 | 590.50 |
| 2004-11-08 | 591.64 |
| 2004-11-09 | 591.97 |
| 2004-11-10 | 597.16 |
| 2004-11-11 | 594.26 |
| 2004-11-12 | 599.50 |
| 2004-11-15 | 603.48 |
| 2004-11-16 | 598.10 |
| 2004-11-17 | 604.24 |
| 2004-11-18 | 604.78 |
| 2004-11-19 | 608.56 |
| 2004-11-22 | 606.55 |
| 2004-11-23 | 615.70 |
| 2004-11-24 | 613.23 |
| 2004-11-25 | . |
| 2004-11-26 | 612.43 |
| 2004-11-29 | 613.40 |
| 2004-11-30 | 609.20 |
| 2004-12-01 | 607.65 |
| 2004-12-02 | 610.41 |
| 2004-12-03 | 610.87 |
| 2004-12-06 | 609.60 |
| 2004-12-07 | 607.66 |
| 2004-12-08 | 602.34 |
| 2004-12-09 | 599.39 |
| 2004-12-10 | 596.90 |
| 2004-12-13 | 595.68 |
| 2004-12-14 | 601.64 |
| 2004-12-15 | 604.75 |
| 2004-12-16 | 605.15 |
| 2004-12-17 | 607.11 |
| 2004-12-20 | 613.61 |
| 2004-12-21 | 613.75 |
| 2004-12-22 | 612.79 |
| 2004-12-23 | 613.69 |
| 2004-12-24 | . |
| 2004-12-27 | 613.62 |
| 2004-12-28 | 617.46 |
| 2004-12-29 | 617.50 |
| 2004-12-30 | 613.37 |
| 2004-12-31 | 616.03 |
| 2005-01-03 | 617.31 |
| 2005-01-04 | 607.91 |
| 2005-01-05 | 593.64 |
| 2005-01-06 | 592.25 |
| 2005-01-07 | 590.22 |
| 2005-01-10 | 590.12 |
| 2005-01-11 | 586.84 |
| 2005-01-12 | 588.41 |
| 2005-01-13 | 588.82 |
| 2005-01-14 | 584.40 |
| 2005-01-17 | . |
| 2005-01-18 | 588.64 |
| 2005-01-19 | 588.86 |
| 2005-01-20 | 579.55 |
| 2005-01-21 | 574.77 |
| 2005-01-24 | 571.32 |
| 2005-01-25 | 579.96 |
| 2005-01-26 | 585.39 |
| 2005-01-27 | 582.48 |
#2005-01-28| 585.97
#2005-01-31| 590.20
#2005-02-01| 583.54
#2005-02-02| 582.91
#2005-02-03| 582.63
#2005-02-04| 584.56
#2005-02-07| 592.31
#2005-02-08| 594.38
#2005-02-09| 594.38
#2005-02-10| 594.38
#2005-02-11| 594.36
#2005-02-14| 596.62
#2005-02-15| 597.26
#2005-02-16| 599.11
#2005-02-17| 596.00
#2005-02-18| 602.12
#2005-02-21| .
#2005-02-22| 601.77
#2005-02-23| 596.67
#2005-02-24| 600.01
#2005-02-25| 607.03
#2005-02-28| 607.24
#2005-03-01| 605.74
#2005-03-02| 600.01
#2005-03-03| 600.18
#2005-03-04| 592.02
#2005-03-07| 597.07
#2005-03-08| 601.11
#2005-03-09| 602.81
#2005-03-10| 595.82
#2005-03-11| 598.01
#2005-03-14| 596.13
#2005-03-15| 591.74
#2005-03-16| 595.65
#2005-03-17| 592.66
#2005-03-18| 592.64
#2005-03-21| 593.25
#2005-03-22| 592.61
#2005-03-23| 587.82
#2005-03-24| 588.07
#2005-03-25| .
#2005-03-28| 588.07
#2005-03-29| 580.52
#2005-03-30| 580.03
#2005-03-31| 585.67
#2005-04-01| 586.86
#2005-04-04| 586.85
#2005-04-05| 586.83
#2005-04-06| 584.47
#2005-04-07| 587.12
#2005-04-08| 590.94
#2005-04-11| 589.96
#2005-04-12| 590.61
#2005-04-13| 596.14
#2005-04-14| 594.93
#2005-04-15| 589.91
#2005-04-18| 575.20
#2005-04-19| 579.69
#2005-04-20| 582.25
#2005-04-21| 587.41
#2005-04-22| 589.55
#2005-04-25| 592.55
#2005-04-26| 599.27
#2005-04-27| 598.54
#2005-04-28| 604.41
#2005-04-29| 604.75
#2005-05-02| 604.67
#2005-05-03| 602.33
#2005-05-04| 603.39
#2005-05-05| 609.17
#2005-05-06| 606.21
#2005-05-09| 608.29
#2005-05-10| 608.00
#2005-05-11| 604.23
#2005-05-12| 606.44
#2005-05-13| 604.25
#2005-05-16| 604.17
#2005-05-17| 596.84
#2005-05-18| 597.32
#2005-05-19| 599.18
#2005-05-20| 596.77
#2005-05-23| 595.41
#2005-05-24| 598.42
#2005-05-25| 591.86
#2005-05-26| 591.93
#2005-05-27| 599.65
#2005-05-30| .
#2005-05-31| 604.99
#2005-06-01| 602.14
#2005-06-02| 601.70
#2005-06-03| 601.88
#2005-06-06| 602.66
#2005-06-07| 600.70
#2005-06-08| 602.44
#2005-06-09| 605.36
#2005-06-10| 605.61
#2005-06-13| 605.40
#2005-06-14| 606.78
#2005-06-15| 607.26
#2005-06-16| 604.60
#2005-06-17| 611.52
#2005-06-20| 611.49
#2005-06-21| 613.04
#2005-06-22| 621.53
#2005-06-23| 626.20
#2005-06-24| 629.47
#2005-06-27| 626.57
#2005-06-28| 628.93
#2005-06-29| 631.27
#2005-06-30| 633.25
#2005-07-01| 633.32
#2005-07-04| .
#2005-07-05| 633.48
#2005-07-06| 633.95
#2005-07-07| 628.80
#2005-07-08| 626.72
#2005-07-11| 635.78
#2005-07-12| 635.23
#2005-07-13| 640.57
#2005-07-14| 647.78
#2005-07-15| 650.02
#2005-07-18| 659.50
#2005-07-19| 658.33
#2005-07-20| 660.98
#2005-07-21| 659.69
#2005-07-22| 665.54
#2005-07-25| 666.41
#2005-07-26| 664.59
#2005-07-27| 665.89
#2005-07-28| 668.54
#2005-07-29| 670.49
#2005-08-01| 673.26
#2005-08-02| 677.22
#2005-08-03| 675.99
#2005-08-04| 675.62
#2005-08-05| 672.64
#2005-08-08| 671.17
#2005-08-09| 667.27
#2005-08-10| 673.47
#2005-08-11| 674.36
#2005-08-12| 668.47
#2005-08-15| 668.23
#2005-08-16| 669.86
#2005-08-17| 670.81
#2005-08-18| 661.28
#2005-08-19| 659.02
#2005-08-22| 663.70
#2005-08-23| 657.11
#2005-08-24| 652.06
#2005-08-25| 649.83
#2005-08-26| 653.22
#2005-08-29| 648.18
#2005-08-30| 652.98
#2005-08-31| 655.66
#2005-09-01| 667.23
#2005-09-02| 667.71
#2005-09-05| .
#2005-09-06| 665.27
#2005-09-07| 667.84
#2005-09-08| 667.70
#2005-09-09| 669.27
#2005-09-12| 670.33
#2005-09-13| 668.14
#2005-09-14| 668.16
#2005-09-15| 666.87
#2005-09-16| 663.93
#2005-09-19| 663.86
#2005-09-20| 667.36
#2005-09-21| 666.24
#2005-09-22| 661.29
#2005-09-23| 659.57
#2005-09-26| 666.94
#2005-09-27| 668.75
#2005-09-28| 670.45
#2005-09-29| 678.26
#2005-09-30| 676.96
#2005-10-03| 679.76
#2005-10-04| 681.56
#2005-10-05| 672.54
#2005-10-06| 661.05
#2005-10-07| 663.55
#2005-10-10| 663.03
#2005-10-11| 662.92
#2005-10-12| 650.48
#2005-10-13| 649.85
#2005-10-14| 643.68
#2005-10-17| 645.43
#2005-10-18| 650.92
#2005-10-19| 638.35
#2005-10-20| 638.63
#2005-10-21| 641.05
#2005-10-24| 636.40
#2005-10-25| 636.27
#2005-10-26| 636.33
#2005-10-27| 631.89
#2005-10-28| 626.08
#2005-10-31| 632.82
#2005-11-01| 644.93
#2005-11-02| 645.16
#2005-11-03| 646.73
#2005-11-04| 643.08
#2005-11-07| 635.85
#2005-11-08| 637.57
#2005-11-09| 641.72
#2005-11-10| 641.53
#2005-11-11| 646.93
#2005-11-14| 642.00
#2005-11-15| 641.58
#2005-11-16| 640.45
#2005-11-17| 647.80
#2005-11-18| 653.87
#2005-11-21| 651.67
#2005-11-22| 649.75
#2005-11-23| 662.13
#2005-11-24| .
#2005-11-25| 663.14
#2005-11-28| 664.96
#2005-11-29| 662.05
#2005-11-30| 659.29
#2005-12-01| 661.55
#2005-12-02| 665.70
#2005-12-05| 665.76
#2005-12-06| 665.98
#2005-12-07| 672.80
#2005-12-08| 664.54
#2005-12-09| 673.47
#2005-12-12| 677.65
#2005-12-13| 670.14
#2005-12-14| 672.92
#2005-12-15| 678.81
#2005-12-16| 677.13
#2005-12-19| 686.71
#2005-12-20| 681.12
#2005-12-21| 685.93
#2005-12-22| 682.03
#2005-12-23| 688.15
#2005-12-26| .
#2005-12-27| 688.17
#2005-12-28| 685.26
#2005-12-29| 685.90
#2005-12-30| 680.93
#2006-01-02| .
#2006-01-03| 686.84
#2006-01-04| 702.52
#2006-01-05| 707.75
#2006-01-06| 710.13
#2006-01-09| 719.60
#2006-01-10| 717.98
#2006-01-11| 720.07
#2006-01-12| 722.08
#2006-01-13| 722.68
#2006-01-16| .
#2006-01-17| 713.00
#2006-01-18| 705.51
#2006-01-19| 716.13
#2006-01-20| 713.96
#2006-01-23| 700.39
#2006-01-24| 710.71
#2006-01-25| 714.11
#2006-01-26| 707.47
#2006-01-27| 723.16
#2006-01-30| 723.10
#2006-01-31| 723.09
#2006-02-01| 722.55
#2006-02-02| 722.27
#2006-02-03| 708.51
#2006-02-06| 712.91
#2006-02-07| 716.04
#2006-02-08| 707.02
#2006-02-09| 710.96
#2006-02-10| 714.57
#2006-02-13| 713.76
#2006-02-14| 723.03
#2006-02-15| 725.40
#2006-02-16| 728.43
#2006-02-17| 725.71
#2006-02-20| .
#2006-02-21| 728.64
#2006-02-22| 728.32
#2006-02-23| 745.72
#2006-02-24| 744.67
#2006-02-27| 749.34
#2006-02-28| 746.58
#2006-03-01| 748.94
#2006-03-02| 754.64
#2006-03-03| 751.50
#2006-03-06| 748.57
#2006-03-07| 733.60
#2006-03-08| 727.07
#2006-03-09| 727.04
#2006-03-10| 724.46
#2006-03-13| 734.59
#2006-03-14| 734.50
#2006-03-15| 746.37
#2006-03-16| 749.78
#2006-03-17| 757.08
#2006-03-20| 755.46
#2006-03-21| 756.54
#2006-03-22| 749.05
#2006-03-23| 760.25
#2006-03-24| 765.21
#2006-03-27| 774.81
#2006-03-28| 773.44
#2006-03-29| 770.15
#2006-03-30| 777.14
#2006-03-31| 774.88
#2006-04-03| 788.12
#2006-04-04| 792.63
#2006-04-05| 792.65
#2006-04-06| 819.26
#2006-04-07| 823.81
#2006-04-10| 825.74
#2006-04-11| 826.38
#2006-04-12| 815.43
#2006-04-13| 823.57
#2006-04-14| .
#2006-04-17| 823.61
#2006-04-18| 829.74
#2006-04-19| 841.50
#2006-04-20| 849.17
#2006-04-21| 849.65
#2006-04-24| 835.39
#2006-04-25| 821.68
#2006-04-26| 827.65
#2006-04-27| 840.91
#2006-04-28| 834.86
#2006-05-01| 834.90
#2006-05-02| 846.01
#2006-05-03| 855.95
#2006-05-04| 855.05
#2006-05-05| 855.09
#2006-05-08| 865.65
#2006-05-09| 848.87
#2006-05-10| 845.45
#2006-05-11| 855.55
#2006-05-12| 847.92
#2006-05-15| 825.67
#2006-05-16| 818.15
#2006-05-17| 825.95
#2006-05-18| 805.63
#2006-05-19| 805.43
#2006-05-22| 781.38
#2006-05-23| 775.59
#2006-05-24| 779.14
#2006-05-25| 767.31
#2006-05-26| 784.89
#2006-05-29| .
#2006-05-30| 785.10
#2006-05-31| 785.10
#2006-06-01| 778.00
#2006-06-02| 785.56
#2006-06-05| 791.34
#2006-06-06| 792.08
#2006-06-07| 777.77
#2006-06-08| 749.64
#2006-06-09| 754.30
#2006-06-12| 750.48
#2006-06-13| 726.34
#2006-06-14| 718.97
#2006-06-15| 730.78
#2006-06-16| 750.64
#2006-06-19| 742.93
#2006-06-20| 734.17
#2006-06-21| 735.25
#2006-06-22| 749.40
#2006-06-23| 748.45
#2006-06-26| 749.40
#2006-06-27| 744.37
#2006-06-28| 739.16
#2006-06-29| 753.69
#2006-06-30| 777.57
#2006-07-03| 783.89
#2006-07-04| .
#2006-07-05| 773.70
#2006-07-06| 781.67
#2006-07-07| 784.09
#2006-07-10| 789.79
#2006-07-11| 783.17
#2006-07-12| 785.51
#2006-07-13| 776.24
#2006-07-14| 766.61
#2006-07-17| 756.58
#2006-07-18| 757.30
#2006-07-19| 758.56
#2006-07-20| 779.83
#2006-07-21| 777.19
#2006-07-24| 777.10
#2006-07-25| 783.17
#2006-07-26| 790.83
#2006-07-27| 802.28
#2006-07-28| 802.18
#2006-07-31| 807.88
#2006-08-01| 806.46
#2006-08-02| 807.91
#2006-08-03| 809.99
#2006-08-04| 799.57
#2006-08-07| 798.56
#2006-08-08| 804.41
#2006-08-09| 818.47
#2006-08-10| 812.22
#2006-08-11| 818.17
#2006-08-14| 823.50
#2006-08-15| 824.91
#2006-08-16| 839.31
#2006-08-17| 833.06
#2006-08-18| 831.09
#2006-08-21| 813.86
#2006-08-22| 823.37
#2006-08-23| 821.09
#2006-08-24| 811.99
#2006-08-25| 813.36
#2006-08-28| 812.16
#2006-08-29| 822.56
#2006-08-30| 832.46
#2006-08-31| 837.72
#2006-09-01| 846.48
#2006-09-04| .
#2006-09-05| 849.79
#2006-09-06| 839.78
#2006-09-07| 835.03
#2006-09-08| 841.00
#2006-09-11| 831.00
#2006-09-12| 835.51
#2006-09-13| 844.50
#2006-09-14| 844.69
#2006-09-15| 847.16
#2006-09-18| 857.96
#2006-09-19| 862.82
#2006-09-20| 865.89
#2006-09-21| 872.45
#2006-09-22| 867.41
#2006-09-25| 862.52
#2006-09-26| 854.51
#2006-09-27| 858.76
#2006-09-28| 857.46
#2006-09-29| 859.06
#2006-10-02| 859.05
#2006-10-03| 866.84
#2006-10-04| 863.32
#2006-10-05| 873.61
#2006-10-06| 869.24
#2006-10-09| 861.21
#2006-10-10| 862.89
#2006-10-11| 859.74
#2006-10-12| 858.36
#2006-10-13| 862.18
#2006-10-16| 862.48
#2006-10-17| 863.55
#2006-10-18| 862.18
#2006-10-19| 860.60
#2006-10-20| 871.41
#2006-10-23| 868.79
#2006-10-24| 872.12
#2006-10-25| 867.24
#2006-10-26| 867.91
#2006-10-27| 868.04
#2006-10-30| 868.41
#2006-10-31| 864.19
#2006-11-01| 870.75
#2006-11-02| 876.12
#2006-11-03| 880.41
#2006-11-06| 881.96
#2006-11-07| 891.03
#2006-11-08| 888.08
#2006-11-09| 887.65
#2006-11-10| 885.70
#2006-11-13| 878.41
#2006-11-14| 879.04
#2006-11-15| 888.03
#2006-11-16| 897.38
#2006-11-17| 904.57
#2006-11-20| 890.85
#2006-11-21| 895.48
#2006-11-22| 901.16
#2006-11-23| .
#2006-11-24| 897.24
#2006-11-27| 897.76
#2006-11-28| 878.02
#2006-11-29| 883.03
#2006-11-30| 893.73
#2006-12-01| 887.00
#2006-12-04| 895.76
#2006-12-05| 903.54
#2006-12-06| 907.20
#2006-12-07| 905.38
#2006-12-08| 899.49
#2006-12-11| 901.60
#2006-12-12| 901.44
#2006-12-13| 895.09
#2006-12-14| 906.60
#2006-12-15| 918.48
#2006-12-18| 926.15
#2006-12-19| 917.03
#2006-12-20| 927.20
#2006-12-21| 924.87
#2006-12-22| 926.83
#2006-12-25| .
#2006-12-26| 926.60
#2006-12-27| 935.40
#2006-12-28| 944.70
#2006-12-29| 946.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 949.11
#2007-01-04| 944.05
#2007-01-05| 952.34
#2007-01-08| 953.54
#2007-01-09| 966.46
#2007-01-10| 954.75
#2007-01-11| 952.63
#2007-01-12| 959.97
#2007-01-15| .
#2007-01-16| 975.38
#2007-01-17| 980.00
#2007-01-18| 983.33
#2007-01-19| 985.84
#2007-01-22|1002.90
#2007-01-23| 999.05
#2007-01-24| 986.20
#2007-01-25| 976.95
#2007-01-26| 966.71
#2007-01-29| 970.25
#2007-01-30| 980.16
#2007-01-31| 966.95
#2007-02-01| 991.78
#2007-02-02|1003.43
#2007-02-05| 993.29
#2007-02-06|1000.22
#2007-02-07|1000.29
#2007-02-08|1002.71
#2007-02-09| 998.70
#2007-02-12|1003.58
#2007-02-13| 982.92
#2007-02-14| 989.20
#2007-02-15|1007.66
#2007-02-16|1011.38
#2007-02-19| .
#2007-02-20|1011.33
#2007-02-21|1005.07
#2007-02-22|1009.26
#2007-02-23|1012.10
#2007-02-26|1006.20
#2007-02-27| 988.38
#2007-02-28| 955.99
#2007-03-01| 942.85
#2007-03-02| 946.82
#2007-03-05| 906.60
#2007-03-06| 922.92
#2007-03-07| 930.24
#2007-03-08| 944.33
#2007-03-09| 954.25
#2007-03-12| 965.86
#2007-03-13| 965.09
#2007-03-14| 934.68
#2007-03-15| 937.60
#2007-03-16| 934.58
#2007-03-19| 947.25
#2007-03-20| 959.31
#2007-03-21| 967.86
#2007-03-22| 974.66
#2007-03-23| 973.60
#2007-03-26| 981.93
#2007-03-27| 982.11
#2007-03-28| 973.41
#2007-03-29| 978.59
#2007-03-30| 976.96
#2007-04-02| 976.24
#2007-04-03| 988.22
#2007-04-04|1000.39
#2007-04-05|1000.39
#2007-04-06| .
#2007-04-09|1000.21
#2007-04-10|1008.79
#2007-04-11|1012.20
#2007-04-12|1009.48
#2007-04-13|1005.86
#2007-04-16|1018.67
#2007-04-17|1021.63
#2007-04-18|1015.15
#2007-04-19| 994.66
#2007-04-20|1002.40
#2007-04-23|1014.37
#2007-04-24|1012.24
#2007-04-25|1009.92
#2007-04-26|1016.22
#2007-04-27|1010.94
#2007-04-30|1000.89
#2007-05-01|1000.73
#2007-05-02|1012.84
#2007-05-03|1028.84
#2007-05-04|1046.17
#2007-05-07|1046.31
#2007-05-08|1031.86
#2007-05-09|1042.02
#2007-05-10|1044.06
#2007-05-11|1029.60
#2007-05-14|1041.49
#2007-05-15|1031.68
#2007-05-16|1033.94
#2007-05-17|1042.83
#2007-05-18|1033.35
#2007-05-21|1037.21
#2007-05-22|1034.79
#2007-05-23|1033.15
#2007-05-24|1033.12
#2007-05-25|1019.38
#2007-05-28| .
#2007-05-29|1018.26
#2007-05-30|1013.81
#2007-05-31|1027.07
#2007-06-01|1025.85
#2007-06-04|1036.04
#2007-06-05|1035.31
#2007-06-06|1032.27
#2007-06-07|1030.06
#2007-06-08|1007.74
#2007-06-11|1014.14
#2007-06-12|1013.18
#2007-06-13|1010.57
#2007-06-14|1022.34
#2007-06-15|1027.05
#2007-06-18|1032.12
#2007-06-19|1032.14
#2007-06-20|1028.47
#2007-06-21|1033.30
#2007-06-22|1028.35
#2007-06-25|1017.34
#2007-06-26|1015.79
#2007-06-27|1015.67
#2007-06-28|1024.01
#2007-06-29|1018.49
#2007-07-02|1018.80
#2007-07-03|1029.04
#2007-07-04| .
#2007-07-05|1037.41
#2007-07-06|1043.64
#2007-07-09|1053.92
#2007-07-10|1053.45
#2007-07-11|1047.53
#2007-07-12|1054.20
#2007-07-13|1075.46
#2007-07-16|1068.03
#2007-07-17|1070.08
#2007-07-18|1060.08
#2007-07-19|1060.78
#2007-07-20|1080.26
#2007-07-23|1089.00
#2007-07-24|1100.48
#2007-07-25|1098.78
#2007-07-26|1088.16
#2007-07-27|1061.12
#2007-07-30|1064.78
#2007-07-31|1074.93
#2007-08-01|1042.97
#2007-08-02|1035.59
#2007-08-03|1038.03
#2007-08-06|1013.92
#2007-08-07|1016.41
#2007-08-08|1036.40
#2007-08-09|1035.20
#2007-08-10|1015.46
#2007-08-13|1015.31
#2007-08-14|1017.75
#2007-08-15| 992.75
#2007-08-16| 963.74
#2007-08-17| 941.83
#2007-08-20| 975.56
#2007-08-21| 987.04
#2007-08-22|1013.64
#2007-08-23|1037.43
#2007-08-24|1028.79
#2007-08-27|1052.05
#2007-08-28|1041.95
#2007-08-29|1022.08
#2007-08-30|1035.50
#2007-08-31|1057.20
#2007-09-03| .
#2007-09-04|1068.17
#2007-09-05|1089.88
#2007-09-06|1091.24
#2007-09-07|1087.97
#2007-09-10|1087.21
#2007-09-11|1087.16
#2007-09-12|1114.97
#2007-09-13|1130.58
#2007-09-14|1144.78
#2007-09-17|1121.94
#2007-09-18|1114.27
#2007-09-19|1161.22
#2007-09-20|1153.96
#2007-09-21|1148.37
#2007-09-24|1157.64
#2007-09-25|1150.08
#2007-09-26|1150.37
#2007-09-27|1168.98
#2007-09-28|1164.95
#2007-10-01|1164.79
#2007-10-02|1186.88
#2007-10-03|1170.44
#2007-10-04|1156.59
#2007-10-05|1171.42
#2007-10-08|1181.75
#2007-10-09|1191.50
#2007-10-10|1203.47
#2007-10-11|1209.52
#2007-10-12|1210.66
#2007-10-15|1218.11
#2007-10-16|1198.08
#2007-10-17|1196.62
#2007-10-18|1198.14
#2007-10-19|1198.12
#2007-10-22|1161.95
#2007-10-23|1185.34
#2007-10-24|1187.62
#2007-10-25|1213.99
#2007-10-26|1261.94
#2007-10-29|1309.35
#2007-10-30|1299.66
#2007-10-31|1284.83
#2007-11-01|1293.32
#2007-11-02|1258.19
#2007-11-05|1215.81
#2007-11-06|1231.52
#2007-11-07|1279.90
#2007-11-08|1250.50
#2007-11-09|1266.85
#2007-11-12|1241.24
#2007-11-13|1244.22
#2007-11-14|1269.94
#2007-11-15|1240.31
#2007-11-16|1196.68
#2007-11-19|1203.93
#2007-11-20|1193.25
#2007-11-21|1155.82
#2007-11-22| .
#2007-11-23|1143.41
#2007-11-26|1185.10
#2007-11-27|1177.54
#2007-11-28|1198.97
#2007-11-29|1250.92
#2007-11-30|1265.58
#2007-12-03|1275.40
#2007-12-04|1277.60
#2007-12-05|1299.93
#2007-12-06|1312.14
#2007-12-07|1255.81
#2007-12-10|1253.61
#2007-12-11|1294.91
#2007-12-12|1265.59
#2007-12-13|1244.99
#2007-12-14|1235.45
#2007-12-17|1171.58
#2007-12-18|1183.94
#2007-12-19|1205.72
#2007-12-20|1203.14
#2007-12-21|1246.12
#2007-12-24|1267.97
#2007-12-25| .
#2007-12-26|1267.54
#2007-12-27|1249.44
#2007-12-28|1240.89
#2007-12-31|1269.92
#2008-01-01| .
#2008-01-02|1272.15
#2008-01-03|1250.42
#2008-01-04|1284.71
#2008-01-07|1284.21
#2008-01-08|1278.26
#2008-01-09|1290.46
#2008-01-10|1269.76
#2008-01-11|1250.69
#2008-01-14|1235.92
#2008-01-15|1215.94
#2008-01-16|1169.93
#2008-01-17|1173.54
#2008-01-18|1185.63
#2008-01-21| .
#2008-01-22|1056.11
#2008-01-23|1131.14
#2008-01-24|1103.30
#2008-01-25|1165.49
#2008-01-28|1119.04
#2008-01-29|1128.31
#2008-01-30|1114.10
#2008-01-31|1121.67
#2008-02-01|1107.18
#2008-02-04|1137.48
#2008-02-05|1134.12
#2008-02-06|1085.55
#2008-02-07|1085.71
#2008-02-08|1085.75
#2008-02-11|1061.67
#2008-02-12|1078.11
#2008-02-13|1085.40
#2008-02-14|1119.59
#2008-02-15|1120.52
#2008-02-18| .
#2008-02-19|1108.60
#2008-02-20|1085.19
#2008-02-21|1080.34
#2008-02-22|1064.76
#2008-02-25|1064.76
#2008-02-26|1094.02
#2008-02-27|1121.11
#2008-02-28|1133.27
#2008-02-29|1114.33
#2008-03-03|1085.68
#2008-03-04|1074.45
#2008-03-05|1070.49
#2008-03-06|1078.64
#2008-03-07|1040.46
#2008-03-10|1042.85
#2008-03-11|1054.49
#2008-03-12|1063.32
#2008-03-13|1009.28
#2008-03-14|1008.07
#2008-03-17| 963.85
#2008-03-18| 977.61
#2008-03-19| 999.82
#2008-03-20| 975.02
#2008-03-21| .
#2008-03-24| 974.83
#2008-03-25|1022.64
#2008-03-26|1028.64
#2008-03-27|1027.11
#2008-03-28|1044.88
#2008-03-31|1042.50
#2008-04-01|1034.55
#2008-04-02|1070.64
#2008-04-03|1074.61
#2008-04-04|1074.68
#2008-04-07|1078.98
#2008-04-08|1075.24
#2008-04-09|1056.21
#2008-04-10|1054.66
#2008-04-11|1067.66
#2008-04-14|1041.77
#2008-04-15|1041.57
#2008-04-16|1049.07
#2008-04-17|1074.49
#2008-04-18|1069.98
#2008-04-21|1082.74
#2008-04-22|1097.91
#2008-04-23|1105.95
#2008-04-24|1124.16
#2008-04-25|1121.95
#2008-04-28|1140.00
#2008-04-29|1155.95
#2008-04-30|1144.62
#2008-05-01|1144.82
#2008-05-02|1180.48
#2008-05-05|1187.38
#2008-05-06|1190.02
#2008-05-07|1179.79
#2008-05-08|1167.15
#2008-05-09|1150.97
#2008-05-12|1151.05
#2008-05-13|1167.87
#2008-05-14|1175.12
#2008-05-15|1172.06
#2008-05-16|1174.01
#2008-05-19|1173.88
#2008-05-20|1139.83
#2008-05-21|1135.03
#2008-05-22|1120.55
#2008-05-23|1127.85
#2008-05-26| .
#2008-05-27|1133.08
#2008-05-28|1139.92
#2008-05-29|1153.61
#2008-05-30|1187.38
#2008-06-02|1187.54
#2008-06-03|1164.98
#2008-06-04|1159.13
#2008-06-05|1163.90
#2008-06-06|1173.10
#2008-06-09|1173.24
#2008-06-10|1127.37
#2008-06-11|1116.25
#2008-06-12|1094.29
#2008-06-13|1075.99
#2008-06-16|1093.18
#2008-06-17|1097.26
#2008-06-18|1098.04
#2008-06-19|1065.11
#2008-06-20|1061.14
#2008-06-23|1043.68
#2008-06-24|1036.05
#2008-06-25|1035.55
#2008-06-26|1028.77
#2008-06-27|1011.39
#2008-06-30|1010.73
#2008-07-01|1010.57
#2008-07-02| 984.20
#2008-07-03| 949.82
#2008-07-04| .
#2008-07-07| 972.59
#2008-07-08| 941.79
#2008-07-09| 958.85
#2008-07-10| 959.71
#2008-07-11| 967.73
#2008-07-14| 950.30
#2008-07-15| 907.44
#2008-07-16| 912.40
#2008-07-17| 922.20
#2008-07-18| 928.62
#2008-07-21| 955.18
#2008-07-22| 956.94
#2008-07-23| 984.52
#2008-07-24| 978.07
#2008-07-25| 964.98
#2008-07-28| 960.87
#2008-07-29| 937.34
#2008-07-30| 951.40
#2008-07-31| 963.63
#2008-08-01| 961.59
#2008-08-04| 945.64
#2008-08-05| 918.42
#2008-08-06| 918.42
#2008-08-07| 921.16
#2008-08-08| 915.18
#2008-08-11| 921.37
#2008-08-12| 930.42
#2008-08-13| 920.65
#2008-08-14| 912.44
#2008-08-15| 899.04
#2008-08-18| 866.41
#2008-08-19| 834.20
#2008-08-20| 851.70
#2008-08-21| 831.33
#2008-08-22| 831.35
#2008-08-25| 860.10
#2008-08-26| 862.08
#2008-08-27| 883.30
#2008-08-28| 869.25
#2008-08-29| 884.98
#2008-09-01| .
#2008-09-02| 865.24
#2008-09-03| 856.56
#2008-09-04| 838.94
#2008-09-05| 819.70
#2008-09-08| 847.33
#2008-09-09| 832.54
#2008-09-10| 809.78
#2008-09-11| 787.40
#2008-09-12| 791.98
#2008-09-15| 792.35
#2008-09-16| 759.95
#2008-09-17| 742.01
#2008-09-18| 713.58
#2008-09-19| 743.48
#2008-09-22| 744.52
#2008-09-23| 694.66
#2008-09-24| 684.43
#2008-09-25| 685.39
#2008-09-26| 675.90
#2008-09-29| 646.20
#2008-09-30| 647.61
#2008-10-01| 647.44
#2008-10-02| 638.92
#2008-10-03| 624.00
#2008-10-06| 598.97
#2008-10-07| 598.74
#2008-10-08| 546.28
#2008-10-09| 560.00
#2008-10-10| 516.92
#2008-10-13| 562.14
#2008-10-14| 587.88
#2008-10-15| 560.62
#2008-10-16| 526.27
#2008-10-17| 510.25
#2008-10-20| 539.19
#2008-10-21| 536.10
#2008-10-22| 514.25
#2008-10-23| 489.49
#2008-10-24| 470.31
#2008-10-27| 415.16
#2008-10-28| 454.07
#2008-10-29| 478.57
#2008-10-30| 531.73
#2008-10-31| 518.87
#2008-11-03| 536.73
#2008-11-04| 529.60
#2008-11-05| 561.69
#2008-11-06| 522.91
#2008-11-07| 529.28
#2008-11-10| 528.59
#2008-11-11| 492.15
#2008-11-12| 497.67
#2008-11-13| 474.59
#2008-11-14| 486.29
#2008-11-17| 486.74
#2008-11-18| 465.28
#2008-11-19| 460.58
#2008-11-20| 431.02
#2008-11-21| 443.10
#2008-11-24| 436.69
#2008-11-25| 451.22
#2008-11-26| 475.20
#2008-11-27| .
#2008-11-28| 500.86
#2008-12-01| 503.72
#2008-12-02| 474.24
#2008-12-03| 472.79
#2008-12-04| 470.09
#2008-12-05| 476.01
#2008-12-08| 519.23
#2008-12-09| 517.01
#2008-12-10| 549.65
#2008-12-11| 556.23
#2008-12-12| 519.45
#2008-12-15| 533.52
#2008-12-16| 532.72
#2008-12-17| 545.14
#2008-12-18| 564.47
#2008-12-19| 555.07
#2008-12-22| 550.64
#2008-12-23| 529.57
#2008-12-24| 529.54
#2008-12-25| .
#2008-12-26| 529.57
#2008-12-29| 534.63
#2008-12-30| 526.74
#2008-12-31| 534.08
#2009-01-01| .
#2009-01-02| 554.50
#2009-01-05| 568.26
#2009-01-06| 576.81
#2009-01-07| 579.82
#2009-01-08| 555.81
#2009-01-09| 553.61
#2009-01-12| 537.67
#2009-01-13| 518.59
#2009-01-14| 526.18
#2009-01-15| 511.21
#2009-01-16| 519.38
#2009-01-19| .
#2009-01-20| 517.25
#2009-01-21| 506.08
#2009-01-22| 509.96
#2009-01-23| 515.44
#2009-01-26| 515.46
#2009-01-27| 515.25
#2009-01-28| 515.32
#2009-01-29| 530.85
#2009-01-30| 541.57
#2009-02-02| 522.30
#2009-02-03| 507.14
#2009-02-04| 511.08
#2009-02-05| 503.52
#2009-02-06| 514.52
#2009-02-09| 520.75
#2009-02-10| 522.46
#2009-02-11| 512.95
#2009-02-12| 508.03
#2009-02-13| 507.57
#2009-02-16| .
#2009-02-17| 493.74
#2009-02-18| 492.73
#2009-02-19| 492.51
#2009-02-20| 483.56
#2009-02-23| 500.71
#2009-02-24| 488.45
#2009-02-25| 498.92
#2009-02-26| 495.66
#2009-02-27| 497.37
#2009-03-02| 474.37
#2009-03-03| 476.27
#2009-03-04| 498.40
#2009-03-05| 486.88
#2009-03-06| 473.46
#2009-03-09| 462.29
#2009-03-10| 470.74
#2009-03-11| 481.75
#2009-03-12| 482.67
#2009-03-13| 497.29
#2009-03-16| 512.81
#2009-03-17| 509.91
#2009-03-18| 518.93
#2009-03-19| 529.77
#2009-03-20| 526.85
#2009-03-23| 555.03
#2009-03-24| 572.30
#2009-03-25| 557.88
#2009-03-26| 564.71
#2009-03-27| 567.35
#2009-03-30| 552.91
#2009-03-31| 555.61
#2009-04-01| 555.14
#2009-04-02| 594.33
#2009-04-03| 596.69
#2009-04-06| 608.85
#2009-04-07| 604.47
#2009-04-08| 597.57
#2009-04-09| 613.25
#2009-04-10| .
#2009-04-13| 613.23
#2009-04-14| 633.10
#2009-04-15| 630.59
#2009-04-16| 629.35
#2009-04-17| 643.96
#2009-04-20| 655.26
#2009-04-21| 634.53
#2009-04-22| 626.66
#2009-04-23| 634.32
#2009-04-24| 637.69
#2009-04-27| 616.29
#2009-04-28| 599.63
#2009-04-29| 614.85
#2009-04-30| 646.47
#2009-05-01| 646.48
#2009-05-04| 680.85
#2009-05-05| 683.02
#2009-05-06| 699.58
#2009-05-07| 695.41
#2009-05-08| 691.54
#2009-05-11| 676.59
#2009-05-12| 670.25
#2009-05-13| 683.64
#2009-05-14| 665.54
#2009-05-15| 678.22
#2009-05-18| 695.92
#2009-05-19| 716.26
#2009-05-20| 718.31
#2009-05-21| 704.87
#2009-05-22| 701.84
#2009-05-25| .
#2009-05-26| 742.90
#2009-05-27| 769.33
#2009-05-28| 769.34
#2009-05-29| 793.06
#2009-06-01| 813.10
#2009-06-02| 802.20
#2009-06-03| 827.71
#2009-06-04| 814.95
#2009-06-05| 824.47
#2009-06-08| 800.46
#2009-06-09| 782.59
#2009-06-10| 798.66
#2009-06-11| 789.66
#2009-06-12| 790.85
#2009-06-15| 775.45
#2009-06-16| 752.16
#2009-06-17| 746.49
#2009-06-18| 740.83
#2009-06-19| 745.22
#2009-06-22| 747.88
#2009-06-23| 732.93
#2009-06-24| 748.26
#2009-06-25| 771.25
#2009-06-26| 788.18
#2009-06-29| 787.23
#2009-06-30| 778.24
#2009-07-01| 778.24
#2009-07-02| 778.32
#2009-07-03| .
#2009-07-06| 772.64
#2009-07-07| 767.49
#2009-07-08| 756.74
#2009-07-09| 752.90
#2009-07-10| 752.22
#2009-07-13| 734.50
#2009-07-14| 761.03
#2009-07-15| 779.87
#2009-07-16| 786.05
#2009-07-17| 802.90
#2009-07-20| 830.65
#2009-07-21| 844.55
#2009-07-22| 837.98
#2009-07-23| 856.51
#2009-07-24| 852.03
#2009-07-27| 859.15
#2009-07-28| 876.46
#2009-07-29| 856.69
#2009-07-30| 864.38
#2009-07-31| 888.68
#2009-08-03| 903.89
#2009-08-04| 902.35
#2009-08-05| 881.06
#2009-08-06| 872.34
#2009-08-07| 844.76
#2009-08-10| 869.26
#2009-08-11| 881.51
#2009-08-12| 858.42
#2009-08-13| 860.64
#2009-08-14| 858.79
#2009-08-17| 832.60
#2009-08-18| 832.14
#2009-08-19| 824.70
#2009-08-20| 843.04
#2009-08-21| 841.21
#2009-08-24| 856.70
#2009-08-25| 847.86
#2009-08-26| 844.63
#2009-08-27| 845.06
#2009-08-28| 837.04
#2009-08-31| 816.38
#2009-09-01| 823.49
#2009-09-02| 810.99
#2009-09-03| 825.29
#2009-09-04| 845.17
#2009-09-07| .
#2009-09-08| 870.07
#2009-09-09| 874.04
#2009-09-10| 884.29
#2009-09-11| 885.20
#2009-09-14| 875.46
#2009-09-15| 873.83
#2009-09-16| 895.77
#2009-09-17| 904.17
#2009-09-18| 887.37
#2009-09-21| 882.56
#2009-09-22| 890.33
#2009-09-23| 886.46
#2009-09-24| 872.62
#2009-09-25| 876.60
#2009-09-28| 862.71
#2009-09-29| 878.63
#2009-09-30| 893.61
#2009-10-01| 893.61
#2009-10-02| 874.45
#2009-10-05| 867.62
#2009-10-06| 878.51
#2009-10-07| 897.21
#2009-10-08| 905.88
#2009-10-09| 912.68
#2009-10-12| 911.86
#2009-10-13| 909.12
#2009-10-14| 915.54
#2009-10-15| 915.26
#2009-10-16| 913.98
#2009-10-19| 918.55
#2009-10-20| 939.10
#2009-10-21| 955.23
#2009-10-22| 949.24
#2009-10-23| 951.31
#2009-10-26| 951.31
#2009-10-27| 933.34
#2009-10-28| 919.21
#2009-10-29| 901.12
#2009-10-30| 927.76
#2009-11-02| 918.40
#2009-11-03| 907.66
#2009-11-04| 918.99
#2009-11-05| 920.98
#2009-11-06| 935.81
#2009-11-09| 944.36
#2009-11-10| 945.58
#2009-11-11| 956.25
#2009-11-12| 960.21
#2009-11-13| 959.08
#2009-11-16| 970.29
#2009-11-17| 961.31
#2009-11-18| 950.96
#2009-11-19| 955.83
#2009-11-20| 952.69
#2009-11-23| 958.89
#2009-11-24| 947.30
#2009-11-25| 956.32
#2009-11-26| .
#2009-11-27| 922.43
#2009-11-30| 945.03
#2009-12-01| 963.74
#2009-12-02| 970.81
#2009-12-03| 985.43
#2009-12-04| 987.50
#2009-12-07| 986.42
#2009-12-08| 985.25
#2009-12-09| 970.25
#2009-12-10| 968.36
#2009-12-11| 978.54
#2009-12-14| 978.61
#2009-12-15| 965.25
#2009-12-16| 958.87
#2009-12-17| 942.49
#2009-12-18| 929.55
#2009-12-21| 914.67
#2009-12-22| 920.51
#2009-12-23| 935.93
#2009-12-24| 939.70
#2009-12-25| .
#2009-12-28| 947.96
#2009-12-29| 951.85
#2009-12-30| 950.92
#2009-12-31| 958.63
#2010-01-01| .
#2010-01-04| 965.59
#2010-01-05| 974.99
#2010-01-06| 971.62
#2010-01-07| 964.88
#2010-01-08| 966.89
#2010-01-11| 972.11
#2010-01-12| 969.98
#2010-01-13| 943.58
#2010-01-14| 944.23
#2010-01-15| 947.68
#2010-01-18| .
#2010-01-19| 944.31
#2010-01-20| 938.09
#2010-01-21| 912.43
#2010-01-22| 899.58
#2010-01-25| 895.74
#2010-01-26| 875.92
#2010-01-27| 868.39
#2010-01-28| 864.37
#2010-01-29| 855.38
#2010-02-01| 861.12
#2010-02-02| 869.95
#2010-02-03| 885.02
#2010-02-04| 871.17
#2010-02-05| 843.71
#2010-02-08| 830.76
#2010-02-09| 846.68
#2010-02-10| 859.29
#2010-02-11| 867.85
#2010-02-12| 875.36
#2010-02-15| .
#2010-02-16| 875.37
#2010-02-17| 884.03
#2010-02-18| 874.74
#2010-02-19| 857.07
#2010-02-22| 872.87
#2010-02-23| 885.42
#2010-02-24| 889.13
#2010-02-25| 887.26
#2010-02-26| 895.41
#2010-03-01| 909.59
#2010-03-02| 912.34
#2010-03-03| 910.22
#2010-03-04| 903.57
#2010-03-05| 914.87
#2010-03-08| 932.89
#2010-03-09| 935.34
#2010-03-10| 934.16
#2010-03-11| 935.47
#2010-03-12| 937.26
#2010-03-15| 934.17
#2010-03-16| 932.92
#2010-03-17| 947.36
#2010-03-18| 947.25
#2010-03-19| 954.09
#2010-03-22| 942.94
#2010-03-23| 937.63
#2010-03-24| 942.53
#2010-03-25| 939.76
#2010-03-26| 953.01
#2010-03-29| 956.58
#2010-03-30| 954.51
#2010-03-31| 941.93
#2010-04-01| 954.48
#2010-04-02| .
#2010-04-05| 954.62
#2010-04-06| 954.70
#2010-04-07| 973.14
#2010-04-08| 965.33
#2010-04-09| 978.18
#2010-04-12| 971.96
#2010-04-13| 964.16
#2010-04-14| 963.82
#2010-04-15| 963.19
#2010-04-16| 948.67
#2010-04-19| 933.85
#2010-04-20| 938.06
#2010-04-21| 942.36
#2010-04-22| 934.89
#2010-04-23| 925.89
#2010-04-26| 942.30
#2010-04-27| 928.44
#2010-04-28| 915.77
#2010-04-29| 909.25
#2010-04-30| 914.86
#2010-05-03| 907.70
#2010-05-04| 904.38
#2010-05-05| 878.39
#2010-05-06| 861.66
#2010-05-07| 857.11
#2010-05-10| 869.41
#2010-05-11| 858.66
#2010-05-12| 858.91
#2010-05-13| 870.04
#2010-05-14| 864.05
#2010-05-17| 837.15
#2010-05-18| 838.07
#2010-05-19| 822.90
#2010-05-20| 810.98
#2010-05-21| 810.86
#2010-05-24| 820.23
#2010-05-25| 788.96
#2010-05-26| 795.46
#2010-05-27| 818.01
#2010-05-28| 841.54
#2010-05-31| .
#2010-06-01| 831.69
#2010-06-02| 830.79
#2010-06-03| 843.49
#2010-06-04| 846.16
#2010-06-07| 830.53
#2010-06-08| 832.52
#2010-06-09| 833.23
#2010-06-10| 827.92
#2010-06-11| 840.92
#2010-06-14| 854.79
#2010-06-15| 857.59
#2010-06-16| 857.64
#2010-06-17| 870.00
#2010-06-18| 870.48
#2010-06-21| 898.62
#2010-06-22| 894.64
#2010-06-23| 893.02
#2010-06-24| 892.12
#2010-06-25| 883.20
#2010-06-28| 881.09
#2010-06-29| 866.87
#2010-06-30| 861.08
#2010-07-01| 860.16
#2010-07-02| 852.64
#2010-07-05| .
#2010-07-06| 855.49
#2010-07-07| 855.24
#2010-07-08| 865.40
#2010-07-09| 878.11
#2010-07-12| 879.83
#2010-07-13| 880.41
#2010-07-14| 888.23
#2010-07-15| 881.97
#2010-07-16| 880.76
#2010-07-19| 874.47
#2010-07-20| 885.74
#2010-07-21| 889.00
#2010-07-22| 893.26
#2010-07-23| 905.08
#2010-07-26| 906.51
#2010-07-27| 910.05
#2010-07-28| 907.22
#2010-07-29| 912.36
#2010-07-30| 914.20
#2010-08-02| 927.91
#2010-08-03| 932.21
#2010-08-04| 937.63
#2010-08-05| 937.35
#2010-08-06| 940.44
#2010-08-09| 947.22
#2010-08-10| 939.93
#2010-08-11| 937.04
#2010-08-12| 928.37
#2010-08-13| 927.12
#2010-08-16| 917.55
#2010-08-17| 917.02
#2010-08-18| 914.01
#2010-08-19| 918.68
#2010-08-20| 916.46
#2010-08-23| 916.74
#2010-08-24| 911.84
#2010-08-25| 909.50
#2010-08-26| 908.72
#2010-08-27| 898.04
#2010-08-30| 904.50
#2010-08-31| 899.43
#2010-09-01| 906.39
#2010-09-02| 915.64
#2010-09-03| 922.72
#2010-09-06| .
#2010-09-07| 940.85
#2010-09-08| 930.53
#2010-09-09| 939.41
#2010-09-10| 941.43
#2010-09-13| 950.08
#2010-09-14| 953.04
#2010-09-15| 961.11
#2010-09-16| 957.89
#2010-09-17| 973.34
#2010-09-20| 975.96
#2010-09-21| 980.09
#2010-09-22| 987.56
#2010-09-23| 987.44
#2010-09-24| 986.37
#2010-09-27| 999.82
#2010-09-28| 991.22
#2010-09-29|1002.18
#2010-09-30|1005.30
#2010-10-01|1005.92
#2010-10-04|1027.28
#2010-10-05|1023.15
#2010-10-06|1027.21
#2010-10-07|1025.97
#2010-10-08|1030.51
#2010-10-11|1045.51
#2010-10-12|1041.40
#2010-10-13|1047.69
#2010-10-14|1054.14
#2010-10-15|1055.60
#2010-10-18|1042.66
#2010-10-19|1054.48
#2010-10-20|1043.84
#2010-10-21|1039.45
#2010-10-22|1046.26
#2010-10-25|1046.38
#2010-10-26|1041.17
#2010-10-27|1028.17
#2010-10-28|1031.41
#2010-10-29|1031.21
#2010-11-01|1049.27
#2010-11-02|1053.67
#2010-11-03|1068.24
#2010-11-04|1087.34
#2010-11-05|1098.18
#2010-11-08|1103.55
#2010-11-09|1094.95
#2010-11-10|1086.67
#2010-11-11|1086.81
#2010-11-12|1065.25
#2010-11-15|1063.66
#2010-11-16|1057.64
#2010-11-17|1027.81
#2010-11-18|1050.86
#2010-11-19|1048.55
#2010-11-22|1037.43
#2010-11-23|1014.23
#2010-11-24|1024.68
#2010-11-25| .
#2010-11-26|1027.91
#2010-11-29|1035.67
#2010-11-30|1040.68
#2010-12-01|1048.64
#2010-12-02|1055.44
#2010-12-03|1056.73
#2010-12-06|1051.19
#2010-12-07|1057.20
#2010-12-08|1051.29
#2010-12-09|1047.78
#2010-12-10|1045.31
#2010-12-13|1055.69
#2010-12-14|1060.05
#2010-12-15|1044.33
#2010-12-16|1030.15
#2010-12-17|1038.82
#2010-12-20|1028.70
#2010-12-21|1038.42
#2010-12-22|1047.78
#2010-12-23|1046.84
#2010-12-24| .
#2010-12-27|1044.55
#2010-12-28|1033.75
#2010-12-29|1046.24
#2010-12-30|1052.89
#2010-12-31|1050.00
#2011-01-03|1072.39
#2011-01-04|1089.82
#2011-01-05|1100.19
#2011-01-06|1102.18
#2011-01-07|1101.74
#2011-01-10|1097.45
#2011-01-11|1114.52
#2011-01-12|1113.93
#2011-01-13|1116.99
#2011-01-14|1110.30
#2011-01-17| .
#2011-01-18|1115.80
#2011-01-19|1128.79
#2011-01-20|1113.01
#2011-01-21|1096.09
#2011-01-24|1086.38
#2011-01-25|1092.66
#2011-01-26|1088.69
#2011-01-27|1088.57
#2011-01-28|1088.84
#2011-01-31|1076.03
#2011-02-01|1077.57
#2011-02-02|1090.92
#2011-02-03|1091.08
#2011-02-04|1090.93
#2011-02-07|1073.33
#2011-02-08|1052.51
#2011-02-09|1033.01
#2011-02-10|1008.67
#2011-02-11|1008.03
#2011-02-14|1025.46
#2011-02-15|1022.19
#2011-02-16|1025.05
#2011-02-17|1035.47
#2011-02-18|1042.14
#2011-02-21| .
#2011-02-22|1018.65
#2011-02-23|1006.25
#2011-02-24| 993.31
#2011-02-25|1013.73
#2011-02-28|1028.61
#2011-03-01|1044.46
#2011-03-02|1031.37
#2011-03-03|1032.38
#2011-03-04|1043.47
#2011-03-07|1038.89
#2011-03-08|1047.20
#2011-03-09|1052.09
#2011-03-10|1041.97
#2011-03-11|1028.04
#2011-03-14|1028.03
#2011-03-15| 997.96
#2011-03-16|1004.55
#2011-03-17| 982.58
#2011-03-18|1001.18
#2011-03-21|1015.01
#2011-03-22|1024.22
#2011-03-23|1029.02
#2011-03-24|1031.26
#2011-03-25|1037.32
#2011-03-28|1044.11
#2011-03-29|1041.71
#2011-03-30|1057.12
#2011-03-31|1059.03
#2011-04-01|1063.36
#2011-04-04|1094.57
#2011-04-05|1094.74
#2011-04-06|1111.83
#2011-04-07|1114.05
#2011-04-08|1117.99
#2011-04-11|1114.38
#2011-04-12|1100.01
#2011-04-13|1109.29
#2011-04-14|1113.32
#2011-04-15|1121.61
#2011-04-18|1124.59
#2011-04-19|1112.69
#2011-04-20|1121.35
#2011-04-21|1119.33
#2011-04-22| .
#2011-04-25|1118.65
#2011-04-26|1115.08
#2011-04-27|1114.81
#2011-04-28|1111.12
#2011-04-29|1117.98
#2011-05-02|1118.27
#2011-05-03|1117.25
#2011-05-04|1095.89
#2011-05-05|1092.31
#2011-05-06|1097.73
#2011-05-09|1106.47
#2011-05-10|1106.65
#2011-05-11|1116.43
#2011-05-12|1096.56
#2011-05-13|1109.09
#2011-05-16|1088.63
#2011-05-17|1073.26
#2011-05-18|1084.54
#2011-05-19|1078.17
#2011-05-20|1077.38
#2011-05-23|1049.63
#2011-05-24|1059.71
#2011-05-25|1048.64
#2011-05-26|1054.47
#2011-05-27|1061.19
#2011-05-30| .
#2011-05-31|1077.80
#2011-06-01|1080.69
#2011-06-02|1062.92
#2011-06-03|1049.54
#2011-06-06|1049.38
#2011-06-07|1039.68
#2011-06-08|1030.27
#2011-06-09|1024.47
#2011-06-10|1007.76
#2011-06-13|1002.91
#2011-06-14|1004.48
#2011-06-15|1003.14
#2011-06-16| 987.00
#2011-06-17| 993.88
#2011-06-20| 982.59
#2011-06-21| 988.52
#2011-06-22| 984.83
#2011-06-23| 979.94
#2011-06-24| 997.96
#2011-06-27| 991.87
#2011-06-28| 993.46
#2011-06-29|1010.09
#2011-06-30|1019.90
#2011-07-01|1019.86
#2011-07-04| .
#2011-07-05|1045.62
#2011-07-06|1042.86
#2011-07-07|1039.09
#2011-07-08|1042.24
#2011-07-11|1027.78
#2011-07-12| 997.17
#2011-07-13|1005.04
#2011-07-14|1009.54
#2011-07-15|1004.94
#2011-07-18|1001.20
#2011-07-19| 996.11
#2011-07-20|1005.68
#2011-07-21|1013.30
#2011-07-22|1032.48
#2011-07-25|1023.01
#2011-07-26|1032.85
#2011-07-27|1040.46
#2011-07-28|1036.77
#2011-07-29|1024.61
#2011-08-01|1046.24
#2011-08-02|1041.48
#2011-08-03|1025.33
#2011-08-04|1017.23
#2011-08-05| 959.61
#2011-08-08| 946.78
#2011-08-09| 906.12
#2011-08-10| 917.89
#2011-08-11| 924.47
#2011-08-12| 923.27
#2011-08-15| 943.14
#2011-08-16| 946.46
#2011-08-17| 958.65
#2011-08-18| 941.08
#2011-08-19| 894.34
#2011-08-22| 877.58
#2011-08-23| 898.76
#2011-08-24| 891.81
#2011-08-25| 903.60
#2011-08-26| 894.09
#2011-08-29| 909.51
#2011-08-30| 926.87
#2011-08-31| 949.94
#2011-09-01| 953.03
#2011-09-02| 934.27
#2011-09-05| .
#2011-09-06| 914.74
#2011-09-07| 926.78
#2011-09-08| 924.28
#2011-09-09| 917.08
#2011-09-12| 877.26
#2011-09-13| 876.92
#2011-09-14| 864.71
#2011-09-15| 856.37
#2011-09-16| 859.31
#2011-09-19| 834.47
#2011-09-20| 830.51
#2011-09-21| 825.02
#2011-09-22| 783.37
#2011-09-23| 782.08
#2011-09-26| 753.00
#2011-09-27| 790.37
#2011-09-28| 790.11
#2011-09-29| 790.51
#2011-09-30| 754.82
#2011-10-03| 707.22
#2011-10-04| 685.90
#2011-10-05| 686.13
#2011-10-06| 747.25
#2011-10-07| 774.17
#2011-10-10| 767.24
#2011-10-11| 788.39
#2011-10-12| 804.90
#2011-10-13| 823.22
#2011-10-14| 811.74
#2011-10-17| 834.34
#2011-10-18| 789.46
#2011-10-19| 791.85
#2011-10-20| 773.88
#2011-10-21| 778.20
#2011-10-24| 808.58
#2011-10-25| 818.29
#2011-10-26| 816.76
#2011-10-27| 860.37
#2011-10-28| 877.19
#2011-10-31| 860.06
#2011-11-01| 847.11
#2011-11-02| 858.24
#2011-11-03| 836.31
#2011-11-04| 861.63
#2011-11-07| 861.74
#2011-11-08| 851.85
#2011-11-09| 859.37
#2011-11-10| 821.60
#2011-11-11| 817.62
#2011-11-14| 825.39
#2011-11-15| 823.72
#2011-11-16| 809.15
#2011-11-17| 807.14
#2011-11-18| 791.78
#2011-11-21| 780.00
#2011-11-22| 783.43
#2011-11-23| 771.47
#2011-11-24| .
#2011-11-25| 757.01
#2011-11-28| 772.75
#2011-11-29| 790.17
#2011-11-30| 786.63
#2011-12-01| 820.61
#2011-12-02| 814.68
#2011-12-05| 813.69
#2011-12-06| 804.74
#2011-12-07| 818.35
#2011-12-08| 816.51
#2011-12-09| 796.59
#2011-12-12| 795.18
#2011-12-13| 790.21
#2011-12-14| 789.53
#2011-12-15| 769.23
#2011-12-16| 781.20
#2011-12-19| 768.51
#2011-12-20| 767.31
#2011-12-21| 785.64
#2011-12-22| 786.77
#2011-12-23| 797.94
#2011-12-26| .
#2011-12-27| 797.94
#2011-12-28| 784.70
#2011-12-29| 783.77
#2011-12-30| 787.51
#2012-01-02| .
#2012-01-03| 801.01
#2012-01-04| 807.88
#2012-01-05| 800.25
#2012-01-06| 793.43
#2012-01-09| 801.14
#2012-01-10| 811.50
#2012-01-11| 820.90
#2012-01-12| 823.18
#2012-01-13| 825.57
#2012-01-16| .
#2012-01-17| 840.33
#2012-01-18| 842.17
#2012-01-19| 869.89
#2012-01-20| 870.50
#2012-01-23| 870.63
#2012-01-24| 870.66
#2012-01-25| 870.42
#2012-01-26| 895.63
#2012-01-27| 903.06
#2012-01-30| 887.91
#2012-01-31| 891.53
#2012-02-01| 891.57
#2012-02-02| 904.12
#2012-02-03| 905.32
#2012-02-06| 909.27
#2012-02-07| 914.37
#2012-02-08| 927.48
#2012-02-09| 932.38
#2012-02-10| 919.18
#2012-02-13| 914.21
#2012-02-14| 927.87
#2012-02-15| 951.39
#2012-02-16| 946.48
#2012-02-17| 965.97
#2012-02-20| .
#2012-02-21| 965.73
#2012-02-22| 966.15
#2012-02-23| 960.32
#2012-02-24| 957.48
#2012-02-27| 955.47
#2012-02-28| 965.81
#2012-02-29| 975.28
#2012-03-01| 958.94
#2012-03-02| 967.24
#2012-03-05| 962.71
#2012-03-06| 938.91
#2012-03-07| 939.95
#2012-03-08| 952.56
#2012-03-09| 950.08
#2012-03-12| 950.31
#2012-03-13| 973.10
#2012-03-14| 977.65
#2012-03-15| 967.44
#2012-03-16| 970.23
#2012-03-19| 968.05
#2012-03-20| 956.04
#2012-03-21| 948.14
#2012-03-22| 945.14
#2012-03-23| 928.30
#2012-03-26| 935.59
#2012-03-27| 957.06
#2012-03-28| 955.03
#2012-03-29| 945.59
#2012-03-30| 936.04
#2012-04-02| 941.51
#2012-04-03| 951.01
#2012-04-04| 950.92
#2012-04-05| 944.74
#2012-04-06| .
#2012-04-09| 944.61
#2012-04-10| 936.78
#2012-04-11| 928.64
#2012-04-12| 935.91
#2012-04-13| 943.72
#2012-04-16| 943.69
#2012-04-17| 939.50
#2012-04-18| 951.89
#2012-04-19| 952.00
#2012-04-20| 947.23
#2012-04-23| 934.36
#2012-04-24| 936.98
#2012-04-25| 934.60
#2012-04-26| 941.43
#2012-04-27| 932.05
#2012-04-30| 947.55
#2012-05-01| 947.52
#2012-05-02| 959.39
#2012-05-03| 952.83
#2012-05-04| 944.18
#2012-05-07| 918.87
#2012-05-08| 916.92
#2012-05-09| 902.29
#2012-05-10| 900.76
#2012-05-11| 887.57
#2012-05-14| 876.72
#2012-05-15| 875.35
#2012-05-16| 850.94
#2012-05-17| 853.18
#2012-05-18| 839.10
#2012-05-21| 843.38
#2012-05-22| 844.99
#2012-05-23| 827.21
#2012-05-24| 819.96
#2012-05-25| 826.82
#2012-05-28| .
#2012-05-29| 840.32
#2012-05-30| 834.69
#2012-05-31| 825.89
#2012-06-01| 822.30
#2012-06-04| 800.73
#2012-06-05| 802.25
#2012-06-06| 816.01
#2012-06-07| 818.49
#2012-06-08| 814.87
#2012-06-11| 833.33
#2012-06-12| 831.65
#2012-06-13| 829.76
#2012-06-14| 815.88
#2012-06-15| 819.61
#2012-06-18| 830.45
#2012-06-19| 839.04
#2012-06-20| 848.65
#2012-06-21| 836.06
#2012-06-22| 829.58
#2012-06-25| 824.23
#2012-06-26| 823.50
#2012-06-27| 834.50
#2012-06-28| 833.19
#2012-06-29| 845.07
#2012-07-02| 844.98
#2012-07-03| 860.68
#2012-07-04| .
#2012-07-05| 870.34
#2012-07-06| 880.39
#2012-07-09| 863.75
#2012-07-10| 862.22
#2012-07-11| 869.29
#2012-07-12| 859.85
#2012-07-13| 863.29
#2012-07-16| 859.43
#2012-07-17| 870.97
#2012-07-18| 864.00
#2012-07-19| 869.36
#2012-07-20| 868.12
#2012-07-23| 854.38
#2012-07-24| 845.03
#2012-07-25| 841.21
#2012-07-26| 833.09
#2012-07-27| 848.13
#2012-07-30| 858.91
#2012-07-31| 867.13
#2012-08-01| 868.91
#2012-08-02| 870.64
#2012-08-03| 866.22
#2012-08-06| 884.31
#2012-08-07| 897.13
#2012-08-08| 891.40
#2012-08-09| 902.14
#2012-08-10| 890.90
#2012-08-13| 890.85
#2012-08-14| 894.95
#2012-08-15| 890.12
#2012-08-16| 891.30
#2012-08-17| 900.18
#2012-08-20| 897.91
#2012-08-21| 900.00
#2012-08-22| 894.40
#2012-08-23| 908.00
#2012-08-24| 900.15
#2012-08-27| 897.28
#2012-08-28| 894.00
#2012-08-29| 892.90
#2012-08-30| 881.83
#2012-08-31| 885.59
#2012-09-03| .
#2012-09-04| 890.22
#2012-09-05| 882.15
#2012-09-06| 877.40
#2012-09-07| 895.26
#2012-09-10| 904.80
#2012-09-11| 907.65
#2012-09-12| 921.54
#2012-09-13| 920.95
#2012-09-14| 944.30
#2012-09-17| 941.09
#2012-09-18| 943.44
#2012-09-19| 954.60
#2012-09-20| 941.93
#2012-09-21| 941.16
#2012-09-24| 943.38
#2012-09-25| 946.51
#2012-09-26| 943.98
#2012-09-27| 947.35
#2012-09-28| 954.36
#2012-10-01| 954.25
#2012-10-02| 954.15
#2012-10-03| 963.74
#2012-10-04| 962.50
#2012-10-05| 966.68
#2012-10-08| 965.44
#2012-10-09| 965.96
#2012-10-10| 965.67
#2012-10-11| 959.95
#2012-10-12| 966.05
#2012-10-15| 965.47
#2012-10-16| 968.30
#2012-10-17| 972.62
#2012-10-18| 979.36
#2012-10-19| 983.13
#2012-10-22| 980.85
#2012-10-23| 980.85
#2012-10-24| 985.09
#2012-10-25| 982.63
#2012-10-26| 977.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.75
#2012-11-01| 982.20
#2012-11-02| 989.93
#2012-11-05| 996.32
#2012-11-06| 994.96
#2012-11-07| 995.89
#2012-11-08| 983.98
#2012-11-09| 980.55
#2012-11-12| 977.63
#2012-11-13| 969.43
#2012-11-14| 977.47
#2012-11-15| 972.43
#2012-11-16| 970.87
#2012-11-19| 973.39
#2012-11-20| 976.71
#2012-11-21| 983.10
#2012-11-22| .
#2012-11-23| 997.99
#2012-11-26| 996.47
#2012-11-27| 998.62
#2012-11-28| 993.97
#2012-11-29| 998.73
#2012-11-30|1000.00
#2012-12-03| 998.83
#2012-12-04| 994.92
#2012-12-05|1007.00
#2012-12-06|1007.05
#2012-12-07|1005.43
#2012-12-10|1004.14
#2012-12-11|1000.32
#2012-12-12|1013.69
#2012-12-13|1009.22
#2012-12-14|1013.42
#2012-12-17|1008.19
#2012-12-18|1009.43
#2012-12-19|1021.24
#2012-12-20|1022.72
#2012-12-21|1017.28
#2012-12-24|1019.99
#2012-12-25|1019.99
#2012-12-26|1020.01
#2012-12-27|1021.27
#2012-12-28|1022.55
#2012-12-31|1023.71
#2013-01-01|1023.71
#2013-01-02|1037.68
#2013-01-03|1041.97
#2013-01-04|1043.96
#2013-01-07|1051.99
#2013-01-08|1051.67
#2013-01-09|1063.69
#2013-01-10|1063.44
#2013-01-11|1065.98
#2013-01-14|1065.32
#2013-01-15|1065.96
#2013-01-16|1070.60
#2013-01-17|1068.13
#2013-01-18|1074.22
#2013-01-21|1076.93
#2013-01-22|1075.45
#2013-01-23|1078.37
#2013-01-24|1080.28
#2013-01-25|1070.78
#2013-01-28|1072.15
#2013-01-29|1080.10
#2013-01-30|1082.64
#2013-01-31|1080.74
#2013-02-01|1083.58
#2013-02-04|1088.78
#2013-02-05|1075.42
#2013-02-06|1085.91
#2013-02-07|1080.15
#2013-02-08|1077.55
#2013-02-11|1077.45
#2013-02-12|1077.52
#2013-02-13|1077.43
#2013-02-14|1090.57
#2013-02-15|1091.38
#2013-02-18|1088.59
#2013-02-19|1078.48
#2013-02-20|1085.71
#2013-02-21|1078.11
#2013-02-22|1074.53
#2013-02-25|1077.88
#2013-02-26|1064.97
#2013-02-27|1078.53
#2013-02-28|1092.63
#2013-03-01|1096.86
#2013-03-04|1090.39
#2013-03-05|1094.49
#2013-03-06|1104.07
#2013-03-07|1102.94
#2013-03-08|1104.49
#2013-03-11| .
#2013-03-12|1090.25
#2013-03-13|1077.87
#2013-03-14|1073.83
#2013-03-15|1063.67
#2013-03-18|1047.79
#2013-03-19|1050.67
#2013-03-20|1056.74
#2013-03-21|1067.27
#2013-03-22|1062.50
#2013-03-25|1055.92
#2013-03-26|1059.64
#2013-03-27|1068.90
#2013-03-28|1065.42
#2013-03-29| .
#2013-04-01|1065.28
#2013-04-02|1061.16
#2013-04-03|1064.83
#2013-04-04|1064.66
#2013-04-05|1039.38
#2013-04-08|1034.39
#2013-04-09|1049.04
#2013-04-10|1059.43
#2013-04-11|1059.65
#2013-04-12|1060.75
#2013-04-15|1049.48
#2013-04-16|1048.69
#2013-04-17|1053.19
#2013-04-18|1045.74
#2013-04-19|1049.89
#2013-04-22|1055.92
#2013-04-23|1053.58
#2013-04-24|1064.50
#2013-04-25|1065.08
#2013-04-26|1062.08
#2013-04-29|1066.06
#2013-04-30|1073.65
#2013-05-01|1073.74
#2013-05-02|1079.36
#2013-05-03|1087.90
#2013-05-06|1097.74
#2013-05-07|1091.36
#2013-05-08|1090.29
#2013-05-09|1096.60
#2013-05-10|1101.82
#2013-05-13|1097.24
#2013-05-14|1089.61
#2013-05-15|1096.85
#2013-05-16|1100.82
#2013-05-17|1100.95
#2013-05-20|1111.71
#2013-05-21|1104.78
#2013-05-22|1100.27
#2013-05-23|1086.00
#2013-05-24|1095.63
#2013-05-27|1094.42
#2013-05-28|1106.13
#2013-05-29|1096.50
#2013-05-30|1084.54
#2013-05-31|1092.41
#2013-06-03|1084.58
#2013-06-04|1090.75
#2013-06-05|1072.65
#2013-06-06|1054.36
#2013-06-07|1048.52
#2013-06-10|1054.49
#2013-06-11|1031.99
#2013-06-12|1031.91
#2013-06-13|1011.30
#2013-06-14|1028.44
#2013-06-17|1040.88
#2013-06-18|1046.67
#2013-06-19|1043.56
#2013-06-20|1020.59
#2013-06-21|1001.16
#2013-06-24| 976.22
#2013-06-25| 972.42
#2013-06-26|1000.51
#2013-06-27|1006.31
#2013-06-28|1025.71
#2013-07-01|1025.83
#2013-07-02|1030.28
#2013-07-03|1006.83
#2013-07-04|1010.62
#2013-07-05|1023.24
#2013-07-08|1016.78
#2013-07-09|1015.44
#2013-07-10|1018.47
#2013-07-11|1033.87
#2013-07-12|1040.59
#2013-07-15|1044.00
#2013-07-16|1048.35
#2013-07-17|1047.19
#2013-07-18|1049.76
#2013-07-19|1050.93
#2013-07-22|1054.49
#2013-07-23|1065.07
#2013-07-24|1070.13
#2013-07-25|1065.58
#2013-07-26|1063.44
#2013-07-29|1061.60
#2013-07-30|1065.63
#2013-07-31|1063.10
#2013-08-01|1076.82
#2013-08-02|1089.70
#2013-08-05|1091.47
#2013-08-06|1084.35
#2013-08-07|1072.36
#2013-08-08|1068.86
#2013-08-09|1081.66
#2013-08-12|1087.20
#2013-08-13|1091.48
#2013-08-14|1091.49
#2013-08-15|1082.95
#2013-08-16|1079.73
#2013-08-19|1081.15
#2013-08-20|1056.06
#2013-08-21|1055.19
#2013-08-22|1051.54
#2013-08-23|1056.00
#2013-08-26|1054.11
#2013-08-27|1050.48
#2013-08-28|1036.43
#2013-08-29|1049.35
#2013-08-30|1060.26
#2013-09-02|1065.60
#2013-09-03|1074.03
#2013-09-04|1059.87
#2013-09-05|1066.12
#2013-09-06|1067.37
#2013-09-09|1081.00
#2013-09-10|1077.72
#2013-09-11|1078.63
#2013-09-12|1074.77
#2013-09-13|1075.68
#2013-09-16|1091.41
#2013-09-17|1105.26
#2013-09-18|1100.34
#2013-09-19|1112.68
#2013-09-20|1112.77
#2013-09-23|1110.57
#2013-09-24|1102.79
#2013-09-25|1107.55
#2013-09-26|1105.43
#2013-09-27|1105.45
#2013-09-30|1103.04
#2013-10-01|1103.25
#2013-10-02|1110.43
#2013-10-03|1112.17
#2013-10-04|1111.53
#2013-10-07|1108.38
#2013-10-08|1115.69
#2013-10-09|1113.92
#2013-10-10|1112.39
#2013-10-11|1118.20
#2013-10-14|1118.16
#2013-10-15|1125.50
#2013-10-16|1125.92
#2013-10-17|1127.68
#2013-10-18|1135.04
#2013-10-21|1136.64
#2013-10-22|1132.90
#2013-10-23|1127.06
#2013-10-24|1126.51
#2013-10-25|1119.23
#2013-10-28|1118.46
#2013-10-29|1116.74
#2013-10-30|1126.69
#2013-10-31|1132.92
#2013-11-01|1129.55
#2013-11-04|1129.54
#2013-11-05|1126.20
#2013-11-06|1130.83
#2013-11-07|1125.13
#2013-11-08|1119.80
#2013-11-11|1126.40
#2013-11-12|1121.68
#2013-11-13|1119.25
#2013-11-14|1129.31
#2013-11-15|1135.94
#2013-11-18|1146.92
#2013-11-19|1150.32
#2013-11-20|1155.30
#2013-11-21|1153.42
#2013-11-22|1156.04
#2013-11-25|1159.30
#2013-11-26|1162.52
#2013-11-27|1162.11
#2013-11-28|1160.30
#2013-11-29|1163.44
#2013-12-02|1163.60
#2013-12-03|1160.44
#2013-12-04|1158.00
#2013-12-05|1150.70
#2013-12-06|1146.10
#2013-12-09|1142.39
#2013-12-10|1137.07
#2013-12-11|1127.93
#2013-12-12|1121.02
#2013-12-13|1121.26
#2013-12-16|1119.78
#2013-12-17|1121.60
#2013-12-18|1122.12
#2013-12-19|1120.76
#2013-12-20|1122.17
#2013-12-23|1131.78
#2013-12-24|1140.31
#2013-12-25|1140.31
#2013-12-26|1140.21
#2013-12-27|1141.96
#2013-12-30|1140.98
#2013-12-31|1150.89
#2014-01-01|1150.89
#2014-01-02|1157.98
#2014-01-03|1140.36
#2014-01-06|1137.76
#2014-01-07|1137.48
#2014-01-08|1147.42
#2014-01-09|1147.31
#2014-01-10|1144.65
#2014-01-13|1138.90
#2014-01-14|1134.88
#2014-01-15|1136.60
#2014-01-16|1136.18
#2014-01-17|1140.10
#2014-01-20|1129.64
#2014-01-21|1135.07
#2014-01-22|1140.17
#2014-01-23|1125.13
#2014-01-24|1103.10
#2014-01-27|1077.46
#2014-01-28|1081.51
#2014-01-29|1090.26
#2014-01-30|1076.76
#2014-01-31|1076.79
#2014-02-03|1076.85
#2014-02-04|1052.76
#2014-02-05|1048.61
#2014-02-06|1059.95
#2014-02-07|1068.95
#2014-02-10|1074.98
#2014-02-11|1075.07
#2014-02-12|1081.99
#2014-02-13|1077.30
#2014-02-14|1078.07
#2014-02-17|1078.68
#2014-02-18|1076.18
#2014-02-19|1083.15
#2014-02-20|1074.75
#2014-02-21|1083.85
#2014-02-24|1074.83
#2014-02-25|1073.03
#2014-02-26|1073.21
#2014-02-27|1086.29
#2014-02-28|1095.71
#2014-03-03|1092.38
#2014-03-04|1094.92
#2014-03-05|1099.95
#2014-03-06|1104.72
#2014-03-07|1113.30
#2014-03-10|1106.60
#2014-03-11|1124.76
#2014-03-12|1110.46
#2014-03-13|1104.03
#2014-03-14|1099.32
#2014-03-17|1092.80
#2014-03-18|1107.88
#2014-03-19|1115.39
#2014-03-20|1098.88
#2014-03-21|1099.63
#2014-03-24|1110.27
#2014-03-25|1105.41
#2014-03-26|1103.38
#2014-03-27|1106.48
#2014-03-28|1114.28
#2014-03-31|1131.42
#2014-04-01|1144.71
#2014-04-02|1157.74
#2014-04-03|1158.48
#2014-04-04|1155.59
#2014-04-07|1148.95
#2014-04-08|1148.32
#2014-04-09|1158.04
#2014-04-10|1166.61
#2014-04-11|1164.36
#2014-04-14|1165.07
#2014-04-15|1158.56
#2014-04-16|1153.85
#2014-04-17|1165.00
#2014-04-18|1164.99
#2014-04-21|1165.06
#2014-04-22|1167.04
#2014-04-23|1166.32
#2014-04-24|1169.44
#2014-04-25|1155.19
#2014-04-28|1151.69
#2014-04-29|1156.01
#2014-04-30|1147.06
#2014-05-01|1147.03
#2014-05-02|1150.76
#2014-05-05|1147.84
#2014-05-06|1147.87
#2014-05-07|1143.01
#2014-05-08|1127.34
#2014-05-09|1130.93
#2014-05-12|1144.25
#2014-05-13|1158.18
#2014-05-14|1164.70
#2014-05-15|1164.57
#2014-05-16|1153.78
#2014-05-19|1148.01
#2014-05-20|1148.76
#2014-05-21|1145.55
#2014-05-22|1152.09
#2014-05-23|1158.22
#2014-05-26|1163.71
#2014-05-27|1162.05
#2014-05-28|1160.49
#2014-05-29|1157.68
#2014-05-30|1157.46
#2014-06-02|1157.32
#2014-06-03|1165.33
#2014-06-04|1161.85
#2014-06-05|1164.82
#2014-06-06|1165.72
#2014-06-09|1165.05
#2014-06-10|1171.99
#2014-06-11|1167.36
#2014-06-12|1165.73
#2014-06-13|1168.81
#2014-06-16|1165.06
#2014-06-17|1162.73
#2014-06-18|1162.63
#2014-06-19|1161.62
#2014-06-20|1159.86
#2014-06-23|1146.90
#2014-06-24|1149.16
#2014-06-25|1156.78
#2014-06-26|1169.70
#2014-06-27|1171.64
#2014-06-30|1172.61
#2014-07-01|1172.66
#2014-07-02|1190.18
#2014-07-03|1191.99
#2014-07-04|1194.42
#2014-07-07|1193.67
#2014-07-08|1192.43
#2014-07-09|1182.94
#2014-07-10|1187.20
#2014-07-11|1185.42
#2014-07-14|1183.17
#2014-07-15|1190.37
#2014-07-16|1193.07
#2014-07-17|1189.51
#2014-07-18|1184.51
#2014-07-21|1189.02
#2014-07-22|1195.23
#2014-07-23|1203.16
#2014-07-24|1207.94
#2014-07-25|1201.25
#2014-07-28|1199.30
#2014-07-29|1201.46
#2014-07-30|1205.46
#2014-07-31|1207.54
#2014-08-01|1193.47
#2014-08-04|1199.49
#2014-08-05|1197.92
#2014-08-06|1198.30
#2014-08-07|1197.98
#2014-08-08|1197.54
#2014-08-11|1202.29
#2014-08-12|1208.51
#2014-08-13|1212.14
#2014-08-14|1212.22
#2014-08-15|1212.72
#2014-08-18|1208.12
#2014-08-19|1222.67
#2014-08-20|1239.85
#2014-08-21|1225.09
#2014-08-22|1226.22
#2014-08-25|1228.78
#2014-08-26|1226.34
#2014-08-27|1223.99
#2014-08-28|1215.93
#2014-08-29|1217.42
#2014-09-01|1213.92
#2014-09-02|1222.11
#2014-09-03|1237.00
#2014-09-04|1239.37
#2014-09-05|1237.67
#2014-09-08|1241.63
#2014-09-09|1241.61
#2014-09-10|1233.14
#2014-09-11|1232.45
#2014-09-12|1223.47
#2014-09-15|1217.60
#2014-09-16|1206.68
#2014-09-17|1210.06
#2014-09-18|1209.62
#2014-09-19|1206.41
#2014-09-22|1195.10
#2014-09-23|1188.42
#2014-09-24|1194.29
#2014-09-25|1193.09
#2014-09-26|1186.20
#2014-09-29|1163.49
#2014-09-30|1157.85
#2014-10-01|1157.83
#2014-10-02|1158.27
#2014-10-03|1162.03
#2014-10-06|1171.22
#2014-10-07|1183.96
#2014-10-08|1169.90
#2014-10-09|1175.82
#2014-10-10|1170.97
#2014-10-13|1162.08
#2014-10-14|1151.61
#2014-10-15|1147.49
#2014-10-16|1144.28
#2014-10-17|1144.61
#2014-10-20|1151.70
#2014-10-21|1150.74
#2014-10-22|1165.38
#2014-10-23|1162.07
#2014-10-24|1160.58
#2014-10-27|1148.67
#2014-10-28|1156.90
#2014-10-29|1165.92
#2014-10-30|1172.61
#2014-10-31|1183.94
#2014-11-03|1185.24
#2014-11-04|1180.53
#2014-11-05|1169.18
#2014-11-06|1169.19
#2014-11-07|1166.36
#2014-11-10|1159.21
#2014-11-11|1174.49
#2014-11-12|1180.82
#2014-11-13|1180.26
#2014-11-14|1188.51
#2014-11-17|1182.28
#2014-11-18|1172.95
#2014-11-19|1167.36
#2014-11-20|1169.22
#2014-11-21|1171.89
#2014-11-24|1178.25
#2014-11-25|1178.01
#2014-11-26|1186.00
#2014-11-27|1185.42
#2014-11-28|1187.78
#2014-12-01|1172.86
#2014-12-02|1168.46
#2014-12-03|1166.31
#2014-12-04|1167.85
#2014-12-05|1168.85
#2014-12-08|1159.53
#2014-12-09|1144.73
#2014-12-10|1156.96
#2014-12-11|1159.06
#2014-12-12|1165.31
#2014-12-15|1161.60
#2014-12-16|1149.43
#2014-12-17|1135.88
#2014-12-18|1138.77
#2014-12-19|1138.96
#2014-12-22|1146.69
#2014-12-23|1143.95
#2014-12-24|1151.72
#2014-12-25|1151.72
#2014-12-26|1151.82
#2014-12-29|1148.51
#2014-12-30|1145.30
#2014-12-31|1151.22
#2015-01-01|1151.22
#2015-01-02|1155.73
#2015-01-05|1154.32
#2015-01-06|1146.22
#2015-01-07|1150.05
#2015-01-08|1153.48
#2015-01-09|1165.23
#2015-01-12|1157.75
#2015-01-13|1161.16
#2015-01-14|1164.47
#2015-01-15|1162.28
#2015-01-16|1151.17
#2015-01-19|1138.62
#2015-01-20|1140.29
#2015-01-21|1143.17
#2015-01-22|1134.99
#2015-01-23|1155.32
#2015-01-26|1153.04
#2015-01-27|1162.17
#2015-01-28|1162.19
#2015-01-29|1158.91
#2015-01-30|1159.88
#2015-02-02|1158.64
#2015-02-03|1156.65
#2015-02-04|1161.35
#2015-02-05|1156.35
#2015-02-06|1161.71
#2015-02-09|1153.24
#2015-02-10|1153.65
#2015-02-11|1156.49
#2015-02-12|1142.69
#2015-02-13|1149.99
#2015-02-16|1151.63
#2015-02-17|1154.67
#2015-02-18|1161.13
#2015-02-19|1161.31
#2015-02-20|1161.07
#2015-02-23|1160.02
#2015-02-24|1163.14
#2015-02-25|1166.85
#2015-02-26|1163.52
#2015-02-27|1159.69
#2015-03-02|1170.17
#2015-03-03|1173.24
#2015-03-04|1176.55
#2015-03-05|1166.09
#2015-03-06|1172.61
#2015-03-09|1157.82
#2015-03-10|1147.54
#2015-03-11|1145.76
#2015-03-12|1150.12
#2015-03-13|1145.99
#2015-03-16|1136.83
#2015-03-17|1132.80
#2015-03-18|1136.98
#2015-03-19|1141.22
#2015-03-20|1149.68
#2015-03-23|1140.58
#2015-03-24|1142.70
#2015-03-25|1147.31
#2015-03-26|1148.87
#2015-03-27|1159.60
#2015-03-30|1166.10
#2015-03-31|1174.85
#2015-04-01|1180.89
#2015-04-02|1187.18
#2015-04-03|1187.47
#2015-04-06|1187.21
#2015-04-07|1187.35
#2015-04-08|1222.02
#2015-04-09|1237.16
#2015-04-10|1243.06
#2015-04-13|1245.43
#2015-04-14|1236.20
#2015-04-15|1227.89
#2015-04-16|1242.24
#2015-04-17|1233.76
#2015-04-20|1212.42
#2015-04-21|1226.86
#2015-04-22|1239.28
#2015-04-23|1233.36
#2015-04-24|1244.13
#2015-04-27|1271.68
#2015-04-28|1276.37
#2015-04-29|1282.06
#2015-04-30|1274.89
#2015-05-01|1274.94
#2015-05-04|1287.73
#2015-05-05|1280.32
#2015-05-06|1266.87
#2015-05-07|1254.80
#2015-05-08|1262.20
#2015-05-11|1268.80
#2015-05-12|1257.79
#2015-05-13|1264.72
#2015-05-14|1254.55
#2015-05-15|1274.76
#2015-05-18|1274.90
#2015-05-19|1275.65
#2015-05-20|1264.02
#2015-05-21|1204.50
#2015-05-22|1205.62
#2015-05-25|1205.54
#2015-05-26|1207.73
#2015-05-27|1199.50
#2015-05-28|1189.71
#2015-05-29|1181.58
#2015-06-01|1178.74
#2015-06-02|1155.74
#2015-06-03|1142.65
#2015-06-04|1140.31
#2015-06-05|1131.48
#2015-06-08|1118.84
#2015-06-09|1101.85
#2015-06-10|1103.55
#2015-06-11|1109.63
#2015-06-12|1118.06
#2015-06-15|1109.23
#2015-06-16|1097.13
#2015-06-17|1099.07
#2015-06-18|1101.01
#2015-06-19|1102.62
#2015-06-22|1108.92
#2015-06-23|1110.11
#2015-06-24|1107.47
#2015-06-25|1103.53
#2015-06-26|1089.85
#2015-06-29|1066.20
#2015-06-30|1071.19
#2015-07-01|1071.21
#2015-07-02|1091.22
#2015-07-03|1073.20
#2015-07-06|1038.65
#2015-07-07|1022.95
#2015-07-08| 972.88
#2015-07-09|1015.70
#2015-07-10|1033.21
#2015-07-13|1050.74
#2015-07-14|1057.00
#2015-07-15|1047.37
#2015-07-16|1052.12
#2015-07-17|1062.76
#2015-07-20|1061.98
#2015-07-21|1066.77
#2015-07-22|1060.95
#2015-07-23|1060.65
#2015-07-24|1058.99
#2015-07-27|1025.91
#2015-07-28|1024.89
#2015-07-29|1031.96
#2015-07-30|1039.64
#2015-07-31|1042.05
#2015-08-03|1039.97
#2015-08-04|1043.71
#2015-08-05|1046.87
#2015-08-06|1048.79
#2015-08-07|1053.50
#2015-08-10|1056.37
#2015-08-11|1062.36
#2015-08-12|1049.81
#2015-08-13|1041.67
#2015-08-14|1041.85
#2015-08-17|1039.37
#2015-08-18|1026.27
#2015-08-19|1021.58
#2015-08-20| 997.93
#2015-08-21| 980.97
#2015-08-24| 930.10
#2015-08-25| 932.88
#2015-08-26| 934.17
#2015-08-27| 966.62
#2015-08-28| 973.91
#2015-08-31| 969.60
#2015-09-01| 964.17
#2015-09-02| 957.50
#2015-09-03| 957.34
#2015-09-04| 962.64
#2015-09-07| 957.13
#2015-09-08| 973.12
#2015-09-09| 993.56
#2015-09-10| 978.14
#2015-09-11| 974.80
#2015-09-14| 971.58
#2015-09-15| 964.41
#2015-09-16| 978.30
#2015-09-17| 981.20
#2015-09-18| 995.12
#2015-09-21| 989.78
#2015-09-22|1000.93
#2015-09-23| 979.75
#2015-09-24| 984.68
#2015-09-25| 985.16
#2015-09-28| 985.18
#2015-09-29| 963.72
#2015-09-30| 977.08
#2015-10-01| 977.08
#2015-10-02| 994.23
#2015-10-05|1003.27
#2015-10-06|1004.96
#2015-10-07|1020.21
#2015-10-08|1010.57
#2015-10-09|1016.13
#2015-10-12|1028.19
#2015-10-13|1024.00
#2015-10-14|1026.28
#2015-10-15|1036.67
#2015-10-16|1041.24
#2015-10-19|1046.36
#2015-10-20|1044.03
#2015-10-21|1044.02
#2015-10-22|1046.13
#2015-10-23|1054.68
#2015-10-26|1052.11
#2015-10-27|1043.82
#2015-10-28|1034.53
#2015-10-29|1027.41
#2015-10-30|1025.21
#2015-11-02|1017.91
#2015-11-03|1025.94
#2015-11-04|1036.92
#2015-11-05|1032.09
#2015-11-06|1035.49
#2015-11-09|1023.72
#2015-11-10|1009.73
#2015-11-11|1009.16
#2015-11-12|1022.17
#2015-11-13|1011.92
#2015-11-16| 998.14
#2015-11-17|1007.78
#2015-11-18|1006.85
#2015-11-19|1019.75
#2015-11-20|1024.82
#2015-11-23|1019.89
#2015-11-24|1016.43
#2015-11-25|1012.67
#2015-11-26|1011.62
#2015-11-27| 993.50
#2015-11-30| 994.75
#2015-12-01| 996.87
#2015-12-02|1002.65
#2015-12-03|1000.56
#2015-12-04| 992.83
#2015-12-07| 995.58
#2015-12-08| 998.73
#2015-12-09| 993.03
#2015-12-10| 986.59
#2015-12-11| 975.78
#2015-12-14| 975.26
#2015-12-15| 977.04
#2015-12-16| 977.65
#2015-12-17| 985.97
#2015-12-18| 982.82
#2015-12-21| 977.11
#2015-12-22| 981.12
#2015-12-23| 993.39
#2015-12-24| 995.53
#2015-12-25| 995.53
#2015-12-28| 990.41
#2015-12-29| 994.81
#2015-12-30| 994.84
#2015-12-31| 999.16
#2016-01-01| 999.16
#2016-01-04| 968.30
#2016-01-05| 968.61
#2016-01-06| 971.01
#2016-01-07| 942.72
#2016-01-08| 929.81
#2016-01-11| 904.65
#2016-01-12| 902.55
#2016-01-13| 910.59
#2016-01-14| 897.03
#2016-01-15| 886.48
#2016-01-18| 872.65
#2016-01-19| 885.43
#2016-01-20| 859.94
#2016-01-21| 835.04
#2016-01-22| 851.35
#2016-01-25| 866.92
#2016-01-26| 848.71
#2016-01-27| 851.22
#2016-01-28| 851.15
#2016-01-29| 865.36
#2016-02-01| 864.06
#2016-02-02| 867.12
#2016-02-03| 847.64
#2016-02-04| 856.24
#2016-02-05| 857.75
#2016-02-08| 858.12
#2016-02-09| 857.02
#2016-02-10| 857.91
#2016-02-11| 841.18
#2016-02-12| 836.95
#2016-02-15| 855.59
#2016-02-16| 862.69
#2016-02-17| 859.69
#2016-02-18| 878.07
#2016-02-19| 882.30
#2016-02-22| 891.98
#2016-02-23| 889.07
#2016-02-24| 883.13
#2016-02-25| 871.08
#2016-02-26| 887.86
#2016-02-29| 876.16
#2016-03-01| 885.15
#2016-03-02| 912.67
#2016-03-03| 919.61
#2016-03-04| 931.42
#2016-03-07| 929.72
#2016-03-08| 923.31
#2016-03-09| 922.29
#2016-03-10| 921.05
#2016-03-11| 929.21
#2016-03-14| 938.98
#2016-03-15| 935.09
#2016-03-16| 930.74
#2016-03-17| 939.79
#2016-03-18| 947.54
#2016-03-21| 947.84
#2016-03-22| 953.33
#2016-03-23| 951.37
#2016-03-24| 943.41
#2016-03-25| 943.41
#2016-03-28| 943.75
#2016-03-29| 941.93
#2016-03-30| 965.52
#2016-03-31| 963.98
#2016-04-01| 950.90
#2016-04-04| 950.81
#2016-04-05| 944.00
#2016-04-06| 946.00
#2016-04-07| 947.52
#2016-04-08| 949.88
#2016-04-11| 955.26
#2016-04-12| 960.95
#2016-04-13| 979.93
#2016-04-14| 985.47
#2016-04-15| 986.38
#2016-04-18| 983.21
#2016-04-19| 988.49
#2016-04-20| 978.90
#2016-04-21| 987.35
#2016-04-22| 980.38
#2016-04-25| 979.20
#2016-04-26| 981.27
#2016-04-27| 973.16
#2016-04-28| 976.15
#2016-04-29| 966.44
#2016-05-02| 966.20
#2016-05-03| 954.21
#2016-05-04| 951.62
#2016-05-05| 942.80
#2016-05-06| 925.59
#2016-05-09| 929.09
#2016-05-10| 933.12
#2016-05-11| 928.70
#2016-05-12| 925.39
#2016-05-13| 909.68
#2016-05-16| 913.70
#2016-05-17| 922.61
#2016-05-18| 915.15
#2016-05-19| 903.86
#2016-05-20| 908.69
#2016-05-23| 904.41
#2016-05-24| 903.14
#2016-05-25| 916.55
#2016-05-26| 918.67
#2016-05-27| 919.91
#2016-05-30| 923.38
#2016-05-31| 936.40
#2016-06-01| 935.00
#2016-06-02| 937.34
#2016-06-03| 942.26
#2016-06-06| 947.03
#2016-06-07| 956.16
#2016-06-08| 954.94
#2016-06-09| 955.05
#2016-06-10| 948.61
#2016-06-13| 924.52
#2016-06-14| 920.72
#2016-06-15| 922.29
#2016-06-16| 910.76
#2016-06-17| 916.16
#2016-06-20| 925.37
#2016-06-21| 927.41
#2016-06-22| 930.53
#2016-06-23| 933.84
#2016-06-24| 916.55
#2016-06-27| 919.37
#2016-06-28| 917.18
#2016-06-29| 929.79
#2016-06-30| 947.37
#2016-07-01| 947.29
#2016-07-04| 963.77
#2016-07-05| 952.91
#2016-07-06| 945.18
#2016-07-07| 953.35
#2016-07-08| 950.41
#2016-07-11| 964.10
#2016-07-12| 979.24
#2016-07-13| 978.64
#2016-07-14| 986.75
#2016-07-15| 992.38
#2016-07-18|1001.41
#2016-07-19|1002.17
#2016-07-20|1012.58
#2016-07-21|1016.72
#2016-07-22|1010.73
#2016-07-25|1013.03
#2016-07-26|1021.11
#2016-07-27|1017.76
#2016-07-28|1019.99
#2016-07-29|1002.54
#2016-08-01|1011.85
#2016-08-02|1011.76
#2016-08-03| 994.33
#2016-08-04| 999.73
#2016-08-05|1010.39
#2016-08-08|1025.61
#2016-08-09|1029.13
#2016-08-10|1029.05
#2016-08-11|1029.82
#2016-08-12|1037.43
#2016-08-15|1040.50
#2016-08-16|1037.87
#2016-08-17|1038.82
#2016-08-18|1040.85
#2016-08-19|1030.87
#2016-08-22|1032.03
#2016-08-23|1032.90
#2016-08-24|1031.70
#2016-08-25|1028.31
#2016-08-26|1030.66
#2016-08-29|1022.20
#2016-08-30|1033.75
#2016-08-31|1034.06
#2016-09-01|1040.09
#2016-09-02|1038.72
#2016-09-05|1050.61
#2016-09-06|1056.08
#2016-09-07|1053.07
#2016-09-08|1066.46
#2016-09-09|1074.09
#2016-09-12|1043.29
#2016-09-13|1036.51
#2016-09-14|1035.77
#2016-09-15|1046.96
#2016-09-16|1046.93
#2016-09-19|1061.91
#2016-09-20|1060.97
#2016-09-21|1064.74
#2016-09-22|1067.64
#2016-09-23|1060.03
#2016-09-26|1044.38
#2016-09-27|1051.67
#2016-09-28|1051.98
#2016-09-29|1057.42
#2016-09-30|1048.22
#2016-10-03|1057.86
#2016-10-04|1063.49
#2016-10-05|1063.29
#2016-10-06|1060.72
#2016-10-07|1056.42
#2016-10-10|1056.32
#2016-10-11|1048.39
#2016-10-12|1037.95
#2016-10-13|1032.12
#2016-10-14|1034.45
#2016-10-17|1027.62
#2016-10-18|1041.80
#2016-10-19|1039.87
#2016-10-20|1038.39
#2016-10-21|1038.50
#2016-10-24|1041.29
#2016-10-25|1042.27
#2016-10-26|1034.25
#2016-10-27|1030.48
#2016-10-28|1025.23
#2016-10-31|1023.75
#2016-11-01|1029.93
#2016-11-02|1020.47
#2016-11-03|1013.24
#2016-11-04|1008.94
#2016-11-07|1011.53
#2016-11-08|1018.36
#2016-11-09|1005.87
#2016-11-10|1013.39
#2016-11-11|1001.91
#2016-11-14| 987.45
#2016-11-15| 987.75
#2016-11-16|1001.05
#2016-11-17|1006.57
#2016-11-18|1008.92
#2016-11-21|1013.60
#2016-11-22|1016.24
#2016-11-23|1017.66
#2016-11-24|1016.90
#2016-11-25|1019.76
#2016-11-28|1022.47
#2016-11-29|1025.26
#2016-11-30|1028.21
#2016-12-01|1024.18
#2016-12-02|1014.50
#2016-12-05|1011.74
#2016-12-06|1022.57
#2016-12-07|1025.31
#2016-12-08|1031.60
#2016-12-09|1014.90
#2016-12-12|1002.16
#2016-12-13|1006.35
#2016-12-14|1011.47
#2016-12-15| 997.14
#2016-12-16| 993.06
#2016-12-19| 985.45
#2016-12-20| 982.92
#2016-12-21| 984.12
#2016-12-22| 981.17
#2016-12-23| 975.84
#2016-12-26| 975.84
#2016-12-27| 975.76
#2016-12-28| 979.72
#2016-12-29| 976.63
#2016-12-30| 990.76
#2017-01-02| 990.76
#2017-01-03| 998.94
#2017-01-04| 997.71
#2017-01-05|1010.43
#2017-01-06|1007.39
#2017-01-09|1011.88
#2017-01-10|1023.35
#2017-01-11|1027.54
#2017-01-12|1020.02
#2017-01-13|1024.02
#2017-01-16|1020.23
#2017-01-17|1023.09
#2017-01-18|1029.09
#2017-01-19|1033.00
#2017-01-20|1028.79
#2017-01-23|1033.20
#2017-01-24|1040.16
#2017-01-25|1044.84
#2017-01-26|1053.38
#2017-01-27|1053.71
#2017-01-30|1053.84
#2017-01-31|1053.60
#2017-02-01|1055.13
#2017-02-02|1046.28
#2017-02-03|1045.21
#2017-02-06|1049.18
#2017-02-07|1050.86
#2017-02-08|1061.61
#2017-02-09|1061.55
#2017-02-10|1056.51
#2017-02-13|1053.87
#2017-02-14|1061.54
#2017-02-15|1068.10
#2017-02-16|1076.45
#2017-02-17|1072.56
#2017-02-20|1070.39
#2017-02-21|1067.68
#2017-02-22|1085.85
#2017-02-23|1092.04
#2017-02-24|1078.09
#2017-02-27|1079.53
#2017-02-28|1078.79
#2017-03-01|1083.58
#2017-03-02|1087.01
#2017-03-03|1082.40
#2017-03-06|1084.67
#2017-03-07|1080.85
#2017-03-08|1086.51
#2017-03-09|1077.54
#2017-03-10|1080.20
#2017-03-13|1086.78
#2017-03-14|1081.51
#2017-03-15|1087.88
#2017-03-16|1098.46
#2017-03-17|1111.16
#2017-03-20|1113.18
#2017-03-21|1114.44
#2017-03-22|1107.87
#2017-03-23|1114.92
#2017-03-24|1115.77
#2017-03-27|1103.49
#2017-03-28|1115.32
#2017-03-29|1119.70
#2017-03-30|1117.50
#2017-03-31|1114.16
#2017-04-03|1124.29
#2017-04-04|1124.30
#2017-04-05|1139.03
#2017-04-06|1141.08
#2017-04-07|1143.85
#2017-04-10|1142.42
#2017-04-11|1136.63
#2017-04-12|1141.08
#2017-04-13|1143.10
#2017-04-14|1143.10
#2017-04-17|1143.16
#2017-04-18|1130.83
#2017-04-19|1125.99
#2017-04-20|1120.39
#2017-04-21|1121.83
#2017-04-24|1124.94
#2017-04-25|1129.82
#2017-04-26|1135.67
#2017-04-27|1134.42
#2017-04-28|1134.63
#2017-05-01|1134.55
#2017-05-02|1138.47
#2017-05-03|1138.47
#2017-05-04|1137.10
#2017-05-05|1132.24
#2017-05-08|1141.76
#2017-05-09|1154.14
#2017-05-10|1155.30
#2017-05-11|1152.47
#2017-05-12|1148.27
#2017-05-15|1146.03
#2017-05-16|1145.55
#2017-05-17|1145.63
#2017-05-18|1136.00
#2017-05-19|1139.03
#2017-05-22|1151.98
#2017-05-23|1152.22
#2017-05-24|1158.74
#2017-05-25|1161.38
#2017-05-26|1166.87
#2017-05-29|1172.46
#2017-05-30|1172.67
#2017-05-31|1175.17
#2017-06-01|1183.03
#2017-06-02|1189.59
#2017-06-05|1185.85
#2017-06-06|1187.15
#2017-06-07|1192.18
#2017-06-08|1203.83
#2017-06-09|1195.45
#2017-06-12|1184.48
#2017-06-13|1190.99
#2017-06-14|1193.38
#2017-06-15|1181.76
#2017-06-16|1179.46
#2017-06-19|1189.28
#2017-06-20|1193.92
#2017-06-21|1192.58
#2017-06-22|1193.82
#2017-06-23|1189.46
#2017-06-26|1192.30
#2017-06-27|1190.49
#2017-06-28|1185.52
#2017-06-29|1195.88
#2017-06-30|1197.26
#2017-07-03|1200.00
#2017-07-04|1185.50
#2017-07-05|1193.94
#2017-07-06|1196.31
#2017-07-07|1199.76
#2017-07-10|1204.53
#2017-07-11|1206.18
#2017-07-12|1204.42
#2017-07-13|1219.96
#2017-07-14|1223.28
#2017-07-17|1218.92
#2017-07-18|1223.19
#2017-07-19|1234.59
#2017-07-20|1230.10
#2017-07-21|1225.69
#2017-07-24|1227.19
#2017-07-25|1231.59
#2017-07-26|1216.18
#2017-07-27|1213.43
#2017-07-28|1207.95
#2017-07-31|1217.58
#2017-08-01|1209.84
#2017-08-02|1205.89
#2017-08-03|1199.49
#2017-08-04|1201.13
#2017-08-07|1207.33
#2017-08-08|1216.04
#2017-08-09|1216.19
#2017-08-10|1207.60
#2017-08-11|1189.93
#2017-08-14|1205.41
#2017-08-15|1204.06
#2017-08-16|1217.07
#2017-08-17|1223.93
#2017-08-18|1216.02
#2017-08-21|1215.02
#2017-08-22|1224.71
#2017-08-23|1224.80
#2017-08-24|1234.04
#2017-08-25|1238.86
#2017-08-28|1235.11
#2017-08-29|1235.50
#2017-08-30|1251.99
#2017-08-31|1260.33
#2017-09-01|1272.90
#2017-09-04|1266.05
#2017-09-05|1272.59
#2017-09-06|1273.96
#2017-09-07|1290.47
#2017-09-08|1298.59
#2017-09-11|1303.76
#2017-09-12|1311.41
#2017-09-13|1317.64
#2017-09-14|1314.28
#2017-09-15|1309.84
#2017-09-18|1331.54
#2017-09-19|1325.88
#2017-09-20|1342.95
#2017-09-21|1341.32
#2017-09-22|1336.34
#2017-09-25|1306.65
#2017-09-26|1307.22
#2017-09-27|1324.20
#2017-09-28|1325.70
#2017-09-29|1335.28
#2017-10-02|1335.52
#2017-10-03|1358.92
#2017-10-04|1363.18
#2017-10-05|1362.61
#2017-10-06|1365.91
#2017-10-09|1368.92
#2017-10-10|1381.42
#2017-10-11|1364.37
#2017-10-12|1368.70
#2017-10-13|1370.57
#2017-10-16|1379.73
#2017-10-17|1382.32
#2017-10-18|1378.48
#2017-10-19|1361.29
#2017-10-20|1379.80
#2017-10-23|1382.59
#2017-10-24|1369.34
#2017-10-25|1374.84
#2017-10-26|1368.72
#2017-10-27|1360.12
#2017-10-30|1354.12
#2017-10-31|1374.99
#2017-11-01|1395.82
#2017-11-02|1399.52
#2017-11-03|1402.21
#2017-11-06|1402.80
#2017-11-07|1410.45
#2017-11-08|1420.74
#2017-11-09|1418.32
#2017-11-10|1432.35
#2017-11-13|1434.45
#2017-11-14|1419.10
#2017-11-15|1418.45
#2017-11-16|1415.27
#2017-11-17|1422.22
#2017-11-20|1417.52
#2017-11-21|1422.35
#2017-11-22|1419.85
#2017-11-23|1404.97
#2017-11-24|1404.93
#2017-11-27|1408.03
#2017-11-28|1402.72
#2017-11-29|1415.17
#2017-11-30|1419.58
#2017-12-01|1418.74
#2017-12-04|1414.33
#2017-12-05|1406.07
#2017-12-06|1374.96
#2017-12-07|1379.19
#2017-12-08|1404.81
#2017-12-11|1421.54
#2017-12-12|1421.54
#2017-12-13|1427.97
#2017-12-14|1425.62
#2017-12-15|1414.88
#2017-12-18|1418.49
#2017-12-19|1430.27
#2017-12-20|1430.79
#2017-12-21|1450.83
#2017-12-22|1449.85
#2017-12-25|1449.85
#2017-12-26|1450.33
#2017-12-27|1454.22
#2017-12-28|1468.19
#2017-12-29|1481.27
#2018-01-01|1481.27
#2018-01-02|1504.25
#2018-01-03|1513.41
#2018-01-04|1504.13
#2018-01-05|1509.06
#2018-01-08|1525.26
#2018-01-09|1543.20
#2018-01-10|1541.74
#2018-01-11|1528.05
#2018-01-12|1543.40
#2018-01-15|1534.42
#2018-01-16|1551.15
#2018-01-17|1555.95
#2018-01-18|1549.08
#2018-01-19|1569.73
#2018-01-22|1604.13
#2018-01-23|1609.78
#2018-01-24|1596.90
#2018-01-25|1581.72
#2018-01-26|1589.86
#2018-01-29|1571.98
#2018-01-30|1546.87
#2018-01-31|1547.25
#2018-02-01|1537.95
#2018-02-02|1539.11
#2018-02-05|1517.12
#2018-02-06|1443.41
#2018-02-07|1440.07
#2018-02-08|1448.77
#2018-02-09|1399.36
#2018-02-12|1415.50
#2018-02-13|1437.39
#2018-02-14|1451.73
#2018-02-15|1469.26
#2018-02-16|1469.01
#2018-02-19|1468.94
#2018-02-20|1474.94
#2018-02-21|1495.87
#2018-02-22|1485.85
#2018-02-23|1505.08
#2018-02-26|1509.56
#2018-02-27|1511.77
#2018-02-28|1508.11
#2018-03-01|1522.13
#2018-03-02|1504.53
#2018-03-05|1470.68
#2018-03-06|1486.37
#2018-03-07|1472.73
#2018-03-08|1509.00
#2018-03-09|1513.77
#2018-03-12|1537.00
#2018-03-13|1526.60
#2018-03-14|1518.63
#2018-03-15|1513.72
#2018-03-16|1507.10
#2018-03-19|1496.59
#2018-03-20|1494.21
#2018-03-21|1486.22
#2018-03-22|1469.56
#2018-03-23|1425.66
#2018-03-26|1418.94
#2018-03-27|1434.49
#2018-03-28|1407.36
#2018-03-29|1414.95
#2018-03-30|1414.95
#2018-04-02|1414.89
#2018-04-03|1408.30
#2018-04-04|1391.09
#2018-04-05|1391.10
#2018-04-06|1401.02
#2018-04-09|1406.89
#2018-04-10|1422.53
#2018-04-11|1421.60
#2018-04-12|1413.22
#2018-04-13|1409.23
#2018-04-16|1393.25
#2018-04-17|1387.36
#2018-04-18|1393.54
#2018-04-19|1402.77
#2018-04-20|1390.99
#2018-04-23|1383.80
#2018-04-24|1400.26
#2018-04-25|1391.86
#2018-04-26|1391.60
#2018-04-27|1405.48
#2018-04-30|1427.03
#2018-05-01|1426.93
#2018-05-02|1425.62
#2018-05-03|1414.91
#2018-05-04|1402.51
#2018-05-07|1399.64
#2018-05-08|1418.95
#2018-05-09|1419.30
#2018-05-10|1422.69
#2018-05-11|1432.94
#2018-05-14|1457.73
#2018-05-15|1444.60
#2018-05-16|1426.85
#2018-05-17|1414.78
#2018-05-18|1424.25
#2018-05-21|1436.95
#2018-05-22|1436.82
#2018-05-23|1414.41
#2018-05-24|1409.04
#2018-05-25|1404.60
#2018-05-28|1404.42
#2018-05-29|1392.12
#2018-05-30|1371.75
#2018-05-31|1390.86
#2018-06-01|1385.80
#2018-06-04|1399.98
#2018-06-05|1394.97
#2018-06-06|1408.70
#2018-06-07|1410.74
#2018-06-08|1395.57
#2018-06-11|1396.28
#2018-06-12|1395.68
#2018-06-13|1384.89
#2018-06-14|1379.44
#2018-06-15|1377.92
#2018-06-18|1377.95
#2018-06-19|1334.04
#2018-06-20|1342.17
#2018-06-21|1325.08
#2018-06-22|1331.03
#2018-06-25|1302.93
#2018-06-26|1302.09
#2018-06-27|1280.20
#2018-06-28|1272.34
#2018-06-29|1287.76
#2018-07-02|1287.78
#2018-07-03|1262.93
#2018-07-04|1246.75
#2018-07-05|1231.17
#2018-07-06|1240.00
#2018-07-09|1270.65
#2018-07-10|1272.35
#2018-07-11|1254.71
#2018-07-12|1253.79
#2018-07-13|1262.19
#2018-07-16|1263.23
#2018-07-17|1250.81
#2018-07-18|1250.53
#2018-07-19|1242.64
#2018-07-20|1248.40
#2018-07-23|1256.83
#2018-07-24|1271.63
#2018-07-25|1294.86
#2018-07-26|1287.29
#2018-07-27|1289.11
#2018-07-30|1281.72
#2018-07-31|1284.27
#2018-08-01|1283.37
#2018-08-02|1259.25
#2018-08-03|1243.83
#2018-08-06|1237.84
#2018-08-07|1260.95
#2018-08-08|1258.90
#2018-08-09|1259.62
#2018-08-10|1247.99
#2018-08-13|1222.03
#2018-08-14|1206.71
#2018-08-15|1188.86
#2018-08-16|1199.83
#2018-08-17|1206.86
#2018-08-20|1218.66
#2018-08-21|1233.46
#2018-08-22|1230.61
#2018-08-23|1214.55
#2018-08-24|1207.68
#2018-08-27|1227.42
#2018-08-28|1223.08
#2018-08-29|1230.34
#2018-08-30|1232.35
#2018-08-31|1223.31
#2018-09-03|1215.39
#2018-09-04|1219.60
#2018-09-05|1194.36
#2018-09-06|1174.47
#2018-09-07|1172.79
#2018-09-10|1150.86
#2018-09-11|1144.19
#2018-09-12|1143.90
#2018-09-13|1170.42
#2018-09-14|1187.20
#2018-09-17|1181.85
#2018-09-18|1184.22
#2018-09-19|1196.91
#2018-09-20|1200.06
#2018-09-21|1221.59
#2018-09-24|1195.56
#2018-09-25|1196.01
#2018-09-26|1199.11
#2018-09-27|1185.41
#2018-09-28|1189.14
#2018-10-01|1188.97
#2018-10-02|1178.39
#2018-10-03|1181.30
#2018-10-04|1172.92
#2018-10-05|1159.80
#2018-10-08|1133.78
#2018-10-09|1135.67
#2018-10-10|1134.14
#2018-10-11|1090.23
#2018-10-12|1109.03
#2018-10-15|1099.03
#2018-10-16|1096.42
#2018-10-17|1096.18
#2018-10-18|1097.94
#2018-10-19|1096.88
#2018-10-22|1116.72
#2018-10-23|1089.86
#2018-10-24|1080.53
#2018-10-25|1070.50
#2018-10-26|1055.04
#2018-10-29|1041.89
#2018-10-30|1036.43
#2018-10-31|1049.48
#2018-11-01|1066.07
#2018-11-02|1131.02
#2018-11-05|1105.50
#2018-11-06|1111.88
#2018-11-07|1126.60
#2018-11-08|1124.04
#2018-11-09|1102.86
#2018-11-12|1100.13
#2018-11-13|1108.14
#2018-11-14|1109.91
#2018-11-15|1132.66
#2018-11-16|1130.27
#2018-11-19|1146.90
#2018-11-20|1122.71
#2018-11-21|1124.96
#2018-11-22|1130.72
#2018-11-23|1125.44
#2018-11-26|1138.30
#2018-11-27|1129.02
#2018-11-28|1147.83
#2018-11-29|1151.75
#2018-11-30|1146.44
#2018-12-03|1192.93
#2018-12-04|1192.07
#2018-12-05|1177.52
#2018-12-06|1156.30
#2018-12-07|1150.71
#2018-12-10|1131.23
#2018-12-11|1130.49
#2018-12-12|1141.06
#2018-12-13|1161.58
#2018-12-14|1149.30
#2018-12-17|1145.10
#2018-12-18|1130.73
#2018-12-19|1134.20
#2018-12-20|1129.95
#2018-12-21|1111.56
#2018-12-24|1107.28
#2018-12-25|1107.28
#2018-12-26|1107.87
#2018-12-27|1093.75
#2018-12-28|1101.86
#2018-12-31|1120.28
#2019-01-01|1120.28
#2019-01-02|1093.54
#2019-01-03|1083.30
#2019-01-04|1099.09
#2019-01-07|1113.50
#2019-01-08|1122.04
#2019-01-09|1147.23
#2019-01-10|1153.61
#2019-01-11|1161.08
#2019-01-14|1142.05
#2019-01-15|1160.88
#2019-01-16|1169.99
#2019-01-17|1139.13
#2019-01-18|1158.42
#2019-01-21|1170.11
#2019-01-22|1159.96
#2019-01-23|1157.55
#2019-01-24|1164.78
#2019-01-25|1180.40
#2019-01-28|1182.13
#2019-01-29|1184.43
#2019-01-30|1191.88
#2019-01-31|1201.90
#2019-02-01|1214.25
#2019-02-04|1214.82
#2019-02-05|1214.85
#2019-02-06|1214.85
#2019-02-07|1214.71
#2019-02-08|1210.97
#2019-02-11|1223.16
#2019-02-12|1234.65
#2019-02-13|1258.95
#2019-02-14|1255.24
#2019-02-15|1236.42
#2019-02-18|1260.81
#2019-02-19|1252.70
#2019-02-20|1261.78
#2019-02-21|1277.24
#2019-02-22|1289.13
#2019-02-25|1295.72
#2019-02-26|1281.42
#2019-02-27|1263.06
#2019-02-28|1250.38
#2019-03-01|1258.12
#2019-03-04|1270.30
#2019-03-05|1265.16
#2019-03-06|1271.46
#2019-03-07|1261.28
#2019-03-08|1236.36
#2019-03-11|1236.89
#2019-03-12|1253.12
#2019-03-13|1240.98
#2019-03-14|1228.85
#2019-03-15|1240.50
#2019-03-18|1257.21
#2019-03-19|1266.31
#2019-03-20|1255.71
#2019-03-21|1250.83
#2019-03-22|1258.33
#2019-03-25|1239.58
#2019-03-26|1249.77
#2019-03-27|1258.58
#2019-03-28|1266.65
#2019-03-29|1282.56
#2019-04-01|1306.49
#2019-04-02|1312.78
#2019-04-03|1321.87
#2019-04-04|1317.99
#2019-04-05|1317.89
#2019-04-08|1310.94
#2019-04-09|1318.90
#2019-04-10|1321.21
#2019-04-11|1305.23
#2019-04-12|1304.45
#2019-04-15|1302.19
#2019-04-16|1296.05
#2019-04-17|1294.59
#2019-04-18|1292.18
#2019-04-19|1292.18
#2019-04-22|1292.15
#2019-04-23|1277.07
#2019-04-24|1279.01
#2019-04-25|1272.92
#2019-04-26|1270.77
#2019-04-29|1279.39
#2019-04-30|1269.26
#2019-05-01|1269.30
#2019-05-02|1279.28
#2019-05-03|1292.08
#2019-05-06|1243.00
#2019-05-07|1248.82
#2019-05-08|1225.43
#2019-05-09|1199.84
#2019-05-10|1213.44
#2019-05-13|1213.37
#2019-05-14|1191.21
#2019-05-15|1194.06
#2019-05-16|1205.92
#2019-05-17|1182.83
#2019-05-20|1172.31
#2019-05-21|1169.09
#2019-05-22|1176.06
#2019-05-23|1153.48
#2019-05-24|1155.76
#2019-05-27|1160.33
#2019-05-28|1176.11
#2019-05-29|1162.94
#2019-05-30|1156.77
#2019-05-31|1153.88
#2019-06-03|1152.31
#2019-06-04|1137.45
#2019-06-05|1141.39
#2019-06-06|1143.86
#2019-06-07|1143.71
#2019-06-10|1166.68
#2019-06-11|1178.16
#2019-06-12|1165.58
#2019-06-13|1167.14
#2019-06-14|1158.20
#2019-06-17|1153.53
#2019-06-18|1162.21
#2019-06-19|1193.48
#2019-06-20|1199.19
#2019-06-21|1189.11
#2019-06-24|1191.87
#2019-06-25|1183.83
#2019-06-26|1188.83
#2019-06-27|1209.35
#2019-06-28|1210.00
#2019-07-01|1209.95
#2019-07-02|1235.86
#2019-07-03|1236.95
#2019-07-04|1241.16
#2019-07-05|1245.84
#2019-07-08|1226.30
#2019-07-09|1207.64
#2019-07-10|1214.31
#2019-07-11|1216.44
#2019-07-12|1210.72
#2019-07-15|1216.96
#2019-07-16|1226.87
#2019-07-17|1227.53
#2019-07-18|1219.58
#2019-07-19|1233.73
#2019-07-22|1218.72
#2019-07-23|1229.45
#2019-07-24|1231.34
#2019-07-25|1240.84
#2019-07-26|1228.19
#2019-07-29|1211.35
#2019-07-30|1212.40
#2019-07-31|1198.13
#2019-08-01|1187.58
#2019-08-02|1153.62
#2019-08-05|1114.42
#2019-08-06|1106.32
#2019-08-07|1105.07
#2019-08-08|1133.97
#2019-08-09|1127.06
#2019-08-12|1121.00
#2019-08-13|1093.39
#2019-08-14|1093.80
#2019-08-15|1096.79
#2019-08-16|1118.09
#2019-08-19|1148.78
#2019-08-20|1150.11
#2019-08-21|1153.57
#2019-08-22|1152.03
#2019-08-23|1145.24
#2019-08-26|1119.83
#2019-08-27|1127.32
#2019-08-28|1120.05
#2019-08-29|1130.41
#2019-08-30|1136.72
#2019-09-02|1135.37
#2019-09-03|1132.25
#2019-09-04|1166.79
#2019-09-05|1173.44
#2019-09-06|1177.39
#2019-09-09|1161.40
#2019-09-10|1159.41
#2019-09-11|1171.69
#2019-09-12|1182.58
#2019-09-13|1198.47
#2019-09-16|1186.52
#2019-09-17|1172.95
#2019-09-18|1172.32
#2019-09-19|1159.46
#2019-09-20|1154.67
#2019-09-23|1145.02
#2019-09-24|1143.70
#2019-09-25|1124.78
#2019-09-26|1126.52
#2019-09-27|1128.15
#2019-09-30|1132.18
#2019-10-01|1131.78
#2019-10-02|1140.07
#2019-10-03|1146.41
#2019-10-04|1138.90
#2019-10-07|1138.90
#2019-10-08|1138.51
#2019-10-09|1125.50
#2019-10-10|1128.96
#2019-10-11|1152.04
#2019-10-14|1162.08
#2019-10-15|1158.48
#2019-10-16|1164.98
#2019-10-17|1167.78
#2019-10-18|1155.16
#2019-10-21|1159.42
#2019-10-22|1163.26
#2019-10-23|1160.09
#2019-10-24|1173.86
#2019-10-25|1177.45
#2019-10-28|1184.24
#2019-10-29|1179.25
#2019-10-30|1180.00
#2019-10-31|1181.82
#2019-11-01|1189.40
#2019-11-04|1203.28
#2019-11-05|1217.63
#2019-11-06|1220.50
#2019-11-07|1222.43
#2019-11-08|1218.48
#2019-11-11|1191.71
#2019-11-12|1195.56
#2019-11-13|1177.52
#2019-11-14|1165.74
#2019-11-15|1165.93
#2019-11-18|1178.68
#2019-11-19|1195.58
#2019-11-20|1193.74
#2019-11-21|1169.45
#2019-11-22|1162.19
#2019-11-25|1174.04
#2019-11-26|1180.93
#2019-11-27|1190.61
#2019-11-28|1181.19
#2019-11-29|1168.85
#2019-12-02|1170.75
#2019-12-03|1165.12
#2019-12-04|1151.23
#2019-12-05|1159.65
#2019-12-06|1169.02
#2019-12-09|1166.26
#2019-12-10|1156.10
#2019-12-11|1160.73
#2019-12-12|1177.32
#2019-12-13|1198.91
#2019-12-16|1196.77
#2019-12-17|1199.92
#2019-12-18|1194.83
#2019-12-19|1190.67
#2019-12-20|1193.05
#2019-12-23|1200.98
#2019-12-24|1201.30
#2019-12-25|1201.30
#2019-12-26|1201.30
#2019-12-27|1206.36
#2019-12-30|1206.62
#2019-12-31|1201.67
#2020-01-01|1201.67
#2020-01-02|1221.82
#2020-01-03|1226.67
#2020-01-06|1212.37
#2020-01-07|1216.20
#2020-01-08|1214.53
#2020-01-09|1234.57
#2020-01-10|1239.71
#2020-01-13|1244.39
#2020-01-14|1252.35
#2020-01-15|1250.46
#2020-01-16|1263.92
#2020-01-17|1276.64
#2020-01-20|1257.92
#2020-01-21|1210.41
#2020-01-22|1225.58
#2020-01-23|1194.25
#2020-01-24|1197.44
#2020-01-27|1196.62
#2020-01-28|1196.85
#2020-01-29|1154.69
#2020-01-30|1126.03
#2020-01-31|1122.31
#2020-02-03|1118.91
#2020-02-04|1130.12
#2020-02-05|1140.96
#2020-02-06|1166.61
#2020-02-07|1161.23
#2020-02-10|1150.11
#2020-02-11|1164.17
#2020-02-12|1180.08
#2020-02-13|1181.72
#2020-02-14|1191.27
#2020-02-17|1193.33
#2020-02-18|1174.44
#2020-02-19|1183.40
#2020-02-20|1172.26
#2020-02-21|1157.90
#2020-02-24|1136.99
#2020-02-25|1140.50
#2020-02-26|1133.71
#2020-02-27|1135.74
#2020-02-28|1100.64
#2020-03-02|1110.25
#2020-03-03|1114.93
#2020-03-04|1112.92
#2020-03-05|1134.32
#2020-03-06|1116.28
#2020-03-09|1062.31
#2020-03-10|1069.40
#2020-03-11|1073.23
#2020-03-12|1028.81
#2020-03-13|1014.53
#2020-03-16| 970.27
#2020-03-17| 963.43
#2020-03-18| 927.17
#2020-03-19| 889.66
#2020-03-20| 927.99
#2020-03-23| 874.14
#2020-03-24| 919.23
#2020-03-25| 957.90
#2020-03-26| 961.83
#2020-03-27| 972.35
#2020-03-30| 943.89
#2020-03-31| 981.52
#2020-04-01| 964.78
#2020-04-02| 965.37
#2020-04-03| 968.83
#2020-04-06| 996.02
#2020-04-07|1027.01
#2020-04-08|1014.06
#2020-04-09|1037.71
#2020-04-10|1037.71
#2020-04-13|1037.71
#2020-04-14|1048.30
#2020-04-15|1039.84
#2020-04-16|1030.50
#2020-04-17|1056.83
#2020-04-20|1051.41
#2020-04-21|1029.83
#2020-04-22|1036.86
#2020-04-23|1039.63
#2020-04-24|1025.35
#2020-04-27|1047.53
#2020-04-28|1054.06
#2020-04-29|1058.60
#2020-04-30|1058.35
#2020-05-01|1058.34
#2020-05-04|1020.99
#2020-05-05|1033.17
#2020-05-06|1043.67
#2020-05-07|1038.36
#2020-05-08|1055.17
#2020-05-11|1063.84
#2020-05-12|1047.65
#2020-05-13|1044.87
#2020-05-14|1025.75
#2020-05-15|1019.87
#2020-05-18|1024.13
#2020-05-19|1042.24
#2020-05-20|1041.38
#2020-05-21|1029.98
#2020-05-22| 966.97
#2020-05-25| 964.60
#2020-05-26| 985.67
#2020-05-27| 975.46
#2020-05-28| 965.02
#2020-05-29| 963.74
#2020-06-01| 993.84
#2020-06-02|1021.12
#2020-06-03|1028.54
#2020-06-04|1035.41
#2020-06-05|1066.02
#2020-06-08|1071.02
#2020-06-09|1087.66
#2020-06-10|1086.70
#2020-06-11|1059.02
#2020-06-12|1059.80
#2020-06-15|1039.57
#2020-06-16|1057.47
#2020-06-17|1063.21
#2020-06-18|1073.46
#2020-06-19|1092.98
#2020-06-22|1075.64
#2020-06-23|1082.20
#2020-06-24|1075.70
#2020-06-25|1075.66
#2020-06-26|1068.12
#2020-06-29|1050.54
#2020-06-30|1057.57
#2020-07-01|1057.52
#2020-07-02|1087.75
#2020-07-03|1087.86
#2020-07-06|1130.78
#2020-07-07|1103.72
#2020-07-08|1109.87
#2020-07-09|1107.21
#2020-07-10|1096.49
#2020-07-13|1099.48
#2020-07-14|1096.11
#2020-07-15|1089.23
#2020-07-16|1064.45
#2020-07-17|1068.94
#2020-07-20|1073.31
#2020-07-21|1081.80
#2020-07-22|1060.64
#2020-07-23|1061.94
#2020-07-24|1044.97
#2020-07-27|1037.30
#2020-07-28|1043.86
#2020-07-29|1048.85
#2020-07-30|1052.87
#2020-07-31|1054.65
#2020-08-03|1061.70
#2020-08-04|1084.55
#2020-08-05|1089.61
#2020-08-06|1083.53
#2020-08-07|1079.21
#2020-08-10|1080.64
#2020-08-11|1100.76
#2020-08-12|1110.87
#2020-08-13|1113.06
#2020-08-14|1113.09
#2020-08-17|1125.87
#2020-08-18|1121.18
#2020-08-19|1121.16
#2020-08-20|1105.76
#2020-08-21|1118.44
#2020-08-24|1133.75
#2020-08-25|1142.36
#2020-08-26|1146.73
#2020-08-27|1127.36
#2020-08-28|1141.72
#2020-08-31|1126.87
#2020-09-01|1130.16
#2020-09-02|1129.18
#2020-09-03|1130.53
#2020-09-04|1114.41
#2020-09-07|1105.63
#2020-09-08|1101.86
#2020-09-09|1092.04
#2020-09-10|1097.33
#2020-09-11|1098.91
#2020-09-14|1106.93
#2020-09-15|1118.66
#2020-09-16|1126.11
#2020-09-17|1111.40
#2020-09-18|1108.16
#2020-09-21|1089.31
#2020-09-22|1074.55
#2020-09-23|1079.44
#2020-09-24|1058.44
#2020-09-25|1055.54
#2020-09-28|1057.59
#2020-09-29|1057.10
#2020-09-30|1062.51
#2020-10-01|1062.48
#2020-10-02|1062.47
#2020-10-05|1077.69
#2020-10-06|1089.43
#2020-10-07|1092.33
#2020-10-08|1087.71
#2020-10-09|1080.04
#2020-10-12|1084.26
#2020-10-13|1084.26
#2020-10-14|1080.13
#2020-10-15|1065.76
#2020-10-16|1069.67
#2020-10-19|1082.85
#2020-10-20|1086.21
#2020-10-21|1085.90
#2020-10-22|1085.11
#2020-10-23|1085.15
#2020-10-26|1085.16
#2020-10-27|1077.62
#2020-10-28|1074.51
#2020-10-29|1064.71
#2020-10-30|1046.61
#2020-11-02|1045.27
#2020-11-03|1066.22
#2020-11-04|1077.31
#2020-11-05|1098.96
#2020-11-06|1107.96
#2020-11-09|1109.86
#2020-11-10|1151.07
#2020-11-11|1157.12
#2020-11-12|1149.72
#2020-11-13|1149.42
#2020-11-16|1157.19
#2020-11-17|1170.05
#2020-11-18|1172.85
#2020-11-19|1170.70
#2020-11-20|1170.16
#2020-11-23|1163.45
#2020-11-24|1177.49
#2020-11-25|1180.27
#2020-11-26|1170.25
#2020-11-27|1175.40
#2020-11-30|1157.43
#2020-12-01|1158.51
#2020-12-02|1163.14
#2020-12-03|1168.85
#2020-12-04|1170.99
#2020-12-07|1169.12
#2020-12-08|1170.79
#2020-12-09|1173.69
#2020-12-10|1175.21
#2020-12-11|1180.66
#2020-12-14|1177.81
#2020-12-15|1168.83
#2020-12-16|1179.44
#2020-12-17|1181.03
#2020-12-18|1191.10
#2020-12-21|1173.52
#2020-12-22|1159.05
#2020-12-23|1172.35
#2020-12-24|1176.06
#2020-12-25|1176.06
#2020-12-28|1181.44
#2020-12-29|1178.78
#2020-12-30|1192.43
#2020-12-31|1198.26
#2021-01-01|1198.26
#2021-01-04|1208.75
#2021-01-05|1222.36
#2021-01-06|1213.95
#2021-01-07|1204.00
#2021-01-08|1208.11
#2021-01-11|1193.39
#2021-01-12|1198.51
#2021-01-13|1203.28
#2021-01-14|1200.51
#2021-01-15|1198.57
#2021-01-18|1202.30
#2021-01-19|1226.35
#2021-01-20|1234.80
#2021-01-21|1237.79
#2021-01-22|1215.93
#2021-01-25|1208.27
#2021-01-26|1213.54
#2021-01-27|1213.79
#2021-01-28|1207.49
#2021-01-29|1190.77
#2021-02-01|1202.41
#2021-02-02|1213.95
#2021-02-03|1207.71
#2021-02-04|1203.99
#2021-02-05|1216.44
#2021-02-08|1227.24
#2021-02-09|1233.93
#2021-02-10|1247.59
#2021-02-11|1257.04
#2021-02-12|1257.02
#2021-02-15|1257.04
#2021-02-16|1299.19
#2021-02-17|1307.65
#2021-02-18|1291.89
#2021-02-19|1288.01
#2021-02-22|1303.12
#2021-02-23|1326.23
#2021-02-24|1301.52
#2021-02-25|1323.89
#2021-02-26|1283.10
#2021-03-01|1286.32
#2021-03-02|1267.75
#2021-03-03|1284.79
#2021-03-04|1263.32
#2021-03-05|1260.49
#2021-03-08|1254.90
#2021-03-09|1269.98
#2021-03-10|1282.11
#2021-03-11|1295.79
#2021-03-12|1279.84
#2021-03-15|1287.09
#2021-03-16|1289.60
#2021-03-17|1290.59
#2021-03-18|1298.03
#2021-03-19|1275.23
#2021-03-22|1287.71
#2021-03-23|1269.30
#2021-03-24|1235.14
#2021-03-25|1252.58
#2021-03-26|1261.46
#2021-03-29|1270.43
#2021-03-30|1295.43
#2021-03-31|1265.60
#2021-04-01|1278.81
#2021-04-02|1278.81
#2021-04-05|1278.89
#2021-04-06|1278.74
#2021-04-07|1288.75
#2021-04-08|1294.62
#2021-04-09|1291.32
#2021-04-12|1269.06
#2021-04-13|1266.57
#2021-04-14|1283.51
#2021-04-15|1285.30
#2021-04-16|1294.72
#2021-04-19|1305.96
#2021-04-20|1308.89
#2021-04-21|1308.63
#2021-04-22|1322.63
#2021-04-23|1320.19
#2021-04-26|1326.57
#2021-04-27|1329.01
#2021-04-28|1339.03
#2021-04-29|1340.19
#2021-04-30|1323.17
#2021-05-03|1305.56
#2021-05-04|1312.84
#2021-05-05|1311.61
#2021-05-06|1315.24
#2021-05-07|1313.25
#2021-05-10|1324.92
#2021-05-11|1290.83
#2021-05-12|1281.63
#2021-05-13|1260.46
#2021-05-14|1263.64
#2021-05-17|1258.72
#2021-05-18|1282.11
#2021-05-19|1282.29
#2021-05-20|1275.51
#2021-05-21|1278.28
#2021-05-24|1275.17
#2021-05-25|1283.97
#2021-05-26|1303.25
#2021-05-27|1325.86
#2021-05-28|1315.29
#2021-05-31|1309.29
#2021-06-01|1320.05
#2021-06-02|1320.50
#2021-06-03|1307.22
#2021-06-04|1300.70
#2021-06-07|1307.58
#2021-06-08|1314.87
#2021-06-09|1325.93
#2021-06-10|1316.64
#2021-06-11|1318.78
#2021-06-14|1318.46
#2021-06-15|1308.02
#2021-06-16|1291.01
#2021-06-17|1289.29
#2021-06-18|1306.43
#2021-06-21|1300.12
#2021-06-22|1305.16
#2021-06-23|1314.33
#2021-06-24|1311.77
#2021-06-25|1310.81
#2021-06-28|1306.50
#2021-06-29|1297.35
#2021-06-30|1294.42
#2021-07-01|1294.49
#2021-07-02|1293.21
#2021-07-05|1297.51
#2021-07-06|1290.10
#2021-07-07|1292.10
#2021-07-08|1265.55
#2021-07-09|1255.71
#2021-07-12|1266.96
#2021-07-13|1281.02
#2021-07-14|1259.44
#2021-07-15|1271.27
#2021-07-16|1266.46
#2021-07-19|1241.65
#2021-07-20|1223.53
#2021-07-21|1219.06
#2021-07-22|1242.38
#2021-07-23|1229.13
#2021-07-26|1201.78
#2021-07-27|1142.76
#2021-07-28|1159.54
#2021-07-29|1188.76
#2021-07-30|1188.97
#2021-08-02|1210.54
#2021-08-03|1219.88
#2021-08-04|1210.06
#2021-08-05|1192.88
#2021-08-06|1188.48
#2021-08-09|1195.12
#2021-08-10|1192.18
#2021-08-11|1197.61
#2021-08-12|1189.58
#2021-08-13|1190.78
#2021-08-16|1187.83
#2021-08-17|1170.38
#2021-08-18|1164.85
#2021-08-19|1147.44
#2021-08-20|1134.52
#2021-08-23|1153.76
#2021-08-24|1173.35
#2021-08-25|1187.68
#2021-08-26|1187.52
#2021-08-27|1175.08
#2021-08-30|1184.56
#2021-08-31|1201.46
#2021-09-01|1199.09
#2021-09-02|1195.65
#2021-09-03|1182.53
#2021-09-06|1176.08
#2021-09-07|1173.34
#2021-09-08|1166.20
#2021-09-09|1165.25
#2021-09-10|1175.08
#2021-09-13|1162.30
#2021-09-14|1150.90
#2021-09-15|1118.70
#2021-09-16|1101.10
#2021-09-17|1101.41
#2021-09-20|1056.29
#2021-09-21|1068.02
#2021-09-22|1068.33
#2021-09-23|1085.69
#2021-09-24|1061.35
#2021-09-27|1047.72
#2021-09-28|1055.69
#2021-09-29|1065.25
#2021-09-30|1064.91
#2021-10-01|1064.68
#2021-10-04|1050.85
#2021-10-05|1048.37
#2021-10-06|1033.71
#2021-10-07|1049.43
#2021-10-08|1049.68
#2021-10-11|1043.73
#2021-10-12|1040.45
#2021-10-13|1040.54
#2021-10-14|1040.80
#2021-10-15|1058.21
#2021-10-18|1060.09
#2021-10-19|1072.96
#2021-10-20|1072.50
#2021-10-21|1073.28
#2021-10-22|1085.01
#2021-10-25|1077.28
#2021-10-26|1074.56
#2021-10-27|1068.73
#2021-10-28|1069.63
#2021-10-29|1071.03
#2021-11-01|1055.17
#2021-11-02|1043.21
#2021-11-03|1041.49
#2021-11-04|1048.84
#2021-11-05|1041.60
#2021-11-08|1045.68
#2021-11-09|1044.79
#2021-11-10|1051.35
#2021-11-11|1064.72
#2021-11-12|1062.04
#2021-11-15|1058.77
#2021-11-16|1067.12
#2021-11-17|1064.10
#2021-11-18|1053.10
#2021-11-19|1063.50
#2021-11-22|1059.42
#2021-11-23|1059.13
#2021-11-24|1061.31
#2021-11-25|1065.19
#2021-11-26|1040.79
#2021-11-29|1031.44
#2021-11-30|1019.24
#2021-12-01|1011.75
#2021-12-02|1016.40
#2021-12-03|1020.12
#2021-12-06|1013.50
#2021-12-07|1024.39
#2021-12-08|1021.01
#2021-12-09|1032.21
#2021-12-10|1018.50
#2021-12-13|1004.49
#2021-12-14| 988.69
#2021-12-15| 986.37
#2021-12-16| 992.09
#2021-12-17| 981.28
#2021-12-20| 964.64
#2021-12-21| 976.34
#2021-12-22| 977.80
#2021-12-23| 986.36
#2021-12-24| 986.45
#2021-12-27| 986.32
#2021-12-28|1001.12
#2021-12-29| 995.76
#2021-12-30| 994.22
#2021-12-31| 995.32
#2022-01-03| 995.73
#2022-01-04|1000.07
#2022-01-05| 992.66
#2022-01-06| 986.22
#2022-01-07| 991.89
#2022-01-10|1008.15
#2022-01-11|1005.10
#2022-01-12|1007.80
#2022-01-13|1008.85
#2022-01-14|1015.91
#2022-01-17|1010.68
#2022-01-18|1014.00
#2022-01-19|1021.94
#2022-01-20|1030.81
#2022-01-21|1045.72
#2022-01-24|1021.73
#2022-01-25|1004.43
#2022-01-26|1005.59
#2022-01-27| 996.74
#2022-01-28| 981.66
#2022-01-31| 988.69
#2022-02-01| 989.13
#2022-02-02| 989.21
#2022-02-03| 989.25
#2022-02-04|1007.98
#2022-02-07|1006.31
#2022-02-08|1009.08
#2022-02-09|1022.33
#2022-02-10|1037.96
#2022-02-11|1031.61
#2022-02-14|1016.08
#2022-02-15|1019.94
#2022-02-16|1025.43
#2022-02-17|1026.83
#2022-02-18|1027.02
#2022-02-21|1024.24
#2022-02-22|1008.14
#2022-02-23|1010.44
#2022-02-24| 985.29
#2022-02-25| 987.81
#2022-02-28| 975.61
#2022-03-01| 981.42
#2022-03-02| 957.31
#2022-03-03| 968.90
#2022-03-04| 956.67
#2022-03-07| 940.76
#2022-03-08| 924.14
#2022-03-09| 921.73
#2022-03-10| 939.19
#2022-03-11| 933.21
#2022-03-14| 906.43
#2022-03-15| 856.18
#2022-03-16| 882.98
#2022-03-17| 943.79
#2022-03-18| 958.65
#2022-03-21| 955.07
#2022-03-22| 964.83
#2022-03-23| 964.56
#2022-03-24| 975.59
#2022-03-25| 963.14
#2022-03-28| 962.66
#2022-03-29| 964.67
#2022-03-30| 981.88
#2022-03-31| 965.52
#2022-04-01| 971.77
#2022-04-04| 979.35
#2022-04-05| 979.23
#2022-04-06| 975.48
#2022-04-07| 964.30
#2022-04-08| 968.17
#2022-04-11| 951.91
#2022-04-12| 948.91
#2022-04-13| 946.15
#2022-04-14| 962.42
#2022-04-15| 962.42
#2022-04-18| 962.36
#2022-04-19| 956.72
#2022-04-20| 950.09
#2022-04-21| 945.61
#2022-04-22| 942.93
#2022-04-25| 934.41
#2022-04-26| 935.88
#2022-04-27| 930.13
#2022-04-28| 949.02
#2022-04-29| 942.69
#2022-05-02| 942.50
#2022-05-03| 942.78
#2022-05-04| 946.58
#2022-05-05| 943.68
#2022-05-06| 924.84
#2022-05-09| 924.83
#2022-05-10| 913.14
#2022-05-11| 916.59
#2022-05-12| 912.29
#2022-05-13| 931.76
#2022-05-16| 936.18
#2022-05-17| 948.06
#2022-05-18| 954.81
#2022-05-19| 945.57
#2022-05-20| 966.49
#2022-05-23| 959.04
#2022-05-24| 954.37
#2022-05-25| 959.92
#2022-05-26| 958.97
#2022-05-27| 969.61
#2022-05-30| 976.42
#2022-05-31| 980.91
#2022-06-01| 982.35
#2022-06-02| 976.35
#2022-06-03| 976.40
#2022-06-06| 980.07
#2022-06-07| 968.17
#2022-06-08| 967.45
#2022-06-09| 957.70
#2022-06-10| 950.01
#2022-06-13| 939.92
#2022-06-14| 932.33
#2022-06-15| 926.68
#2022-06-16| 910.06
#2022-06-17| 900.34
#2022-06-20| 912.19
#2022-06-21| 924.63
#2022-06-22| 911.05
#2022-06-23| 914.57
#2022-06-24| 926.29
#2022-06-27| 944.46
#2022-06-28| 959.01
#2022-06-29| 950.45
#2022-06-30| 953.16
#2022-07-01| 953.18
#2022-07-04| 948.56
#2022-07-05| 949.15
#2022-07-06| 943.33
#2022-07-07| 947.14
#2022-07-08| 951.96
#2022-07-11| 944.15
#2022-07-12| 938.64
#2022-07-13| 938.41
#2022-07-14| 937.60
#2022-07-15| 921.30
#2022-07-18| 937.09
#2022-07-19| 930.77
#2022-07-20| 934.16
#2022-07-21| 921.68
#2022-07-22| 925.77
#2022-07-25| 925.59
#2022-07-26| 932.91
#2022-07-27| 933.22
#2022-07-28| 933.49
#2022-07-29| 928.18
#2022-08-01| 924.18
#2022-08-02| 905.65
#2022-08-03| 905.76
#2022-08-04| 913.46
#2022-08-05| 928.61
#2022-08-08| 927.04
#2022-08-09| 923.77
#2022-08-10| 912.38
#2022-08-11| 930.05
#2022-08-12| 932.35
#2022-08-15| 923.94
#2022-08-16| 924.05
#2022-08-17| 930.25
#2022-08-18| 921.41
#2022-08-19| 917.99
#2022-08-22| 915.13
#2022-08-23| 902.02
#2022-08-24| 885.65
#2022-08-25| 895.03
#2022-08-26| 900.24
#2022-08-29| 890.79
#2022-08-30| 889.54
#2022-08-31| 883.62
#2022-09-01| 869.52
#2022-09-02| 870.35
#2022-09-05| 870.60
#2022-09-06| 870.86
#2022-09-07| 867.82
#2022-09-08| 866.25
#2022-09-09| 877.90
#2022-09-12| 877.95
#2022-09-13| 886.84
#2022-09-14| 870.38
#2022-09-15| 867.96
#2022-09-16| 872.95
#2022-09-19| 865.04
#2022-09-20| 878.45
#2022-09-21| 867.79
#2022-09-22| 855.54
#2022-09-23| 844.11
#2022-09-26| 824.10
#2022-09-27| 825.51
#2022-09-28| 791.05
#2022-09-29| 789.85
#2022-09-30| 801.73
#2022-10-03| 800.15
#2022-10-04| 800.15
#2022-10-05| 825.14
#2022-10-06| 828.03
#2022-10-07| 815.05
#2022-10-10| 800.89
#2022-10-11| 795.08
#2022-10-12| 787.99
#2022-10-13| 786.99
#2022-10-14| 788.61
#2022-10-17| 793.29
#2022-10-18| 803.51
#2022-10-19| 788.16
#2022-10-20| 788.05
#2022-10-21| 776.78
#2022-10-24| 749.58
#2022-10-25| 739.22
#2022-10-26| 739.45
#2022-10-27| 735.34
#2022-10-28| 716.05
#2022-10-31| 698.38
#2022-11-01| 721.92
#2022-11-02| 733.54
#2022-11-03| 715.19
#2022-11-04| 744.96
#2022-11-07| 760.76
#2022-11-08| 762.69
#2022-11-09| 759.04
#2022-11-10| 754.09
#2022-11-11| 792.07
#2022-11-14| 809.49
#2022-11-15| 821.95
#2022-11-16| 816.94
#2022-11-17| 810.69
#2022-11-18| 800.14
#2022-11-21| 796.58
#2022-11-22| 790.86
#2022-11-23| 788.68
#2022-11-24| 793.94
#2022-11-25| 797.62
#2022-11-28| 793.80
#2022-11-29| 812.53
#2022-11-30| 824.37
#2022-12-01| 820.29
#2022-12-02| 811.46
#2022-12-05| 842.04
#2022-12-06| 847.23
#2022-12-07| 828.36
#2022-12-08| 853.76
#2022-12-09| 883.85
#2022-12-12| 877.36
#2022-12-13| 903.00
#2022-12-14| 903.40
#2022-12-15| 894.52
#2022-12-16| 906.80
#2022-12-19| 888.09
#2022-12-20| 881.00
#2022-12-21| 879.09
#2022-12-22| 891.86
#2022-12-23| 887.27
#2022-12-26| 887.27
#2022-12-27| 887.63
#2022-12-28| 898.05
#2022-12-29| 891.96
#2022-12-30| 896.71
#2023-01-02| 896.71
#2023-01-03| 909.50
#2023-01-04| 915.50
#2023-01-05| 915.27
#2023-01-06| 904.64
#2023-01-09| 914.69
#2023-01-10| 911.38
#2023-01-11| 906.40
#2023-01-12| 912.89
#2023-01-13| 915.93
#2023-01-16| 919.80
#2023-01-17| 908.99
#2023-01-18| 910.10
#2023-01-19| 909.92
#2023-01-20| 922.70
#2023-01-23| 922.10
#2023-01-24| 922.06
#2023-01-25| 922.00
#2023-01-26| 935.94
#2023-01-27| 936.92
#2023-01-30| 933.97
#2023-01-31| 905.71
#2023-02-01| 913.61
#2023-02-02| 915.26
#2023-02-03| 912.05
#2023-02-06| 895.46
#2023-02-07| 892.60
#2023-02-08| 900.15
#2023-02-09| 904.76
#2023-02-10| 900.15
#2023-02-13| 882.08
#2023-02-14| 887.14
#2023-02-15| 875.62
#2023-02-16| 874.82
#2023-02-17| 868.01
#2023-02-20| 874.18
#2023-02-21| 869.90
#2023-02-22| 870.02
#2023-02-23| 864.79
#2023-02-24| 859.14
#2023-02-27| 855.80
#2023-02-28| 850.96
#2023-03-01| 869.28
#2023-03-02| 871.12
#2023-03-03| 876.55
#2023-03-06| 883.26
#2023-03-07| 882.55
#2023-03-08| 870.51
#2023-03-09| 867.71
#2023-03-10| 846.24
#2023-03-13| 853.96
#2023-03-14| 851.50
#2023-03-15| 859.65
#2023-03-16| 851.28
#2023-03-17| 860.56
#2023-03-20| 844.90
#2023-03-21| 850.80
#2023-03-22| 865.08
#2023-03-23| 863.72
#2023-03-24| 865.10
#2023-03-27| 859.88
#2023-03-28| 858.11
#2023-03-29| 858.36
#2023-03-30| 866.31
#2023-03-31| 869.95
#2023-04-03| 874.52
#2023-04-04| 871.60
#2023-04-05| 871.55
#2023-04-06| 875.33
#2023-04-07| 875.33
#2023-04-10| 875.32
#2023-04-11| 881.18
#2023-04-12| 884.34
#2023-04-13| 886.10
#2023-04-14| 885.25
#2023-04-17| 891.75
#2023-04-18| 889.06
#2023-04-19| 877.43
#2023-04-20| 876.42
#2023-04-21| 872.04
#2023-04-24| 867.23
#2023-04-25| 852.81
#2023-04-26| 859.80
#2023-04-27| 863.08
#2023-04-28| 870.88
#2023-05-01| 870.89
#2023-05-02| 864.97
#2023-05-03| 855.45
#2023-05-04| 862.27
#2023-05-05| 861.09
#2023-05-08| 863.50
#2023-05-09| 850.20
#2023-05-10| 847.35
#2023-05-11| 844.06
#2023-05-12| 832.20
#2023-05-15| 845.01
#2023-05-16| 842.66
#2023-05-17| 827.39
#2023-05-18| 823.04
#2023-05-19| 821.77
#2023-05-22| 820.07
#2023-05-23| 818.93
#2023-05-24| 813.13
#2023-05-25| 800.88
#2023-05-26| 800.90
#2023-05-29| 799.96
#2023-05-30| 796.65
#2023-05-31| 778.25
#2023-06-01| 769.92
#2023-06-02| 795.47
#2023-06-05| 807.10
#2023-06-06| 809.30
#2023-06-07| 811.10
#2023-06-08| 809.84
#2023-06-09| 811.04
#2023-06-12| 809.99
#2023-06-13| 807.87
#2023-06-14| 797.58
#2023-06-15| 798.82
#2023-06-16| 814.59
#2023-06-19| 806.47
#2023-06-20| 801.47
#2023-06-21| 789.02
#2023-06-22| 788.69
#2023-06-23| 769.49
#2023-06-26| 768.12
#2023-06-27| 779.92
#2023-06-28| 781.34
#2023-06-29| 770.77
#2023-06-30| 774.60
#2023-07-03| 784.32
#2023-07-04| 788.24
#2023-07-05| 781.22
#2023-07-06| 768.81
#2023-07-07| 757.32
#2023-07-10| 760.29
#2023-07-11| 766.53
#2023-07-12| 765.81
#2023-07-13| 780.64
#2023-07-14| 785.60
#2023-07-17| 785.60
#2023-07-18| 775.28
#2023-07-19| 772.34
#2023-07-20| 780.38
#2023-07-21| 787.07
#2023-07-24| 773.15
#2023-07-25| 786.06
#2023-07-26| 790.79
#2023-07-27| 806.98
#2023-07-28| 805.52
#2023-07-31| 801.30
#2023-08-01| 796.42
#2023-08-02| 778.57
#2023-08-03| 779.47
#2023-08-04| 766.31
#2023-08-07| 762.94
#2023-08-08| 752.91
#2023-08-09| 754.41
#2023-08-10| 755.27
#2023-08-11| 748.50
#2023-08-14| 736.29
#2023-08-15| 725.56
#2023-08-16| 715.45
#2023-08-17| 715.75
#2023-08-18| 703.09
#2023-08-21| 691.20
#2023-08-22| 695.18
#2023-08-23| 697.75
#2023-08-24| 713.95
#2023-08-25| 706.87
#2023-08-28| 702.85
#2023-08-29| 715.12
#2023-08-30| 720.15
#2023-08-31| 711.70
#2023-09-01| 711.34
#2023-09-04| 724.44
#2023-09-05| 711.82
#2023-09-06| 711.76
#2023-09-07| 708.95
#2023-09-08| 708.93
#2023-09-11| 703.39
#2023-09-12| 703.09
#2023-09-13| 702.94
#2023-09-14| 700.44
#2023-09-15| 704.32
#2023-09-18| 699.64
#2023-09-19| 703.42
#2023-09-20| 701.57
#2023-09-21| 690.13
#2023-09-22| 702.81
#2023-09-25| 692.52
#2023-09-26| 678.85
#2023-09-27| 682.31
#2023-09-28| 677.57
#2023-09-29| 696.07
#2023-10-02| 696.01
#2023-10-03| 673.95
#2023-10-04| 671.66
#2023-10-05| 677.16
#2023-10-06| 688.39
#2023-10-09| 683.15
#2023-10-10| 691.62
#2023-10-11| 697.84
#2023-10-12| 706.54
#2023-10-13| 689.68
#2023-10-16| 685.12
#2023-10-17| 689.17
#2023-10-18| 687.42
#2023-10-19| 674.39
#2023-10-20| 673.20
#2023-10-23| 673.18
#2023-10-24| 671.29
#2023-10-25| 671.59
#2023-10-26| 667.47
#2023-10-27| 680.10
#2023-10-30| 685.68
#2023-10-31| 676.29
#2023-11-01| 680.06
#2023-11-02| 696.08
#2023-11-03| 715.06
#2023-11-06| 718.14
#2023-11-07| 695.52
#2023-11-08| 698.77
#2023-11-09| 699.64
#2023-11-10| 686.36
#2023-11-13| 695.14
#2023-11-14| 701.82
#2023-11-15| 729.13
#2023-11-16| 719.53
#2023-11-17| 715.88
#2023-11-20| 719.64
#2023-11-21| 725.76
#2023-11-22| 727.58
#2023-11-23| 730.97
#2023-11-24| 722.43
#2023-11-27| 716.15
#2023-11-28| 709.82
#2023-11-29| 697.59
#2023-11-30| 700.68
#2023-12-01| 697.29
#2023-12-04| 695.30
#2023-12-05| 684.17
#2023-12-06| 700.97
#2023-12-07| 697.38
#2023-12-08| 699.79
#2023-12-11| 699.23
#2023-12-12| 706.63
#2023-12-13| 699.77
#2023-12-14| 725.63
#2023-12-15| 741.69
#2023-12-18| 738.90
#2023-12-19| 734.82
#2023-12-20| 735.40
#2023-12-21| 744.18
#2023-12-22| 745.53
#2023-12-25| 745.53
#2023-12-26| 746.03
#2023-12-27| 752.92
#2023-12-28| 764.64
#2023-12-29| 768.73
#2024-01-01| 768.73
#2024-01-02| 756.83
#2024-01-03| 746.90
#2024-01-04| 746.70
#2024-01-05| 748.46
#2024-01-08| 738.89
#2024-01-09| 741.67
#2024-01-10| 736.30
#2024-01-11| 740.95
#2024-01-12| 739.62
#2024-01-15| 739.91
#2024-01-16| 727.25
#2024-01-17| 698.79
#2024-01-18| 707.34
#2024-01-19| 703.71
#2024-01-22| 687.82
#2024-01-23| 695.75
#2024-01-24| 706.75
#2024-01-25| 708.08
#2024-01-26| 705.04
#2024-01-29| 710.93
#2024-01-30| 697.61
#2024-01-31| 692.82
#2024-02-01| 698.83
#2024-02-02| 701.23
#2024-02-05| 695.49
#2024-02-06| 710.07
#2024-02-07| 713.56
#2024-02-08| 708.08
#2024-02-09| 700.45
#2024-02-12| 700.65
#2024-02-13| 700.67
#2024-02-14| 699.58
#2024-02-15| 700.65
#2024-02-16| 720.35
#2024-02-19| 714.39
#2024-02-20| 720.69
#2024-02-21| 728.59
#2024-02-22| 733.25
#2024-02-23| 732.01
#2024-02-26| 730.40
#2024-02-27| 730.23
#2024-02-28| 735.48
#2024-02-29| 734.87
#2024-03-01| 724.58
#2024-03-04| 725.86
#2024-03-05| 706.76
#2024-03-06| 708.40
#2024-03-07| 713.51
#2024-03-08| 720.90
#2024-03-11| 727.57
#2024-03-12| 744.98
#2024-03-13| 744.53
#2024-03-14| 744.89
#2024-03-15| 738.53
#2024-03-18| 732.50
#2024-03-19| 723.67
#2024-03-20| 721.01
#2024-03-21| 739.01
#2024-03-22| 722.33
#2024-03-25| 720.58
#2024-03-26| 721.72
#2024-03-27| 720.12
#2024-03-28| 712.62
#2024-03-29| 712.62
#2024-04-01| 712.74
#2024-04-02| 720.65
#2024-04-03| 713.94
#2024-04-04| 713.98
#2024-04-05| 711.08
#2024-04-08| 714.68
#2024-04-09| 722.76
#2024-04-10| 730.03
#2024-04-11| 723.30
#2024-04-12| 712.59
#2024-04-15| 704.99
#2024-04-16| 686.09
#2024-04-17| 683.33
#2024-04-18| 681.79
#2024-04-19| 675.64
#2024-04-22| 687.76
#2024-04-23| 700.32
#2024-04-24| 710.60
#2024-04-25| 715.82
#2024-04-26| 721.94
#2024-04-29| 722.23
#2024-04-30| 724.44
#2024-05-01| 724.22
#2024-05-02| 729.61
#2024-05-03| 733.75
#2024-05-06| 740.33
#2024-05-07| 743.81
#2024-05-08| 734.94
#2024-05-09| 743.72
#2024-05-10| 758.90
#2024-05-13| 770.19
#2024-05-14| 765.29
#2024-05-15| 765.44
#2024-05-16| 768.98
#2024-05-17| 773.06
#2024-05-20| 781.52
#2024-05-21| 764.77
#2024-05-22| 762.62
#2024-05-23| 752.09
#2024-05-24| 738.21
#2024-05-27| 741.72
#2024-05-28| 736.63
#2024-05-29| 723.31
#2024-05-30| 709.30
#2024-05-31| 703.00
#2024-06-03| 710.77
#2024-06-04| 715.09
#2024-06-05| 712.31
#2024-06-06| 713.64
#2024-06-07| 709.42
#2024-06-10| 709.25
#2024-06-11| 694.27
#2024-06-12| 687.90
#2024-06-13| 699.58
#2024-06-14| 693.03
#2024-06-17| 688.98
#2024-06-18| 688.72
#2024-06-19| 698.97
#2024-06-20| 689.11
#2024-06-21| 675.06
#2024-06-24| 678.82
#2024-06-25| 676.81
#2024-06-26| 679.61
#2024-06-27| 670.72
#2024-06-28| 671.27
#2024-07-01| 670.84
#2024-07-02| 672.36
#2024-07-03| 681.52
#2024-07-04| 683.45
#2024-07-05| 677.52
#2024-07-08| 668.83
#2024-07-09| 672.01
#2024-07-10| 670.43
#2024-07-11| 685.49
#2024-07-12| 714.76
#2024-07-15| 704.83
#2024-07-16| 700.35
#2024-07-17| 711.46
#2024-07-18| 712.97
#2024-07-19| 702.59
#2024-07-22| 709.04
#2024-07-23| 703.97
#2024-07-24| 702.91
#2024-07-25| 699.00
#2024-07-26| 698.11
#2024-07-29| 707.77
#2024-07-30| 696.51
#2024-07-31| 703.58
#2024-08-01| 712.85
#2024-08-02| 700.51
#2024-08-05| 703.65
#2024-08-06| 698.37
#2024-08-07| 710.80
#2024-08-08| 713.54
#2024-08-09| 716.54
#2024-08-12| 715.96
#2024-08-13| 717.56
#2024-08-14| 724.24
#2024-08-15| 724.58
#2024-08-16| 726.37
#2024-08-19| 731.56
#2024-08-20| 730.09
#2024-08-21| 725.95
#2024-08-22| 730.18
#2024-08-23| 727.05
#2024-08-26| 738.85
#2024-08-27| 744.67
#2024-08-28| 742.08
#2024-08-29| 744.39
#2024-08-30| 744.30
#2024-09-02| 735.88
#2024-09-03| 730.15
#2024-09-04| 726.86
#2024-09-05| 735.51
#2024-09-06| 735.72
#2024-09-09| 732.80
#2024-09-10| 730.34
#2024-09-11| 723.10
#2024-09-12| 726.26
#2024-09-13| 731.44
#2024-09-16| 741.76
#2024-09-17| 753.19
#2024-09-18| 753.22
#2024-09-19| 757.23
#2024-09-20| 769.03
#2024-09-23| 764.75
#2024-09-24| 768.35
#2024-09-25| 774.47
#2024-09-26| 787.85
#2024-09-27| 808.87
#2024-09-30| 805.09
#2024-10-01| 804.19
#2024-10-02| 834.45
#2024-10-03| 818.35
#2024-10-04| 827.24
#2024-10-07| 837.37
#2024-10-08| 789.17
#2024-10-09| 785.11
#2024-10-10| 795.41
#2024-10-11| 795.16
#2024-10-14| 790.65
#2024-10-15| 777.31
#2024-10-16| 775.55
#2024-10-17| 770.98
#2024-10-18| 787.05
#2024-10-21| 779.04
#2024-10-22| 774.89
#2024-10-23| 774.30
#2024-10-24| 770.16
#2024-10-25| 773.97
#2024-10-28| 777.84
#2024-10-29| 777.01
#2024-10-30| 770.26
#2024-10-31| 764.27
#2024-11-01| 770.20
#2024-11-04| 773.80
#2024-11-05| 779.40
#2024-11-06| 767.98
#2024-11-07| 769.81
#2024-11-08| 769.25
#2024-11-11| 761.02
#2024-11-12| 751.28
#2024-11-13| 746.07
#2024-11-14| 735.12
#2024-11-15| 737.84
#2024-11-18| 735.40
#2024-11-19| 739.00
#2024-11-20| 742.97
#2024-11-21| 742.26
#2024-11-22| 732.40
#2024-11-25| 730.52
#2024-11-26| 731.69
#2024-11-27| 743.01
#2024-11-28| 736.73
#2024-11-29| 741.82
#2024-12-02| 744.51
#2024-12-03| 757.10
#2024-12-04| 755.31
#2024-12-05| 752.33
#2024-12-06| 755.32
#2024-12-09| 765.04
#2024-12-10| 766.23
#2024-12-11| 759.43
#2024-12-12| 761.10
#2024-12-13| 752.63
#2024-12-16| 745.35
#2024-12-17| 736.68
#2024-12-18| 740.48
#2024-12-19| 729.04
#2024-12-20| 726.94
#2024-12-23| 733.57
#2024-12-24| 740.22
#2024-12-25| 740.22
#2024-12-26| 740.12
#2024-12-27| 742.19
#2024-12-30| 738.48
#2024-12-31| 739.97
#2025-01-01| 739.97
#2025-01-02| 727.11
#2025-01-03| 729.91
#2025-01-06| 728.04
#2025-01-07| 725.57
#2025-01-08| 715.79
#2025-01-09| 715.56
#2025-01-10| 712.15
#2025-01-13| 702.04
#2025-01-14| 705.42
#2025-01-15| 707.10
#2025-01-16| 709.07
#2025-01-17| 717.88
#2025-01-20| 722.98
#2025-01-21| 724.89
#2025-01-22| 716.17
#2025-01-23| 707.79
#2025-01-24| 712.91
#2025-01-27| 716.15
#2025-01-28| 714.10
#2025-01-29| 714.03
#2025-01-30| 714.07
#2025-01-31| 714.02
#2025-02-03| 707.34
#2025-02-04| 710.37
#2025-02-05| 699.22
#2025-02-06| 708.02
#2025-02-07| 705.51
#2025-02-10| 705.14
#2025-02-11| 696.93
#2025-02-12| 714.54
#2025-02-13| 715.31
#2025-02-14| 719.69
#2025-02-17| 723.02
#2025-02-18| 720.30
#2025-02-19| 719.39
#2025-02-20| 722.33
#2025-02-21| 726.66
#2025-02-24| 738.44
#2025-02-25| 734.59
#2025-02-26| 741.18
#2025-02-27| 745.52
#2025-02-28| 736.61
#2025-03-03| 742.06
#2025-03-04| 741.65
#2025-03-05| 766.75
#2025-03-06| 777.16
#2025-03-07| 767.50
#2025-03-10| 765.90
#2025-03-11| 772.09
#2025-03-12| 762.29
#2025-03-13| 758.81
#2025-03-14| 752.26
#2025-03-17| 752.14
#2025-03-18| 757.66
#2025-03-19| 762.86
#2025-03-20| 751.40
#2025-03-21| 741.51
#2025-03-24| 742.73
#2025-03-25| 737.11
#2025-03-26| 738.50
#2025-03-27| 742.32
#2025-03-28| 738.46
#2025-03-31| 732.90
#2025-04-01| 740.78
#2025-04-02| 741.73
#2025-04-03| 732.78
#2025-04-04| 733.45
#2025-04-07| 661.42
#2025-04-08| 659.91
#2025-04-09| 658.01
#2025-04-10| 673.05
#2025-04-11| 681.03
#2025-04-14| 698.06
#2025-04-15| 696.48
#2025-04-16| 692.14
#2025-04-17| 698.11
#2025-04-18| 698.11
#2025-04-21| 698.35
#2025-04-22| 709.42
#2025-04-23| 718.35
#2025-04-24| 715.11
#2025-04-25| 717.25
#2025-04-28| 714.92
#2025-04-29| 717.89
#2025-04-30| 727.08
#2025-05-01| 726.84
#2025-05-02| 731.65
#2025-05-05| 731.65
#2025-05-06| 738.34
#2025-05-07| 736.83
#2025-05-08| 737.38
#2025-05-09| 743.36
#2025-05-12| 749.20
#2025-05-13| 748.51
#2025-05-14| 751.38
#2025-05-15| 747.28
#2025-05-16| 746.36
#2025-05-19| 744.48
#2025-05-20| 751.61
#2025-05-21| 754.06
#2025-05-22| 748.06
#2025-05-23| 748.18
#2025-05-26| 741.97
#2025-05-27| 741.07
#2025-05-28| 741.09
#2025-05-29| 745.77
#2025-05-30| 744.96
#2025-06-02| 741.01
#2025-06-03| 753.17
#2025-06-04| 754.44
#2025-06-05| 758.95
#2025-06-06| 758.46
#2025-06-09| 763.38
#2025-06-10| 762.16
#2025-06-11| 763.28
#2025-06-12| 765.46
#2025-06-13| 764.15
#2025-06-16| 765.72
#2025-06-17| 762.31
#2025-06-18| 755.34
#2025-06-19| 740.30
#2025-06-20| 743.33
#2025-06-23| 756.77
#2025-06-24| 768.87
#2025-06-25| 779.71
#2025-06-26| 773.32
#2025-06-27| 762.12
#2025-06-30| 758.74
#2025-07-01| 758.74
#2025-07-02| 770.31
#2025-07-03| 777.79
#2025-07-04| 772.33
#2025-07-07| 771.92
#2025-07-08| 772.42
#2025-07-09| 770.84
#2025-07-10| 776.73
#2025-07-11| 778.42
#2025-07-14| 779.29
#2025-07-15| 790.27
#2025-07-16| 789.28
#2025-07-17| 801.31
#2025-07-18| 802.83
#2025-07-21| 802.16
#2025-07-22| 810.63
#2025-07-23| 816.37
#2025-07-24| 821.48
#2025-07-25| 819.99
#2025-07-28| 826.50
#2025-07-29| 833.94
#2025-07-30| 824.68
#2025-07-31| 812.32
#2025-08-01| 802.63
#2025-08-04| 811.38
#2025-08-05| 816.19
#2025-08-06| 812.69
#2025-08-07| 824.44
#2025-08-08| 815.00
#2025-08-11| 821.25
#2025-08-12| 821.84
#2025-08-13| 835.40
#2025-08-14| 838.29
#2025-08-15| 834.25
#2025-08-18| 830.20
#2025-08-19| 834.51
#2025-08-20| 830.68
#2025-08-21| 832.55
#2025-08-22| 831.86
#2025-08-25| 840.26
#2025-08-26| 831.13
#2025-08-27| 821.10
#2025-08-28| 820.30
#2025-08-29| 824.68
#2025-09-01| 834.98
#2025-09-02| 834.49
#2025-09-03| 829.03
#2025-09-04| 821.73
#2025-09-05| 833.48
#2025-09-08| 838.73
#2025-09-09| 849.52
#2025-09-10| 855.46
#2025-09-11| 849.85
#2025-09-12| 855.98
#2025-09-15| 853.25
#2025-09-16| 849.29
#2025-09-17| 854.87
#2025-09-18| 846.79
#2025-09-19| 848.90
#2025-09-22| 837.95
#2025-09-23| 829.36
#2025-09-24| 828.60
#2025-09-25| 820.78
#2025-09-26| 820.12
#2025-09-29| 832.44
#2025-09-30| 836.93
#2025-10-01| 836.76
#2025-10-02| 837.32
#2025-10-03| 832.65
#2025-10-06| 822.54
#2025-10-07| 822.50
#2025-10-08| 827.05
#2025-10-09| 838.35
#2025-10-10| 833.34
#2025-10-13| 826.42
#2025-10-14| 813.01
#2025-10-15| 825.71
#2025-10-16| 826.15
#2025-10-17| 815.57
#2025-10-20| 830.17
#2025-10-21| 834.15
#2025-10-22| 826.57
#2025-10-23| 827.73
#2025-10-24| 831.78
#2025-10-27| 836.06
#2025-10-28| 836.01
#2025-10-29| 835.90
#2025-10-30| 824.77
#2025-10-31| 820.19
#2025-11-03| 826.03
#2025-11-04| 822.26
#2025-11-05| 823.25
#2025-11-06| 833.14
#2025-11-07| 831.92
#2025-11-10| 843.69
#2025-11-11| 848.27
#2025-11-12| 861.22
#2025-11-13| 865.20
#2025-11-14| 859.31
#2025-11-17| 854.65
#2025-11-18| 838.45
#2025-11-19| 834.45
#2025-11-20| 836.47
#2025-11-21| 818.69
#2025-11-24| 830.49
#2025-11-25| 832.06
#2025-11-26| 834.87
#2025-11-27| 835.68
#2025-11-28| 833.56
#2025-12-01| 838.74
#2025-12-02| 843.26
#2025-12-03| 839.13
#2025-12-04| 843.07
#2025-12-05| 838.95
#2025-12-08| 830.83
#2025-12-09| 822.12
#2025-12-10| 822.72
#2025-12-11| 822.14
#2025-12-12| 833.30
#2025-12-15| 823.91
#2025-12-16| 814.27
#2025-12-17| 814.53
#2025-12-18| 817.99
#2025-12-19| 825.14
#2025-12-22| 824.28
#2025-12-23| 828.12
#2025-12-24| 829.94
#2025-12-25| 829.94
#2025-12-26| 830.40
#2025-12-29| 819.38
#2025-12-30| 820.61
#2025-12-31| 814.59
#2026-01-01| 814.59
#2026-01-02| 826.25
#2026-01-05| 824.53
#2026-01-06| 834.79
#2026-01-07| 834.92
#2026-01-08| 834.62
#2026-01-09| 838.96
#2026-01-12| 845.03
#2026-01-13| 849.34
#2026-01-14| 853.91
#2026-01-15| 857.42
#2026-01-16| 859.47
#2026-01-19| 854.15
#2026-01-20| 858.65