Table Data - NASDAQ Hong Kong Mid Cap NTR Index
| Title | NASDAQ Hong Kong Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQHKMCN |
| 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 2026-02-06 |
| Last Updated | 2026-02-06 10:46 PM CST |
| Notes | For more information about this series, see: NQHKMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 328.50 |
| 2001-04-02 | 326.49 |
| 2001-04-03 | 320.91 |
| 2001-04-04 | 312.90 |
| 2001-04-05 | 312.89 |
| 2001-04-06 | 315.80 |
| 2001-04-09 | 309.79 |
| 2001-04-10 | 311.52 |
| 2001-04-11 | 317.08 |
| 2001-04-12 | 322.40 |
| 2001-04-13 | . |
| 2001-04-16 | 322.39 |
| 2001-04-17 | 313.89 |
| 2001-04-18 | 315.69 |
| 2001-04-19 | 324.68 |
| 2001-04-20 | 326.19 |
| 2001-04-23 | 325.35 |
| 2001-04-24 | 319.15 |
| 2001-04-25 | 319.97 |
| 2001-04-26 | 320.99 |
| 2001-04-27 | 322.79 |
| 2001-04-30 | 322.80 |
| 2001-05-01 | 322.80 |
| 2001-05-02 | 328.65 |
| 2001-05-03 | 330.12 |
| 2001-05-04 | 324.79 |
| 2001-05-07 | 325.51 |
| 2001-05-08 | 327.71 |
| 2001-05-09 | 328.73 |
| 2001-05-10 | 330.33 |
| 2001-05-11 | 332.05 |
| 2001-05-14 | 325.07 |
| 2001-05-15 | 325.76 |
| 2001-05-16 | 329.24 |
| 2001-05-17 | 332.19 |
| 2001-05-18 | 329.14 |
| 2001-05-21 | 332.65 |
| 2001-05-22 | 334.60 |
| 2001-05-23 | 334.18 |
| 2001-05-24 | 331.74 |
| 2001-05-25 | 331.68 |
| 2001-05-28 | . |
| 2001-05-29 | 330.74 |
| 2001-05-30 | 325.93 |
| 2001-05-31 | 317.13 |
| 2001-06-01 | 317.58 |
| 2001-06-04 | 321.08 |
| 2001-06-05 | 324.97 |
| 2001-06-06 | 328.63 |
| 2001-06-07 | 330.79 |
| 2001-06-08 | 331.24 |
| 2001-06-11 | 325.76 |
| 2001-06-12 | 322.18 |
| 2001-06-13 | 321.56 |
| 2001-06-14 | 316.25 |
| 2001-06-15 | 312.48 |
| 2001-06-18 | 311.41 |
| 2001-06-19 | 312.39 |
| 2001-06-20 | 309.39 |
| 2001-06-21 | 311.57 |
| 2001-06-22 | 311.09 |
| 2001-06-25 | 311.10 |
| 2001-06-26 | 306.85 |
| 2001-06-27 | 304.78 |
| 2001-06-28 | 302.55 |
| 2001-06-29 | 306.47 |
| 2001-07-02 | 306.48 |
| 2001-07-03 | 307.78 |
| 2001-07-04 | . |
| 2001-07-05 | 309.29 |
| 2001-07-06 | 309.29 |
| 2001-07-09 | 306.46 |
| 2001-07-10 | 307.65 |
| 2001-07-11 | 306.36 |
| 2001-07-12 | 308.70 |
| 2001-07-13 | 308.27 |
| 2001-07-16 | 307.82 |
| 2001-07-17 | 302.66 |
| 2001-07-18 | 303.00 |
| 2001-07-19 | 301.61 |
| 2001-07-20 | 301.70 |
| 2001-07-23 | 302.00 |
| 2001-07-24 | 298.58 |
| 2001-07-25 | 298.57 |
| 2001-07-26 | 297.61 |
| 2001-07-27 | 298.90 |
| 2001-07-30 | 297.33 |
| 2001-07-31 | 304.71 |
| 2001-08-01 | 307.69 |
| 2001-08-02 | 303.90 |
| 2001-08-03 | 302.22 |
| 2001-08-06 | 300.64 |
| 2001-08-07 | 297.74 |
| 2001-08-08 | 295.36 |
| 2001-08-09 | 290.54 |
| 2001-08-10 | 293.18 |
| 2001-08-13 | 292.04 |
| 2001-08-14 | 293.56 |
| 2001-08-15 | 295.18 |
| 2001-08-16 | 295.02 |
| 2001-08-17 | 296.69 |
| 2001-08-20 | 293.52 |
| 2001-08-21 | 289.02 |
| 2001-08-22 | 289.22 |
| 2001-08-23 | 289.65 |
| 2001-08-24 | 287.10 |
| 2001-08-27 | 290.24 |
| 2001-08-28 | 287.76 |
| 2001-08-29 | 284.84 |
| 2001-08-30 | 284.57 |
| 2001-08-31 | 282.90 |
| 2001-09-03 | . |
| 2001-09-04 | 283.43 |
| 2001-09-05 | 281.36 |
| 2001-09-06 | 275.27 |
| 2001-09-07 | 273.37 |
| 2001-09-10 | 273.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 247.64 |
| 2001-09-18 | 243.09 |
| 2001-09-19 | 246.34 |
| 2001-09-20 | 241.95 |
| 2001-09-21 | 237.96 |
| 2001-09-24 | 241.05 |
| 2001-09-25 | 244.43 |
| 2001-09-26 | 245.39 |
| 2001-09-27 | 253.00 |
| 2001-09-28 | 253.42 |
| 2001-10-01 | 253.45 |
| 2001-10-02 | 253.44 |
| 2001-10-03 | 253.26 |
| 2001-10-04 | 262.13 |
| 2001-10-05 | 266.73 |
| 2001-10-08 | 262.62 |
| 2001-10-09 | 272.34 |
| 2001-10-10 | 269.12 |
| 2001-10-11 | 271.16 |
| 2001-10-12 | 265.72 |
| 2001-10-15 | 265.12 |
| 2001-10-16 | 265.40 |
| 2001-10-17 | 269.24 |
| 2001-10-18 | 263.92 |
| 2001-10-19 | 263.87 |
| 2001-10-22 | 265.15 |
| 2001-10-23 | 270.57 |
| 2001-10-24 | 270.12 |
| 2001-10-25 | 270.13 |
| 2001-10-26 | 269.89 |
| 2001-10-29 | 263.48 |
| 2001-10-30 | 263.34 |
| 2001-10-31 | 263.27 |
| 2001-11-01 | 264.46 |
| 2001-11-02 | 263.81 |
| 2001-11-05 | 268.79 |
| 2001-11-06 | 265.99 |
| 2001-11-07 | 263.88 |
| 2001-11-08 | 270.43 |
| 2001-11-09 | 272.94 |
| 2001-11-12 | 272.18 |
| 2001-11-13 | 274.13 |
| 2001-11-14 | 279.83 |
| 2001-11-15 | 287.37 |
| 2001-11-16 | 286.03 |
| 2001-11-19 | 285.17 |
| 2001-11-20 | 285.78 |
| 2001-11-21 | 285.06 |
| 2001-11-22 | . |
| 2001-11-23 | 286.49 |
| 2001-11-26 | 285.83 |
| 2001-11-27 | 284.05 |
| 2001-11-28 | 279.93 |
| 2001-11-29 | 281.00 |
| 2001-11-30 | 283.58 |
| 2001-12-03 | 281.92 |
| 2001-12-04 | 286.56 |
| 2001-12-05 | 294.35 |
| 2001-12-06 | 292.11 |
| 2001-12-07 | 295.50 |
| 2001-12-10 | 294.43 |
| 2001-12-11 | 291.98 |
| 2001-12-12 | 293.46 |
| 2001-12-13 | 288.66 |
| 2001-12-14 | 290.53 |
| 2001-12-17 | 290.90 |
| 2001-12-18 | 290.54 |
| 2001-12-19 | 293.65 |
| 2001-12-20 | 297.04 |
| 2001-12-21 | 289.82 |
| 2001-12-24 | 291.23 |
| 2001-12-25 | . |
| 2001-12-26 | 291.22 |
| 2001-12-27 | 295.00 |
| 2001-12-28 | 295.03 |
| 2001-12-31 | 297.48 |
| 2002-01-01 | . |
| 2002-01-02 | 298.09 |
| 2002-01-03 | 298.87 |
| 2002-01-04 | 303.12 |
| 2002-01-07 | 308.86 |
| 2002-01-08 | 308.10 |
| 2002-01-09 | 303.13 |
| 2002-01-10 | 302.45 |
| 2002-01-11 | 299.94 |
| 2002-01-14 | 301.39 |
| 2002-01-15 | 296.72 |
| 2002-01-16 | 295.04 |
| 2002-01-17 | 295.43 |
| 2002-01-18 | 294.39 |
| 2002-01-21 | . |
| 2002-01-22 | 295.18 |
| 2002-01-23 | 293.12 |
| 2002-01-24 | 292.35 |
| 2002-01-25 | 295.26 |
| 2002-01-28 | 297.74 |
| 2002-01-29 | 297.75 |
| 2002-01-30 | 291.32 |
| 2002-01-31 | 290.42 |
| 2002-02-01 | 287.36 |
| 2002-02-04 | 288.86 |
| 2002-02-05 | 286.53 |
| 2002-02-06 | 288.19 |
| 2002-02-07 | 287.25 |
| 2002-02-08 | 291.32 |
| 2002-02-11 | 297.75 |
| 2002-02-12 | 297.75 |
| 2002-02-13 | 297.75 |
| 2002-02-14 | 297.75 |
| 2002-02-15 | 298.09 |
| 2002-02-18 | . |
| 2002-02-19 | 294.30 |
| 2002-02-20 | 297.34 |
| 2002-02-21 | 300.21 |
| 2002-02-22 | 297.38 |
| 2002-02-25 | 293.83 |
| 2002-02-26 | 296.49 |
| 2002-02-27 | 298.45 |
| 2002-02-28 | 293.89 |
| 2002-03-01 | 292.32 |
| 2002-03-04 | 296.78 |
| 2002-03-05 | 303.52 |
| 2002-03-06 | 302.55 |
| 2002-03-07 | 308.07 |
| 2002-03-08 | 308.41 |
| 2002-03-11 | 310.09 |
| 2002-03-12 | 308.36 |
| 2002-03-13 | 306.36 |
| 2002-03-14 | 305.38 |
| 2002-03-15 | 304.61 |
| 2002-03-18 | 305.17 |
| 2002-03-19 | 305.86 |
| 2002-03-20 | 302.73 |
| 2002-03-21 | 298.83 |
| 2002-03-22 | 299.63 |
| 2002-03-25 | 301.22 |
| 2002-03-26 | 302.13 |
| 2002-03-27 | 306.11 |
| 2002-03-28 | 307.35 |
| 2002-03-29 | . |
| 2002-04-01 | 307.35 |
| 2002-04-02 | 301.69 |
| 2002-04-03 | 300.70 |
| 2002-04-04 | 300.51 |
| 2002-04-05 | 300.51 |
| 2002-04-08 | 298.87 |
| 2002-04-09 | 298.42 |
| 2002-04-10 | 296.68 |
| 2002-04-11 | 300.83 |
| 2002-04-12 | 302.22 |
| 2002-04-15 | 306.20 |
| 2002-04-16 | 304.46 |
| 2002-04-17 | 310.13 |
| 2002-04-18 | 311.71 |
| 2002-04-19 | 314.62 |
| 2002-04-22 | 316.83 |
| 2002-04-23 | 322.29 |
| 2002-04-24 | 325.26 |
| 2002-04-25 | 324.82 |
| 2002-04-26 | 324.43 |
| 2002-04-29 | 323.02 |
| 2002-04-30 | 327.41 |
| 2002-05-01 | 327.42 |
| 2002-05-02 | 336.24 |
| 2002-05-03 | 334.24 |
| 2002-05-06 | 331.16 |
| 2002-05-07 | 334.16 |
| 2002-05-08 | 331.28 |
| 2002-05-09 | 332.47 |
| 2002-05-10 | 331.61 |
| 2002-05-13 | 331.44 |
| 2002-05-14 | 331.22 |
| 2002-05-15 | 334.31 |
| 2002-05-16 | 333.54 |
| 2002-05-17 | 334.72 |
| 2002-05-20 | 334.71 |
| 2002-05-21 | 329.60 |
| 2002-05-22 | 328.35 |
| 2002-05-23 | 325.99 |
| 2002-05-24 | 327.48 |
| 2002-05-27 | . |
| 2002-05-28 | 324.70 |
| 2002-05-29 | 322.06 |
| 2002-05-30 | 321.35 |
| 2002-05-31 | 316.51 |
| 2002-06-03 | 317.97 |
| 2002-06-04 | 316.86 |
| 2002-06-05 | 319.02 |
| 2002-06-06 | 316.71 |
| 2002-06-07 | 314.84 |
| 2002-06-10 | 319.11 |
| 2002-06-11 | 315.13 |
| 2002-06-12 | 313.32 |
| 2002-06-13 | 312.94 |
| 2002-06-14 | 308.50 |
| 2002-06-17 | 305.49 |
| 2002-06-18 | 305.01 |
| 2002-06-19 | 300.44 |
| 2002-06-20 | 303.65 |
| 2002-06-21 | 301.50 |
| 2002-06-24 | 303.89 |
| 2002-06-25 | 303.52 |
| 2002-06-26 | 294.81 |
| 2002-06-27 | 299.37 |
| 2002-06-28 | 300.98 |
| 2002-07-01 | 300.98 |
| 2002-07-02 | 297.44 |
| 2002-07-03 | 300.41 |
| 2002-07-04 | . |
| 2002-07-05 | 306.19 |
| 2002-07-08 | 304.93 |
| 2002-07-09 | 303.70 |
| 2002-07-10 | 303.70 |
| 2002-07-11 | 297.14 |
| 2002-07-12 | 299.04 |
| 2002-07-15 | 298.16 |
| 2002-07-16 | 294.34 |
| 2002-07-17 | 289.55 |
| 2002-07-18 | 288.95 |
| 2002-07-19 | 285.27 |
| 2002-07-22 | 280.53 |
| 2002-07-23 | 288.00 |
| 2002-07-24 | 280.71 |
| 2002-07-25 | 278.14 |
| 2002-07-26 | 272.39 |
| 2002-07-29 | 275.39 |
| 2002-07-30 | 280.02 |
| 2002-07-31 | 281.49 |
| 2002-08-01 | 278.85 |
| 2002-08-02 | 276.68 |
| 2002-08-05 | 270.27 |
| 2002-08-06 | 263.57 |
| 2002-08-07 | 270.98 |
| 2002-08-08 | 272.45 |
| 2002-08-09 | 272.98 |
| 2002-08-12 | 268.27 |
| 2002-08-13 | 271.30 |
| 2002-08-14 | 267.58 |
| 2002-08-15 | 273.58 |
| 2002-08-16 | 276.35 |
| 2002-08-19 | 274.09 |
| 2002-08-20 | 278.44 |
| 2002-08-21 | 280.40 |
| 2002-08-22 | 282.00 |
| 2002-08-23 | 281.59 |
| 2002-08-26 | 279.83 |
| 2002-08-27 | 278.04 |
| 2002-08-28 | 276.83 |
| 2002-08-29 | 274.96 |
| 2002-08-30 | 273.66 |
| 2002-09-02 | . |
| 2002-09-03 | 268.06 |
| 2002-09-04 | 271.56 |
| 2002-09-05 | 268.61 |
| 2002-09-06 | 269.52 |
| 2002-09-09 | 268.79 |
| 2002-09-10 | 274.16 |
| 2002-09-11 | 273.40 |
| 2002-09-12 | 275.78 |
| 2002-09-13 | 268.75 |
| 2002-09-16 | 265.47 |
| 2002-09-17 | 270.54 |
| 2002-09-18 | 266.47 |
| 2002-09-19 | 267.22 |
| 2002-09-20 | 263.35 |
| 2002-09-23 | 263.17 |
| 2002-09-24 | 261.78 |
| 2002-09-25 | 260.52 |
| 2002-09-26 | 262.85 |
| 2002-09-27 | 263.61 |
| 2002-09-30 | 259.69 |
| 2002-10-01 | 259.70 |
| 2002-10-02 | 257.22 |
| 2002-10-03 | 252.52 |
| 2002-10-04 | 252.66 |
| 2002-10-07 | 250.23 |
| 2002-10-08 | 252.45 |
| 2002-10-09 | 251.38 |
| 2002-10-10 | 248.66 |
| 2002-10-11 | 250.10 |
| 2002-10-14 | 250.10 |
| 2002-10-15 | 260.10 |
| 2002-10-16 | 266.01 |
| 2002-10-17 | 270.32 |
| 2002-10-18 | 272.17 |
| 2002-10-21 | 269.24 |
| 2002-10-22 | 267.58 |
| 2002-10-23 | 277.55 |
| 2002-10-24 | 279.14 |
| 2002-10-25 | 278.40 |
| 2002-10-28 | 281.98 |
| 2002-10-29 | 274.70 |
| 2002-10-30 | 273.02 |
| 2002-10-31 | 269.67 |
| 2002-11-01 | 266.26 |
| 2002-11-04 | 277.39 |
| 2002-11-05 | 274.88 |
| 2002-11-06 | 277.88 |
| 2002-11-07 | 281.52 |
| 2002-11-08 | 277.44 |
| 2002-11-11 | 272.04 |
| 2002-11-12 | 274.67 |
| 2002-11-13 | 274.70 |
| 2002-11-14 | 278.78 |
| 2002-11-15 | 286.61 |
| 2002-11-18 | 282.65 |
| 2002-11-19 | 285.44 |
| 2002-11-20 | 285.64 |
| 2002-11-21 | 285.74 |
| 2002-11-22 | 286.23 |
| 2002-11-25 | 287.87 |
| 2002-11-26 | 287.00 |
| 2002-11-27 | 288.84 |
| 2002-11-28 | . |
| 2002-11-29 | 288.23 |
| 2002-12-02 | 292.76 |
| 2002-12-03 | 292.90 |
| 2002-12-04 | 285.53 |
| 2002-12-05 | 286.42 |
| 2002-12-06 | 285.80 |
| 2002-12-09 | 280.01 |
| 2002-12-10 | 280.96 |
| 2002-12-11 | 278.07 |
| 2002-12-12 | 277.63 |
| 2002-12-13 | 277.79 |
| 2002-12-16 | 277.22 |
| 2002-12-17 | 276.85 |
| 2002-12-18 | 271.97 |
| 2002-12-19 | 270.94 |
| 2002-12-20 | 274.47 |
| 2002-12-23 | 273.95 |
| 2002-12-24 | 274.22 |
| 2002-12-25 | . |
| 2002-12-26 | 274.23 |
| 2002-12-27 | 268.85 |
| 2002-12-30 | 263.13 |
| 2002-12-31 | 265.32 |
| 2003-01-01 | . |
| 2003-01-02 | 266.44 |
| 2003-01-03 | 273.51 |
| 2003-01-06 | 274.77 |
| 2003-01-07 | 273.66 |
| 2003-01-08 | 275.32 |
| 2003-01-09 | 274.67 |
| 2003-01-10 | 276.95 |
| 2003-01-13 | 281.61 |
| 2003-01-14 | 282.35 |
| 2003-01-15 | 287.63 |
| 2003-01-16 | 285.61 |
| 2003-01-17 | 280.60 |
| 2003-01-20 | . |
| 2003-01-21 | 278.97 |
| 2003-01-22 | 279.22 |
| 2003-01-23 | 280.95 |
| 2003-01-24 | 277.60 |
| 2003-01-27 | 271.36 |
| 2003-01-28 | 274.71 |
| 2003-01-29 | 270.50 |
| 2003-01-30 | 272.88 |
| 2003-01-31 | 272.89 |
| 2003-02-03 | 272.88 |
| 2003-02-04 | 272.89 |
| 2003-02-05 | 270.84 |
| 2003-02-06 | 269.44 |
| 2003-02-07 | 272.56 |
| 2003-02-10 | 275.26 |
| 2003-02-11 | 273.67 |
| 2003-02-12 | 277.85 |
| 2003-02-13 | 272.10 |
| 2003-02-14 | 273.04 |
| 2003-02-17 | . |
| 2003-02-18 | 278.94 |
| 2003-02-19 | 280.02 |
| 2003-02-20 | 277.55 |
| 2003-02-21 | 272.82 |
| 2003-02-24 | 272.76 |
| 2003-02-25 | 270.45 |
| 2003-02-26 | 270.59 |
| 2003-02-27 | 269.66 |
| 2003-02-28 | 270.52 |
| 2003-03-03 | 275.87 |
| 2003-03-04 | 275.17 |
| 2003-03-05 | 273.99 |
| 2003-03-06 | 270.20 |
| 2003-03-07 | 267.04 |
| 2003-03-10 | 267.89 |
| 2003-03-11 | 267.84 |
| 2003-03-12 | 267.77 |
| 2003-03-13 | 266.61 |
| 2003-03-14 | 270.24 |
| 2003-03-17 | 266.28 |
| 2003-03-18 | 271.91 |
| 2003-03-19 | 279.08 |
| 2003-03-20 | 280.66 |
| 2003-03-21 | 280.00 |
| 2003-03-24 | 279.63 |
| 2003-03-25 | 279.59 |
| 2003-03-26 | 279.49 |
| 2003-03-27 | 271.86 |
| 2003-03-28 | 272.35 |
| 2003-03-31 | 262.34 |
| 2003-04-01 | 257.75 |
| 2003-04-02 | 260.26 |
| 2003-04-03 | 259.74 |
| 2003-04-04 | 267.09 |
| 2003-04-07 | 269.72 |
| 2003-04-08 | 262.84 |
| 2003-04-09 | 255.21 |
| 2003-04-10 | 255.39 |
| 2003-04-11 | 256.52 |
| 2003-04-14 | 251.89 |
| 2003-04-15 | 253.30 |
| 2003-04-16 | 256.48 |
| 2003-04-17 | 254.05 |
| 2003-04-18 | . |
| 2003-04-21 | 254.05 |
| 2003-04-22 | 253.54 |
| 2003-04-23 | 251.94 |
| 2003-04-24 | 250.65 |
| 2003-04-25 | 249.03 |
| 2003-04-28 | 251.56 |
| 2003-04-29 | 265.53 |
| 2003-04-30 | 262.23 |
| 2003-05-01 | 262.23 |
| 2003-05-02 | 267.49 |
| 2003-05-05 | 271.69 |
| 2003-05-06 | 271.74 |
| 2003-05-07 | 268.82 |
| 2003-05-08 | 268.82 |
| 2003-05-09 | 269.17 |
| 2003-05-12 | 272.04 |
| 2003-05-13 | 271.79 |
| 2003-05-14 | 271.06 |
| 2003-05-15 | 272.06 |
| 2003-05-16 | 272.73 |
| 2003-05-19 | 272.59 |
| 2003-05-20 | 271.72 |
| 2003-05-21 | 270.76 |
| 2003-05-22 | 273.02 |
| 2003-05-23 | 279.10 |
| 2003-05-26 | . |
| 2003-05-27 | 283.38 |
| 2003-05-28 | 284.98 |
| 2003-05-29 | 285.42 |
| 2003-05-30 | 284.06 |
| 2003-06-02 | 292.43 |
| 2003-06-03 | 291.82 |
| 2003-06-04 | 291.81 |
| 2003-06-05 | 290.25 |
| 2003-06-06 | 291.90 |
| 2003-06-09 | 294.50 |
| 2003-06-10 | 295.65 |
| 2003-06-11 | 295.78 |
| 2003-06-12 | 296.38 |
| 2003-06-13 | 298.84 |
| 2003-06-16 | 297.33 |
| 2003-06-17 | 301.51 |
| 2003-06-18 | 299.73 |
| 2003-06-19 | 299.71 |
| 2003-06-20 | 299.11 |
| 2003-06-23 | 292.44 |
| 2003-06-24 | 288.55 |
| 2003-06-25 | 290.19 |
| 2003-06-26 | 293.36 |
| 2003-06-27 | 295.22 |
| 2003-06-30 | 291.90 |
| 2003-07-01 | 291.89 |
| 2003-07-02 | 295.18 |
| 2003-07-03 | 295.78 |
| 2003-07-04 | . |
| 2003-07-07 | 303.66 |
| 2003-07-08 | 305.31 |
| 2003-07-09 | 309.44 |
| 2003-07-10 | 306.47 |
| 2003-07-11 | 303.04 |
| 2003-07-14 | 310.13 |
| 2003-07-15 | 306.25 |
| 2003-07-16 | 306.91 |
| 2003-07-17 | 306.32 |
| 2003-07-18 | 306.14 |
| 2003-07-21 | 303.42 |
| 2003-07-22 | 302.16 |
| 2003-07-23 | 298.05 |
| 2003-07-24 | 299.86 |
| 2003-07-25 | 300.95 |
| 2003-07-28 | 306.19 |
| 2003-07-29 | 306.50 |
| 2003-07-30 | 306.38 |
| 2003-07-31 | 306.57 |
| 2003-08-01 | 310.40 |
| 2003-08-04 | 308.96 |
| 2003-08-05 | 308.54 |
| 2003-08-06 | 301.76 |
| 2003-08-07 | 299.78 |
| 2003-08-08 | 300.31 |
| 2003-08-11 | 305.88 |
| 2003-08-12 | 310.79 |
| 2003-08-13 | 315.31 |
| 2003-08-14 | 317.08 |
| 2003-08-15 | 315.37 |
| 2003-08-18 | 318.16 |
| 2003-08-19 | 321.04 |
| 2003-08-20 | 322.31 |
| 2003-08-21 | 331.83 |
| 2003-08-22 | 337.46 |
| 2003-08-25 | 337.08 |
| 2003-08-26 | 337.45 |
| 2003-08-27 | 336.04 |
| 2003-08-28 | 338.30 |
| 2003-08-29 | 344.27 |
| 2003-09-01 | . |
| 2003-09-02 | 351.16 |
| 2003-09-03 | 359.42 |
| 2003-09-04 | 364.51 |
| 2003-09-05 | 361.63 |
| 2003-09-08 | 360.74 |
| 2003-09-09 | 355.56 |
| 2003-09-10 | 344.47 |
| 2003-09-11 | 348.59 |
| 2003-09-12 | 348.58 |
| 2003-09-15 | 352.85 |
| 2003-09-16 | 357.10 |
| 2003-09-17 | 358.82 |
| 2003-09-18 | 353.87 |
| 2003-09-19 | 346.25 |
| 2003-09-22 | 344.97 |
| 2003-09-23 | 354.41 |
| 2003-09-24 | 368.50 |
| 2003-09-25 | 368.64 |
| 2003-09-26 | 370.73 |
| 2003-09-29 | 363.81 |
| 2003-09-30 | 367.35 |
| 2003-10-01 | 367.62 |
| 2003-10-02 | 380.22 |
| 2003-10-03 | 379.13 |
| 2003-10-06 | 384.16 |
| 2003-10-07 | 377.14 |
| 2003-10-08 | 371.57 |
| 2003-10-09 | 374.76 |
| 2003-10-10 | 377.75 |
| 2003-10-13 | 377.14 |
| 2003-10-14 | 372.33 |
| 2003-10-15 | 377.08 |
| 2003-10-16 | 376.16 |
| 2003-10-17 | 375.37 |
| 2003-10-20 | 377.86 |
| 2003-10-21 | 380.20 |
| 2003-10-22 | 378.71 |
| 2003-10-23 | 366.21 |
| 2003-10-24 | 365.54 |
| 2003-10-27 | 367.81 |
| 2003-10-28 | 375.70 |
| 2003-10-29 | 375.81 |
| 2003-10-30 | 374.38 |
| 2003-10-31 | 375.69 |
| 2003-11-03 | 378.42 |
| 2003-11-04 | 382.25 |
| 2003-11-05 | 382.56 |
| 2003-11-06 | 377.68 |
| 2003-11-07 | 378.60 |
| 2003-11-10 | 376.66 |
| 2003-11-11 | 372.25 |
| 2003-11-12 | 368.58 |
| 2003-11-13 | 373.98 |
| 2003-11-14 | 374.22 |
| 2003-11-17 | 367.17 |
| 2003-11-18 | 366.76 |
| 2003-11-19 | 363.17 |
| 2003-11-20 | 363.89 |
| 2003-11-21 | 362.76 |
| 2003-11-24 | 360.68 |
| 2003-11-25 | 367.92 |
| 2003-11-26 | 371.61 |
| 2003-11-27 | . |
| 2003-11-28 | 378.45 |
| 2003-12-01 | 383.76 |
| 2003-12-02 | 384.71 |
| 2003-12-03 | 383.65 |
| 2003-12-04 | 384.95 |
| 2003-12-05 | 384.43 |
| 2003-12-08 | 381.23 |
| 2003-12-09 | 385.36 |
| 2003-12-10 | 383.78 |
| 2003-12-11 | 389.05 |
| 2003-12-12 | 389.91 |
| 2003-12-15 | 387.96 |
| 2003-12-16 | 379.71 |
| 2003-12-17 | 375.92 |
| 2003-12-18 | 374.63 |
| 2003-12-19 | 378.63 |
| 2003-12-22 | 381.30 |
| 2003-12-23 | 381.96 |
| 2003-12-24 | 382.31 |
| 2003-12-25 | . |
| 2003-12-26 | 382.28 |
| 2003-12-29 | 380.98 |
| 2003-12-30 | 384.38 |
| 2003-12-31 | 386.85 |
| 2004-01-01 | . |
| 2004-01-02 | 392.90 |
| 2004-01-05 | 398.03 |
| 2004-01-06 | 402.21 |
| 2004-01-07 | 403.66 |
| 2004-01-08 | 402.12 |
| 2004-01-09 | 410.75 |
| 2004-01-12 | 411.49 |
| 2004-01-13 | 412.90 |
| 2004-01-14 | 414.95 |
| 2004-01-15 | 413.21 |
| 2004-01-16 | 411.06 |
| 2004-01-19 | . |
| 2004-01-20 | 424.22 |
| 2004-01-21 | 428.90 |
| 2004-01-22 | 428.93 |
| 2004-01-23 | 428.94 |
| 2004-01-26 | 433.31 |
| 2004-01-27 | 437.50 |
| 2004-01-28 | 426.72 |
| 2004-01-29 | 419.38 |
| 2004-01-30 | 417.83 |
| 2004-02-02 | 408.51 |
| 2004-02-03 | 413.45 |
| 2004-02-04 | 414.84 |
| 2004-02-05 | 412.54 |
| 2004-02-06 | 420.57 |
| 2004-02-09 | 429.59 |
| 2004-02-10 | 428.37 |
| 2004-02-11 | 427.92 |
| 2004-02-12 | 433.56 |
| 2004-02-13 | 435.39 |
| 2004-02-16 | . |
| 2004-02-17 | 439.29 |
| 2004-02-18 | 440.84 |
| 2004-02-19 | 439.00 |
| 2004-02-20 | 435.87 |
| 2004-02-23 | 431.83 |
| 2004-02-24 | 434.62 |
| 2004-02-25 | 427.02 |
| 2004-02-26 | 429.05 |
| 2004-02-27 | 435.00 |
| 2004-03-01 | 439.22 |
| 2004-03-02 | 436.60 |
| 2004-03-03 | 430.07 |
| 2004-03-04 | 429.79 |
| 2004-03-05 | 432.41 |
| 2004-03-08 | 435.41 |
| 2004-03-09 | 429.12 |
| 2004-03-10 | 423.27 |
| 2004-03-11 | 417.46 |
| 2004-03-12 | 413.96 |
| 2004-03-15 | 416.55 |
| 2004-03-16 | 417.16 |
| 2004-03-17 | 420.22 |
| 2004-03-18 | 418.61 |
| 2004-03-19 | 422.02 |
| 2004-03-22 | 416.46 |
| 2004-03-23 | 419.35 |
| 2004-03-24 | 422.36 |
| 2004-03-25 | 414.00 |
| 2004-03-26 | 414.67 |
| 2004-03-29 | 412.62 |
| 2004-03-30 | 418.87 |
| 2004-03-31 | 418.89 |
| 2004-04-01 | 421.41 |
| 2004-04-02 | 424.90 |
| 2004-04-05 | 424.83 |
| 2004-04-06 | 433.88 |
| 2004-04-07 | 436.53 |
| 2004-04-08 | 436.39 |
| 2004-04-09 | . |
| 2004-04-12 | 436.37 |
| 2004-04-13 | 443.26 |
| 2004-04-14 | 428.23 |
| 2004-04-15 | 418.17 |
| 2004-04-16 | 419.15 |
| 2004-04-19 | 418.96 |
| 2004-04-20 | 418.61 |
| 2004-04-21 | 411.54 |
| 2004-04-22 | 406.73 |
| 2004-04-23 | 417.33 |
| 2004-04-26 | 407.34 |
| 2004-04-27 | 408.81 |
| 2004-04-28 | 409.37 |
| 2004-04-29 | 402.77 |
| 2004-04-30 | 402.66 |
| 2004-05-03 | 403.10 |
| 2004-05-04 | 413.33 |
| 2004-05-05 | 405.52 |
| 2004-05-06 | 406.61 |
| 2004-05-07 | 398.94 |
| 2004-05-10 | 374.49 |
| 2004-05-11 | 377.45 |
| 2004-05-12 | 380.71 |
| 2004-05-13 | 370.47 |
| 2004-05-14 | 362.92 |
| 2004-05-17 | 348.78 |
| 2004-05-18 | 353.72 |
| 2004-05-19 | 377.86 |
| 2004-05-20 | 372.39 |
| 2004-05-21 | 383.95 |
| 2004-05-24 | 388.20 |
| 2004-05-25 | 387.21 |
| 2004-05-26 | 387.19 |
| 2004-05-27 | 394.05 |
| 2004-05-28 | 399.30 |
| 2004-05-31 | . |
| 2004-06-01 | 396.52 |
| 2004-06-02 | 397.35 |
| 2004-06-03 | 387.56 |
| 2004-06-04 | 390.44 |
| 2004-06-07 | 404.48 |
| 2004-06-08 | 405.27 |
| 2004-06-09 | 403.21 |
| 2004-06-10 | 408.15 |
| 2004-06-11 | . |
| 2004-06-14 | 397.02 |
| 2004-06-15 | 395.61 |
| 2004-06-16 | 399.70 |
| 2004-06-17 | 395.92 |
| 2004-06-18 | 391.04 |
| 2004-06-21 | 388.35 |
| 2004-06-22 | 388.33 |
| 2004-06-23 | 388.05 |
| 2004-06-24 | 396.29 |
| 2004-06-25 | 396.43 |
| 2004-06-28 | 398.84 |
| 2004-06-29 | 395.51 |
| 2004-06-30 | 403.68 |
| 2004-07-01 | 403.69 |
| 2004-07-02 | 402.00 |
| 2004-07-05 | . |
| 2004-07-06 | 407.92 |
| 2004-07-07 | 411.42 |
| 2004-07-08 | 404.21 |
| 2004-07-09 | 407.04 |
| 2004-07-12 | 408.85 |
| 2004-07-13 | 403.56 |
| 2004-07-14 | 399.51 |
| 2004-07-15 | 399.00 |
| 2004-07-16 | 403.47 |
| 2004-07-19 | 407.69 |
| 2004-07-20 | 406.74 |
| 2004-07-21 | 417.15 |
| 2004-07-22 | 415.07 |
| 2004-07-23 | 416.47 |
| 2004-07-26 | 414.64 |
| 2004-07-27 | 413.86 |
| 2004-07-28 | 415.23 |
| 2004-07-29 | 409.55 |
| 2004-07-30 | 411.82 |
| 2004-08-02 | 409.11 |
| 2004-08-03 | 410.22 |
| 2004-08-04 | 408.36 |
| 2004-08-05 | 416.67 |
| 2004-08-06 | 413.80 |
| 2004-08-09 | 414.00 |
| 2004-08-10 | 412.81 |
| 2004-08-11 | 407.89 |
| 2004-08-12 | 407.60 |
| 2004-08-13 | 404.73 |
| 2004-08-16 | 396.80 |
| 2004-08-17 | 398.88 |
| 2004-08-18 | 401.13 |
| 2004-08-19 | 409.30 |
| 2004-08-20 | 407.84 |
| 2004-08-23 | 410.80 |
| 2004-08-24 | 419.22 |
| 2004-08-25 | 426.37 |
| 2004-08-26 | 427.57 |
| 2004-08-27 | 423.08 |
| 2004-08-30 | 426.68 |
| 2004-08-31 | 429.16 |
| 2004-09-01 | 433.68 |
| 2004-09-02 | 433.30 |
| 2004-09-03 | 428.30 |
| 2004-09-06 | . |
| 2004-09-07 | 440.09 |
| 2004-09-08 | 438.38 |
| 2004-09-09 | 437.78 |
| 2004-09-10 | 439.07 |
| 2004-09-13 | 446.97 |
| 2004-09-14 | 445.78 |
| 2004-09-15 | 443.84 |
| 2004-09-16 | 449.66 |
| 2004-09-17 | 450.55 |
| 2004-09-20 | 449.53 |
| 2004-09-21 | 451.46 |
| 2004-09-22 | 450.31 |
| 2004-09-23 | 447.25 |
| 2004-09-24 | 438.09 |
| 2004-09-27 | 437.90 |
| 2004-09-28 | 434.87 |
| 2004-09-29 | 434.90 |
| 2004-09-30 | 439.51 |
| 2004-10-01 | 439.56 |
| 2004-10-04 | 449.16 |
| 2004-10-05 | 451.58 |
| 2004-10-06 | 447.18 |
| 2004-10-07 | 447.51 |
| 2004-10-08 | 444.33 |
| 2004-10-11 | 443.18 |
| 2004-10-12 | 442.34 |
| 2004-10-13 | 440.87 |
| 2004-10-14 | 436.84 |
| 2004-10-15 | 438.44 |
| 2004-10-18 | 438.30 |
| 2004-10-19 | 442.13 |
| 2004-10-20 | 435.39 |
| 2004-10-21 | 434.54 |
| 2004-10-22 | 434.46 |
| 2004-10-25 | 428.10 |
| 2004-10-26 | 429.19 |
| 2004-10-27 | 428.24 |
| 2004-10-28 | 438.67 |
| 2004-10-29 | 438.21 |
| 2004-11-01 | 438.47 |
| 2004-11-02 | 447.92 |
| 2004-11-03 | 454.71 |
| 2004-11-04 | 451.66 |
| 2004-11-05 | 457.83 |
| 2004-11-08 | 458.72 |
| 2004-11-09 | 458.97 |
| 2004-11-10 | 463.00 |
| 2004-11-11 | 460.75 |
| 2004-11-12 | 464.81 |
| 2004-11-15 | 468.13 |
| 2004-11-16 | 463.96 |
| 2004-11-17 | 468.73 |
| 2004-11-18 | 469.14 |
| 2004-11-19 | 472.08 |
| 2004-11-22 | 470.52 |
| 2004-11-23 | 477.61 |
| 2004-11-24 | 475.69 |
| 2004-11-25 | . |
| 2004-11-26 | 475.08 |
| 2004-11-29 | 476.51 |
| 2004-11-30 | 473.25 |
| 2004-12-01 | 472.05 |
| 2004-12-02 | 474.19 |
| 2004-12-03 | 474.55 |
| 2004-12-06 | 473.56 |
| 2004-12-07 | 472.06 |
| 2004-12-08 | 467.92 |
| 2004-12-09 | 465.63 |
| 2004-12-10 | 463.70 |
| 2004-12-13 | 462.75 |
| 2004-12-14 | 467.37 |
| 2004-12-15 | 469.79 |
| 2004-12-16 | 470.10 |
| 2004-12-17 | 471.63 |
| 2004-12-20 | 476.68 |
| 2004-12-21 | 476.78 |
| 2004-12-22 | 476.04 |
| 2004-12-23 | 476.74 |
| 2004-12-24 | . |
| 2004-12-27 | 476.68 |
| 2004-12-28 | 479.67 |
| 2004-12-29 | 479.69 |
| 2004-12-30 | 476.49 |
| 2004-12-31 | 478.55 |
| 2005-01-03 | 479.55 |
| 2005-01-04 | 472.25 |
| 2005-01-05 | 461.16 |
| 2005-01-06 | 460.08 |
| 2005-01-07 | 458.51 |
| 2005-01-10 | 458.43 |
| 2005-01-11 | 455.88 |
| 2005-01-12 | 457.10 |
| 2005-01-13 | 457.42 |
| 2005-01-14 | 453.99 |
| 2005-01-17 | . |
| 2005-01-18 | 457.28 |
| 2005-01-19 | 457.45 |
| 2005-01-20 | 450.22 |
| 2005-01-21 | 446.50 |
| 2005-01-24 | 443.83 |
| 2005-01-25 | 450.54 |
| 2005-01-26 | 454.76 |
| 2005-01-27 | 452.49 |
#2005-01-28| 455.21
#2005-01-31| 458.49
#2005-02-01| 453.31
#2005-02-02| 452.83
#2005-02-03| 452.61
#2005-02-04| 454.58
#2005-02-07| 460.61
#2005-02-08| 462.22
#2005-02-09| 462.22
#2005-02-10| 462.22
#2005-02-11| 462.20
#2005-02-14| 463.96
#2005-02-15| 464.46
#2005-02-16| 465.90
#2005-02-17| 463.48
#2005-02-18| 468.24
#2005-02-21| .
#2005-02-22| 467.96
#2005-02-23| 464.00
#2005-02-24| 466.59
#2005-02-25| 472.06
#2005-02-28| 472.22
#2005-03-01| 471.05
#2005-03-02| 466.59
#2005-03-03| 466.72
#2005-03-04| 460.38
#2005-03-07| 464.30
#2005-03-08| 467.45
#2005-03-09| 468.77
#2005-03-10| 464.35
#2005-03-11| 466.06
#2005-03-14| 464.59
#2005-03-15| 461.17
#2005-03-16| 464.22
#2005-03-17| 461.89
#2005-03-18| 461.87
#2005-03-21| 462.87
#2005-03-22| 462.37
#2005-03-23| 458.94
#2005-03-24| 459.13
#2005-03-25| .
#2005-03-28| 459.13
#2005-03-29| 453.24
#2005-03-30| 453.15
#2005-03-31| 457.56
#2005-04-01| 458.49
#2005-04-04| 459.09
#2005-04-05| 459.07
#2005-04-06| 457.23
#2005-04-07| 459.30
#2005-04-08| 462.29
#2005-04-11| 461.53
#2005-04-12| 462.26
#2005-04-13| 466.59
#2005-04-14| 466.00
#2005-04-15| 462.07
#2005-04-18| 451.44
#2005-04-19| 454.95
#2005-04-20| 456.96
#2005-04-21| 461.02
#2005-04-22| 462.69
#2005-04-25| 465.05
#2005-04-26| 470.33
#2005-04-27| 469.75
#2005-04-28| 474.36
#2005-04-29| 474.63
#2005-05-02| 474.57
#2005-05-03| 476.20
#2005-05-04| 477.55
#2005-05-05| 482.12
#2005-05-06| 479.78
#2005-05-09| 482.02
#2005-05-10| 481.79
#2005-05-11| 478.80
#2005-05-12| 480.55
#2005-05-13| 478.81
#2005-05-16| 478.75
#2005-05-17| 473.40
#2005-05-18| 473.78
#2005-05-19| 475.41
#2005-05-20| 473.49
#2005-05-23| 472.41
#2005-05-24| 474.81
#2005-05-25| 469.60
#2005-05-26| 469.65
#2005-05-27| 475.78
#2005-05-30| .
#2005-05-31| 480.02
#2005-06-01| 477.75
#2005-06-02| 477.41
#2005-06-03| 477.55
#2005-06-06| 478.17
#2005-06-07| 476.61
#2005-06-08| 477.99
#2005-06-09| 480.47
#2005-06-10| 480.67
#2005-06-13| 480.50
#2005-06-14| 481.60
#2005-06-15| 481.98
#2005-06-16| 479.86
#2005-06-17| 485.36
#2005-06-20| 485.34
#2005-06-21| 486.56
#2005-06-22| 493.30
#2005-06-23| 497.01
#2005-06-24| 499.61
#2005-06-27| 497.31
#2005-06-28| 499.18
#2005-06-29| 501.27
#2005-06-30| 502.85
#2005-07-01| 502.90
#2005-07-04| .
#2005-07-05| 503.03
#2005-07-06| 503.40
#2005-07-07| 499.31
#2005-07-08| 497.66
#2005-07-11| 504.86
#2005-07-12| 504.42
#2005-07-13| 508.66
#2005-07-14| 514.38
#2005-07-15| 516.17
#2005-07-18| 523.69
#2005-07-19| 522.76
#2005-07-20| 524.86
#2005-07-21| 523.84
#2005-07-22| 528.49
#2005-07-25| 529.17
#2005-07-26| 527.73
#2005-07-27| 528.76
#2005-07-28| 530.87
#2005-07-29| 532.42
#2005-08-01| 534.62
#2005-08-02| 537.76
#2005-08-03| 536.79
#2005-08-04| 536.49
#2005-08-05| 534.12
#2005-08-08| 532.96
#2005-08-09| 529.86
#2005-08-10| 534.79
#2005-08-11| 535.49
#2005-08-12| 530.81
#2005-08-15| 530.62
#2005-08-16| 531.92
#2005-08-17| 532.67
#2005-08-18| 525.48
#2005-08-19| 523.69
#2005-08-22| 527.41
#2005-08-23| 522.17
#2005-08-24| 518.39
#2005-08-25| 516.62
#2005-08-26| 519.31
#2005-08-29| 515.31
#2005-08-30| 519.12
#2005-08-31| 521.25
#2005-09-01| 530.67
#2005-09-02| 531.05
#2005-09-05| .
#2005-09-06| 529.76
#2005-09-07| 531.81
#2005-09-08| 532.15
#2005-09-09| 533.39
#2005-09-12| 534.24
#2005-09-13| 533.48
#2005-09-14| 533.50
#2005-09-15| 532.47
#2005-09-16| 530.12
#2005-09-19| 530.06
#2005-09-20| 532.86
#2005-09-21| 532.28
#2005-09-22| 528.47
#2005-09-23| 527.10
#2005-09-26| 532.98
#2005-09-27| 534.44
#2005-09-28| 535.80
#2005-09-29| 542.03
#2005-09-30| 541.00
#2005-10-03| 543.23
#2005-10-04| 545.75
#2005-10-05| 538.53
#2005-10-06| 529.33
#2005-10-07| 531.33
#2005-10-10| 530.91
#2005-10-11| 530.83
#2005-10-12| 520.86
#2005-10-13| 520.36
#2005-10-14| 515.42
#2005-10-17| 516.82
#2005-10-18| 521.22
#2005-10-19| 511.16
#2005-10-20| 511.38
#2005-10-21| 513.31
#2005-10-24| 509.59
#2005-10-25| 509.49
#2005-10-26| 509.53
#2005-10-27| 505.98
#2005-10-28| 501.33
#2005-10-31| 508.09
#2005-11-01| 517.81
#2005-11-02| 517.99
#2005-11-03| 519.25
#2005-11-04| 516.32
#2005-11-07| 510.52
#2005-11-08| 511.90
#2005-11-09| 515.23
#2005-11-10| 515.39
#2005-11-11| 519.73
#2005-11-14| 515.77
#2005-11-15| 515.44
#2005-11-16| 514.53
#2005-11-17| 520.43
#2005-11-18| 525.31
#2005-11-21| 524.10
#2005-11-22| 522.55
#2005-11-23| 532.50
#2005-11-24| .
#2005-11-25| 533.32
#2005-11-28| 535.35
#2005-11-29| 533.01
#2005-11-30| 530.79
#2005-12-01| 532.61
#2005-12-02| 535.94
#2005-12-05| 535.99
#2005-12-06| 536.17
#2005-12-07| 541.66
#2005-12-08| 535.01
#2005-12-09| 542.20
#2005-12-12| 545.57
#2005-12-13| 539.52
#2005-12-14| 541.76
#2005-12-15| 546.50
#2005-12-16| 545.15
#2005-12-19| 552.86
#2005-12-20| 548.36
#2005-12-21| 552.24
#2005-12-22| 549.09
#2005-12-23| 554.02
#2005-12-26| .
#2005-12-27| 554.04
#2005-12-28| 551.69
#2005-12-29| 552.21
#2005-12-30| 548.21
#2006-01-02| .
#2006-01-03| 552.97
#2006-01-04| 565.59
#2006-01-05| 569.80
#2006-01-06| 571.71
#2006-01-09| 579.34
#2006-01-10| 578.03
#2006-01-11| 579.71
#2006-01-12| 581.34
#2006-01-13| 581.82
#2006-01-16| .
#2006-01-17| 574.02
#2006-01-18| 568.00
#2006-01-19| 576.54
#2006-01-20| 574.80
#2006-01-23| 563.88
#2006-01-24| 572.19
#2006-01-25| 574.92
#2006-01-26| 569.58
#2006-01-27| 582.20
#2006-01-30| 582.16
#2006-01-31| 582.15
#2006-02-01| 581.72
#2006-02-02| 581.49
#2006-02-03| 570.41
#2006-02-06| 573.96
#2006-02-07| 576.47
#2006-02-08| 569.21
#2006-02-09| 572.38
#2006-02-10| 575.29
#2006-02-13| 574.64
#2006-02-14| 582.10
#2006-02-15| 584.01
#2006-02-16| 586.45
#2006-02-17| 584.26
#2006-02-20| .
#2006-02-21| 586.61
#2006-02-22| 586.36
#2006-02-23| 600.82
#2006-02-24| 599.98
#2006-02-27| 603.74
#2006-02-28| 601.52
#2006-03-01| 603.42
#2006-03-02| 608.02
#2006-03-03| 605.48
#2006-03-06| 603.12
#2006-03-07| 591.06
#2006-03-08| 585.80
#2006-03-09| 586.90
#2006-03-10| 584.82
#2006-03-13| 593.00
#2006-03-14| 592.93
#2006-03-15| 602.51
#2006-03-16| 605.26
#2006-03-17| 611.15
#2006-03-20| 609.84
#2006-03-21| 610.72
#2006-03-22| 604.67
#2006-03-23| 613.71
#2006-03-24| 617.72
#2006-03-27| 625.95
#2006-03-28| 624.85
#2006-03-29| 622.19
#2006-03-30| 628.69
#2006-03-31| 626.86
#2006-04-03| 637.57
#2006-04-04| 641.22
#2006-04-05| 641.24
#2006-04-06| 662.77
#2006-04-07| 666.45
#2006-04-10| 668.01
#2006-04-11| 668.53
#2006-04-12| 659.89
#2006-04-13| 666.48
#2006-04-14| .
#2006-04-17| 666.51
#2006-04-18| 671.46
#2006-04-19| 681.83
#2006-04-20| 688.40
#2006-04-21| 688.78
#2006-04-24| 677.23
#2006-04-25| 666.11
#2006-04-26| 671.30
#2006-04-27| 682.05
#2006-04-28| 677.15
#2006-05-01| 677.18
#2006-05-02| 689.38
#2006-05-03| 697.48
#2006-05-04| 696.75
#2006-05-05| 696.78
#2006-05-08| 705.39
#2006-05-09| 692.57
#2006-05-10| 689.78
#2006-05-11| 698.02
#2006-05-12| 691.80
#2006-05-15| 673.64
#2006-05-16| 667.51
#2006-05-17| 674.02
#2006-05-18| 658.69
#2006-05-19| 658.53
#2006-05-22| 638.87
#2006-05-23| 634.13
#2006-05-24| 637.04
#2006-05-25| 627.36
#2006-05-26| 641.74
#2006-05-29| .
#2006-05-30| 641.91
#2006-05-31| 641.90
#2006-06-01| 636.10
#2006-06-02| 642.28
#2006-06-05| 647.00
#2006-06-06| 647.61
#2006-06-07| 635.91
#2006-06-08| 613.08
#2006-06-09| 616.88
#2006-06-12| 613.76
#2006-06-13| 594.02
#2006-06-14| 587.99
#2006-06-15| 597.65
#2006-06-16| 613.89
#2006-06-19| 607.59
#2006-06-20| 600.42
#2006-06-21| 601.30
#2006-06-22| 612.88
#2006-06-23| 612.10
#2006-06-26| 612.87
#2006-06-27| 608.76
#2006-06-28| 604.50
#2006-06-29| 616.38
#2006-06-30| 635.91
#2006-07-03| 641.08
#2006-07-04| .
#2006-07-05| 633.00
#2006-07-06| 639.52
#2006-07-07| 641.51
#2006-07-10| 646.17
#2006-07-11| 640.75
#2006-07-12| 642.67
#2006-07-13| 635.08
#2006-07-14| 627.21
#2006-07-17| 619.00
#2006-07-18| 619.59
#2006-07-19| 620.62
#2006-07-20| 638.02
#2006-07-21| 635.87
#2006-07-24| 635.79
#2006-07-25| 640.76
#2006-07-26| 647.02
#2006-07-27| 656.39
#2006-07-28| 656.31
#2006-07-31| 660.97
#2006-08-01| 659.81
#2006-08-02| 661.00
#2006-08-03| 662.70
#2006-08-04| 654.17
#2006-08-07| 653.35
#2006-08-08| 658.13
#2006-08-09| 669.64
#2006-08-10| 664.52
#2006-08-11| 669.39
#2006-08-14| 673.75
#2006-08-15| 675.51
#2006-08-16| 687.30
#2006-08-17| 682.67
#2006-08-18| 681.06
#2006-08-21| 666.93
#2006-08-22| 674.73
#2006-08-23| 672.94
#2006-08-24| 665.48
#2006-08-25| 666.60
#2006-08-28| 665.62
#2006-08-29| 674.15
#2006-08-30| 682.49
#2006-08-31| 686.81
#2006-09-01| 693.99
#2006-09-04| .
#2006-09-05| 696.71
#2006-09-06| 689.72
#2006-09-07| 686.26
#2006-09-08| 691.17
#2006-09-11| 683.03
#2006-09-12| 687.71
#2006-09-13| 695.12
#2006-09-14| 695.27
#2006-09-15| 697.30
#2006-09-18| 706.19
#2006-09-19| 710.19
#2006-09-20| 712.72
#2006-09-21| 718.12
#2006-09-22| 713.97
#2006-09-25| 710.14
#2006-09-26| 703.55
#2006-09-27| 707.35
#2006-09-28| 706.28
#2006-09-29| 707.74
#2006-10-02| 707.73
#2006-10-03| 714.15
#2006-10-04| 711.83
#2006-10-05| 720.31
#2006-10-06| 716.71
#2006-10-09| 710.09
#2006-10-10| 711.94
#2006-10-11| 709.34
#2006-10-12| 708.20
#2006-10-13| 711.36
#2006-10-16| 711.74
#2006-10-17| 712.62
#2006-10-18| 711.49
#2006-10-19| 710.19
#2006-10-20| 719.10
#2006-10-23| 716.94
#2006-10-24| 719.69
#2006-10-25| 715.66
#2006-10-26| 716.22
#2006-10-27| 716.33
#2006-10-30| 716.63
#2006-10-31| 713.15
#2006-11-01| 718.56
#2006-11-02| 724.37
#2006-11-03| 727.92
#2006-11-06| 729.20
#2006-11-07| 736.70
#2006-11-08| 734.26
#2006-11-09| 734.71
#2006-11-10| 733.10
#2006-11-13| 727.06
#2006-11-14| 727.58
#2006-11-15| 735.59
#2006-11-16| 743.33
#2006-11-17| 749.29
#2006-11-20| 737.93
#2006-11-21| 741.76
#2006-11-22| 746.47
#2006-11-23| .
#2006-11-24| 743.22
#2006-11-27| 743.65
#2006-11-28| 727.30
#2006-11-29| 731.45
#2006-11-30| 740.31
#2006-12-01| 734.73
#2006-12-04| 741.99
#2006-12-05| 749.05
#2006-12-06| 752.08
#2006-12-07| 750.57
#2006-12-08| 746.62
#2006-12-11| 748.38
#2006-12-12| 748.25
#2006-12-13| 742.98
#2006-12-14| 752.52
#2006-12-15| 762.39
#2006-12-18| 768.75
#2006-12-19| 761.18
#2006-12-20| 769.63
#2006-12-21| 767.69
#2006-12-22| 769.32
#2006-12-25| .
#2006-12-26| 769.13
#2006-12-27| 776.44
#2006-12-28| 784.15
#2006-12-29| 785.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 787.82
#2007-01-04| 783.61
#2007-01-05| 790.49
#2007-01-08| 791.49
#2007-01-09| 802.21
#2007-01-10| 792.49
#2007-01-11| 790.74
#2007-01-12| 796.82
#2007-01-15| .
#2007-01-16| 809.62
#2007-01-17| 813.45
#2007-01-18| 816.22
#2007-01-19| 818.30
#2007-01-22| 832.46
#2007-01-23| 829.26
#2007-01-24| 818.60
#2007-01-25| 810.92
#2007-01-26| 802.42
#2007-01-29| 805.36
#2007-01-30| 813.59
#2007-01-31| 802.62
#2007-02-01| 823.23
#2007-02-02| 832.90
#2007-02-05| 824.48
#2007-02-06| 830.23
#2007-02-07| 830.30
#2007-02-08| 832.31
#2007-02-09| 828.97
#2007-02-12| 833.02
#2007-02-13| 815.88
#2007-02-14| 821.09
#2007-02-15| 836.42
#2007-02-16| 839.50
#2007-02-19| .
#2007-02-20| 839.46
#2007-02-21| 834.26
#2007-02-22| 837.74
#2007-02-23| 840.57
#2007-02-26| 835.67
#2007-02-27| 820.88
#2007-02-28| 793.97
#2007-03-01| 783.06
#2007-03-02| 786.36
#2007-03-05| 752.95
#2007-03-06| 766.51
#2007-03-07| 772.58
#2007-03-08| 784.29
#2007-03-09| 792.53
#2007-03-12| 803.41
#2007-03-13| 802.77
#2007-03-14| 777.48
#2007-03-15| 779.90
#2007-03-16| 777.39
#2007-03-19| 787.93
#2007-03-20| 797.96
#2007-03-21| 805.07
#2007-03-22| 810.73
#2007-03-23| 809.85
#2007-03-26| 816.78
#2007-03-27| 816.93
#2007-03-28| 809.69
#2007-03-29| 814.50
#2007-03-30| 813.14
#2007-04-02| 812.94
#2007-04-03| 823.39
#2007-04-04| 833.53
#2007-04-05| 833.53
#2007-04-06| .
#2007-04-09| 833.38
#2007-04-10| 840.53
#2007-04-11| 843.37
#2007-04-12| 841.34
#2007-04-13| 838.31
#2007-04-16| 848.99
#2007-04-17| 851.46
#2007-04-18| 846.06
#2007-04-19| 829.76
#2007-04-20| 836.22
#2007-04-23| 846.21
#2007-04-24| 844.43
#2007-04-25| 842.49
#2007-04-26| 848.19
#2007-04-27| 843.79
#2007-04-30| 837.45
#2007-05-01| 837.32
#2007-05-02| 847.85
#2007-05-03| 861.25
#2007-05-04| 875.76
#2007-05-07| 875.88
#2007-05-08| 864.64
#2007-05-09| 873.16
#2007-05-10| 874.86
#2007-05-11| 862.75
#2007-05-14| 873.43
#2007-05-15| 865.20
#2007-05-16| 867.80
#2007-05-17| 875.41
#2007-05-18| 867.45
#2007-05-21| 870.69
#2007-05-22| 868.66
#2007-05-23| 867.29
#2007-05-24| 867.26
#2007-05-25| 856.29
#2007-05-28| .
#2007-05-29| 855.35
#2007-05-30| 851.61
#2007-05-31| 862.75
#2007-06-01| 861.73
#2007-06-04| 870.28
#2007-06-05| 869.67
#2007-06-06| 867.12
#2007-06-07| 865.26
#2007-06-08| 846.51
#2007-06-11| 851.89
#2007-06-12| 851.08
#2007-06-13| 848.89
#2007-06-14| 858.78
#2007-06-15| 862.86
#2007-06-18| 867.11
#2007-06-19| 867.13
#2007-06-20| 864.05
#2007-06-21| 869.05
#2007-06-22| 864.89
#2007-06-25| 855.63
#2007-06-26| 854.33
#2007-06-27| 854.22
#2007-06-28| 861.24
#2007-06-29| 856.60
#2007-07-02| 856.85
#2007-07-03| 865.47
#2007-07-04| .
#2007-07-05| 872.78
#2007-07-06| 878.03
#2007-07-09| 886.68
#2007-07-10| 886.28
#2007-07-11| 881.30
#2007-07-12| 886.91
#2007-07-13| 904.80
#2007-07-16| 898.55
#2007-07-17| 900.27
#2007-07-18| 891.86
#2007-07-19| 892.45
#2007-07-20| 908.84
#2007-07-23| 916.19
#2007-07-24| 925.85
#2007-07-25| 924.42
#2007-07-26| 915.48
#2007-07-27| 892.73
#2007-07-30| 895.82
#2007-07-31| 904.35
#2007-08-01| 877.46
#2007-08-02| 871.26
#2007-08-03| 873.31
#2007-08-06| 853.02
#2007-08-07| 855.12
#2007-08-08| 871.93
#2007-08-09| 870.93
#2007-08-10| 854.32
#2007-08-13| 854.19
#2007-08-14| 856.25
#2007-08-15| 835.21
#2007-08-16| 811.35
#2007-08-17| 792.90
#2007-08-20| 821.30
#2007-08-21| 830.97
#2007-08-22| 853.36
#2007-08-23| 873.39
#2007-08-24| 866.11
#2007-08-27| 885.70
#2007-08-28| 877.19
#2007-08-29| 860.70
#2007-08-30| 872.31
#2007-08-31| 890.58
#2007-09-03| .
#2007-09-04| 899.83
#2007-09-05| 918.12
#2007-09-06| 919.47
#2007-09-07| 916.72
#2007-09-10| 916.07
#2007-09-11| 916.98
#2007-09-12| 940.44
#2007-09-13| 953.81
#2007-09-14| 965.79
#2007-09-17| 946.52
#2007-09-18| 940.05
#2007-09-19| 979.66
#2007-09-20| 973.84
#2007-09-21| 969.12
#2007-09-24| 977.19
#2007-09-25| 971.63
#2007-09-26| 971.88
#2007-09-27| 987.60
#2007-09-28| 984.41
#2007-10-01| 984.28
#2007-10-02|1002.95
#2007-10-03| 989.68
#2007-10-04| 977.97
#2007-10-05| 990.51
#2007-10-08| 999.24
#2007-10-09|1008.08
#2007-10-10|1018.20
#2007-10-11|1023.32
#2007-10-12|1024.29
#2007-10-15|1030.59
#2007-10-16|1013.64
#2007-10-17|1012.41
#2007-10-18|1013.70
#2007-10-19|1013.68
#2007-10-22| 983.08
#2007-10-23|1002.87
#2007-10-24|1004.79
#2007-10-25|1027.11
#2007-10-26|1067.67
#2007-10-29|1108.43
#2007-10-30|1100.23
#2007-10-31|1087.67
#2007-11-01|1094.86
#2007-11-02|1065.12
#2007-11-05|1029.24
#2007-11-06|1042.54
#2007-11-07|1083.50
#2007-11-08|1059.59
#2007-11-09|1073.44
#2007-11-12|1051.74
#2007-11-13|1054.27
#2007-11-14|1076.05
#2007-11-15|1050.95
#2007-11-16|1014.75
#2007-11-19|1020.89
#2007-11-20|1011.84
#2007-11-21| 980.10
#2007-11-22| .
#2007-11-23| 970.37
#2007-11-26|1005.75
#2007-11-27| 999.34
#2007-11-28|1017.52
#2007-11-29|1061.61
#2007-11-30|1074.05
#2007-12-03|1082.39
#2007-12-04|1084.26
#2007-12-05|1103.21
#2007-12-06|1113.56
#2007-12-07|1065.76
#2007-12-10|1063.90
#2007-12-11|1098.94
#2007-12-12|1074.06
#2007-12-13|1056.58
#2007-12-14|1048.49
#2007-12-17| 994.28
#2007-12-18|1004.77
#2007-12-19|1023.25
#2007-12-20|1021.07
#2007-12-21|1057.54
#2007-12-24|1076.08
#2007-12-25| .
#2007-12-26|1075.71
#2007-12-27|1060.36
#2007-12-28|1053.10
#2007-12-31|1077.74
#2008-01-01| .
#2008-01-02|1079.63
#2008-01-03|1061.18
#2008-01-04|1090.29
#2008-01-07|1089.86
#2008-01-08|1084.82
#2008-01-09|1095.16
#2008-01-10|1077.60
#2008-01-11|1061.42
#2008-01-14|1048.88
#2008-01-15|1031.93
#2008-01-16| 992.88
#2008-01-17| 995.95
#2008-01-18|1006.20
#2008-01-21| .
#2008-01-22| 896.29
#2008-01-23| 959.96
#2008-01-24| 936.33
#2008-01-25| 989.11
#2008-01-28| 949.69
#2008-01-29| 957.55
#2008-01-30| 945.50
#2008-01-31| 951.92
#2008-02-01| 939.63
#2008-02-04| 965.34
#2008-02-05| 962.49
#2008-02-06| 921.27
#2008-02-07| 921.40
#2008-02-08| 921.44
#2008-02-11| 901.00
#2008-02-12| 914.95
#2008-02-13| 921.14
#2008-02-14| 950.16
#2008-02-15| 950.95
#2008-02-18| .
#2008-02-19| 940.83
#2008-02-20| 920.96
#2008-02-21| 916.85
#2008-02-22| 903.62
#2008-02-25| 903.63
#2008-02-26| 928.46
#2008-02-27| 951.45
#2008-02-28| 961.76
#2008-02-29| 945.69
#2008-03-03| 921.37
#2008-03-04| 911.85
#2008-03-05| 908.48
#2008-03-06| 915.41
#2008-03-07| 883.00
#2008-03-10| 885.03
#2008-03-11| 894.90
#2008-03-12| 902.40
#2008-03-13| 857.43
#2008-03-14| 856.40
#2008-03-17| 818.84
#2008-03-18| 830.52
#2008-03-19| 851.05
#2008-03-20| 829.94
#2008-03-21| .
#2008-03-24| 829.77
#2008-03-25| 870.47
#2008-03-26| 875.58
#2008-03-27| 874.28
#2008-03-28| 889.61
#2008-03-31| 887.58
#2008-04-01| 882.39
#2008-04-02| 913.17
#2008-04-03| 917.19
#2008-04-04| 917.25
#2008-04-07| 921.44
#2008-04-08| 918.24
#2008-04-09| 902.56
#2008-04-10| 901.60
#2008-04-11| 912.71
#2008-04-14| 890.58
#2008-04-15| 890.41
#2008-04-16| 896.82
#2008-04-17| 919.07
#2008-04-18| 915.21
#2008-04-21| 926.12
#2008-04-22| 939.76
#2008-04-23| 946.64
#2008-04-24| 962.22
#2008-04-25| 960.97
#2008-04-28| 976.44
#2008-04-29| 991.68
#2008-04-30| 981.95
#2008-05-01| 982.12
#2008-05-02|1012.72
#2008-05-05|1018.64
#2008-05-06|1021.52
#2008-05-07|1012.74
#2008-05-08|1001.89
#2008-05-09| 988.00
#2008-05-12| 988.08
#2008-05-13|1002.51
#2008-05-14|1008.73
#2008-05-15|1006.11
#2008-05-16|1008.72
#2008-05-19|1008.85
#2008-05-20| 979.59
#2008-05-21| 975.66
#2008-05-22| 963.98
#2008-05-23| 970.27
#2008-05-26| .
#2008-05-27| 974.76
#2008-05-28| 980.65
#2008-05-29| 992.43
#2008-05-30|1021.48
#2008-06-02|1021.62
#2008-06-03|1002.21
#2008-06-04| 997.17
#2008-06-05|1001.28
#2008-06-06|1009.19
#2008-06-09|1009.31
#2008-06-10| 969.85
#2008-06-11| 960.28
#2008-06-12| 941.39
#2008-06-13| 925.65
#2008-06-16| 940.44
#2008-06-17| 943.95
#2008-06-18| 944.62
#2008-06-19| 916.29
#2008-06-20| 912.88
#2008-06-23| 897.86
#2008-06-24| 891.29
#2008-06-25| 890.86
#2008-06-26| 885.03
#2008-06-27| 870.08
#2008-06-30| 869.51
#2008-07-01| 869.37
#2008-07-02| 846.69
#2008-07-03| 817.48
#2008-07-04| .
#2008-07-07| 837.08
#2008-07-08| 810.57
#2008-07-09| 825.25
#2008-07-10| 825.99
#2008-07-11| 832.90
#2008-07-14| 817.90
#2008-07-15| 781.01
#2008-07-16| 785.28
#2008-07-17| 793.72
#2008-07-18| 799.24
#2008-07-21| 822.09
#2008-07-22| 823.61
#2008-07-23| 847.34
#2008-07-24| 841.79
#2008-07-25| 830.53
#2008-07-28| 826.99
#2008-07-29| 806.74
#2008-07-30| 818.84
#2008-07-31| 829.37
#2008-08-01| 827.61
#2008-08-04| 813.88
#2008-08-05| 790.45
#2008-08-06| 790.46
#2008-08-07| 792.82
#2008-08-08| 787.67
#2008-08-11| 793.00
#2008-08-12| 800.79
#2008-08-13| 792.38
#2008-08-14| 785.31
#2008-08-15| 773.78
#2008-08-18| 747.71
#2008-08-19| 719.91
#2008-08-20| 735.01
#2008-08-21| 717.77
#2008-08-22| 717.78
#2008-08-25| 742.60
#2008-08-26| 744.31
#2008-08-27| 762.64
#2008-08-28| 750.56
#2008-08-29| 764.13
#2008-09-01| .
#2008-09-02| 747.37
#2008-09-03| 739.87
#2008-09-04| 724.89
#2008-09-05| 708.60
#2008-09-08| 732.48
#2008-09-09| 719.69
#2008-09-10| 700.02
#2008-09-11| 680.67
#2008-09-12| 684.63
#2008-09-15| 684.95
#2008-09-16| 657.17
#2008-09-17| 641.65
#2008-09-18| 617.84
#2008-09-19| 643.72
#2008-09-22| 644.63
#2008-09-23| 601.85
#2008-09-24| 593.28
#2008-09-25| 594.10
#2008-09-26| 585.87
#2008-09-29| 560.13
#2008-09-30| 561.36
#2008-10-01| 561.21
#2008-10-02| 555.11
#2008-10-03| 542.16
#2008-10-06| 520.40
#2008-10-07| 520.20
#2008-10-08| 474.63
#2008-10-09| 486.54
#2008-10-10| 449.12
#2008-10-13| 488.41
#2008-10-14| 510.77
#2008-10-15| 487.09
#2008-10-16| 457.24
#2008-10-17| 443.32
#2008-10-20| 468.47
#2008-10-21| 465.78
#2008-10-22| 446.79
#2008-10-23| 425.29
#2008-10-24| 408.62
#2008-10-27| 362.96
#2008-10-28| 396.97
#2008-10-29| 418.39
#2008-10-30| 464.86
#2008-10-31| 453.62
#2008-11-03| 469.24
#2008-11-04| 463.00
#2008-11-05| 491.06
#2008-11-06| 461.08
#2008-11-07| 466.70
#2008-11-10| 466.09
#2008-11-11| 433.97
#2008-11-12| 438.83
#2008-11-13| 418.48
#2008-11-14| 428.80
#2008-11-17| 429.19
#2008-11-18| 410.27
#2008-11-19| 406.12
#2008-11-20| 380.06
#2008-11-21| 391.56
#2008-11-24| 385.90
#2008-11-25| 398.74
#2008-11-26| 419.93
#2008-11-27| .
#2008-11-28| 443.55
#2008-12-01| 446.08
#2008-12-02| 419.97
#2008-12-03| 418.69
#2008-12-04| 416.31
#2008-12-05| 421.54
#2008-12-08| 459.82
#2008-12-09| 457.86
#2008-12-10| 486.76
#2008-12-11| 492.59
#2008-12-12| 460.02
#2008-12-15| 472.48
#2008-12-16| 471.77
#2008-12-17| 482.76
#2008-12-18| 499.88
#2008-12-19| 491.56
#2008-12-22| 487.63
#2008-12-23| 468.97
#2008-12-24| 468.95
#2008-12-25| .
#2008-12-26| 468.97
#2008-12-29| 473.46
#2008-12-30| 466.47
#2008-12-31| 472.97
#2009-01-01| .
#2009-01-02| 491.06
#2009-01-05| 503.24
#2009-01-06| 510.81
#2009-01-07| 513.48
#2009-01-08| 492.21
#2009-01-09| 490.27
#2009-01-12| 476.15
#2009-01-13| 459.25
#2009-01-14| 465.98
#2009-01-15| 452.72
#2009-01-16| 459.95
#2009-01-19| .
#2009-01-20| 458.07
#2009-01-21| 448.18
#2009-01-22| 451.61
#2009-01-23| 456.46
#2009-01-26| 456.48
#2009-01-27| 456.29
#2009-01-28| 456.35
#2009-01-29| 470.11
#2009-01-30| 479.61
#2009-02-02| 462.54
#2009-02-03| 449.11
#2009-02-04| 452.60
#2009-02-05| 445.91
#2009-02-06| 455.65
#2009-02-09| 461.16
#2009-02-10| 462.68
#2009-02-11| 454.26
#2009-02-12| 449.90
#2009-02-13| 449.49
#2009-02-16| .
#2009-02-17| 437.25
#2009-02-18| 436.35
#2009-02-19| 436.15
#2009-02-20| 428.83
#2009-02-23| 444.04
#2009-02-24| 433.17
#2009-02-25| 442.45
#2009-02-26| 439.56
#2009-02-27| 441.08
#2009-03-02| 420.68
#2009-03-03| 422.37
#2009-03-04| 441.99
#2009-03-05| 431.77
#2009-03-06| 419.88
#2009-03-09| 409.97
#2009-03-10| 417.46
#2009-03-11| 427.23
#2009-03-12| 428.83
#2009-03-13| 441.82
#2009-03-16| 455.61
#2009-03-17| 453.03
#2009-03-18| 461.08
#2009-03-19| 470.71
#2009-03-20| 468.12
#2009-03-23| 493.15
#2009-03-24| 508.50
#2009-03-25| 495.68
#2009-03-26| 501.75
#2009-03-27| 504.10
#2009-03-30| 491.96
#2009-03-31| 494.37
#2009-04-01| 495.26
#2009-04-02| 530.22
#2009-04-03| 532.33
#2009-04-06| 543.17
#2009-04-07| 539.27
#2009-04-08| 533.11
#2009-04-09| 547.10
#2009-04-10| .
#2009-04-13| 547.08
#2009-04-14| 565.28
#2009-04-15| 563.03
#2009-04-16| 562.43
#2009-04-17| 575.48
#2009-04-20| 585.59
#2009-04-21| 567.07
#2009-04-22| 560.03
#2009-04-23| 566.87
#2009-04-24| 569.88
#2009-04-27| 550.76
#2009-04-28| 535.87
#2009-04-29| 549.47
#2009-04-30| 577.73
#2009-05-01| 577.74
#2009-05-04| 608.46
#2009-05-05| 611.75
#2009-05-06| 626.58
#2009-05-07| 631.96
#2009-05-08| 628.44
#2009-05-11| 614.86
#2009-05-12| 609.09
#2009-05-13| 621.27
#2009-05-14| 604.82
#2009-05-15| 616.34
#2009-05-18| 632.42
#2009-05-19| 650.91
#2009-05-20| 652.78
#2009-05-21| 640.83
#2009-05-22| 638.07
#2009-05-25| .
#2009-05-26| 675.40
#2009-05-27| 699.44
#2009-05-28| 699.44
#2009-05-29| 722.34
#2009-06-01| 740.59
#2009-06-02| 730.66
#2009-06-03| 753.90
#2009-06-04| 742.28
#2009-06-05| 750.95
#2009-06-08| 729.08
#2009-06-09| 712.81
#2009-06-10| 727.44
#2009-06-11| 719.24
#2009-06-12| 720.33
#2009-06-15| 706.30
#2009-06-16| 685.09
#2009-06-17| 679.92
#2009-06-18| 674.77
#2009-06-19| 678.77
#2009-06-22| 681.19
#2009-06-23| 667.57
#2009-06-24| 681.54
#2009-06-25| 702.48
#2009-06-26| 717.90
#2009-06-29| 717.03
#2009-06-30| 708.84
#2009-07-01| 708.84
#2009-07-02| 709.43
#2009-07-03| .
#2009-07-06| 704.26
#2009-07-07| 699.56
#2009-07-08| 689.77
#2009-07-09| 686.26
#2009-07-10| 685.64
#2009-07-13| 669.49
#2009-07-14| 693.67
#2009-07-15| 710.85
#2009-07-16| 716.47
#2009-07-17| 731.83
#2009-07-20| 757.13
#2009-07-21| 769.80
#2009-07-22| 763.81
#2009-07-23| 780.71
#2009-07-24| 776.62
#2009-07-27| 783.11
#2009-07-28| 798.88
#2009-07-29| 780.87
#2009-07-30| 787.88
#2009-07-31| 810.40
#2009-08-03| 824.27
#2009-08-04| 822.87
#2009-08-05| 803.45
#2009-08-06| 795.50
#2009-08-07| 770.34
#2009-08-10| 792.69
#2009-08-11| 803.86
#2009-08-12| 782.81
#2009-08-13| 784.83
#2009-08-14| 783.14
#2009-08-17| 759.26
#2009-08-18| 758.84
#2009-08-19| 752.05
#2009-08-20| 768.78
#2009-08-21| 767.11
#2009-08-24| 781.24
#2009-08-25| 773.17
#2009-08-26| 770.23
#2009-08-27| 771.01
#2009-08-28| 763.70
#2009-08-31| 744.84
#2009-09-01| 751.33
#2009-09-02| 739.92
#2009-09-03| 752.97
#2009-09-04| 771.11
#2009-09-07| .
#2009-09-08| 795.17
#2009-09-09| 798.81
#2009-09-10| 808.18
#2009-09-11| 809.00
#2009-09-14| 800.11
#2009-09-15| 798.61
#2009-09-16| 818.67
#2009-09-17| 827.37
#2009-09-18| 812.00
#2009-09-21| 807.60
#2009-09-22| 814.71
#2009-09-23| 811.17
#2009-09-24| 798.50
#2009-09-25| 802.15
#2009-09-28| 789.43
#2009-09-29| 804.17
#2009-09-30| 817.88
#2009-10-01| 817.88
#2009-10-02| 800.35
#2009-10-05| 794.75
#2009-10-06| 805.37
#2009-10-07| 822.51
#2009-10-08| 830.46
#2009-10-09| 836.70
#2009-10-12| 835.94
#2009-10-13| 833.43
#2009-10-14| 840.27
#2009-10-15| 840.01
#2009-10-16| 838.84
#2009-10-19| 843.03
#2009-10-20| 861.89
#2009-10-21| 876.70
#2009-10-22| 871.19
#2009-10-23| 873.09
#2009-10-26| 873.09
#2009-10-27| 856.60
#2009-10-28| 843.63
#2009-10-29| 828.41
#2009-10-30| 852.91
#2009-11-02| 844.30
#2009-11-03| 834.43
#2009-11-04| 844.84
#2009-11-05| 846.68
#2009-11-06| 860.31
#2009-11-09| 868.17
#2009-11-10| 869.29
#2009-11-11| 879.10
#2009-11-12| 882.74
#2009-11-13| 881.70
#2009-11-16| 892.00
#2009-11-17| 883.75
#2009-11-18| 874.23
#2009-11-19| 878.71
#2009-11-20| 875.82
#2009-11-23| 881.53
#2009-11-24| 870.87
#2009-11-25| 879.68
#2009-11-26| .
#2009-11-27| 848.50
#2009-11-30| 870.29
#2009-12-01| 887.51
#2009-12-02| 894.02
#2009-12-03| 907.49
#2009-12-04| 909.39
#2009-12-07| 908.40
#2009-12-08| 907.32
#2009-12-09| 893.51
#2009-12-10| 891.77
#2009-12-11| 901.15
#2009-12-14| 901.21
#2009-12-15| 888.91
#2009-12-16| 883.03
#2009-12-17| 867.95
#2009-12-18| 856.03
#2009-12-21| 842.33
#2009-12-22| 847.71
#2009-12-23| 861.91
#2009-12-24| 865.37
#2009-12-25| .
#2009-12-28| 872.99
#2009-12-29| 876.57
#2009-12-30| 875.71
#2009-12-31| 882.81
#2010-01-01| .
#2010-01-04| 889.22
#2010-01-05| 897.87
#2010-01-06| 894.77
#2010-01-07| 888.57
#2010-01-08| 890.42
#2010-01-11| 895.22
#2010-01-12| 893.26
#2010-01-13| 868.95
#2010-01-14| 869.55
#2010-01-15| 872.73
#2010-01-18| .
#2010-01-19| 869.62
#2010-01-20| 863.89
#2010-01-21| 840.27
#2010-01-22| 828.43
#2010-01-25| 824.89
#2010-01-26| 806.64
#2010-01-27| 799.71
#2010-01-28| 796.01
#2010-01-29| 787.72
#2010-02-01| 793.01
#2010-02-02| 801.51
#2010-02-03| 815.40
#2010-02-04| 802.63
#2010-02-05| 777.34
#2010-02-08| 765.40
#2010-02-09| 780.07
#2010-02-10| 791.69
#2010-02-11| 799.90
#2010-02-12| 806.83
#2010-02-15| .
#2010-02-16| 806.84
#2010-02-17| 814.81
#2010-02-18| 806.26
#2010-02-19| 789.96
#2010-02-22| 805.06
#2010-02-23| 816.63
#2010-02-24| 820.85
#2010-02-25| 819.11
#2010-02-26| 826.64
#2010-03-01| 839.73
#2010-03-02| 842.27
#2010-03-03| 840.31
#2010-03-04| 834.17
#2010-03-05| 844.60
#2010-03-08| 861.24
#2010-03-09| 863.50
#2010-03-10| 862.41
#2010-03-11| 863.62
#2010-03-12| 865.28
#2010-03-15| 862.42
#2010-03-16| 861.27
#2010-03-17| 874.60
#2010-03-18| 874.50
#2010-03-19| 880.81
#2010-03-22| 870.98
#2010-03-23| 866.07
#2010-03-24| 870.59
#2010-03-25| 868.04
#2010-03-26| 882.42
#2010-03-29| 885.73
#2010-03-30| 883.81
#2010-03-31| 872.16
#2010-04-01| 884.12
#2010-04-02| .
#2010-04-05| 884.25
#2010-04-06| 884.32
#2010-04-07| 901.40
#2010-04-08| 894.17
#2010-04-09| 906.07
#2010-04-12| 900.30
#2010-04-13| 893.08
#2010-04-14| 892.77
#2010-04-15| 892.63
#2010-04-16| 879.98
#2010-04-19| 866.24
#2010-04-20| 870.52
#2010-04-21| 874.51
#2010-04-22| 867.58
#2010-04-23| 859.23
#2010-04-26| 874.46
#2010-04-27| 862.23
#2010-04-28| 850.46
#2010-04-29| 844.77
#2010-04-30| 849.99
#2010-05-03| 843.33
#2010-05-04| 840.25
#2010-05-05| 816.73
#2010-05-06| 801.18
#2010-05-07| 796.94
#2010-05-10| 808.39
#2010-05-11| 798.38
#2010-05-12| 798.62
#2010-05-13| 808.96
#2010-05-14| 803.40
#2010-05-17| 778.38
#2010-05-18| 779.24
#2010-05-19| 765.25
#2010-05-20| 754.16
#2010-05-21| 754.05
#2010-05-24| 762.77
#2010-05-25| 733.69
#2010-05-26| 739.73
#2010-05-27| 760.71
#2010-05-28| 782.59
#2010-05-31| .
#2010-06-01| 773.43
#2010-06-02| 772.86
#2010-06-03| 785.21
#2010-06-04| 787.69
#2010-06-07| 773.14
#2010-06-08| 775.00
#2010-06-09| 775.66
#2010-06-10| 770.71
#2010-06-11| 782.81
#2010-06-14| 795.73
#2010-06-15| 799.92
#2010-06-16| 799.97
#2010-06-17| 811.50
#2010-06-18| 811.94
#2010-06-21| 838.19
#2010-06-22| 834.48
#2010-06-23| 832.97
#2010-06-24| 832.13
#2010-06-25| 823.80
#2010-06-28| 821.84
#2010-06-29| 808.58
#2010-06-30| 803.53
#2010-07-01| 802.67
#2010-07-02| 795.65
#2010-07-05| .
#2010-07-06| 798.31
#2010-07-07| 798.08
#2010-07-08| 807.56
#2010-07-09| 819.42
#2010-07-12| 821.03
#2010-07-13| 821.56
#2010-07-14| 828.87
#2010-07-15| 823.02
#2010-07-16| 821.89
#2010-07-19| 816.02
#2010-07-20| 826.54
#2010-07-21| 829.58
#2010-07-22| 833.56
#2010-07-23| 844.59
#2010-07-26| 845.92
#2010-07-27| 849.22
#2010-07-28| 846.59
#2010-07-29| 851.74
#2010-07-30| 853.46
#2010-08-02| 866.26
#2010-08-03| 870.27
#2010-08-04| 875.34
#2010-08-05| 875.07
#2010-08-06| 877.96
#2010-08-09| 884.29
#2010-08-10| 877.48
#2010-08-11| 874.78
#2010-08-12| 866.69
#2010-08-13| 865.96
#2010-08-16| 857.02
#2010-08-17| 856.53
#2010-08-18| 853.71
#2010-08-19| 858.07
#2010-08-20| 856.14
#2010-08-23| 856.39
#2010-08-24| 852.00
#2010-08-25| 849.81
#2010-08-26| 849.37
#2010-08-27| 839.39
#2010-08-30| 846.10
#2010-08-31| 841.60
#2010-09-01| 848.12
#2010-09-02| 857.68
#2010-09-03| 864.32
#2010-09-06| .
#2010-09-07| 881.31
#2010-09-08| 872.32
#2010-09-09| 880.65
#2010-09-10| 882.54
#2010-09-13| 890.65
#2010-09-14| 893.67
#2010-09-15| 901.23
#2010-09-16| 898.22
#2010-09-17| 912.70
#2010-09-20| 915.16
#2010-09-21| 919.03
#2010-09-22| 926.24
#2010-09-23| 926.12
#2010-09-24| 925.12
#2010-09-27| 937.74
#2010-09-28| 929.67
#2010-09-29| 939.95
#2010-09-30| 942.87
#2010-10-01| 943.45
#2010-10-04| 963.49
#2010-10-05| 959.62
#2010-10-06| 963.42
#2010-10-07| 962.26
#2010-10-08| 966.51
#2010-10-11| 981.06
#2010-10-12| 977.21
#2010-10-13| 983.11
#2010-10-14| 989.91
#2010-10-15| 991.29
#2010-10-18| 979.14
#2010-10-19| 990.24
#2010-10-20| 980.24
#2010-10-21| 977.24
#2010-10-22| 983.65
#2010-10-25| 983.76
#2010-10-26| 978.86
#2010-10-27| 966.64
#2010-10-28| 969.68
#2010-10-29| 969.50
#2010-11-01| 986.48
#2010-11-02| 990.61
#2010-11-03|1004.31
#2010-11-04|1022.26
#2010-11-05|1032.46
#2010-11-08|1037.51
#2010-11-09|1029.42
#2010-11-10|1021.63
#2010-11-11|1021.77
#2010-11-12|1001.50
#2010-11-15|1000.96
#2010-11-16| 996.99
#2010-11-17| 968.87
#2010-11-18| 990.59
#2010-11-19| 988.41
#2010-11-22| 977.93
#2010-11-23| 956.06
#2010-11-24| 966.17
#2010-11-25| .
#2010-11-26| 969.21
#2010-11-29| 976.53
#2010-11-30| 981.25
#2010-12-01| 988.76
#2010-12-02| 995.17
#2010-12-03| 996.38
#2010-12-06| 991.17
#2010-12-07| 996.83
#2010-12-08| 991.25
#2010-12-09| 987.95
#2010-12-10| 985.62
#2010-12-13| 995.40
#2010-12-14| 999.52
#2010-12-15| 984.70
#2010-12-16| 971.32
#2010-12-17| 979.50
#2010-12-20| 969.95
#2010-12-21| 979.12
#2010-12-22| 987.95
#2010-12-23| 987.06
#2010-12-24| .
#2010-12-27| 984.90
#2010-12-28| 974.72
#2010-12-29| 986.49
#2010-12-30| 992.76
#2010-12-31| 990.04
#2011-01-03|1011.15
#2011-01-04|1027.59
#2011-01-05|1037.36
#2011-01-06|1039.24
#2011-01-07|1038.82
#2011-01-10|1034.78
#2011-01-11|1050.87
#2011-01-12|1050.32
#2011-01-13|1053.21
#2011-01-14|1046.90
#2011-01-17| .
#2011-01-18|1052.08
#2011-01-19|1064.33
#2011-01-20|1049.45
#2011-01-21|1033.50
#2011-01-24|1024.34
#2011-01-25|1030.26
#2011-01-26|1026.52
#2011-01-27|1026.41
#2011-01-28|1026.66
#2011-01-31|1014.58
#2011-02-01|1016.04
#2011-02-02|1028.62
#2011-02-03|1028.78
#2011-02-04|1028.64
#2011-02-07|1012.04
#2011-02-08| 992.41
#2011-02-09| 974.02
#2011-02-10| 951.31
#2011-02-11| 950.94
#2011-02-14| 967.38
#2011-02-15| 964.30
#2011-02-16| 967.00
#2011-02-17| 976.82
#2011-02-18| 983.12
#2011-02-21| .
#2011-02-22| 960.96
#2011-02-23| 949.26
#2011-02-24| 937.06
#2011-02-25| 956.93
#2011-02-28| 970.98
#2011-03-01| 985.94
#2011-03-02| 973.58
#2011-03-03| 974.53
#2011-03-04| 985.01
#2011-03-07| 980.69
#2011-03-08| 988.53
#2011-03-09| 993.54
#2011-03-10| 983.98
#2011-03-11| 970.96
#2011-03-14| 970.94
#2011-03-15| 942.54
#2011-03-16| 949.71
#2011-03-17| 928.94
#2011-03-18| 946.89
#2011-03-21| 960.36
#2011-03-22| 969.07
#2011-03-23| 973.61
#2011-03-24| 975.73
#2011-03-25| 982.52
#2011-03-28| 988.94
#2011-03-29| 986.67
#2011-03-30|1001.27
#2011-03-31|1003.08
#2011-04-01|1007.18
#2011-04-04|1036.73
#2011-04-05|1036.90
#2011-04-06|1053.09
#2011-04-07|1055.18
#2011-04-08|1058.92
#2011-04-11|1055.50
#2011-04-12|1041.89
#2011-04-13|1050.68
#2011-04-14|1054.50
#2011-04-15|1062.35
#2011-04-18|1066.04
#2011-04-19|1054.76
#2011-04-20|1062.97
#2011-04-21|1067.79
#2011-04-22| .
#2011-04-25|1067.14
#2011-04-26|1064.23
#2011-04-27|1064.24
#2011-04-28|1061.20
#2011-04-29|1067.76
#2011-05-02|1068.03
#2011-05-03|1067.61
#2011-05-04|1047.20
#2011-05-05|1043.78
#2011-05-06|1049.67
#2011-05-09|1058.89
#2011-05-10|1059.06
#2011-05-11|1069.56
#2011-05-12|1050.53
#2011-05-13|1062.54
#2011-05-16|1043.42
#2011-05-17|1028.69
#2011-05-18|1039.50
#2011-05-19|1033.40
#2011-05-20|1032.64
#2011-05-23|1006.04
#2011-05-24|1015.71
#2011-05-25|1005.30
#2011-05-26|1010.89
#2011-05-27|1017.33
#2011-05-30| .
#2011-05-31|1033.26
#2011-06-01|1036.03
#2011-06-02|1019.29
#2011-06-03|1006.47
#2011-06-06|1006.31
#2011-06-07| 997.01
#2011-06-08| 987.98
#2011-06-09| 982.42
#2011-06-10| 966.40
#2011-06-13| 961.75
#2011-06-14| 963.25
#2011-06-15| 961.97
#2011-06-16| 946.49
#2011-06-17| 953.09
#2011-06-20| 942.26
#2011-06-21| 947.94
#2011-06-22| 944.41
#2011-06-23| 939.72
#2011-06-24| 957.00
#2011-06-27| 951.16
#2011-06-28| 952.68
#2011-06-29| 968.63
#2011-06-30| 978.40
#2011-07-01| 978.35
#2011-07-04| .
#2011-07-05|1003.07
#2011-07-06|1000.42
#2011-07-07| 996.80
#2011-07-08| 999.83
#2011-07-11| 985.96
#2011-07-12| 956.59
#2011-07-13| 964.14
#2011-07-14| 968.46
#2011-07-15| 964.04
#2011-07-18| 960.45
#2011-07-19| 955.57
#2011-07-20| 964.75
#2011-07-21| 972.06
#2011-07-22| 990.47
#2011-07-25| 981.38
#2011-07-26| 990.82
#2011-07-27| 998.12
#2011-07-28| 994.82
#2011-07-29| 983.14
#2011-08-01|1003.90
#2011-08-02| 999.34
#2011-08-03| 983.83
#2011-08-04| 976.06
#2011-08-05| 920.78
#2011-08-08| 908.46
#2011-08-09| 869.45
#2011-08-10| 880.74
#2011-08-11| 887.06
#2011-08-12| 885.90
#2011-08-15| 905.43
#2011-08-16| 908.61
#2011-08-17| 920.32
#2011-08-18| 903.45
#2011-08-19| 858.71
#2011-08-22| 843.39
#2011-08-23| 863.75
#2011-08-24| 857.67
#2011-08-25| 869.01
#2011-08-26| 859.87
#2011-08-29| 874.70
#2011-08-30| 891.65
#2011-08-31| 914.06
#2011-09-01| 917.19
#2011-09-02| 899.14
#2011-09-05| .
#2011-09-06| 880.71
#2011-09-07| 892.97
#2011-09-08| 890.85
#2011-09-09| 883.92
#2011-09-12| 845.86
#2011-09-13| 845.53
#2011-09-14| 833.76
#2011-09-15| 825.71
#2011-09-16| 828.55
#2011-09-19| 804.60
#2011-09-20| 800.78
#2011-09-21| 795.48
#2011-09-22| 755.32
#2011-09-23| 754.08
#2011-09-26| 726.04
#2011-09-27| 762.31
#2011-09-28| 762.06
#2011-09-29| 762.44
#2011-09-30| 728.02
#2011-10-03| 682.11
#2011-10-04| 661.55
#2011-10-05| 661.77
#2011-10-06| 720.72
#2011-10-07| 746.68
#2011-10-10| 740.00
#2011-10-11| 760.40
#2011-10-12| 776.32
#2011-10-13| 794.00
#2011-10-14| 782.92
#2011-10-17| 804.72
#2011-10-18| 761.43
#2011-10-19| 763.73
#2011-10-20| 747.17
#2011-10-21| 751.34
#2011-10-24| 780.67
#2011-10-25| 790.04
#2011-10-26| 788.56
#2011-10-27| 830.67
#2011-10-28| 846.91
#2011-10-31| 830.37
#2011-11-01| 819.22
#2011-11-02| 829.98
#2011-11-03| 808.77
#2011-11-04| 833.26
#2011-11-07| 833.37
#2011-11-08| 823.80
#2011-11-09| 831.07
#2011-11-10| 794.54
#2011-11-11| 790.70
#2011-11-14| 798.21
#2011-11-15| 796.60
#2011-11-16| 782.51
#2011-11-17| 780.56
#2011-11-18| 765.71
#2011-11-21| 754.32
#2011-11-22| 757.63
#2011-11-23| 746.07
#2011-11-24| .
#2011-11-25| 733.67
#2011-11-28| 748.93
#2011-11-29| 765.81
#2011-11-30| 762.39
#2011-12-01| 798.39
#2011-12-02| 792.62
#2011-12-05| 791.66
#2011-12-06| 782.95
#2011-12-07| 796.19
#2011-12-08| 794.40
#2011-12-09| 775.02
#2011-12-12| 773.65
#2011-12-13| 768.82
#2011-12-14| 768.16
#2011-12-15| 748.41
#2011-12-16| 760.05
#2011-12-19| 747.71
#2011-12-20| 746.54
#2011-12-21| 764.37
#2011-12-22| 765.47
#2011-12-23| 776.33
#2011-12-26| .
#2011-12-27| 776.34
#2011-12-28| 763.46
#2011-12-29| 762.55
#2011-12-30| 766.19
#2012-01-02| .
#2012-01-03| 779.32
#2012-01-04| 786.01
#2012-01-05| 778.58
#2012-01-06| 771.95
#2012-01-09| 779.45
#2012-01-10| 789.53
#2012-01-11| 798.67
#2012-01-12| 800.89
#2012-01-13| 803.22
#2012-01-16| .
#2012-01-17| 817.58
#2012-01-18| 819.37
#2012-01-19| 846.34
#2012-01-20| 846.93
#2012-01-23| 847.05
#2012-01-24| 847.09
#2012-01-25| 846.86
#2012-01-26| 871.38
#2012-01-27| 878.61
#2012-01-30| 863.87
#2012-01-31| 867.40
#2012-02-01| 867.43
#2012-02-02| 879.64
#2012-02-03| 881.23
#2012-02-06| 885.08
#2012-02-07| 890.05
#2012-02-08| 902.81
#2012-02-09| 907.57
#2012-02-10| 894.72
#2012-02-13| 892.13
#2012-02-14| 905.47
#2012-02-15| 928.41
#2012-02-16| 923.62
#2012-02-17| 942.64
#2012-02-20| .
#2012-02-21| 942.41
#2012-02-22| 942.82
#2012-02-23| 937.13
#2012-02-24| 934.36
#2012-02-27| 932.40
#2012-02-28| 942.49
#2012-02-29| 951.73
#2012-03-01| 936.80
#2012-03-02| 944.91
#2012-03-05| 940.48
#2012-03-06| 917.23
#2012-03-07| 918.24
#2012-03-08| 930.56
#2012-03-09| 928.78
#2012-03-12| 929.00
#2012-03-13| 951.74
#2012-03-14| 956.19
#2012-03-15| 946.21
#2012-03-16| 949.50
#2012-03-19| 947.37
#2012-03-20| 935.62
#2012-03-21| 927.89
#2012-03-22| 924.95
#2012-03-23| 908.47
#2012-03-26| 915.61
#2012-03-27| 936.62
#2012-03-28| 934.63
#2012-03-29| 925.40
#2012-03-30| 916.05
#2012-04-02| 921.39
#2012-04-03| 930.70
#2012-04-04| 930.61
#2012-04-05| 924.56
#2012-04-06| .
#2012-04-09| 924.43
#2012-04-10| 916.77
#2012-04-11| 908.80
#2012-04-12| 915.92
#2012-04-13| 923.56
#2012-04-16| 923.53
#2012-04-17| 919.44
#2012-04-18| 931.56
#2012-04-19| 931.67
#2012-04-20| 927.52
#2012-04-23| 914.91
#2012-04-24| 917.49
#2012-04-25| 915.15
#2012-04-26| 921.84
#2012-04-27| 912.65
#2012-04-30| 927.83
#2012-05-01| 927.81
#2012-05-02| 939.68
#2012-05-03| 933.25
#2012-05-04| 924.78
#2012-05-07| 901.56
#2012-05-08| 899.65
#2012-05-09| 885.29
#2012-05-10| 883.79
#2012-05-11| 870.85
#2012-05-14| 862.01
#2012-05-15| 860.66
#2012-05-16| 837.29
#2012-05-17| 839.50
#2012-05-18| 826.47
#2012-05-21| 830.69
#2012-05-22| 832.26
#2012-05-23| 814.76
#2012-05-24| 807.62
#2012-05-25| 814.37
#2012-05-28| .
#2012-05-29| 828.67
#2012-05-30| 824.33
#2012-05-31| 815.87
#2012-06-01| 812.32
#2012-06-04| 791.01
#2012-06-05| 792.94
#2012-06-06| 806.53
#2012-06-07| 808.99
#2012-06-08| 805.41
#2012-06-11| 823.65
#2012-06-12| 822.00
#2012-06-13| 821.15
#2012-06-14| 807.42
#2012-06-15| 811.11
#2012-06-18| 821.84
#2012-06-19| 830.79
#2012-06-20| 840.31
#2012-06-21| 827.84
#2012-06-22| 821.43
#2012-06-25| 816.12
#2012-06-26| 815.41
#2012-06-27| 826.29
#2012-06-28| 824.99
#2012-06-29| 837.18
#2012-07-02| 837.09
#2012-07-03| 852.64
#2012-07-04| .
#2012-07-05| 862.22
#2012-07-06| 872.17
#2012-07-09| 855.69
#2012-07-10| 854.17
#2012-07-11| 861.17
#2012-07-12| 851.83
#2012-07-13| 855.23
#2012-07-16| 851.40
#2012-07-17| 864.09
#2012-07-18| 857.17
#2012-07-19| 862.49
#2012-07-20| 861.26
#2012-07-23| 847.63
#2012-07-24| 838.35
#2012-07-25| 834.56
#2012-07-26| 826.50
#2012-07-27| 841.42
#2012-07-30| 852.12
#2012-07-31| 860.28
#2012-08-01| 862.04
#2012-08-02| 863.76
#2012-08-03| 859.37
#2012-08-06| 877.32
#2012-08-07| 890.04
#2012-08-08| 884.35
#2012-08-09| 895.01
#2012-08-10| 883.86
#2012-08-13| 883.81
#2012-08-14| 887.88
#2012-08-15| 883.08
#2012-08-16| 884.62
#2012-08-17| 893.43
#2012-08-20| 892.05
#2012-08-21| 894.48
#2012-08-22| 888.92
#2012-08-23| 902.43
#2012-08-24| 895.18
#2012-08-27| 892.61
#2012-08-28| 889.33
#2012-08-29| 888.54
#2012-08-30| 877.53
#2012-08-31| 881.27
#2012-09-03| .
#2012-09-04| 886.35
#2012-09-05| 878.72
#2012-09-06| 873.99
#2012-09-07| 891.78
#2012-09-10| 901.29
#2012-09-11| 904.39
#2012-09-12| 918.23
#2012-09-13| 917.65
#2012-09-14| 941.00
#2012-09-17| 937.81
#2012-09-18| 940.15
#2012-09-19| 951.27
#2012-09-20| 938.64
#2012-09-21| 938.15
#2012-09-24| 940.37
#2012-09-25| 943.49
#2012-09-26| 941.21
#2012-09-27| 944.56
#2012-09-28| 951.55
#2012-10-01| 951.44
#2012-10-02| 951.35
#2012-10-03| 960.91
#2012-10-04| 959.68
#2012-10-05| 964.05
#2012-10-08| 962.82
#2012-10-09| 963.33
#2012-10-10| 963.04
#2012-10-11| 957.33
#2012-10-12| 963.43
#2012-10-15| 962.85
#2012-10-16| 965.66
#2012-10-17| 969.97
#2012-10-18| 976.70
#2012-10-19| 980.45
#2012-10-22| 979.33
#2012-10-23| 979.33
#2012-10-24| 983.57
#2012-10-25| 981.11
#2012-10-26| 975.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.24
#2012-11-01| 980.68
#2012-11-02| 988.40
#2012-11-05| 994.79
#2012-11-06| 993.42
#2012-11-07| 994.36
#2012-11-08| 982.46
#2012-11-09| 979.03
#2012-11-12| 976.64
#2012-11-13| 968.45
#2012-11-14| 976.47
#2012-11-15| 971.44
#2012-11-16| 969.89
#2012-11-19| 972.68
#2012-11-20| 975.99
#2012-11-21| 982.38
#2012-11-22| .
#2012-11-23| 997.78
#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|1007.11
#2012-12-07|1005.49
#2012-12-10|1004.20
#2012-12-11|1000.38
#2012-12-12|1013.75
#2012-12-13|1009.28
#2012-12-14|1013.48
#2012-12-17|1008.25
#2012-12-18|1009.49
#2012-12-19|1021.30
#2012-12-20|1022.78
#2012-12-21|1017.34
#2012-12-24|1020.05
#2012-12-25|1020.05
#2012-12-26|1020.07
#2012-12-27|1021.32
#2012-12-28|1022.61
#2012-12-31|1023.76
#2013-01-01|1023.76
#2013-01-02|1037.74
#2013-01-03|1042.03
#2013-01-04|1045.06
#2013-01-07|1053.10
#2013-01-08|1052.77
#2013-01-09|1064.81
#2013-01-10|1064.56
#2013-01-11|1067.10
#2013-01-14|1066.44
#2013-01-15|1067.08
#2013-01-16|1071.73
#2013-01-17|1069.40
#2013-01-18|1075.50
#2013-01-21|1078.21
#2013-01-22|1076.73
#2013-01-23|1079.65
#2013-01-24|1081.56
#2013-01-25|1072.05
#2013-01-28|1073.42
#2013-01-29|1081.39
#2013-01-30|1083.92
#2013-01-31|1082.02
#2013-02-01|1084.87
#2013-02-04|1090.07
#2013-02-05|1076.70
#2013-02-06|1087.20
#2013-02-07|1081.44
#2013-02-08|1078.84
#2013-02-11|1078.73
#2013-02-12|1078.80
#2013-02-13|1078.71
#2013-02-14|1091.87
#2013-02-15|1092.68
#2013-02-18|1089.88
#2013-02-19|1079.76
#2013-02-20|1087.00
#2013-02-21|1079.39
#2013-02-22|1075.81
#2013-02-25|1079.16
#2013-02-26|1066.24
#2013-02-27|1079.81
#2013-02-28|1093.93
#2013-03-01|1098.61
#2013-03-04|1092.12
#2013-03-05|1096.22
#2013-03-06|1106.39
#2013-03-07|1105.26
#2013-03-08|1106.81
#2013-03-11| .
#2013-03-12|1092.54
#2013-03-13|1082.69
#2013-03-14|1079.24
#2013-03-15|1069.02
#2013-03-18|1053.07
#2013-03-19|1057.04
#2013-03-20|1063.14
#2013-03-21|1073.74
#2013-03-22|1068.95
#2013-03-25|1062.32
#2013-03-26|1066.06
#2013-03-27|1075.38
#2013-03-28|1071.88
#2013-03-29| .
#2013-04-01|1071.74
#2013-04-02|1067.81
#2013-04-03|1071.51
#2013-04-04|1071.33
#2013-04-05|1045.89
#2013-04-08|1040.87
#2013-04-09|1055.61
#2013-04-10|1066.07
#2013-04-11|1066.44
#2013-04-12|1067.55
#2013-04-15|1056.21
#2013-04-16|1055.42
#2013-04-17|1059.95
#2013-04-18|1052.44
#2013-04-19|1056.62
#2013-04-22|1062.69
#2013-04-23|1060.33
#2013-04-24|1072.10
#2013-04-25|1072.69
#2013-04-26|1069.67
#2013-04-29|1073.68
#2013-04-30|1081.33
#2013-05-01|1081.42
#2013-05-02|1087.42
#2013-05-03|1096.03
#2013-05-06|1105.95
#2013-05-07|1100.35
#2013-05-08|1099.94
#2013-05-09|1106.30
#2013-05-10|1111.63
#2013-05-13|1107.55
#2013-05-14|1101.74
#2013-05-15|1109.07
#2013-05-16|1113.21
#2013-05-17|1113.35
#2013-05-20|1124.22
#2013-05-21|1117.22
#2013-05-22|1112.66
#2013-05-23|1098.22
#2013-05-24|1109.08
#2013-05-27|1108.05
#2013-05-28|1120.19
#2013-05-29|1110.44
#2013-05-30|1098.33
#2013-05-31|1106.30
#2013-06-03|1098.37
#2013-06-04|1104.95
#2013-06-05|1087.33
#2013-06-06|1068.90
#2013-06-07|1063.57
#2013-06-10|1069.63
#2013-06-11|1047.34
#2013-06-12|1047.26
#2013-06-13|1026.38
#2013-06-14|1044.23
#2013-06-17|1056.85
#2013-06-18|1062.76
#2013-06-19|1059.60
#2013-06-20|1036.28
#2013-06-21|1016.54
#2013-06-24| 991.23
#2013-06-25| 987.37
#2013-06-26|1015.89
#2013-06-27|1021.78
#2013-06-28|1041.47
#2013-07-01|1041.60
#2013-07-02|1046.12
#2013-07-03|1022.30
#2013-07-04|1026.15
#2013-07-05|1038.97
#2013-07-08|1032.41
#2013-07-09|1031.04
#2013-07-10|1034.12
#2013-07-11|1049.76
#2013-07-12|1056.59
#2013-07-15|1060.05
#2013-07-16|1065.95
#2013-07-17|1064.99
#2013-07-18|1067.60
#2013-07-19|1068.79
#2013-07-22|1072.41
#2013-07-23|1083.17
#2013-07-24|1088.32
#2013-07-25|1083.68
#2013-07-26|1081.51
#2013-07-29|1079.64
#2013-07-30|1083.74
#2013-07-31|1081.16
#2013-08-01|1095.11
#2013-08-02|1108.21
#2013-08-05|1110.01
#2013-08-06|1102.98
#2013-08-07|1090.79
#2013-08-08|1087.23
#2013-08-09|1100.25
#2013-08-12|1105.89
#2013-08-13|1110.24
#2013-08-14|1110.25
#2013-08-15|1101.98
#2013-08-16|1099.12
#2013-08-19|1100.57
#2013-08-20|1075.03
#2013-08-21|1074.14
#2013-08-22|1070.77
#2013-08-23|1075.30
#2013-08-26|1073.50
#2013-08-27|1069.81
#2013-08-28|1055.65
#2013-08-29|1068.81
#2013-08-30|1079.92
#2013-09-02|1085.82
#2013-09-03|1094.83
#2013-09-04|1080.52
#2013-09-05|1086.89
#2013-09-06|1088.16
#2013-09-09|1102.06
#2013-09-10|1102.28
#2013-09-11|1103.22
#2013-09-12|1099.27
#2013-09-13|1100.81
#2013-09-16|1116.95
#2013-09-17|1131.19
#2013-09-18|1126.15
#2013-09-19|1139.65
#2013-09-20|1139.74
#2013-09-23|1137.49
#2013-09-24|1129.52
#2013-09-25|1134.62
#2013-09-26|1132.44
#2013-09-27|1132.46
#2013-09-30|1130.00
#2013-10-01|1130.21
#2013-10-02|1137.57
#2013-10-03|1139.35
#2013-10-04|1138.91
#2013-10-07|1135.68
#2013-10-08|1143.17
#2013-10-09|1141.37
#2013-10-10|1139.79
#2013-10-11|1145.74
#2013-10-14|1145.71
#2013-10-15|1153.23
#2013-10-16|1153.66
#2013-10-17|1155.46
#2013-10-18|1163.01
#2013-10-21|1164.64
#2013-10-22|1160.81
#2013-10-23|1155.40
#2013-10-24|1154.84
#2013-10-25|1149.55
#2013-10-28|1148.76
#2013-10-29|1147.00
#2013-10-30|1157.21
#2013-10-31|1163.62
#2013-11-01|1160.15
#2013-11-04|1160.14
#2013-11-05|1156.71
#2013-11-06|1161.47
#2013-11-07|1155.62
#2013-11-08|1150.14
#2013-11-11|1156.92
#2013-11-12|1152.07
#2013-11-13|1149.58
#2013-11-14|1159.91
#2013-11-15|1166.71
#2013-11-18|1178.00
#2013-11-19|1181.49
#2013-11-20|1187.29
#2013-11-21|1185.36
#2013-11-22|1188.25
#2013-11-25|1191.60
#2013-11-26|1194.91
#2013-11-27|1194.49
#2013-11-28|1192.63
#2013-11-29|1195.85
#2013-12-02|1196.07
#2013-12-03|1192.81
#2013-12-04|1190.32
#2013-12-05|1183.27
#2013-12-06|1178.54
#2013-12-09|1174.72
#2013-12-10|1169.25
#2013-12-11|1159.85
#2013-12-12|1152.75
#2013-12-13|1152.99
#2013-12-16|1151.47
#2013-12-17|1153.34
#2013-12-18|1153.88
#2013-12-19|1152.48
#2013-12-20|1153.93
#2013-12-23|1163.81
#2013-12-24|1172.58
#2013-12-25|1172.58
#2013-12-26|1172.48
#2013-12-27|1174.28
#2013-12-30|1173.27
#2013-12-31|1183.46
#2014-01-01|1183.46
#2014-01-02|1190.75
#2014-01-03|1172.64
#2014-01-06|1169.97
#2014-01-07|1169.67
#2014-01-08|1179.89
#2014-01-09|1179.78
#2014-01-10|1177.04
#2014-01-13|1171.13
#2014-01-14|1167.00
#2014-01-15|1168.77
#2014-01-16|1168.34
#2014-01-17|1172.36
#2014-01-20|1161.61
#2014-01-21|1167.19
#2014-01-22|1172.44
#2014-01-23|1156.97
#2014-01-24|1134.32
#2014-01-27|1107.95
#2014-01-28|1112.12
#2014-01-29|1121.12
#2014-01-30|1107.24
#2014-01-31|1107.26
#2014-02-03|1107.33
#2014-02-04|1082.56
#2014-02-05|1078.28
#2014-02-06|1089.95
#2014-02-07|1099.20
#2014-02-10|1105.41
#2014-02-11|1106.02
#2014-02-12|1113.15
#2014-02-13|1108.31
#2014-02-14|1109.11
#2014-02-17|1109.73
#2014-02-18|1107.17
#2014-02-19|1114.34
#2014-02-20|1105.70
#2014-02-21|1115.06
#2014-02-24|1105.78
#2014-02-25|1103.93
#2014-02-26|1104.11
#2014-02-27|1117.57
#2014-02-28|1127.26
#2014-03-03|1123.83
#2014-03-04|1126.45
#2014-03-05|1131.62
#2014-03-06|1138.32
#2014-03-07|1147.27
#2014-03-10|1140.36
#2014-03-11|1159.08
#2014-03-12|1145.04
#2014-03-13|1138.41
#2014-03-14|1133.55
#2014-03-17|1128.69
#2014-03-18|1144.27
#2014-03-19|1152.03
#2014-03-20|1136.14
#2014-03-21|1136.91
#2014-03-24|1147.91
#2014-03-25|1142.89
#2014-03-26|1140.79
#2014-03-27|1144.00
#2014-03-28|1152.06
#2014-03-31|1169.78
#2014-04-01|1183.53
#2014-04-02|1197.30
#2014-04-03|1198.06
#2014-04-04|1195.08
#2014-04-07|1188.21
#2014-04-08|1187.55
#2014-04-09|1197.61
#2014-04-10|1206.47
#2014-04-11|1204.34
#2014-04-14|1205.07
#2014-04-15|1198.33
#2014-04-16|1193.75
#2014-04-17|1205.28
#2014-04-18|1205.27
#2014-04-21|1205.35
#2014-04-22|1207.39
#2014-04-23|1206.65
#2014-04-24|1209.88
#2014-04-25|1195.14
#2014-04-28|1192.44
#2014-04-29|1196.92
#2014-04-30|1187.65
#2014-05-01|1187.62
#2014-05-02|1191.70
#2014-05-05|1189.20
#2014-05-06|1189.24
#2014-05-07|1184.20
#2014-05-08|1168.62
#2014-05-09|1172.33
#2014-05-12|1187.14
#2014-05-13|1201.59
#2014-05-14|1208.46
#2014-05-15|1208.33
#2014-05-16|1197.13
#2014-05-19|1191.33
#2014-05-20|1192.11
#2014-05-21|1188.79
#2014-05-22|1196.10
#2014-05-23|1202.46
#2014-05-26|1208.16
#2014-05-27|1206.75
#2014-05-28|1205.23
#2014-05-29|1203.28
#2014-05-30|1203.05
#2014-06-02|1202.91
#2014-06-03|1211.33
#2014-06-04|1208.85
#2014-06-05|1212.60
#2014-06-06|1213.53
#2014-06-09|1212.84
#2014-06-10|1220.06
#2014-06-11|1216.62
#2014-06-12|1214.92
#2014-06-13|1218.13
#2014-06-16|1214.22
#2014-06-17|1212.11
#2014-06-18|1212.00
#2014-06-19|1211.03
#2014-06-20|1209.20
#2014-06-23|1195.69
#2014-06-24|1198.04
#2014-06-25|1205.98
#2014-06-26|1219.45
#2014-06-27|1221.48
#2014-06-30|1222.49
#2014-07-01|1222.54
#2014-07-02|1240.81
#2014-07-03|1242.69
#2014-07-04|1245.23
#2014-07-07|1244.44
#2014-07-08|1243.15
#2014-07-09|1233.26
#2014-07-10|1237.70
#2014-07-11|1235.85
#2014-07-14|1233.50
#2014-07-15|1241.01
#2014-07-16|1243.82
#2014-07-17|1240.34
#2014-07-18|1235.12
#2014-07-21|1239.83
#2014-07-22|1247.79
#2014-07-23|1256.07
#2014-07-24|1261.05
#2014-07-25|1254.07
#2014-07-28|1252.04
#2014-07-29|1254.29
#2014-07-30|1258.47
#2014-07-31|1260.64
#2014-08-01|1245.95
#2014-08-04|1252.24
#2014-08-05|1250.60
#2014-08-06|1251.34
#2014-08-07|1251.00
#2014-08-08|1250.54
#2014-08-11|1255.50
#2014-08-12|1262.00
#2014-08-13|1266.19
#2014-08-14|1266.27
#2014-08-15|1266.79
#2014-08-18|1263.50
#2014-08-19|1278.73
#2014-08-20|1296.69
#2014-08-21|1281.53
#2014-08-22|1282.71
#2014-08-25|1287.16
#2014-08-26|1284.60
#2014-08-27|1282.14
#2014-08-28|1273.69
#2014-08-29|1275.25
#2014-09-01|1271.59
#2014-09-02|1280.24
#2014-09-03|1296.40
#2014-09-04|1298.89
#2014-09-05|1297.11
#2014-09-08|1301.56
#2014-09-09|1301.54
#2014-09-10|1293.02
#2014-09-11|1292.71
#2014-09-12|1283.78
#2014-09-15|1277.62
#2014-09-16|1266.17
#2014-09-17|1269.72
#2014-09-18|1269.86
#2014-09-19|1267.05
#2014-09-22|1255.17
#2014-09-23|1248.15
#2014-09-24|1254.56
#2014-09-25|1253.30
#2014-09-26|1246.06
#2014-09-29|1222.21
#2014-09-30|1216.27
#2014-10-01|1216.25
#2014-10-02|1216.72
#2014-10-03|1220.89
#2014-10-06|1230.54
#2014-10-07|1243.92
#2014-10-08|1229.16
#2014-10-09|1235.37
#2014-10-10|1230.28
#2014-10-13|1220.94
#2014-10-14|1209.94
#2014-10-15|1205.61
#2014-10-16|1202.24
#2014-10-17|1202.59
#2014-10-20|1210.04
#2014-10-21|1209.03
#2014-10-22|1224.41
#2014-10-23|1221.82
#2014-10-24|1220.26
#2014-10-27|1207.74
#2014-10-28|1216.40
#2014-10-29|1225.88
#2014-10-30|1232.91
#2014-10-31|1244.82
#2014-11-03|1246.19
#2014-11-04|1241.23
#2014-11-05|1229.30
#2014-11-06|1229.31
#2014-11-07|1226.34
#2014-11-10|1218.82
#2014-11-11|1234.89
#2014-11-12|1241.54
#2014-11-13|1240.95
#2014-11-14|1249.63
#2014-11-17|1243.07
#2014-11-18|1233.27
#2014-11-19|1227.38
#2014-11-20|1230.19
#2014-11-21|1233.00
#2014-11-24|1239.69
#2014-11-25|1239.44
#2014-11-26|1247.84
#2014-11-27|1247.23
#2014-11-28|1249.71
#2014-12-01|1234.02
#2014-12-02|1229.50
#2014-12-03|1227.25
#2014-12-04|1229.45
#2014-12-05|1230.72
#2014-12-08|1220.90
#2014-12-09|1205.32
#2014-12-10|1218.19
#2014-12-11|1220.41
#2014-12-12|1226.99
#2014-12-15|1223.08
#2014-12-16|1210.26
#2014-12-17|1196.13
#2014-12-18|1199.18
#2014-12-19|1199.38
#2014-12-22|1207.52
#2014-12-23|1204.63
#2014-12-24|1212.82
#2014-12-25|1212.82
#2014-12-26|1212.92
#2014-12-29|1209.44
#2014-12-30|1206.06
#2014-12-31|1212.29
#2015-01-01|1212.29
#2015-01-02|1217.04
#2015-01-05|1215.56
#2015-01-06|1207.02
#2015-01-07|1211.06
#2015-01-08|1214.67
#2015-01-09|1227.05
#2015-01-12|1219.17
#2015-01-13|1222.76
#2015-01-14|1226.25
#2015-01-15|1223.94
#2015-01-16|1212.24
#2015-01-19|1199.02
#2015-01-20|1200.78
#2015-01-21|1203.81
#2015-01-22|1195.20
#2015-01-23|1216.61
#2015-01-26|1214.21
#2015-01-27|1223.82
#2015-01-28|1223.85
#2015-01-29|1220.39
#2015-01-30|1221.41
#2015-02-02|1220.10
#2015-02-03|1218.01
#2015-02-04|1222.96
#2015-02-05|1217.69
#2015-02-06|1224.10
#2015-02-09|1215.17
#2015-02-10|1215.60
#2015-02-11|1218.60
#2015-02-12|1204.06
#2015-02-13|1211.75
#2015-02-16|1213.48
#2015-02-17|1216.68
#2015-02-18|1223.49
#2015-02-19|1223.68
#2015-02-20|1223.43
#2015-02-23|1222.32
#2015-02-24|1225.60
#2015-02-25|1229.52
#2015-02-26|1226.00
#2015-02-27|1221.97
#2015-03-02|1233.02
#2015-03-03|1236.25
#2015-03-04|1239.74
#2015-03-05|1228.72
#2015-03-06|1235.59
#2015-03-09|1220.00
#2015-03-10|1209.17
#2015-03-11|1207.37
#2015-03-12|1212.93
#2015-03-13|1208.57
#2015-03-16|1198.91
#2015-03-17|1194.66
#2015-03-18|1200.12
#2015-03-19|1204.60
#2015-03-20|1213.53
#2015-03-23|1203.92
#2015-03-24|1207.51
#2015-03-25|1212.38
#2015-03-26|1214.04
#2015-03-27|1225.37
#2015-03-30|1232.24
#2015-03-31|1241.48
#2015-04-01|1247.87
#2015-04-02|1254.52
#2015-04-03|1254.83
#2015-04-06|1254.55
#2015-04-07|1254.70
#2015-04-08|1291.91
#2015-04-09|1307.91
#2015-04-10|1314.15
#2015-04-13|1316.66
#2015-04-14|1306.90
#2015-04-15|1298.12
#2015-04-16|1313.28
#2015-04-17|1304.32
#2015-04-20|1281.76
#2015-04-21|1297.02
#2015-04-22|1310.15
#2015-04-23|1303.89
#2015-04-24|1315.28
#2015-04-27|1344.41
#2015-04-28|1349.36
#2015-04-29|1355.38
#2015-04-30|1347.80
#2015-05-01|1347.86
#2015-05-04|1362.49
#2015-05-05|1354.65
#2015-05-06|1340.53
#2015-05-07|1327.76
#2015-05-08|1335.59
#2015-05-11|1344.57
#2015-05-12|1332.90
#2015-05-13|1340.24
#2015-05-14|1330.15
#2015-05-15|1351.57
#2015-05-18|1351.73
#2015-05-19|1352.52
#2015-05-20|1340.59
#2015-05-21|1277.48
#2015-05-22|1278.67
#2015-05-25|1278.58
#2015-05-26|1283.54
#2015-05-27|1275.31
#2015-05-28|1264.90
#2015-05-29|1256.26
#2015-06-01|1253.38
#2015-06-02|1228.93
#2015-06-03|1216.43
#2015-06-04|1213.95
#2015-06-05|1205.20
#2015-06-08|1191.74
#2015-06-09|1173.73
#2015-06-10|1175.54
#2015-06-11|1183.16
#2015-06-12|1192.16
#2015-06-15|1182.74
#2015-06-16|1169.97
#2015-06-17|1172.03
#2015-06-18|1174.10
#2015-06-19|1175.92
#2015-06-22|1185.16
#2015-06-23|1186.43
#2015-06-24|1183.61
#2015-06-25|1179.40
#2015-06-26|1164.78
#2015-06-29|1139.51
#2015-06-30|1144.83
#2015-07-01|1144.86
#2015-07-02|1166.24
#2015-07-03|1146.98
#2015-07-06|1110.06
#2015-07-07|1093.28
#2015-07-08|1039.77
#2015-07-09|1085.53
#2015-07-10|1104.25
#2015-07-13|1122.99
#2015-07-14|1129.67
#2015-07-15|1119.38
#2015-07-16|1124.71
#2015-07-17|1137.73
#2015-07-20|1136.90
#2015-07-21|1142.03
#2015-07-22|1135.80
#2015-07-23|1135.47
#2015-07-24|1133.70
#2015-07-27|1098.29
#2015-07-28|1097.20
#2015-07-29|1104.77
#2015-07-30|1112.99
#2015-07-31|1115.57
#2015-08-03|1114.13
#2015-08-04|1118.13
#2015-08-05|1121.52
#2015-08-06|1123.58
#2015-08-07|1128.63
#2015-08-10|1131.70
#2015-08-11|1138.11
#2015-08-12|1124.67
#2015-08-13|1115.95
#2015-08-14|1116.15
#2015-08-17|1114.02
#2015-08-18|1100.57
#2015-08-19|1095.54
#2015-08-20|1070.17
#2015-08-21|1052.47
#2015-08-24| 998.60
#2015-08-25|1001.57
#2015-08-26|1002.96
#2015-08-27|1037.80
#2015-08-28|1045.62
#2015-08-31|1041.78
#2015-09-01|1035.94
#2015-09-02|1029.98
#2015-09-03|1029.80
#2015-09-04|1035.50
#2015-09-07|1029.57
#2015-09-08|1048.42
#2015-09-09|1071.02
#2015-09-10|1054.50
#2015-09-11|1051.75
#2015-09-14|1048.28
#2015-09-15|1040.54
#2015-09-16|1055.52
#2015-09-17|1058.66
#2015-09-18|1074.39
#2015-09-21|1068.63
#2015-09-22|1080.66
#2015-09-23|1058.17
#2015-09-24|1064.18
#2015-09-25|1064.70
#2015-09-28|1064.72
#2015-09-29|1041.61
#2015-09-30|1056.04
#2015-10-01|1056.04
#2015-10-02|1074.80
#2015-10-05|1084.68
#2015-10-06|1086.51
#2015-10-07|1103.00
#2015-10-08|1092.75
#2015-10-09|1098.76
#2015-10-12|1111.80
#2015-10-13|1107.27
#2015-10-14|1109.74
#2015-10-15|1120.97
#2015-10-16|1125.91
#2015-10-19|1131.45
#2015-10-20|1128.93
#2015-10-21|1128.91
#2015-10-22|1131.20
#2015-10-23|1140.44
#2015-10-26|1137.66
#2015-10-27|1130.32
#2015-10-28|1120.79
#2015-10-29|1113.08
#2015-10-30|1110.70
#2015-11-02|1102.79
#2015-11-03|1111.48
#2015-11-04|1123.38
#2015-11-05|1118.15
#2015-11-06|1121.84
#2015-11-09|1109.08
#2015-11-10|1093.93
#2015-11-11|1093.31
#2015-11-12|1107.41
#2015-11-13|1096.30
#2015-11-16|1081.37
#2015-11-17|1091.81
#2015-11-18|1090.80
#2015-11-19|1105.43
#2015-11-20|1110.92
#2015-11-23|1105.69
#2015-11-24|1101.94
#2015-11-25|1097.96
#2015-11-26|1096.82
#2015-11-27|1077.17
#2015-11-30|1078.53
#2015-12-01|1080.83
#2015-12-02|1087.09
#2015-12-03|1084.89
#2015-12-04|1076.51
#2015-12-07|1079.79
#2015-12-08|1083.21
#2015-12-09|1077.03
#2015-12-10|1070.04
#2015-12-11|1058.32
#2015-12-14|1057.75
#2015-12-15|1059.69
#2015-12-16|1060.34
#2015-12-17|1069.37
#2015-12-18|1065.95
#2015-12-21|1059.84
#2015-12-22|1064.19
#2015-12-23|1077.49
#2015-12-24|1079.82
#2015-12-25|1079.82
#2015-12-28|1074.26
#2015-12-29|1079.03
#2015-12-30|1079.07
#2015-12-31|1083.75
#2016-01-01|1083.75
#2016-01-04|1050.28
#2016-01-05|1050.62
#2016-01-06|1053.22
#2016-01-07|1022.54
#2016-01-08|1008.54
#2016-01-11| 981.24
#2016-01-12| 978.96
#2016-01-13| 987.68
#2016-01-14| 973.09
#2016-01-15| 961.65
#2016-01-18| 946.64
#2016-01-19| 960.50
#2016-01-20| 932.85
#2016-01-21| 905.84
#2016-01-22| 923.54
#2016-01-25| 940.43
#2016-01-26| 920.67
#2016-01-27| 923.40
#2016-01-28| 923.32
#2016-01-29| 938.73
#2016-02-01| 937.32
#2016-02-02| 940.64
#2016-02-03| 919.51
#2016-02-04| 928.84
#2016-02-05| 930.47
#2016-02-08| 930.88
#2016-02-09| 929.69
#2016-02-10| 930.65
#2016-02-11| 912.50
#2016-02-12| 907.91
#2016-02-15| 928.14
#2016-02-16| 935.83
#2016-02-17| 932.58
#2016-02-18| 952.52
#2016-02-19| 957.11
#2016-02-22| 967.61
#2016-02-23| 964.45
#2016-02-24| 958.01
#2016-02-25| 944.93
#2016-02-26| 963.14
#2016-02-29| 950.45
#2016-03-01| 960.20
#2016-03-02| 990.05
#2016-03-03| 997.58
#2016-03-04|1010.40
#2016-03-07|1008.55
#2016-03-08|1002.55
#2016-03-09|1001.45
#2016-03-10|1000.10
#2016-03-11|1008.96
#2016-03-14|1019.57
#2016-03-15|1015.35
#2016-03-16|1011.22
#2016-03-17|1021.05
#2016-03-18|1029.48
#2016-03-21|1030.82
#2016-03-22|1036.78
#2016-03-23|1034.66
#2016-03-24|1026.00
#2016-03-25|1026.00
#2016-03-28|1026.37
#2016-03-29|1024.39
#2016-03-30|1050.05
#2016-03-31|1048.37
#2016-04-01|1034.14
#2016-04-04|1034.04
#2016-04-05|1026.64
#2016-04-06|1029.25
#2016-04-07|1031.82
#2016-04-08|1034.39
#2016-04-11|1040.25
#2016-04-12|1046.44
#2016-04-13|1067.11
#2016-04-14|1073.15
#2016-04-15|1074.13
#2016-04-18|1070.67
#2016-04-19|1076.43
#2016-04-20|1065.99
#2016-04-21|1075.19
#2016-04-22|1067.60
#2016-04-25|1066.32
#2016-04-26|1068.56
#2016-04-27|1059.74
#2016-04-28|1062.99
#2016-04-29|1052.41
#2016-05-02|1052.16
#2016-05-03|1041.96
#2016-05-04|1039.13
#2016-05-05|1029.50
#2016-05-06|1010.70
#2016-05-09|1015.61
#2016-05-10|1020.02
#2016-05-11|1015.80
#2016-05-12|1012.33
#2016-05-13| 995.52
#2016-05-16| 999.91
#2016-05-17|1009.67
#2016-05-18|1001.50
#2016-05-19| 989.80
#2016-05-20| 995.09
#2016-05-23| 991.77
#2016-05-24| 990.38
#2016-05-25|1005.55
#2016-05-26|1008.90
#2016-05-27|1010.26
#2016-05-30|1014.07
#2016-05-31|1028.48
#2016-06-01|1027.98
#2016-06-02|1030.55
#2016-06-03|1035.97
#2016-06-06|1041.34
#2016-06-07|1051.37
#2016-06-08|1050.24
#2016-06-09|1050.35
#2016-06-10|1043.27
#2016-06-13|1017.65
#2016-06-14|1013.46
#2016-06-15|1015.20
#2016-06-16|1002.51
#2016-06-17|1008.54
#2016-06-20|1019.13
#2016-06-21|1021.38
#2016-06-22|1024.81
#2016-06-23|1028.45
#2016-06-24|1009.41
#2016-06-27|1012.52
#2016-06-28|1010.20
#2016-06-29|1024.10
#2016-06-30|1043.46
#2016-07-01|1043.37
#2016-07-04|1061.58
#2016-07-05|1049.62
#2016-07-06|1041.10
#2016-07-07|1050.10
#2016-07-08|1046.86
#2016-07-11|1061.94
#2016-07-12|1079.39
#2016-07-13|1078.74
#2016-07-14|1087.67
#2016-07-15|1093.88
#2016-07-18|1103.83
#2016-07-19|1104.68
#2016-07-20|1116.15
#2016-07-21|1120.71
#2016-07-22|1114.10
#2016-07-25|1116.64
#2016-07-26|1125.55
#2016-07-27|1121.86
#2016-07-28|1124.50
#2016-07-29|1105.27
#2016-08-01|1115.53
#2016-08-02|1115.42
#2016-08-03|1096.21
#2016-08-04|1102.17
#2016-08-05|1113.92
#2016-08-08|1130.69
#2016-08-09|1134.58
#2016-08-10|1134.49
#2016-08-11|1135.34
#2016-08-12|1143.73
#2016-08-15|1147.56
#2016-08-16|1144.80
#2016-08-17|1145.84
#2016-08-18|1148.44
#2016-08-19|1137.43
#2016-08-22|1138.71
#2016-08-23|1139.67
#2016-08-24|1138.38
#2016-08-25|1134.66
#2016-08-26|1137.25
#2016-08-29|1128.44
#2016-08-30|1141.18
#2016-08-31|1141.53
#2016-09-01|1149.02
#2016-09-02|1147.82
#2016-09-05|1162.05
#2016-09-06|1168.50
#2016-09-07|1165.93
#2016-09-08|1180.76
#2016-09-09|1189.22
#2016-09-12|1156.43
#2016-09-13|1149.29
#2016-09-14|1148.47
#2016-09-15|1161.28
#2016-09-16|1161.25
#2016-09-19|1177.86
#2016-09-20|1176.83
#2016-09-21|1181.01
#2016-09-22|1184.22
#2016-09-23|1175.79
#2016-09-26|1158.42
#2016-09-27|1166.67
#2016-09-28|1167.18
#2016-09-29|1173.21
#2016-09-30|1163.01
#2016-10-03|1173.94
#2016-10-04|1180.18
#2016-10-05|1179.96
#2016-10-06|1177.11
#2016-10-07|1172.34
#2016-10-10|1172.22
#2016-10-11|1163.43
#2016-10-12|1151.84
#2016-10-13|1145.37
#2016-10-14|1147.95
#2016-10-17|1140.37
#2016-10-18|1156.11
#2016-10-19|1153.97
#2016-10-20|1152.32
#2016-10-21|1152.45
#2016-10-24|1155.55
#2016-10-25|1156.63
#2016-10-26|1147.73
#2016-10-27|1143.55
#2016-10-28|1137.72
#2016-10-31|1136.08
#2016-11-01|1142.94
#2016-11-02|1132.44
#2016-11-03|1124.42
#2016-11-04|1119.65
#2016-11-07|1122.53
#2016-11-08|1130.10
#2016-11-09|1116.24
#2016-11-10|1124.59
#2016-11-11|1111.85
#2016-11-14|1095.80
#2016-11-15|1096.13
#2016-11-16|1110.89
#2016-11-17|1117.02
#2016-11-18|1119.62
#2016-11-21|1124.81
#2016-11-22|1127.75
#2016-11-23|1130.57
#2016-11-24|1129.73
#2016-11-25|1132.91
#2016-11-28|1135.92
#2016-11-29|1139.02
#2016-11-30|1142.29
#2016-12-01|1137.83
#2016-12-02|1127.06
#2016-12-05|1124.16
#2016-12-06|1136.19
#2016-12-07|1139.23
#2016-12-08|1146.23
#2016-12-09|1127.67
#2016-12-12|1113.51
#2016-12-13|1118.17
#2016-12-14|1123.86
#2016-12-15|1107.93
#2016-12-16|1103.41
#2016-12-19|1094.95
#2016-12-20|1092.52
#2016-12-21|1093.86
#2016-12-22|1090.58
#2016-12-23|1084.65
#2016-12-26|1084.65
#2016-12-27|1084.56
#2016-12-28|1088.96
#2016-12-29|1085.54
#2016-12-30|1101.24
#2017-01-02|1101.24
#2017-01-03|1110.33
#2017-01-04|1108.96
#2017-01-05|1123.10
#2017-01-06|1119.72
#2017-01-09|1124.72
#2017-01-10|1137.47
#2017-01-11|1142.12
#2017-01-12|1134.00
#2017-01-13|1138.44
#2017-01-16|1134.22
#2017-01-17|1137.41
#2017-01-18|1144.08
#2017-01-19|1148.42
#2017-01-20|1143.74
#2017-01-23|1148.65
#2017-01-24|1156.38
#2017-01-25|1161.58
#2017-01-26|1171.09
#2017-01-27|1171.45
#2017-01-30|1171.60
#2017-01-31|1171.33
#2017-02-01|1173.03
#2017-02-02|1163.19
#2017-02-03|1162.00
#2017-02-06|1166.41
#2017-02-07|1168.28
#2017-02-08|1180.23
#2017-02-09|1180.17
#2017-02-10|1174.57
#2017-02-13|1171.63
#2017-02-14|1180.16
#2017-02-15|1187.45
#2017-02-16|1196.73
#2017-02-17|1192.40
#2017-02-20|1190.00
#2017-02-21|1186.98
#2017-02-22|1207.18
#2017-02-23|1214.06
#2017-02-24|1198.56
#2017-02-27|1200.16
#2017-02-28|1199.33
#2017-03-01|1204.65
#2017-03-02|1208.47
#2017-03-03|1203.34
#2017-03-06|1205.87
#2017-03-07|1203.28
#2017-03-08|1209.58
#2017-03-09|1199.59
#2017-03-10|1203.80
#2017-03-13|1211.13
#2017-03-14|1205.26
#2017-03-15|1212.37
#2017-03-16|1224.16
#2017-03-17|1238.31
#2017-03-20|1240.56
#2017-03-21|1243.71
#2017-03-22|1236.38
#2017-03-23|1244.24
#2017-03-24|1245.20
#2017-03-27|1231.49
#2017-03-28|1244.70
#2017-03-29|1249.59
#2017-03-30|1247.13
#2017-03-31|1243.39
#2017-04-03|1254.71
#2017-04-04|1254.72
#2017-04-05|1271.16
#2017-04-06|1273.45
#2017-04-07|1276.53
#2017-04-10|1274.93
#2017-04-11|1269.48
#2017-04-12|1274.44
#2017-04-13|1276.71
#2017-04-14|1276.71
#2017-04-17|1276.78
#2017-04-18|1263.00
#2017-04-19|1257.59
#2017-04-20|1251.34
#2017-04-21|1252.95
#2017-04-24|1256.42
#2017-04-25|1261.87
#2017-04-26|1268.40
#2017-04-27|1267.01
#2017-04-28|1267.24
#2017-05-01|1267.16
#2017-05-02|1272.33
#2017-05-03|1272.33
#2017-05-04|1270.80
#2017-05-05|1265.37
#2017-05-08|1276.00
#2017-05-09|1289.84
#2017-05-10|1291.14
#2017-05-11|1288.44
#2017-05-12|1284.08
#2017-05-15|1281.81
#2017-05-16|1283.87
#2017-05-17|1283.96
#2017-05-18|1273.16
#2017-05-19|1276.56
#2017-05-22|1291.08
#2017-05-23|1291.56
#2017-05-24|1299.84
#2017-05-25|1302.80
#2017-05-26|1308.96
#2017-05-29|1315.23
#2017-05-30|1315.47
#2017-05-31|1320.07
#2017-06-01|1329.72
#2017-06-02|1337.10
#2017-06-05|1335.36
#2017-06-06|1337.05
#2017-06-07|1342.71
#2017-06-08|1355.83
#2017-06-09|1346.39
#2017-06-12|1335.49
#2017-06-13|1342.84
#2017-06-14|1345.53
#2017-06-15|1333.26
#2017-06-16|1330.67
#2017-06-19|1342.82
#2017-06-20|1348.05
#2017-06-21|1346.54
#2017-06-22|1347.94
#2017-06-23|1343.02
#2017-06-26|1346.22
#2017-06-27|1344.18
#2017-06-28|1338.71
#2017-06-29|1350.41
#2017-06-30|1351.96
#2017-07-03|1355.26
#2017-07-04|1338.88
#2017-07-05|1348.42
#2017-07-06|1351.23
#2017-07-07|1355.12
#2017-07-10|1360.52
#2017-07-11|1363.41
#2017-07-12|1361.43
#2017-07-13|1378.99
#2017-07-14|1382.74
#2017-07-17|1377.81
#2017-07-18|1382.64
#2017-07-19|1395.52
#2017-07-20|1390.45
#2017-07-21|1385.46
#2017-07-24|1387.16
#2017-07-25|1392.13
#2017-07-26|1375.79
#2017-07-27|1372.67
#2017-07-28|1366.47
#2017-07-31|1377.37
#2017-08-01|1368.61
#2017-08-02|1364.15
#2017-08-03|1356.91
#2017-08-04|1358.76
#2017-08-07|1365.77
#2017-08-08|1375.62
#2017-08-09|1375.79
#2017-08-10|1366.59
#2017-08-11|1347.54
#2017-08-14|1365.77
#2017-08-15|1364.25
#2017-08-16|1379.19
#2017-08-17|1387.32
#2017-08-18|1378.35
#2017-08-21|1377.22
#2017-08-22|1388.20
#2017-08-23|1388.50
#2017-08-24|1398.97
#2017-08-25|1404.43
#2017-08-28|1400.19
#2017-08-29|1401.38
#2017-08-30|1420.15
#2017-08-31|1430.27
#2017-09-01|1445.11
#2017-09-04|1437.57
#2017-09-05|1445.84
#2017-09-06|1449.54
#2017-09-07|1468.33
#2017-09-08|1477.56
#2017-09-11|1485.18
#2017-09-12|1494.43
#2017-09-13|1501.53
#2017-09-14|1497.70
#2017-09-15|1493.75
#2017-09-18|1518.50
#2017-09-19|1512.04
#2017-09-20|1531.51
#2017-09-21|1529.65
#2017-09-22|1523.98
#2017-09-25|1490.31
#2017-09-26|1490.96
#2017-09-27|1510.33
#2017-09-28|1512.21
#2017-09-29|1523.37
#2017-10-02|1523.65
#2017-10-03|1550.35
#2017-10-04|1555.21
#2017-10-05|1554.56
#2017-10-06|1558.33
#2017-10-09|1561.76
#2017-10-10|1576.02
#2017-10-11|1556.57
#2017-10-12|1561.51
#2017-10-13|1563.64
#2017-10-16|1574.09
#2017-10-17|1577.04
#2017-10-18|1572.66
#2017-10-19|1554.48
#2017-10-20|1575.63
#2017-10-23|1578.81
#2017-10-24|1563.68
#2017-10-25|1569.96
#2017-10-26|1562.97
#2017-10-27|1553.15
#2017-10-30|1550.61
#2017-10-31|1574.52
#2017-11-01|1598.37
#2017-11-02|1602.60
#2017-11-03|1605.68
#2017-11-06|1606.36
#2017-11-07|1615.12
#2017-11-08|1626.90
#2017-11-09|1624.13
#2017-11-10|1640.20
#2017-11-13|1642.60
#2017-11-14|1625.02
#2017-11-15|1624.28
#2017-11-16|1620.64
#2017-11-17|1628.60
#2017-11-20|1623.21
#2017-11-21|1630.21
#2017-11-22|1627.34
#2017-11-23|1610.28
#2017-11-24|1610.25
#2017-11-27|1613.80
#2017-11-28|1607.93
#2017-11-29|1622.19
#2017-11-30|1627.25
#2017-12-01|1626.29
#2017-12-04|1621.63
#2017-12-05|1612.16
#2017-12-06|1576.49
#2017-12-07|1581.34
#2017-12-08|1610.72
#2017-12-11|1629.89
#2017-12-12|1629.89
#2017-12-13|1637.27
#2017-12-14|1634.58
#2017-12-15|1622.25
#2017-12-18|1626.40
#2017-12-19|1639.90
#2017-12-20|1641.71
#2017-12-21|1664.70
#2017-12-22|1663.57
#2017-12-25|1663.57
#2017-12-26|1664.13
#2017-12-27|1668.59
#2017-12-28|1684.62
#2017-12-29|1699.63
#2018-01-01|1699.63
#2018-01-02|1726.00
#2018-01-03|1736.50
#2018-01-04|1725.86
#2018-01-05|1731.51
#2018-01-08|1750.11
#2018-01-09|1770.68
#2018-01-10|1769.01
#2018-01-11|1753.30
#2018-01-12|1770.92
#2018-01-15|1760.62
#2018-01-16|1779.81
#2018-01-17|1785.32
#2018-01-18|1777.43
#2018-01-19|1801.13
#2018-01-22|1840.60
#2018-01-23|1847.08
#2018-01-24|1832.31
#2018-01-25|1814.89
#2018-01-26|1824.23
#2018-01-29|1803.71
#2018-01-30|1774.90
#2018-01-31|1775.33
#2018-02-01|1764.66
#2018-02-02|1765.99
#2018-02-05|1740.76
#2018-02-06|1656.18
#2018-02-07|1652.36
#2018-02-08|1662.34
#2018-02-09|1605.65
#2018-02-12|1624.16
#2018-02-13|1649.28
#2018-02-14|1665.74
#2018-02-15|1685.85
#2018-02-16|1685.56
#2018-02-19|1685.49
#2018-02-20|1692.37
#2018-02-21|1716.38
#2018-02-22|1704.88
#2018-02-23|1726.95
#2018-02-26|1732.09
#2018-02-27|1734.63
#2018-02-28|1731.39
#2018-03-01|1747.48
#2018-03-02|1727.28
#2018-03-05|1688.42
#2018-03-06|1706.44
#2018-03-07|1690.78
#2018-03-08|1732.42
#2018-03-09|1737.89
#2018-03-12|1764.56
#2018-03-13|1755.20
#2018-03-14|1746.04
#2018-03-15|1740.39
#2018-03-16|1732.78
#2018-03-19|1720.70
#2018-03-20|1717.96
#2018-03-21|1709.93
#2018-03-22|1690.76
#2018-03-23|1640.25
#2018-03-26|1632.51
#2018-03-27|1650.40
#2018-03-28|1619.19
#2018-03-29|1627.92
#2018-03-30|1627.92
#2018-04-02|1627.86
#2018-04-03|1620.28
#2018-04-04|1600.48
#2018-04-05|1600.49
#2018-04-06|1614.49
#2018-04-09|1621.25
#2018-04-10|1639.27
#2018-04-11|1638.21
#2018-04-12|1628.55
#2018-04-13|1623.95
#2018-04-16|1605.54
#2018-04-17|1598.75
#2018-04-18|1605.86
#2018-04-19|1616.50
#2018-04-20|1602.93
#2018-04-23|1594.65
#2018-04-24|1613.61
#2018-04-25|1603.93
#2018-04-26|1603.64
#2018-04-27|1619.63
#2018-04-30|1648.62
#2018-05-01|1648.50
#2018-05-02|1647.56
#2018-05-03|1635.18
#2018-05-04|1620.86
#2018-05-07|1617.54
#2018-05-08|1639.85
#2018-05-09|1640.26
#2018-05-10|1644.96
#2018-05-11|1657.45
#2018-05-14|1688.19
#2018-05-15|1672.98
#2018-05-16|1652.43
#2018-05-17|1638.65
#2018-05-18|1649.61
#2018-05-21|1664.33
#2018-05-22|1664.18
#2018-05-23|1639.48
#2018-05-24|1634.68
#2018-05-25|1629.53
#2018-05-28|1629.32
#2018-05-29|1615.34
#2018-05-30|1591.90
#2018-05-31|1616.35
#2018-06-01|1610.47
#2018-06-04|1627.29
#2018-06-05|1621.47
#2018-06-06|1637.42
#2018-06-07|1641.65
#2018-06-08|1623.99
#2018-06-11|1627.89
#2018-06-12|1627.19
#2018-06-13|1614.61
#2018-06-14|1609.02
#2018-06-15|1607.25
#2018-06-18|1607.28
#2018-06-19|1556.07
#2018-06-20|1565.55
#2018-06-21|1547.19
#2018-06-22|1554.13
#2018-06-25|1521.32
#2018-06-26|1520.34
#2018-06-27|1494.79
#2018-06-28|1485.60
#2018-06-29|1503.61
#2018-07-02|1503.64
#2018-07-03|1474.62
#2018-07-04|1455.73
#2018-07-05|1437.54
#2018-07-06|1447.85
#2018-07-09|1483.96
#2018-07-10|1485.94
#2018-07-11|1465.34
#2018-07-12|1464.26
#2018-07-13|1474.07
#2018-07-16|1475.29
#2018-07-17|1460.78
#2018-07-18|1460.45
#2018-07-19|1451.24
#2018-07-20|1457.97
#2018-07-23|1467.81
#2018-07-24|1485.09
#2018-07-25|1512.23
#2018-07-26|1503.39
#2018-07-27|1505.51
#2018-07-30|1496.88
#2018-07-31|1499.87
#2018-08-01|1498.81
#2018-08-02|1470.64
#2018-08-03|1452.63
#2018-08-06|1445.64
#2018-08-07|1472.62
#2018-08-08|1470.23
#2018-08-09|1471.87
#2018-08-10|1458.28
#2018-08-13|1429.23
#2018-08-14|1411.95
#2018-08-15|1391.06
#2018-08-16|1403.91
#2018-08-17|1412.13
#2018-08-20|1426.34
#2018-08-21|1443.79
#2018-08-22|1440.45
#2018-08-23|1422.34
#2018-08-24|1414.29
#2018-08-27|1437.59
#2018-08-28|1433.38
#2018-08-29|1441.89
#2018-08-30|1444.24
#2018-08-31|1433.64
#2018-09-03|1424.36
#2018-09-04|1431.52
#2018-09-05|1401.90
#2018-09-06|1378.55
#2018-09-07|1376.58
#2018-09-10|1353.67
#2018-09-11|1345.82
#2018-09-12|1345.47
#2018-09-13|1379.21
#2018-09-14|1399.57
#2018-09-17|1393.26
#2018-09-18|1396.06
#2018-09-19|1411.02
#2018-09-20|1414.73
#2018-09-21|1440.11
#2018-09-24|1409.66
#2018-09-25|1410.19
#2018-09-26|1413.84
#2018-09-27|1397.68
#2018-09-28|1402.09
#2018-10-01|1401.88
#2018-10-02|1389.41
#2018-10-03|1392.84
#2018-10-04|1382.96
#2018-10-05|1367.49
#2018-10-08|1336.81
#2018-10-09|1339.04
#2018-10-10|1337.23
#2018-10-11|1285.47
#2018-10-12|1307.63
#2018-10-15|1295.84
#2018-10-16|1292.77
#2018-10-17|1292.48
#2018-10-18|1294.55
#2018-10-19|1293.30
#2018-10-22|1316.69
#2018-10-23|1285.03
#2018-10-24|1274.03
#2018-10-25|1262.20
#2018-10-26|1244.98
#2018-10-29|1231.96
#2018-10-30|1225.51
#2018-10-31|1240.94
#2018-11-01|1260.55
#2018-11-02|1337.35
#2018-11-05|1307.17
#2018-11-06|1314.72
#2018-11-07|1332.13
#2018-11-08|1329.10
#2018-11-09|1304.06
#2018-11-12|1300.82
#2018-11-13|1310.30
#2018-11-14|1312.39
#2018-11-15|1339.29
#2018-11-16|1336.46
#2018-11-19|1356.13
#2018-11-20|1327.53
#2018-11-21|1331.70
#2018-11-22|1338.52
#2018-11-23|1332.27
#2018-11-26|1347.49
#2018-11-27|1336.51
#2018-11-28|1358.77
#2018-11-29|1363.41
#2018-11-30|1357.12
#2018-12-03|1412.16
#2018-12-04|1411.14
#2018-12-05|1393.92
#2018-12-06|1368.85
#2018-12-07|1362.24
#2018-12-10|1339.18
#2018-12-11|1338.30
#2018-12-12|1350.81
#2018-12-13|1375.11
#2018-12-14|1362.24
#2018-12-17|1357.26
#2018-12-18|1340.23
#2018-12-19|1344.34
#2018-12-20|1339.30
#2018-12-21|1319.17
#2018-12-24|1314.10
#2018-12-25|1314.10
#2018-12-26|1314.80
#2018-12-27|1298.04
#2018-12-28|1307.67
#2018-12-31|1329.53
#2019-01-01|1329.53
#2019-01-02|1297.79
#2019-01-03|1285.63
#2019-01-04|1304.37
#2019-01-07|1321.48
#2019-01-08|1331.61
#2019-01-09|1361.51
#2019-01-10|1369.08
#2019-01-11|1377.95
#2019-01-14|1355.36
#2019-01-15|1377.71
#2019-01-16|1388.52
#2019-01-17|1351.90
#2019-01-18|1374.79
#2019-01-21|1388.66
#2019-01-22|1376.62
#2019-01-23|1373.76
#2019-01-24|1382.34
#2019-01-25|1400.87
#2019-01-28|1402.93
#2019-01-29|1405.66
#2019-01-30|1414.50
#2019-01-31|1426.39
#2019-02-01|1441.05
#2019-02-04|1441.72
#2019-02-05|1441.76
#2019-02-06|1441.76
#2019-02-07|1441.59
#2019-02-08|1437.15
#2019-02-11|1451.62
#2019-02-12|1465.26
#2019-02-13|1494.10
#2019-02-14|1489.69
#2019-02-15|1467.36
#2019-02-18|1496.31
#2019-02-19|1486.68
#2019-02-20|1497.45
#2019-02-21|1515.81
#2019-02-22|1529.91
#2019-02-25|1537.73
#2019-02-26|1520.77
#2019-02-27|1498.97
#2019-02-28|1483.93
#2019-03-01|1493.11
#2019-03-04|1507.56
#2019-03-05|1501.47
#2019-03-06|1510.51
#2019-03-07|1498.42
#2019-03-08|1468.81
#2019-03-11|1469.43
#2019-03-12|1489.69
#2019-03-13|1476.15
#2019-03-14|1461.72
#2019-03-15|1475.57
#2019-03-18|1495.45
#2019-03-19|1506.27
#2019-03-20|1493.66
#2019-03-21|1488.89
#2019-03-22|1497.82
#2019-03-25|1475.51
#2019-03-26|1487.63
#2019-03-27|1498.12
#2019-03-28|1507.73
#2019-03-29|1526.67
#2019-04-01|1555.14
#2019-04-02|1563.69
#2019-04-03|1574.52
#2019-04-04|1569.90
#2019-04-05|1569.78
#2019-04-08|1561.49
#2019-04-09|1570.98
#2019-04-10|1573.73
#2019-04-11|1554.70
#2019-04-12|1553.77
#2019-04-15|1551.08
#2019-04-16|1543.76
#2019-04-17|1542.02
#2019-04-18|1539.15
#2019-04-19|1539.15
#2019-04-22|1539.12
#2019-04-23|1521.16
#2019-04-24|1523.46
#2019-04-25|1516.22
#2019-04-26|1513.66
#2019-04-29|1523.92
#2019-04-30|1511.85
#2019-05-01|1511.90
#2019-05-02|1524.86
#2019-05-03|1543.73
#2019-05-06|1485.09
#2019-05-07|1492.05
#2019-05-08|1464.57
#2019-05-09|1433.98
#2019-05-10|1450.23
#2019-05-13|1450.15
#2019-05-14|1426.71
#2019-05-15|1430.35
#2019-05-16|1444.57
#2019-05-17|1418.35
#2019-05-20|1405.74
#2019-05-21|1401.87
#2019-05-22|1412.62
#2019-05-23|1385.50
#2019-05-24|1389.57
#2019-05-27|1395.06
#2019-05-28|1414.03
#2019-05-29|1399.14
#2019-05-30|1391.78
#2019-05-31|1388.29
#2019-06-03|1386.41
#2019-06-04|1368.54
#2019-06-05|1375.20
#2019-06-06|1378.19
#2019-06-07|1378.00
#2019-06-10|1406.12
#2019-06-11|1421.67
#2019-06-12|1406.48
#2019-06-13|1409.44
#2019-06-14|1398.92
#2019-06-17|1393.31
#2019-06-18|1403.79
#2019-06-19|1441.57
#2019-06-20|1450.24
#2019-06-21|1438.05
#2019-06-24|1441.39
#2019-06-25|1431.66
#2019-06-26|1437.71
#2019-06-27|1462.52
#2019-06-28|1463.32
#2019-07-01|1463.25
#2019-07-02|1494.58
#2019-07-03|1495.91
#2019-07-04|1501.00
#2019-07-05|1506.66
#2019-07-08|1483.02
#2019-07-09|1460.46
#2019-07-10|1468.53
#2019-07-11|1471.10
#2019-07-12|1464.18
#2019-07-15|1471.73
#2019-07-16|1483.71
#2019-07-17|1484.52
#2019-07-18|1474.89
#2019-07-19|1492.50
#2019-07-22|1474.34
#2019-07-23|1487.32
#2019-07-24|1489.60
#2019-07-25|1501.10
#2019-07-26|1485.80
#2019-07-29|1465.42
#2019-07-30|1466.70
#2019-07-31|1449.43
#2019-08-01|1437.21
#2019-08-02|1396.11
#2019-08-05|1348.68
#2019-08-06|1338.86
#2019-08-07|1337.36
#2019-08-08|1372.33
#2019-08-09|1363.97
#2019-08-12|1356.64
#2019-08-13|1323.23
#2019-08-14|1323.91
#2019-08-15|1328.37
#2019-08-16|1354.17
#2019-08-19|1391.33
#2019-08-20|1394.26
#2019-08-21|1398.46
#2019-08-22|1396.59
#2019-08-23|1388.36
#2019-08-26|1358.96
#2019-08-27|1368.95
#2019-08-28|1360.13
#2019-08-29|1372.70
#2019-08-30|1380.36
#2019-09-02|1378.73
#2019-09-03|1377.03
#2019-09-04|1419.03
#2019-09-05|1427.66
#2019-09-06|1432.88
#2019-09-09|1415.58
#2019-09-10|1414.28
#2019-09-11|1429.26
#2019-09-12|1443.60
#2019-09-13|1463.72
#2019-09-16|1449.13
#2019-09-17|1432.56
#2019-09-18|1431.79
#2019-09-19|1416.08
#2019-09-20|1410.23
#2019-09-23|1398.77
#2019-09-24|1397.16
#2019-09-25|1374.04
#2019-09-26|1376.17
#2019-09-27|1378.16
#2019-09-30|1383.08
#2019-10-01|1382.60
#2019-10-02|1392.72
#2019-10-03|1400.47
#2019-10-04|1391.29
#2019-10-07|1391.29
#2019-10-08|1390.82
#2019-10-09|1374.92
#2019-10-10|1379.15
#2019-10-11|1407.35
#2019-10-14|1419.61
#2019-10-15|1415.21
#2019-10-16|1423.15
#2019-10-17|1426.58
#2019-10-18|1411.15
#2019-10-21|1416.36
#2019-10-22|1421.05
#2019-10-23|1417.18
#2019-10-24|1434.00
#2019-10-25|1438.38
#2019-10-28|1450.79
#2019-10-29|1444.67
#2019-10-30|1445.59
#2019-10-31|1447.82
#2019-11-01|1457.11
#2019-11-04|1474.11
#2019-11-05|1491.69
#2019-11-06|1495.21
#2019-11-07|1497.57
#2019-11-08|1492.73
#2019-11-11|1459.94
#2019-11-12|1464.65
#2019-11-13|1442.56
#2019-11-14|1428.13
#2019-11-15|1428.35
#2019-11-18|1443.98
#2019-11-19|1464.68
#2019-11-20|1463.82
#2019-11-21|1434.03
#2019-11-22|1425.13
#2019-11-25|1439.66
#2019-11-26|1448.10
#2019-11-27|1459.97
#2019-11-28|1448.43
#2019-11-29|1433.29
#2019-12-02|1435.62
#2019-12-03|1428.72
#2019-12-04|1411.68
#2019-12-05|1422.12
#2019-12-06|1433.62
#2019-12-09|1430.23
#2019-12-10|1417.76
#2019-12-11|1423.45
#2019-12-12|1443.79
#2019-12-13|1470.27
#2019-12-16|1467.65
#2019-12-17|1471.50
#2019-12-18|1466.32
#2019-12-19|1461.22
#2019-12-20|1464.14
#2019-12-23|1473.87
#2019-12-24|1474.26
#2019-12-25|1474.26
#2019-12-26|1474.26
#2019-12-27|1480.78
#2019-12-30|1481.10
#2019-12-31|1475.03
#2020-01-01|1475.03
#2020-01-02|1499.75
#2020-01-03|1505.71
#2020-01-06|1488.16
#2020-01-07|1492.85
#2020-01-08|1490.80
#2020-01-09|1515.41
#2020-01-10|1521.72
#2020-01-13|1527.46
#2020-01-14|1537.23
#2020-01-15|1534.91
#2020-01-16|1551.43
#2020-01-17|1567.05
#2020-01-20|1544.07
#2020-01-21|1485.75
#2020-01-22|1504.38
#2020-01-23|1465.92
#2020-01-24|1469.84
#2020-01-27|1468.83
#2020-01-28|1469.11
#2020-01-29|1417.35
#2020-01-30|1382.18
#2020-01-31|1377.62
#2020-02-03|1373.43
#2020-02-04|1387.20
#2020-02-05|1400.50
#2020-02-06|1431.99
#2020-02-07|1425.38
#2020-02-10|1411.73
#2020-02-11|1429.00
#2020-02-12|1448.53
#2020-02-13|1450.54
#2020-02-14|1462.26
#2020-02-17|1464.79
#2020-02-18|1441.61
#2020-02-19|1452.60
#2020-02-20|1438.93
#2020-02-21|1421.29
#2020-02-24|1395.63
#2020-02-25|1399.93
#2020-02-26|1391.61
#2020-02-27|1394.10
#2020-02-28|1351.01
#2020-03-02|1362.81
#2020-03-03|1368.55
#2020-03-04|1368.39
#2020-03-05|1396.45
#2020-03-06|1374.26
#2020-03-09|1307.81
#2020-03-10|1318.00
#2020-03-11|1322.72
#2020-03-12|1267.98
#2020-03-13|1250.38
#2020-03-16|1195.83
#2020-03-17|1187.40
#2020-03-18|1142.70
#2020-03-19|1096.48
#2020-03-20|1143.72
#2020-03-23|1078.61
#2020-03-24|1134.26
#2020-03-25|1181.97
#2020-03-26|1186.82
#2020-03-27|1199.79
#2020-03-30|1164.68
#2020-03-31|1211.11
#2020-04-01|1190.46
#2020-04-02|1191.18
#2020-04-03|1195.67
#2020-04-06|1229.22
#2020-04-07|1270.66
#2020-04-08|1254.63
#2020-04-09|1283.89
#2020-04-10|1283.89
#2020-04-13|1283.90
#2020-04-14|1297.00
#2020-04-15|1286.52
#2020-04-16|1274.97
#2020-04-17|1307.55
#2020-04-20|1300.84
#2020-04-21|1274.15
#2020-04-22|1282.84
#2020-04-23|1286.27
#2020-04-24|1268.61
#2020-04-27|1296.04
#2020-04-28|1304.13
#2020-04-29|1309.74
#2020-04-30|1309.44
#2020-05-01|1309.42
#2020-05-04|1263.21
#2020-05-05|1281.47
#2020-05-06|1294.49
#2020-05-07|1287.91
#2020-05-08|1308.76
#2020-05-11|1319.51
#2020-05-12|1302.14
#2020-05-13|1298.68
#2020-05-14|1275.48
#2020-05-15|1269.78
#2020-05-18|1276.04
#2020-05-19|1298.60
#2020-05-20|1297.52
#2020-05-21|1283.32
#2020-05-22|1204.81
#2020-05-25|1203.49
#2020-05-26|1229.78
#2020-05-27|1217.04
#2020-05-28|1204.01
#2020-05-29|1205.44
#2020-06-01|1243.08
#2020-06-02|1277.21
#2020-06-03|1286.69
#2020-06-04|1298.78
#2020-06-05|1337.18
#2020-06-08|1343.45
#2020-06-09|1364.32
#2020-06-10|1363.12
#2020-06-11|1329.77
#2020-06-12|1330.75
#2020-06-15|1305.34
#2020-06-16|1327.83
#2020-06-17|1335.02
#2020-06-18|1348.44
#2020-06-19|1372.97
#2020-06-22|1351.18
#2020-06-23|1359.42
#2020-06-24|1351.26
#2020-06-25|1351.21
#2020-06-26|1343.45
#2020-06-29|1321.33
#2020-06-30|1330.18
#2020-07-01|1330.12
#2020-07-02|1368.14
#2020-07-03|1368.28
#2020-07-06|1422.26
#2020-07-07|1388.22
#2020-07-08|1395.96
#2020-07-09|1392.62
#2020-07-10|1379.13
#2020-07-13|1382.90
#2020-07-14|1378.65
#2020-07-15|1370.00
#2020-07-16|1338.83
#2020-07-17|1344.48
#2020-07-20|1349.97
#2020-07-21|1360.66
#2020-07-22|1334.05
#2020-07-23|1335.68
#2020-07-24|1314.33
#2020-07-27|1304.68
#2020-07-28|1312.93
#2020-07-29|1319.22
#2020-07-30|1324.27
#2020-07-31|1326.50
#2020-08-03|1335.37
#2020-08-04|1364.11
#2020-08-05|1370.49
#2020-08-06|1362.83
#2020-08-07|1357.39
#2020-08-10|1359.20
#2020-08-11|1384.50
#2020-08-12|1397.23
#2020-08-13|1400.54
#2020-08-14|1400.58
#2020-08-17|1417.75
#2020-08-18|1412.70
#2020-08-19|1412.67
#2020-08-20|1393.26
#2020-08-21|1409.71
#2020-08-24|1429.02
#2020-08-25|1439.86
#2020-08-26|1445.38
#2020-08-27|1420.96
#2020-08-28|1439.06
#2020-08-31|1420.34
#2020-09-01|1424.49
#2020-09-02|1423.25
#2020-09-03|1426.77
#2020-09-04|1407.12
#2020-09-07|1397.88
#2020-09-08|1393.11
#2020-09-09|1382.17
#2020-09-10|1388.86
#2020-09-11|1391.80
#2020-09-14|1401.96
#2020-09-15|1416.80
#2020-09-16|1426.24
#2020-09-17|1407.61
#2020-09-18|1403.51
#2020-09-21|1379.63
#2020-09-22|1360.95
#2020-09-23|1367.13
#2020-09-24|1340.54
#2020-09-25|1336.86
#2020-09-28|1339.47
#2020-09-29|1338.84
#2020-09-30|1345.69
#2020-10-01|1345.65
#2020-10-02|1345.65
#2020-10-05|1364.92
#2020-10-06|1379.79
#2020-10-07|1383.46
#2020-10-08|1377.61
#2020-10-09|1367.89
#2020-10-12|1373.23
#2020-10-13|1373.23
#2020-10-14|1368.01
#2020-10-15|1349.81
#2020-10-16|1354.77
#2020-10-19|1371.45
#2020-10-20|1375.71
#2020-10-21|1375.31
#2020-10-22|1374.32
#2020-10-23|1374.37
#2020-10-26|1374.38
#2020-10-27|1364.83
#2020-10-28|1360.89
#2020-10-29|1348.48
#2020-10-30|1328.60
#2020-11-02|1326.90
#2020-11-03|1353.49
#2020-11-04|1367.57
#2020-11-05|1395.06
#2020-11-06|1406.48
#2020-11-09|1408.89
#2020-11-10|1461.21
#2020-11-11|1468.88
#2020-11-12|1459.49
#2020-11-13|1459.11
#2020-11-16|1468.97
#2020-11-17|1485.30
#2020-11-18|1488.85
#2020-11-19|1486.12
#2020-11-20|1485.44
#2020-11-23|1476.92
#2020-11-24|1494.74
#2020-11-25|1498.26
#2020-11-26|1485.83
#2020-11-27|1492.36
#2020-11-30|1474.42
#2020-12-01|1475.79
#2020-12-02|1481.69
#2020-12-03|1489.03
#2020-12-04|1491.76
#2020-12-07|1489.37
#2020-12-08|1491.49
#2020-12-09|1495.20
#2020-12-10|1497.12
#2020-12-11|1504.07
#2020-12-14|1501.42
#2020-12-15|1489.97
#2020-12-16|1503.49
#2020-12-17|1505.52
#2020-12-18|1518.36
#2020-12-21|1495.94
#2020-12-22|1477.50
#2020-12-23|1494.46
#2020-12-24|1499.19
#2020-12-25|1499.19
#2020-12-28|1506.04
#2020-12-29|1502.66
#2020-12-30|1520.05
#2020-12-31|1527.49
#2021-01-01|1527.49
#2021-01-04|1540.86
#2021-01-05|1558.20
#2021-01-06|1547.49
#2021-01-07|1534.80
#2021-01-08|1540.05
#2021-01-11|1521.27
#2021-01-12|1527.81
#2021-01-13|1533.88
#2021-01-14|1530.35
#2021-01-15|1527.88
#2021-01-18|1532.64
#2021-01-19|1563.30
#2021-01-20|1574.07
#2021-01-21|1577.88
#2021-01-22|1550.01
#2021-01-25|1540.25
#2021-01-26|1546.96
#2021-01-27|1547.28
#2021-01-28|1539.25
#2021-01-29|1517.93
#2021-02-01|1532.77
#2021-02-02|1547.49
#2021-02-03|1539.54
#2021-02-04|1534.79
#2021-02-05|1550.66
#2021-02-08|1564.43
#2021-02-09|1572.96
#2021-02-10|1590.36
#2021-02-11|1602.41
#2021-02-12|1602.39
#2021-02-15|1602.41
#2021-02-16|1656.15
#2021-02-17|1666.94
#2021-02-18|1646.84
#2021-02-19|1641.90
#2021-02-22|1661.16
#2021-02-23|1690.62
#2021-02-24|1659.12
#2021-02-25|1687.63
#2021-02-26|1635.64
#2021-03-01|1639.75
#2021-03-02|1616.08
#2021-03-03|1637.80
#2021-03-04|1610.42
#2021-03-05|1606.81
#2021-03-08|1599.69
#2021-03-09|1618.92
#2021-03-10|1635.47
#2021-03-11|1653.80
#2021-03-12|1633.44
#2021-03-15|1642.70
#2021-03-16|1645.90
#2021-03-17|1648.99
#2021-03-18|1658.50
#2021-03-19|1629.35
#2021-03-22|1645.31
#2021-03-23|1621.78
#2021-03-24|1578.14
#2021-03-25|1600.43
#2021-03-26|1611.77
#2021-03-29|1623.23
#2021-03-30|1655.86
#2021-03-31|1617.73
#2021-04-01|1634.61
#2021-04-02|1634.61
#2021-04-05|1634.71
#2021-04-06|1634.52
#2021-04-07|1648.86
#2021-04-08|1656.38
#2021-04-09|1652.15
#2021-04-12|1623.66
#2021-04-13|1620.49
#2021-04-14|1642.16
#2021-04-15|1644.45
#2021-04-16|1656.50
#2021-04-19|1670.88
#2021-04-20|1674.63
#2021-04-21|1674.30
#2021-04-22|1692.21
#2021-04-23|1689.08
#2021-04-26|1697.25
#2021-04-27|1700.37
#2021-04-28|1713.19
#2021-04-29|1716.48
#2021-04-30|1694.69
#2021-05-03|1672.13
#2021-05-04|1684.01
#2021-05-05|1682.43
#2021-05-06|1687.09
#2021-05-07|1684.53
#2021-05-10|1699.50
#2021-05-11|1655.77
#2021-05-12|1643.98
#2021-05-13|1618.24
#2021-05-14|1622.31
#2021-05-17|1625.48
#2021-05-18|1655.69
#2021-05-19|1655.91
#2021-05-20|1647.16
#2021-05-21|1650.75
#2021-05-24|1646.72
#2021-05-25|1658.09
#2021-05-26|1682.98
#2021-05-27|1712.19
#2021-05-28|1698.53
#2021-05-31|1690.78
#2021-06-01|1708.28
#2021-06-02|1708.87
#2021-06-03|1691.68
#2021-06-04|1685.98
#2021-06-07|1694.89
#2021-06-08|1704.35
#2021-06-09|1718.68
#2021-06-10|1706.64
#2021-06-11|1711.56
#2021-06-14|1711.15
#2021-06-15|1697.60
#2021-06-16|1677.16
#2021-06-17|1675.39
#2021-06-18|1697.67
#2021-06-21|1689.46
#2021-06-22|1696.01
#2021-06-23|1707.94
#2021-06-24|1704.60
#2021-06-25|1703.35
#2021-06-28|1697.76
#2021-06-29|1685.86
#2021-06-30|1682.06
#2021-07-01|1682.15
#2021-07-02|1680.48
#2021-07-05|1686.07
#2021-07-06|1676.96
#2021-07-07|1679.57
#2021-07-08|1645.05
#2021-07-09|1632.25
#2021-07-12|1646.88
#2021-07-13|1665.17
#2021-07-14|1637.10
#2021-07-15|1652.48
#2021-07-16|1646.24
#2021-07-19|1613.98
#2021-07-20|1590.43
#2021-07-21|1584.62
#2021-07-22|1614.93
#2021-07-23|1597.70
#2021-07-26|1562.15
#2021-07-27|1485.44
#2021-07-28|1507.25
#2021-07-29|1545.23
#2021-07-30|1545.51
#2021-08-02|1573.55
#2021-08-03|1585.69
#2021-08-04|1572.93
#2021-08-05|1550.59
#2021-08-06|1544.87
#2021-08-09|1553.50
#2021-08-10|1549.68
#2021-08-11|1556.73
#2021-08-12|1547.23
#2021-08-13|1552.14
#2021-08-16|1548.28
#2021-08-17|1525.53
#2021-08-18|1518.33
#2021-08-19|1495.64
#2021-08-20|1478.79
#2021-08-23|1503.88
#2021-08-24|1529.41
#2021-08-25|1549.20
#2021-08-26|1548.98
#2021-08-27|1536.33
#2021-08-30|1548.73
#2021-08-31|1571.45
#2021-09-01|1568.35
#2021-09-02|1566.34
#2021-09-03|1551.62
#2021-09-06|1543.16
#2021-09-07|1539.56
#2021-09-08|1531.68
#2021-09-09|1530.44
#2021-09-10|1544.14
#2021-09-13|1527.35
#2021-09-14|1512.37
#2021-09-15|1470.05
#2021-09-16|1446.93
#2021-09-17|1447.34
#2021-09-20|1388.05
#2021-09-21|1403.45
#2021-09-22|1403.87
#2021-09-23|1428.43
#2021-09-24|1396.42
#2021-09-27|1378.48
#2021-09-28|1388.98
#2021-09-29|1401.55
#2021-09-30|1401.10
#2021-10-01|1400.80
#2021-10-04|1382.60
#2021-10-05|1379.34
#2021-10-06|1360.05
#2021-10-07|1381.40
#2021-10-08|1381.72
#2021-10-11|1373.90
#2021-10-12|1369.58
#2021-10-13|1369.69
#2021-10-14|1370.04
#2021-10-15|1392.95
#2021-10-18|1395.43
#2021-10-19|1412.38
#2021-10-20|1411.76
#2021-10-21|1412.80
#2021-10-22|1428.23
#2021-10-25|1418.05
#2021-10-26|1414.48
#2021-10-27|1406.80
#2021-10-28|1407.99
#2021-10-29|1412.74
#2021-11-01|1391.83
#2021-11-02|1376.05
#2021-11-03|1373.78
#2021-11-04|1383.48
#2021-11-05|1373.93
#2021-11-08|1379.31
#2021-11-09|1378.14
#2021-11-10|1386.79
#2021-11-11|1404.43
#2021-11-12|1400.89
#2021-11-15|1396.58
#2021-11-16|1407.60
#2021-11-17|1403.60
#2021-11-18|1389.09
#2021-11-19|1402.82
#2021-11-22|1397.43
#2021-11-23|1397.05
#2021-11-24|1399.93
#2021-11-25|1409.79
#2021-11-26|1377.50
#2021-11-29|1365.12
#2021-11-30|1348.97
#2021-12-01|1339.06
#2021-12-02|1345.21
#2021-12-03|1350.15
#2021-12-06|1341.38
#2021-12-07|1355.79
#2021-12-08|1351.32
#2021-12-09|1366.14
#2021-12-10|1348.00
#2021-12-13|1330.88
#2021-12-14|1309.94
#2021-12-15|1306.87
#2021-12-16|1314.45
#2021-12-17|1300.12
#2021-12-20|1278.07
#2021-12-21|1293.58
#2021-12-22|1295.51
#2021-12-23|1306.86
#2021-12-24|1306.98
#2021-12-27|1306.79
#2021-12-28|1326.41
#2021-12-29|1319.31
#2021-12-30|1317.26
#2021-12-31|1318.72
#2022-01-03|1319.26
#2022-01-04|1325.02
#2022-01-05|1315.20
#2022-01-06|1306.67
#2022-01-07|1314.18
#2022-01-10|1335.73
#2022-01-11|1331.68
#2022-01-12|1335.25
#2022-01-13|1336.64
#2022-01-14|1346.00
#2022-01-17|1339.08
#2022-01-18|1343.47
#2022-01-19|1353.99
#2022-01-20|1365.75
#2022-01-21|1385.50
#2022-01-24|1353.72
#2022-01-25|1330.80
#2022-01-26|1332.34
#2022-01-27|1320.60
#2022-01-28|1300.63
#2022-01-31|1309.93
#2022-02-01|1310.52
#2022-02-02|1310.62
#2022-02-03|1310.68
#2022-02-04|1335.50
#2022-02-07|1333.28
#2022-02-08|1336.95
#2022-02-09|1354.52
#2022-02-10|1375.22
#2022-02-11|1366.80
#2022-02-14|1346.22
#2022-02-15|1351.35
#2022-02-16|1358.62
#2022-02-17|1360.47
#2022-02-18|1360.72
#2022-02-21|1357.05
#2022-02-22|1335.71
#2022-02-23|1338.75
#2022-02-24|1305.44
#2022-02-25|1308.77
#2022-02-28|1292.61
#2022-03-01|1300.31
#2022-03-02|1269.46
#2022-03-03|1284.83
#2022-03-04|1268.61
#2022-03-07|1247.51
#2022-03-08|1225.48
#2022-03-09|1222.29
#2022-03-10|1245.43
#2022-03-11|1237.51
#2022-03-14|1201.99
#2022-03-15|1135.36
#2022-03-16|1172.55
#2022-03-17|1253.30
#2022-03-18|1273.04
#2022-03-21|1268.28
#2022-03-22|1281.24
#2022-03-23|1280.89
#2022-03-24|1295.54
#2022-03-25|1279.00
#2022-03-28|1278.37
#2022-03-29|1281.04
#2022-03-30|1303.88
#2022-03-31|1284.34
#2022-04-01|1292.65
#2022-04-04|1302.74
#2022-04-05|1302.58
#2022-04-06|1299.59
#2022-04-07|1285.23
#2022-04-08|1290.38
#2022-04-11|1268.71
#2022-04-12|1264.71
#2022-04-13|1261.03
#2022-04-14|1282.72
#2022-04-15|1282.72
#2022-04-18|1282.63
#2022-04-19|1275.12
#2022-04-20|1266.28
#2022-04-21|1260.32
#2022-04-22|1256.74
#2022-04-25|1245.38
#2022-04-26|1250.96
#2022-04-27|1243.27
#2022-04-28|1268.52
#2022-04-29|1261.98
#2022-05-02|1261.73
#2022-05-03|1262.11
#2022-05-04|1268.10
#2022-05-05|1264.21
#2022-05-06|1238.98
#2022-05-09|1238.97
#2022-05-10|1223.30
#2022-05-11|1227.93
#2022-05-12|1222.17
#2022-05-13|1248.25
#2022-05-16|1254.17
#2022-05-17|1270.08
#2022-05-18|1279.13
#2022-05-19|1266.75
#2022-05-20|1294.77
#2022-05-23|1290.33
#2022-05-24|1284.05
#2022-05-25|1291.52
#2022-05-26|1290.25
#2022-05-27|1304.55
#2022-05-30|1313.71
#2022-05-31|1319.75
#2022-06-01|1321.70
#2022-06-02|1313.62
#2022-06-03|1313.69
#2022-06-06|1318.63
#2022-06-07|1307.95
#2022-06-08|1306.98
#2022-06-09|1293.80
#2022-06-10|1283.41
#2022-06-13|1269.78
#2022-06-14|1259.52
#2022-06-15|1252.70
#2022-06-16|1236.10
#2022-06-17|1222.90
#2022-06-20|1239.00
#2022-06-21|1255.89
#2022-06-22|1237.45
#2022-06-23|1242.23
#2022-06-24|1258.14
#2022-06-27|1282.83
#2022-06-28|1302.59
#2022-06-29|1290.97
#2022-06-30|1294.85
#2022-07-01|1294.87
#2022-07-04|1288.60
#2022-07-05|1289.94
#2022-07-06|1282.03
#2022-07-07|1287.21
#2022-07-08|1293.76
#2022-07-11|1283.14
#2022-07-12|1275.65
#2022-07-13|1275.34
#2022-07-14|1274.24
#2022-07-15|1252.09
#2022-07-18|1273.55
#2022-07-19|1264.96
#2022-07-20|1269.57
#2022-07-21|1252.60
#2022-07-22|1258.17
#2022-07-25|1257.92
#2022-07-26|1267.87
#2022-07-27|1268.29
#2022-07-28|1268.65
#2022-07-29|1261.45
#2022-08-01|1256.00
#2022-08-02|1230.82
#2022-08-03|1230.97
#2022-08-04|1241.44
#2022-08-05|1262.03
#2022-08-08|1259.89
#2022-08-09|1255.45
#2022-08-10|1239.96
#2022-08-11|1263.98
#2022-08-12|1268.81
#2022-08-15|1257.36
#2022-08-16|1257.52
#2022-08-17|1265.95
#2022-08-18|1253.92
#2022-08-19|1249.27
#2022-08-22|1245.37
#2022-08-23|1230.00
#2022-08-24|1207.67
#2022-08-25|1220.47
#2022-08-26|1227.57
#2022-08-29|1222.26
#2022-08-30|1220.55
#2022-08-31|1212.42
#2022-09-01|1195.25
#2022-09-02|1196.79
#2022-09-05|1197.13
#2022-09-06|1198.83
#2022-09-07|1196.14
#2022-09-08|1193.98
#2022-09-09|1210.71
#2022-09-12|1210.78
#2022-09-13|1223.05
#2022-09-14|1200.35
#2022-09-15|1197.02
#2022-09-16|1203.90
#2022-09-19|1192.98
#2022-09-20|1211.47
#2022-09-21|1196.77
#2022-09-22|1179.88
#2022-09-23|1164.11
#2022-09-26|1136.52
#2022-09-27|1138.46
#2022-09-28|1090.94
#2022-09-29|1089.28
#2022-09-30|1105.68
#2022-10-03|1103.49
#2022-10-04|1103.49
#2022-10-05|1137.95
#2022-10-06|1141.94
#2022-10-07|1124.04
#2022-10-10|1104.51
#2022-10-11|1096.50
#2022-10-12|1086.73
#2022-10-13|1085.35
#2022-10-14|1087.58
#2022-10-17|1094.04
#2022-10-18|1108.13
#2022-10-19|1086.96
#2022-10-20|1086.80
#2022-10-21|1071.26
#2022-10-24|1033.75
#2022-10-25|1019.47
#2022-10-26|1019.78
#2022-10-27|1014.11
#2022-10-28| 991.64
#2022-10-31| 967.16
#2022-11-01| 999.77
#2022-11-02|1015.85
#2022-11-03| 990.45
#2022-11-04|1031.68
#2022-11-07|1053.55
#2022-11-08|1056.22
#2022-11-09|1051.18
#2022-11-10|1044.32
#2022-11-11|1096.92
#2022-11-14|1121.04
#2022-11-15|1138.30
#2022-11-16|1131.36
#2022-11-17|1122.70
#2022-11-18|1108.10
#2022-11-21|1103.16
#2022-11-22|1095.25
#2022-11-23|1092.22
#2022-11-24|1105.44
#2022-11-25|1110.57
#2022-11-28|1105.25
#2022-11-29|1131.34
#2022-11-30|1147.82
#2022-12-01|1142.13
#2022-12-02|1129.84
#2022-12-05|1172.42
#2022-12-06|1179.64
#2022-12-07|1153.38
#2022-12-08|1188.74
#2022-12-09|1230.64
#2022-12-12|1221.60
#2022-12-13|1257.29
#2022-12-14|1257.86
#2022-12-15|1245.50
#2022-12-16|1262.59
#2022-12-19|1236.53
#2022-12-20|1226.67
#2022-12-21|1224.01
#2022-12-22|1241.78
#2022-12-23|1235.40
#2022-12-26|1235.40
#2022-12-27|1235.90
#2022-12-28|1250.41
#2022-12-29|1241.92
#2022-12-30|1248.54
#2023-01-02|1248.54
#2023-01-03|1266.35
#2023-01-04|1274.70
#2023-01-05|1274.38
#2023-01-06|1259.58
#2023-01-09|1273.57
#2023-01-10|1268.97
#2023-01-11|1262.03
#2023-01-12|1271.07
#2023-01-13|1275.30
#2023-01-16|1280.69
#2023-01-17|1265.63
#2023-01-18|1267.18
#2023-01-19|1266.93
#2023-01-20|1284.73
#2023-01-23|1283.90
#2023-01-24|1283.84
#2023-01-25|1283.76
#2023-01-26|1303.15
#2023-01-27|1304.53
#2023-01-30|1300.42
#2023-01-31|1261.08
#2023-02-01|1272.07
#2023-02-02|1274.37
#2023-02-03|1269.90
#2023-02-06|1246.80
#2023-02-07|1242.82
#2023-02-08|1253.33
#2023-02-09|1259.75
#2023-02-10|1253.33
#2023-02-13|1228.17
#2023-02-14|1235.22
#2023-02-15|1219.18
#2023-02-16|1218.05
#2023-02-17|1208.58
#2023-02-20|1217.17
#2023-02-21|1211.21
#2023-02-22|1211.37
#2023-02-23|1204.10
#2023-02-24|1196.23
#2023-02-27|1191.58
#2023-02-28|1184.84
#2023-03-01|1210.34
#2023-03-02|1212.91
#2023-03-03|1220.47
#2023-03-06|1231.37
#2023-03-07|1230.38
#2023-03-08|1213.59
#2023-03-09|1209.69
#2023-03-10|1179.76
#2023-03-13|1190.52
#2023-03-14|1187.09
#2023-03-15|1200.27
#2023-03-16|1188.59
#2023-03-17|1201.54
#2023-03-20|1179.68
#2023-03-21|1187.92
#2023-03-22|1207.85
#2023-03-23|1205.97
#2023-03-24|1207.89
#2023-03-27|1200.60
#2023-03-28|1198.12
#2023-03-29|1198.48
#2023-03-30|1209.58
#2023-03-31|1214.66
#2023-04-03|1221.04
#2023-04-04|1219.51
#2023-04-05|1219.43
#2023-04-06|1224.73
#2023-04-07|1224.73
#2023-04-10|1224.70
#2023-04-11|1233.38
#2023-04-12|1240.36
#2023-04-13|1242.83
#2023-04-14|1241.64
#2023-04-17|1250.76
#2023-04-18|1246.98
#2023-04-19|1230.67
#2023-04-20|1229.26
#2023-04-21|1223.11
#2023-04-24|1216.37
#2023-04-25|1196.14
#2023-04-26|1210.74
#2023-04-27|1215.37
#2023-04-28|1226.35
#2023-05-01|1226.36
#2023-05-02|1218.02
#2023-05-03|1207.10
#2023-05-04|1216.73
#2023-05-05|1215.05
#2023-05-08|1218.46
#2023-05-09|1199.70
#2023-05-10|1195.67
#2023-05-11|1191.03
#2023-05-12|1174.29
#2023-05-15|1192.37
#2023-05-16|1189.05
#2023-05-17|1167.50
#2023-05-18|1161.37
#2023-05-19|1159.58
#2023-05-22|1163.61
#2023-05-23|1161.99
#2023-05-24|1153.77
#2023-05-25|1136.39
#2023-05-26|1136.41
#2023-05-29|1135.07
#2023-05-30|1130.38
#2023-05-31|1104.27
#2023-06-01|1092.46
#2023-06-02|1128.71
#2023-06-05|1145.21
#2023-06-06|1148.33
#2023-06-07|1150.88
#2023-06-08|1149.10
#2023-06-09|1155.27
#2023-06-12|1153.78
#2023-06-13|1150.75
#2023-06-14|1136.09
#2023-06-15|1144.93
#2023-06-16|1167.53
#2023-06-19|1155.89
#2023-06-20|1150.27
#2023-06-21|1132.40
#2023-06-22|1131.93
#2023-06-23|1104.38
#2023-06-26|1102.41
#2023-06-27|1119.35
#2023-06-28|1121.39
#2023-06-29|1106.21
#2023-06-30|1111.71
#2023-07-03|1125.66
#2023-07-04|1131.29
#2023-07-05|1121.21
#2023-07-06|1103.40
#2023-07-07|1086.90
#2023-07-10|1091.16
#2023-07-11|1100.13
#2023-07-12|1099.09
#2023-07-13|1120.37
#2023-07-14|1127.49
#2023-07-17|1127.49
#2023-07-18|1112.68
#2023-07-19|1108.46
#2023-07-20|1120.00
#2023-07-21|1129.61
#2023-07-24|1109.63
#2023-07-25|1128.16
#2023-07-26|1134.94
#2023-07-27|1158.18
#2023-07-28|1156.09
#2023-07-31|1150.02
#2023-08-01|1143.03
#2023-08-02|1117.41
#2023-08-03|1118.69
#2023-08-04|1099.81
#2023-08-07|1094.98
#2023-08-08|1080.58
#2023-08-09|1082.73
#2023-08-10|1083.96
#2023-08-11|1074.24
#2023-08-14|1056.72
#2023-08-15|1041.33
#2023-08-16|1026.82
#2023-08-17|1027.24
#2023-08-18|1009.07
#2023-08-21| 992.01
#2023-08-22| 997.72
#2023-08-23|1001.42
#2023-08-24|1024.67
#2023-08-25|1017.20
#2023-08-28|1014.29
#2023-08-29|1032.45
#2023-08-30|1039.72
#2023-08-31|1030.01
#2023-09-01|1029.49
#2023-09-04|1048.44
#2023-09-05|1030.18
#2023-09-06|1030.10
#2023-09-07|1026.02
#2023-09-08|1026.00
#2023-09-11|1017.98
#2023-09-12|1018.31
#2023-09-13|1019.72
#2023-09-14|1016.09
#2023-09-15|1021.72
#2023-09-18|1014.92
#2023-09-19|1020.41
#2023-09-20|1017.73
#2023-09-21|1001.14
#2023-09-22|1019.53
#2023-09-25|1004.60
#2023-09-26| 984.77
#2023-09-27| 989.79
#2023-09-28| 982.91
#2023-09-29|1009.76
#2023-10-02|1009.67
#2023-10-03| 977.66
#2023-10-04| 974.78
#2023-10-05| 982.76
#2023-10-06| 999.06
#2023-10-09| 991.45
#2023-10-10|1003.75
#2023-10-11|1012.78
#2023-10-12|1025.41
#2023-10-13|1000.93
#2023-10-16| 994.32
#2023-10-17|1000.20
#2023-10-18| 997.64
#2023-10-19| 978.74
#2023-10-20| 977.02
#2023-10-23| 976.99
#2023-10-24| 974.25
#2023-10-25| 974.67
#2023-10-26| 968.70
#2023-10-27| 990.23
#2023-10-30| 998.34
#2023-10-31| 984.67
#2023-11-01| 990.17
#2023-11-02|1013.49
#2023-11-03|1041.12
#2023-11-06|1045.61
#2023-11-07|1012.67
#2023-11-08|1017.41
#2023-11-09|1018.67
#2023-11-10| 999.33
#2023-11-13|1012.12
#2023-11-14|1021.84
#2023-11-15|1061.60
#2023-11-16|1047.63
#2023-11-17|1042.31
#2023-11-20|1054.55
#2023-11-21|1063.52
#2023-11-22|1066.18
#2023-11-23|1072.00
#2023-11-24|1059.48
#2023-11-27|1050.27
#2023-11-28|1040.98
#2023-11-29|1023.06
#2023-11-30|1027.58
#2023-12-01|1022.61
#2023-12-04|1019.69
#2023-12-05|1003.37
#2023-12-06|1028.01
#2023-12-07|1022.75
#2023-12-08|1026.28
#2023-12-11|1025.46
#2023-12-12|1036.31
#2023-12-13|1026.25
#2023-12-14|1064.17
#2023-12-15|1087.72
#2023-12-18|1083.64
#2023-12-19|1077.66
#2023-12-20|1078.50
#2023-12-21|1091.38
#2023-12-22|1093.36
#2023-12-25|1093.36
#2023-12-26|1094.10
#2023-12-27|1104.20
#2023-12-28|1121.39
#2023-12-29|1127.39
#2024-01-01|1127.39
#2024-01-02|1109.93
#2024-01-03|1095.37
#2024-01-04|1095.08
#2024-01-05|1097.66
#2024-01-08|1083.62
#2024-01-09|1087.70
#2024-01-10|1079.83
#2024-01-11|1086.65
#2024-01-12|1084.69
#2024-01-15|1085.12
#2024-01-16|1066.56
#2024-01-17|1024.82
#2024-01-18|1037.35
#2024-01-19|1032.03
#2024-01-22|1008.73
#2024-01-23|1020.35
#2024-01-24|1036.48
#2024-01-25|1038.43
#2024-01-26|1033.98
#2024-01-29|1042.62
#2024-01-30|1023.08
#2024-01-31|1016.05
#2024-02-01|1024.87
#2024-02-02|1028.39
#2024-02-05|1019.98
#2024-02-06|1041.35
#2024-02-07|1046.47
#2024-02-08|1038.44
#2024-02-09|1027.24
#2024-02-12|1027.54
#2024-02-13|1027.56
#2024-02-14|1025.98
#2024-02-15|1027.54
#2024-02-16|1056.43
#2024-02-19|1047.70
#2024-02-20|1056.93
#2024-02-21|1068.51
#2024-02-22|1075.35
#2024-02-23|1073.53
#2024-02-26|1071.16
#2024-02-27|1070.92
#2024-02-28|1078.62
#2024-02-29|1077.72
#2024-03-01|1062.63
#2024-03-04|1064.52
#2024-03-05|1036.50
#2024-03-06|1040.06
#2024-03-07|1047.55
#2024-03-08|1058.41
#2024-03-11|1068.20
#2024-03-12|1093.77
#2024-03-13|1093.10
#2024-03-14|1093.63
#2024-03-15|1084.29
#2024-03-18|1075.44
#2024-03-19|1062.47
#2024-03-20|1058.56
#2024-03-21|1085.00
#2024-03-22|1060.50
#2024-03-25|1057.93
#2024-03-26|1059.61
#2024-03-27|1057.27
#2024-03-28|1046.25
#2024-03-29|1046.25
#2024-04-01|1046.43
#2024-04-02|1058.03
#2024-04-03|1048.19
#2024-04-04|1048.25
#2024-04-05|1045.02
#2024-04-08|1050.31
#2024-04-09|1062.38
#2024-04-10|1074.19
#2024-04-11|1064.29
#2024-04-12|1048.54
#2024-04-15|1037.35
#2024-04-16|1009.53
#2024-04-17|1005.48
#2024-04-18|1003.21
#2024-04-19| 994.16
#2024-04-22|1011.99
#2024-04-23|1030.47
#2024-04-24|1045.61
#2024-04-25|1053.29
#2024-04-26|1062.28
#2024-04-29|1062.71
#2024-04-30|1065.98
#2024-05-01|1065.65
#2024-05-02|1073.58
#2024-05-03|1079.67
#2024-05-06|1089.35
#2024-05-07|1094.46
#2024-05-08|1081.41
#2024-05-09|1094.34
#2024-05-10|1116.68
#2024-05-13|1133.29
#2024-05-14|1129.34
#2024-05-15|1129.55
#2024-05-16|1136.12
#2024-05-17|1142.15
#2024-05-20|1154.66
#2024-05-21|1129.90
#2024-05-22|1126.73
#2024-05-23|1111.18
#2024-05-24|1092.08
#2024-05-27|1100.11
#2024-05-28|1101.00
#2024-05-29|1081.10
#2024-05-30|1060.16
#2024-05-31|1051.92
#2024-06-03|1063.54
#2024-06-04|1070.00
#2024-06-05|1067.60
#2024-06-06|1072.16
#2024-06-07|1065.82
#2024-06-10|1065.57
#2024-06-11|1043.37
#2024-06-12|1033.81
#2024-06-13|1051.36
#2024-06-14|1041.52
#2024-06-17|1035.43
#2024-06-18|1035.04
#2024-06-19|1050.45
#2024-06-20|1035.63
#2024-06-21|1014.51
#2024-06-24|1020.16
#2024-06-25|1017.15
#2024-06-26|1021.35
#2024-06-27|1011.49
#2024-06-28|1012.33
#2024-07-01|1011.69
#2024-07-02|1013.96
#2024-07-03|1027.78
#2024-07-04|1030.70
#2024-07-05|1021.75
#2024-07-08|1008.64
#2024-07-09|1013.44
#2024-07-10|1011.06
#2024-07-11|1033.77
#2024-07-12|1077.92
#2024-07-15|1062.94
#2024-07-16|1056.19
#2024-07-17|1072.93
#2024-07-18|1075.22
#2024-07-19|1059.57
#2024-07-22|1069.29
#2024-07-23|1061.64
#2024-07-24|1060.04
#2024-07-25|1054.15
#2024-07-26|1052.80
#2024-07-29|1067.37
#2024-07-30|1050.39
#2024-07-31|1061.06
#2024-08-01|1075.04
#2024-08-02|1056.42
#2024-08-05|1061.16
#2024-08-06|1053.20
#2024-08-07|1071.95
#2024-08-08|1076.07
#2024-08-09|1080.60
#2024-08-12|1079.72
#2024-08-13|1083.01
#2024-08-14|1093.09
#2024-08-15|1093.61
#2024-08-16|1096.32
#2024-08-19|1104.15
#2024-08-20|1101.92
#2024-08-21|1095.69
#2024-08-22|1102.06
#2024-08-23|1098.45
#2024-08-26|1117.25
#2024-08-27|1126.26
#2024-08-28|1123.05
#2024-08-29|1127.90
#2024-08-30|1127.77
#2024-09-02|1116.25
#2024-09-03|1109.76
#2024-09-04|1104.76
#2024-09-05|1117.91
#2024-09-06|1118.23
#2024-09-09|1113.80
#2024-09-10|1110.37
#2024-09-11|1101.18
#2024-09-12|1105.99
#2024-09-13|1116.71
#2024-09-16|1132.47
#2024-09-17|1149.91
#2024-09-18|1149.97
#2024-09-19|1156.09
#2024-09-20|1174.10
#2024-09-23|1167.57
#2024-09-24|1174.24
#2024-09-25|1183.59
#2024-09-26|1204.05
#2024-09-27|1236.17
#2024-09-30|1230.40
#2024-10-01|1229.02
#2024-10-02|1275.26
#2024-10-03|1250.65
#2024-10-04|1264.24
#2024-10-07|1279.72
#2024-10-08|1206.06
#2024-10-09|1199.86
#2024-10-10|1215.59
#2024-10-11|1215.22
#2024-10-14|1208.33
#2024-10-15|1187.94
#2024-10-16|1185.25
#2024-10-17|1178.26
#2024-10-18|1202.82
#2024-10-21|1190.59
#2024-10-22|1184.98
#2024-10-23|1184.08
#2024-10-24|1177.76
#2024-10-25|1185.04
#2024-10-28|1190.97
#2024-10-29|1189.70
#2024-10-30|1179.36
#2024-10-31|1170.19
#2024-11-01|1179.27
#2024-11-04|1184.78
#2024-11-05|1193.35
#2024-11-06|1175.87
#2024-11-07|1178.67
#2024-11-08|1177.81
#2024-11-11|1168.99
#2024-11-12|1154.02
#2024-11-13|1146.03
#2024-11-14|1129.20
#2024-11-15|1133.38
#2024-11-18|1132.74
#2024-11-19|1138.30
#2024-11-20|1144.41
#2024-11-21|1143.32
#2024-11-22|1128.14
#2024-11-25|1125.23
#2024-11-26|1127.04
#2024-11-27|1144.48
#2024-11-28|1134.79
#2024-11-29|1142.64
#2024-12-02|1147.86
#2024-12-03|1167.26
#2024-12-04|1164.52
#2024-12-05|1159.92
#2024-12-06|1164.53
#2024-12-09|1179.51
#2024-12-10|1181.35
#2024-12-11|1170.86
#2024-12-12|1173.44
#2024-12-13|1160.38
#2024-12-16|1149.16
#2024-12-17|1135.79
#2024-12-18|1141.64
#2024-12-19|1124.01
#2024-12-20|1120.77
#2024-12-23|1131.00
#2024-12-24|1141.24
#2024-12-25|1141.24
#2024-12-26|1141.10
#2024-12-27|1144.27
#2024-12-30|1138.56
#2024-12-31|1140.86
#2025-01-01|1140.86
#2025-01-02|1121.04
#2025-01-03|1125.34
#2025-01-06|1122.46
#2025-01-07|1118.66
#2025-01-08|1103.58
#2025-01-09|1103.22
#2025-01-10|1097.97
#2025-01-13|1082.37
#2025-01-14|1087.60
#2025-01-15|1090.18
#2025-01-16|1093.22
#2025-01-17|1106.80
#2025-01-20|1114.67
#2025-01-21|1117.62
#2025-01-22|1104.16
#2025-01-23|1091.24
#2025-01-24|1099.15
#2025-01-27|1104.13
#2025-01-28|1100.97
#2025-01-29|1100.86
#2025-01-30|1100.92
#2025-01-31|1100.84
#2025-02-03|1090.55
#2025-02-04|1095.22
#2025-02-05|1078.03
#2025-02-06|1091.59
#2025-02-07|1087.73
#2025-02-10|1087.16
#2025-02-11|1074.50
#2025-02-12|1101.65
#2025-02-13|1102.83
#2025-02-14|1109.60
#2025-02-17|1114.73
#2025-02-18|1110.53
#2025-02-19|1109.13
#2025-02-20|1113.67
#2025-02-21|1120.34
#2025-02-24|1138.51
#2025-02-25|1132.56
#2025-02-26|1142.73
#2025-02-27|1149.42
#2025-02-28|1135.68
#2025-03-03|1144.08
#2025-03-04|1145.48
#2025-03-05|1184.25
#2025-03-06|1200.33
#2025-03-07|1187.49
#2025-03-10|1185.02
#2025-03-11|1195.10
#2025-03-12|1181.24
#2025-03-13|1175.84
#2025-03-14|1165.69
#2025-03-17|1165.50
#2025-03-18|1174.07
#2025-03-19|1182.12
#2025-03-20|1164.37
#2025-03-21|1149.04
#2025-03-24|1150.93
#2025-03-25|1142.22
#2025-03-26|1144.37
#2025-03-27|1150.29
#2025-03-28|1144.31
#2025-03-31|1135.70
#2025-04-01|1147.90
#2025-04-02|1149.38
#2025-04-03|1136.25
#2025-04-04|1137.29
#2025-04-07|1025.60
#2025-04-08|1023.25
#2025-04-09|1020.97
#2025-04-10|1044.30
#2025-04-11|1056.69
#2025-04-14|1083.11
#2025-04-15|1080.67
#2025-04-16|1073.93
#2025-04-17|1083.19
#2025-04-18|1083.19
#2025-04-21|1083.56
#2025-04-22|1100.75
#2025-04-23|1114.60
#2025-04-24|1109.57
#2025-04-25|1112.88
#2025-04-28|1109.28
#2025-04-29|1113.89
#2025-04-30|1128.14
#2025-05-01|1127.76
#2025-05-02|1135.23
#2025-05-05|1135.24
#2025-05-06|1145.62
#2025-05-07|1143.27
#2025-05-08|1144.12
#2025-05-09|1153.41
#2025-05-12|1162.46
#2025-05-13|1161.39
#2025-05-14|1168.66
#2025-05-15|1163.23
#2025-05-16|1161.80
#2025-05-19|1158.89
#2025-05-20|1169.97
#2025-05-21|1173.79
#2025-05-22|1164.84
#2025-05-23|1166.72
#2025-05-26|1158.74
#2025-05-27|1161.55
#2025-05-28|1161.93
#2025-05-29|1169.26
#2025-05-30|1169.21
#2025-06-02|1164.12
#2025-06-03|1183.22
#2025-06-04|1185.22
#2025-06-05|1193.39
#2025-06-06|1194.13
#2025-06-09|1201.88
#2025-06-10|1199.97
#2025-06-11|1204.02
#2025-06-12|1209.61
#2025-06-13|1207.53
#2025-06-16|1210.01
#2025-06-17|1204.62
#2025-06-18|1195.79
#2025-06-19|1172.15
#2025-06-20|1176.95
#2025-06-23|1198.22
#2025-06-24|1217.39
#2025-06-25|1234.55
#2025-06-26|1224.43
#2025-06-27|1207.38
#2025-06-30|1202.03
#2025-07-01|1202.03
#2025-07-02|1220.36
#2025-07-03|1232.21
#2025-07-04|1223.56
#2025-07-07|1222.92
#2025-07-08|1223.71
#2025-07-09|1221.20
#2025-07-10|1230.53
#2025-07-11|1233.22
#2025-07-14|1234.60
#2025-07-15|1251.98
#2025-07-16|1250.42
#2025-07-17|1269.47
#2025-07-18|1271.88
#2025-07-21|1270.82
#2025-07-22|1284.24
#2025-07-23|1293.33
#2025-07-24|1301.43
#2025-07-25|1299.07
#2025-07-28|1309.38
#2025-07-29|1321.16
#2025-07-30|1306.50
#2025-07-31|1286.92
#2025-08-01|1271.57
#2025-08-04|1285.43
#2025-08-05|1293.05
#2025-08-06|1287.50
#2025-08-07|1306.12
#2025-08-08|1291.16
#2025-08-11|1301.07
#2025-08-12|1302.54
#2025-08-13|1324.04
#2025-08-14|1328.61
#2025-08-15|1322.21
#2025-08-18|1315.80
#2025-08-19|1322.62
#2025-08-20|1316.55
#2025-08-21|1319.52
#2025-08-22|1318.42
#2025-08-25|1332.91
#2025-08-26|1319.11
#2025-08-27|1303.62
#2025-08-28|1303.19
#2025-08-29|1310.26
#2025-09-01|1326.63
#2025-09-02|1329.40
#2025-09-03|1321.13
#2025-09-04|1309.96
#2025-09-05|1328.71
#2025-09-08|1337.07
#2025-09-09|1354.66
#2025-09-10|1365.81
#2025-09-11|1356.85
#2025-09-12|1366.64
#2025-09-15|1364.03
#2025-09-16|1358.47
#2025-09-17|1367.40
#2025-09-18|1354.47
#2025-09-19|1357.86
#2025-09-22|1340.34
#2025-09-23|1326.60
#2025-09-24|1326.63
#2025-09-25|1314.12
#2025-09-26|1313.27
#2025-09-29|1332.99
#2025-09-30|1340.18
#2025-10-01|1339.91
#2025-10-02|1340.81
#2025-10-03|1333.33
#2025-10-06|1317.13
#2025-10-07|1317.08
#2025-10-08|1324.35
#2025-10-09|1342.45
#2025-10-10|1334.44
#2025-10-13|1323.35
#2025-10-14|1301.88
#2025-10-15|1322.21
#2025-10-16|1322.92
#2025-10-17|1305.98
#2025-10-20|1329.35
#2025-10-21|1335.72
#2025-10-22|1323.59
#2025-10-23|1326.07
#2025-10-24|1333.75
#2025-10-27|1340.61
#2025-10-28|1340.54
#2025-10-29|1340.36
#2025-10-30|1322.52
#2025-10-31|1315.17
#2025-11-03|1324.53
#2025-11-04|1318.49
#2025-11-05|1320.07
#2025-11-06|1335.94
#2025-11-07|1333.98
#2025-11-10|1352.86
#2025-11-11|1360.20
#2025-11-12|1380.96
#2025-11-13|1387.35
#2025-11-14|1377.90
#2025-11-17|1370.43
#2025-11-18|1344.45
#2025-11-19|1338.04
#2025-11-20|1341.28
#2025-11-21|1312.76
#2025-11-24|1331.69
#2025-11-25|1334.20
#2025-11-26|1338.71
#2025-11-27|1340.01
#2025-11-28|1336.61
#2025-12-01|1344.92
#2025-12-02|1355.27
#2025-12-03|1348.64
#2025-12-04|1354.98
#2025-12-05|1348.36
#2025-12-08|1335.31
#2025-12-09|1321.31
#2025-12-10|1322.28
#2025-12-11|1321.33
#2025-12-12|1339.27
#2025-12-15|1324.19
#2025-12-16|1308.69
#2025-12-17|1309.11
#2025-12-18|1314.68
#2025-12-19|1326.15
#2025-12-22|1324.77
#2025-12-23|1330.95
#2025-12-24|1333.88
#2025-12-25|1333.88
#2025-12-26|1334.61
#2025-12-29|1316.90
#2025-12-30|1318.88
#2025-12-31|1309.20
#2026-01-01|1309.20
#2026-01-02|1327.94
#2026-01-05|1325.18
#2026-01-06|1341.67
#2026-01-07|1341.88
#2026-01-08|1341.39
#2026-01-09|1348.37
#2026-01-12|1358.13
#2026-01-13|1365.06
#2026-01-14|1372.39
#2026-01-15|1378.04
#2026-01-16|1381.34
#2026-01-19|1372.78
#2026-01-20|1380.02
#2026-01-21|1383.62
#2026-01-22|1393.80
#2026-01-23|1396.15
#2026-01-26|1406.96
#2026-01-27|1414.61
#2026-01-28|1436.72
#2026-01-29|1441.73
#2026-01-30|1414.30
#2026-02-02|1394.86
#2026-02-03|1423.64
#2026-02-04|1445.61
#2026-02-05|1455.60
#2026-02-06|1445.16