Table Data - NASDAQ Hong Kong Mid Cap TR Index
| Title | NASDAQ Hong Kong Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQHKMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:47 PM CST |
| Notes | For more information about this series, see: NQHKMCT 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|1044.30
#2013-06-17|1056.93
#2013-06-18|1062.84
#2013-06-19|1059.68
#2013-06-20|1036.36
#2013-06-21|1016.62
#2013-06-24| 991.30
#2013-06-25| 987.44
#2013-06-26|1015.96
#2013-06-27|1021.85
#2013-06-28|1041.55
#2013-07-01|1041.68
#2013-07-02|1046.19
#2013-07-03|1022.38
#2013-07-04|1026.23
#2013-07-05|1039.05
#2013-07-08|1032.48
#2013-07-09|1031.12
#2013-07-10|1034.20
#2013-07-11|1049.84
#2013-07-12|1056.66
#2013-07-15|1060.13
#2013-07-16|1066.03
#2013-07-17|1065.07
#2013-07-18|1067.68
#2013-07-19|1068.87
#2013-07-22|1072.49
#2013-07-23|1083.25
#2013-07-24|1088.40
#2013-07-25|1083.76
#2013-07-26|1081.59
#2013-07-29|1079.72
#2013-07-30|1083.82
#2013-07-31|1081.24
#2013-08-01|1095.20
#2013-08-02|1108.30
#2013-08-05|1110.10
#2013-08-06|1103.07
#2013-08-07|1090.87
#2013-08-08|1087.31
#2013-08-09|1100.33
#2013-08-12|1105.98
#2013-08-13|1110.32
#2013-08-14|1110.33
#2013-08-15|1102.07
#2013-08-16|1099.20
#2013-08-19|1100.65
#2013-08-20|1075.11
#2013-08-21|1074.22
#2013-08-22|1070.85
#2013-08-23|1075.38
#2013-08-26|1073.58
#2013-08-27|1069.89
#2013-08-28|1055.73
#2013-08-29|1068.89
#2013-08-30|1080.00
#2013-09-02|1085.90
#2013-09-03|1094.92
#2013-09-04|1080.60
#2013-09-05|1086.97
#2013-09-06|1088.24
#2013-09-09|1102.15
#2013-09-10|1102.37
#2013-09-11|1103.30
#2013-09-12|1099.35
#2013-09-13|1100.90
#2013-09-16|1117.04
#2013-09-17|1131.27
#2013-09-18|1126.24
#2013-09-19|1139.73
#2013-09-20|1139.83
#2013-09-23|1137.58
#2013-09-24|1129.60
#2013-09-25|1134.70
#2013-09-26|1132.53
#2013-09-27|1132.55
#2013-09-30|1130.08
#2013-10-01|1130.29
#2013-10-02|1137.65
#2013-10-03|1139.44
#2013-10-04|1139.04
#2013-10-07|1135.81
#2013-10-08|1143.30
#2013-10-09|1141.49
#2013-10-10|1139.92
#2013-10-11|1145.87
#2013-10-14|1145.83
#2013-10-15|1153.36
#2013-10-16|1153.78
#2013-10-17|1155.58
#2013-10-18|1163.13
#2013-10-21|1164.77
#2013-10-22|1160.94
#2013-10-23|1155.52
#2013-10-24|1154.97
#2013-10-25|1149.68
#2013-10-28|1148.89
#2013-10-29|1147.12
#2013-10-30|1157.34
#2013-10-31|1163.75
#2013-11-01|1160.28
#2013-11-04|1160.27
#2013-11-05|1156.84
#2013-11-06|1161.60
#2013-11-07|1155.74
#2013-11-08|1150.26
#2013-11-11|1157.05
#2013-11-12|1152.20
#2013-11-13|1149.71
#2013-11-14|1160.04
#2013-11-15|1166.84
#2013-11-18|1178.13
#2013-11-19|1181.62
#2013-11-20|1187.42
#2013-11-21|1185.49
#2013-11-22|1188.38
#2013-11-25|1191.73
#2013-11-26|1195.04
#2013-11-27|1194.62
#2013-11-28|1192.76
#2013-11-29|1195.99
#2013-12-02|1196.20
#2013-12-03|1192.95
#2013-12-04|1190.45
#2013-12-05|1183.40
#2013-12-06|1178.66
#2013-12-09|1174.85
#2013-12-10|1169.38
#2013-12-11|1159.98
#2013-12-12|1152.88
#2013-12-13|1153.12
#2013-12-16|1151.60
#2013-12-17|1153.47
#2013-12-18|1154.01
#2013-12-19|1152.61
#2013-12-20|1154.05
#2013-12-23|1163.94
#2013-12-24|1172.71
#2013-12-25|1172.71
#2013-12-26|1172.61
#2013-12-27|1174.41
#2013-12-30|1173.40
#2013-12-31|1183.59
#2014-01-01|1183.59
#2014-01-02|1190.88
#2014-01-03|1172.76
#2014-01-06|1170.09
#2014-01-07|1169.80
#2014-01-08|1180.02
#2014-01-09|1179.91
#2014-01-10|1177.17
#2014-01-13|1171.26
#2014-01-14|1167.13
#2014-01-15|1168.90
#2014-01-16|1168.46
#2014-01-17|1172.49
#2014-01-20|1161.74
#2014-01-21|1167.32
#2014-01-22|1172.57
#2014-01-23|1157.10
#2014-01-24|1134.45
#2014-01-27|1108.07
#2014-01-28|1112.24
#2014-01-29|1121.24
#2014-01-30|1107.36
#2014-01-31|1107.38
#2014-02-03|1107.45
#2014-02-04|1082.68
#2014-02-05|1078.40
#2014-02-06|1090.07
#2014-02-07|1099.32
#2014-02-10|1105.53
#2014-02-11|1106.14
#2014-02-12|1113.27
#2014-02-13|1108.43
#2014-02-14|1109.24
#2014-02-17|1109.86
#2014-02-18|1107.29
#2014-02-19|1114.46
#2014-02-20|1105.82
#2014-02-21|1115.18
#2014-02-24|1105.90
#2014-02-25|1104.05
#2014-02-26|1104.23
#2014-02-27|1117.69
#2014-02-28|1127.38
#2014-03-03|1123.95
#2014-03-04|1126.57
#2014-03-05|1131.74
#2014-03-06|1138.44
#2014-03-07|1147.39
#2014-03-10|1140.48
#2014-03-11|1159.21
#2014-03-12|1145.16
#2014-03-13|1138.53
#2014-03-14|1133.67
#2014-03-17|1128.82
#2014-03-18|1144.39
#2014-03-19|1152.15
#2014-03-20|1136.26
#2014-03-21|1137.04
#2014-03-24|1148.04
#2014-03-25|1143.01
#2014-03-26|1140.91
#2014-03-27|1144.12
#2014-03-28|1152.19
#2014-03-31|1169.91
#2014-04-01|1183.66
#2014-04-02|1197.43
#2014-04-03|1198.19
#2014-04-04|1195.21
#2014-04-07|1188.34
#2014-04-08|1187.68
#2014-04-09|1197.74
#2014-04-10|1206.61
#2014-04-11|1204.47
#2014-04-14|1205.20
#2014-04-15|1198.46
#2014-04-16|1193.88
#2014-04-17|1205.42
#2014-04-18|1205.40
#2014-04-21|1205.48
#2014-04-22|1207.53
#2014-04-23|1206.78
#2014-04-24|1210.01
#2014-04-25|1195.27
#2014-04-28|1192.57
#2014-04-29|1197.05
#2014-04-30|1187.78
#2014-05-01|1187.75
#2014-05-02|1191.83
#2014-05-05|1189.33
#2014-05-06|1189.37
#2014-05-07|1184.33
#2014-05-08|1168.75
#2014-05-09|1172.46
#2014-05-12|1187.27
#2014-05-13|1201.73
#2014-05-14|1208.60
#2014-05-15|1208.46
#2014-05-16|1197.26
#2014-05-19|1191.46
#2014-05-20|1192.24
#2014-05-21|1188.92
#2014-05-22|1196.23
#2014-05-23|1202.59
#2014-05-26|1208.29
#2014-05-27|1206.88
#2014-05-28|1205.36
#2014-05-29|1203.42
#2014-05-30|1203.18
#2014-06-02|1203.04
#2014-06-03|1211.46
#2014-06-04|1208.99
#2014-06-05|1212.73
#2014-06-06|1213.66
#2014-06-09|1212.97
#2014-06-10|1220.19
#2014-06-11|1216.91
#2014-06-12|1215.21
#2014-06-13|1218.42
#2014-06-16|1214.51
#2014-06-17|1212.40
#2014-06-18|1212.29
#2014-06-19|1211.32
#2014-06-20|1209.49
#2014-06-23|1195.97
#2014-06-24|1198.32
#2014-06-25|1206.27
#2014-06-26|1219.74
#2014-06-27|1221.77
#2014-06-30|1222.78
#2014-07-01|1222.83
#2014-07-02|1241.11
#2014-07-03|1242.99
#2014-07-04|1245.52
#2014-07-07|1244.74
#2014-07-08|1243.45
#2014-07-09|1233.55
#2014-07-10|1237.99
#2014-07-11|1236.14
#2014-07-14|1233.79
#2014-07-15|1241.30
#2014-07-16|1244.11
#2014-07-17|1240.63
#2014-07-18|1235.41
#2014-07-21|1240.12
#2014-07-22|1248.08
#2014-07-23|1256.36
#2014-07-24|1261.35
#2014-07-25|1254.37
#2014-07-28|1252.33
#2014-07-29|1254.59
#2014-07-30|1258.77
#2014-07-31|1260.94
#2014-08-01|1246.25
#2014-08-04|1252.54
#2014-08-05|1250.89
#2014-08-06|1251.64
#2014-08-07|1251.29
#2014-08-08|1250.84
#2014-08-11|1255.80
#2014-08-12|1262.30
#2014-08-13|1266.49
#2014-08-14|1266.57
#2014-08-15|1267.09
#2014-08-18|1263.80
#2014-08-19|1279.03
#2014-08-20|1296.99
#2014-08-21|1281.83
#2014-08-22|1283.01
#2014-08-25|1287.46
#2014-08-26|1284.90
#2014-08-27|1282.44
#2014-08-28|1273.99
#2014-08-29|1275.55
#2014-09-01|1271.89
#2014-09-02|1280.54
#2014-09-03|1296.71
#2014-09-04|1299.20
#2014-09-05|1297.41
#2014-09-08|1301.87
#2014-09-09|1301.85
#2014-09-10|1293.33
#2014-09-11|1293.02
#2014-09-12|1284.09
#2014-09-15|1277.93
#2014-09-16|1266.47
#2014-09-17|1270.02
#2014-09-18|1270.16
#2014-09-19|1267.35
#2014-09-22|1255.46
#2014-09-23|1248.44
#2014-09-24|1254.86
#2014-09-25|1253.59
#2014-09-26|1246.36
#2014-09-29|1222.50
#2014-09-30|1216.56
#2014-10-01|1216.54
#2014-10-02|1217.01
#2014-10-03|1221.22
#2014-10-06|1230.87
#2014-10-07|1244.26
#2014-10-08|1229.49
#2014-10-09|1235.70
#2014-10-10|1230.61
#2014-10-13|1221.26
#2014-10-14|1210.26
#2014-10-15|1205.93
#2014-10-16|1202.56
#2014-10-17|1202.91
#2014-10-20|1210.36
#2014-10-21|1209.35
#2014-10-22|1224.74
#2014-10-23|1222.15
#2014-10-24|1220.59
#2014-10-27|1208.06
#2014-10-28|1216.72
#2014-10-29|1226.21
#2014-10-30|1233.24
#2014-10-31|1245.15
#2014-11-03|1246.52
#2014-11-04|1241.56
#2014-11-05|1229.63
#2014-11-06|1229.64
#2014-11-07|1226.66
#2014-11-10|1219.14
#2014-11-11|1235.22
#2014-11-12|1241.87
#2014-11-13|1241.28
#2014-11-14|1249.96
#2014-11-17|1243.41
#2014-11-18|1233.60
#2014-11-19|1227.71
#2014-11-20|1230.52
#2014-11-21|1233.33
#2014-11-24|1240.02
#2014-11-25|1239.77
#2014-11-26|1248.18
#2014-11-27|1247.57
#2014-11-28|1250.05
#2014-12-01|1234.35
#2014-12-02|1229.83
#2014-12-03|1227.58
#2014-12-04|1229.78
#2014-12-05|1231.05
#2014-12-08|1221.23
#2014-12-09|1205.64
#2014-12-10|1218.52
#2014-12-11|1220.73
#2014-12-12|1227.32
#2014-12-15|1223.41
#2014-12-16|1210.59
#2014-12-17|1196.46
#2014-12-18|1199.50
#2014-12-19|1199.70
#2014-12-22|1207.84
#2014-12-23|1204.96
#2014-12-24|1213.15
#2014-12-25|1213.15
#2014-12-26|1213.25
#2014-12-29|1209.77
#2014-12-30|1206.38
#2014-12-31|1212.61
#2015-01-01|1212.61
#2015-01-02|1217.36
#2015-01-05|1215.88
#2015-01-06|1207.35
#2015-01-07|1211.39
#2015-01-08|1215.00
#2015-01-09|1227.38
#2015-01-12|1219.50
#2015-01-13|1223.08
#2015-01-14|1226.58
#2015-01-15|1224.27
#2015-01-16|1212.57
#2015-01-19|1199.34
#2015-01-20|1201.10
#2015-01-21|1204.14
#2015-01-22|1195.52
#2015-01-23|1216.93
#2015-01-26|1214.54
#2015-01-27|1224.15
#2015-01-28|1224.18
#2015-01-29|1220.72
#2015-01-30|1221.74
#2015-02-02|1220.43
#2015-02-03|1218.33
#2015-02-04|1223.29
#2015-02-05|1218.02
#2015-02-06|1224.43
#2015-02-09|1215.50
#2015-02-10|1215.93
#2015-02-11|1218.93
#2015-02-12|1204.38
#2015-02-13|1212.07
#2015-02-16|1213.80
#2015-02-17|1217.01
#2015-02-18|1223.82
#2015-02-19|1224.00
#2015-02-20|1223.76
#2015-02-23|1222.64
#2015-02-24|1225.93
#2015-02-25|1229.85
#2015-02-26|1226.33
#2015-02-27|1222.30
#2015-03-02|1233.35
#2015-03-03|1236.58
#2015-03-04|1240.07
#2015-03-05|1229.05
#2015-03-06|1235.92
#2015-03-09|1220.33
#2015-03-10|1209.49
#2015-03-11|1207.70
#2015-03-12|1213.25
#2015-03-13|1208.89
#2015-03-16|1199.23
#2015-03-17|1194.98
#2015-03-18|1200.45
#2015-03-19|1204.92
#2015-03-20|1213.85
#2015-03-23|1204.25
#2015-03-24|1207.84
#2015-03-25|1212.71
#2015-03-26|1214.36
#2015-03-27|1225.70
#2015-03-30|1232.57
#2015-03-31|1241.82
#2015-04-01|1248.20
#2015-04-02|1254.86
#2015-04-03|1255.16
#2015-04-06|1254.89
#2015-04-07|1255.03
#2015-04-08|1292.25
#2015-04-09|1308.26
#2015-04-10|1314.50
#2015-04-13|1317.01
#2015-04-14|1307.25
#2015-04-15|1298.47
#2015-04-16|1313.63
#2015-04-17|1304.67
#2015-04-20|1282.11
#2015-04-21|1297.37
#2015-04-22|1310.50
#2015-04-23|1304.24
#2015-04-24|1315.63
#2015-04-27|1344.77
#2015-04-28|1349.73
#2015-04-29|1355.74
#2015-04-30|1348.17
#2015-05-01|1348.22
#2015-05-04|1362.85
#2015-05-05|1355.01
#2015-05-06|1340.89
#2015-05-07|1328.12
#2015-05-08|1335.95
#2015-05-11|1344.93
#2015-05-12|1333.26
#2015-05-13|1340.60
#2015-05-14|1330.50
#2015-05-15|1351.94
#2015-05-18|1352.09
#2015-05-19|1352.88
#2015-05-20|1340.95
#2015-05-21|1277.82
#2015-05-22|1279.01
#2015-05-25|1278.93
#2015-05-26|1283.88
#2015-05-27|1275.66
#2015-05-28|1265.24
#2015-05-29|1256.59
#2015-06-01|1253.71
#2015-06-02|1229.26
#2015-06-03|1216.76
#2015-06-04|1214.28
#2015-06-05|1205.52
#2015-06-08|1192.06
#2015-06-09|1174.05
#2015-06-10|1175.86
#2015-06-11|1183.68
#2015-06-12|1192.68
#2015-06-15|1183.26
#2015-06-16|1170.48
#2015-06-17|1172.55
#2015-06-18|1174.62
#2015-06-19|1176.44
#2015-06-22|1185.68
#2015-06-23|1186.95
#2015-06-24|1184.13
#2015-06-25|1179.92
#2015-06-26|1165.29
#2015-06-29|1140.01
#2015-06-30|1145.34
#2015-07-01|1145.36
#2015-07-02|1166.76
#2015-07-03|1147.49
#2015-07-06|1110.54
#2015-07-07|1093.76
#2015-07-08|1040.22
#2015-07-09|1086.00
#2015-07-10|1104.74
#2015-07-13|1123.48
#2015-07-14|1130.17
#2015-07-15|1119.88
#2015-07-16|1125.21
#2015-07-17|1138.23
#2015-07-20|1137.40
#2015-07-21|1142.54
#2015-07-22|1136.30
#2015-07-23|1135.97
#2015-07-24|1134.20
#2015-07-27|1098.77
#2015-07-28|1097.68
#2015-07-29|1105.25
#2015-07-30|1113.48
#2015-07-31|1116.06
#2015-08-03|1114.62
#2015-08-04|1118.62
#2015-08-05|1122.01
#2015-08-06|1124.07
#2015-08-07|1129.13
#2015-08-10|1132.20
#2015-08-11|1138.61
#2015-08-12|1125.16
#2015-08-13|1116.44
#2015-08-14|1116.64
#2015-08-17|1114.50
#2015-08-18|1101.06
#2015-08-19|1096.02
#2015-08-20|1070.64
#2015-08-21|1052.93
#2015-08-24| 999.03
#2015-08-25|1002.01
#2015-08-26|1003.40
#2015-08-27|1038.25
#2015-08-28|1046.08
#2015-08-31|1042.24
#2015-09-01|1036.40
#2015-09-02|1030.43
#2015-09-03|1030.25
#2015-09-04|1035.95
#2015-09-07|1030.03
#2015-09-08|1048.88
#2015-09-09|1071.49
#2015-09-10|1054.96
#2015-09-11|1052.21
#2015-09-14|1048.74
#2015-09-15|1041.00
#2015-09-16|1055.99
#2015-09-17|1059.12
#2015-09-18|1074.87
#2015-09-21|1069.10
#2015-09-22|1081.14
#2015-09-23|1058.63
#2015-09-24|1064.65
#2015-09-25|1065.17
#2015-09-28|1065.19
#2015-09-29|1042.07
#2015-09-30|1056.51
#2015-10-01|1056.51
#2015-10-02|1075.27
#2015-10-05|1085.21
#2015-10-06|1087.04
#2015-10-07|1103.53
#2015-10-08|1093.28
#2015-10-09|1099.30
#2015-10-12|1112.34
#2015-10-13|1107.81
#2015-10-14|1110.28
#2015-10-15|1121.51
#2015-10-16|1126.46
#2015-10-19|1132.00
#2015-10-20|1129.48
#2015-10-21|1129.46
#2015-10-22|1131.75
#2015-10-23|1141.00
#2015-10-26|1138.21
#2015-10-27|1130.87
#2015-10-28|1121.34
#2015-10-29|1113.62
#2015-10-30|1111.24
#2015-11-02|1103.32
#2015-11-03|1112.02
#2015-11-04|1123.93
#2015-11-05|1118.70
#2015-11-06|1122.39
#2015-11-09|1109.62
#2015-11-10|1094.46
#2015-11-11|1093.85
#2015-11-12|1107.95
#2015-11-13|1096.83
#2015-11-16|1081.90
#2015-11-17|1092.34
#2015-11-18|1091.33
#2015-11-19|1105.97
#2015-11-20|1111.46
#2015-11-23|1106.23
#2015-11-24|1102.48
#2015-11-25|1098.50
#2015-11-26|1097.36
#2015-11-27|1077.70
#2015-11-30|1079.05
#2015-12-01|1081.36
#2015-12-02|1087.62
#2015-12-03|1085.42
#2015-12-04|1077.03
#2015-12-07|1080.32
#2015-12-08|1083.74
#2015-12-09|1077.55
#2015-12-10|1070.56
#2015-12-11|1058.83
#2015-12-14|1058.26
#2015-12-15|1060.20
#2015-12-16|1060.86
#2015-12-17|1069.89
#2015-12-18|1066.47
#2015-12-21|1060.36
#2015-12-22|1064.70
#2015-12-23|1078.02
#2015-12-24|1080.34
#2015-12-25|1080.34
#2015-12-28|1074.79
#2015-12-29|1079.56
#2015-12-30|1079.59
#2015-12-31|1084.28
#2016-01-01|1084.28
#2016-01-04|1050.79
#2016-01-05|1051.13
#2016-01-06|1053.73
#2016-01-07|1023.04
#2016-01-08|1009.03
#2016-01-11| 981.72
#2016-01-12| 979.44
#2016-01-13| 988.16
#2016-01-14| 973.56
#2016-01-15| 962.12
#2016-01-18| 947.10
#2016-01-19| 960.97
#2016-01-20| 933.30
#2016-01-21| 906.28
#2016-01-22| 923.98
#2016-01-25| 940.88
#2016-01-26| 921.12
#2016-01-27| 923.85
#2016-01-28| 923.77
#2016-01-29| 939.18
#2016-02-01| 937.78
#2016-02-02| 941.10
#2016-02-03| 919.96
#2016-02-04| 929.29
#2016-02-05| 930.92
#2016-02-08| 931.33
#2016-02-09| 930.14
#2016-02-10| 931.11
#2016-02-11| 912.94
#2016-02-12| 908.35
#2016-02-15| 928.59
#2016-02-16| 936.29
#2016-02-17| 933.03
#2016-02-18| 952.99
#2016-02-19| 957.58
#2016-02-22| 968.08
#2016-02-23| 964.92
#2016-02-24| 958.47
#2016-02-25| 945.39
#2016-02-26| 963.61
#2016-02-29| 950.91
#2016-03-01| 960.66
#2016-03-02| 990.53
#2016-03-03| 998.06
#2016-03-04|1010.89
#2016-03-07|1009.04
#2016-03-08|1003.04
#2016-03-09|1001.94
#2016-03-10|1000.59
#2016-03-11|1009.45
#2016-03-14|1020.06
#2016-03-15|1015.84
#2016-03-16|1011.72
#2016-03-17|1021.55
#2016-03-18|1029.98
#2016-03-21|1031.32
#2016-03-22|1037.29
#2016-03-23|1035.16
#2016-03-24|1026.49
#2016-03-25|1026.49
#2016-03-28|1026.87
#2016-03-29|1024.89
#2016-03-30|1050.56
#2016-03-31|1048.88
#2016-04-01|1034.65
#2016-04-04|1034.55
#2016-04-05|1027.14
#2016-04-06|1029.75
#2016-04-07|1032.32
#2016-04-08|1034.89
#2016-04-11|1040.75
#2016-04-12|1046.95
#2016-04-13|1067.63
#2016-04-14|1073.67
#2016-04-15|1074.65
#2016-04-18|1071.20
#2016-04-19|1076.95
#2016-04-20|1066.51
#2016-04-21|1075.71
#2016-04-22|1068.12
#2016-04-25|1066.84
#2016-04-26|1069.08
#2016-04-27|1060.26
#2016-04-28|1063.50
#2016-04-29|1052.93
#2016-05-02|1052.67
#2016-05-03|1042.46
#2016-05-04|1039.64
#2016-05-05|1030.00
#2016-05-06|1011.19
#2016-05-09|1016.11
#2016-05-10|1020.52
#2016-05-11|1016.29
#2016-05-12|1012.82
#2016-05-13| 996.01
#2016-05-16|1000.40
#2016-05-17|1010.16
#2016-05-18|1001.99
#2016-05-19| 990.28
#2016-05-20| 995.58
#2016-05-23| 992.25
#2016-05-24| 990.86
#2016-05-25|1006.04
#2016-05-26|1009.39
#2016-05-27|1010.75
#2016-05-30|1014.57
#2016-05-31|1028.98
#2016-06-01|1028.48
#2016-06-02|1031.06
#2016-06-03|1036.47
#2016-06-06|1041.85
#2016-06-07|1051.89
#2016-06-08|1050.75
#2016-06-09|1050.86
#2016-06-10|1043.78
#2016-06-13|1018.30
#2016-06-14|1014.11
#2016-06-15|1015.85
#2016-06-16|1003.15
#2016-06-17|1009.19
#2016-06-20|1019.78
#2016-06-21|1022.03
#2016-06-22|1025.46
#2016-06-23|1029.11
#2016-06-24|1010.06
#2016-06-27|1013.17
#2016-06-28|1010.85
#2016-06-29|1024.75
#2016-06-30|1044.13
#2016-07-01|1044.03
#2016-07-04|1062.25
#2016-07-05|1050.29
#2016-07-06|1041.77
#2016-07-07|1050.77
#2016-07-08|1047.53
#2016-07-11|1062.62
#2016-07-12|1080.08
#2016-07-13|1079.43
#2016-07-14|1088.36
#2016-07-15|1094.57
#2016-07-18|1104.54
#2016-07-19|1105.38
#2016-07-20|1116.86
#2016-07-21|1121.43
#2016-07-22|1114.82
#2016-07-25|1117.35
#2016-07-26|1126.26
#2016-07-27|1122.57
#2016-07-28|1125.22
#2016-07-29|1105.97
#2016-08-01|1116.24
#2016-08-02|1116.13
#2016-08-03|1096.91
#2016-08-04|1102.87
#2016-08-05|1114.63
#2016-08-08|1131.42
#2016-08-09|1135.30
#2016-08-10|1135.22
#2016-08-11|1136.06
#2016-08-12|1144.46
#2016-08-15|1148.29
#2016-08-16|1145.53
#2016-08-17|1146.58
#2016-08-18|1149.17
#2016-08-19|1138.16
#2016-08-22|1139.43
#2016-08-23|1140.40
#2016-08-24|1139.11
#2016-08-25|1135.38
#2016-08-26|1137.97
#2016-08-29|1129.16
#2016-08-30|1141.91
#2016-08-31|1142.26
#2016-09-01|1149.76
#2016-09-02|1148.55
#2016-09-05|1162.80
#2016-09-06|1169.25
#2016-09-07|1166.68
#2016-09-08|1181.51
#2016-09-09|1189.97
#2016-09-12|1157.17
#2016-09-13|1150.03
#2016-09-14|1149.20
#2016-09-15|1162.02
#2016-09-16|1161.99
#2016-09-19|1178.62
#2016-09-20|1177.58
#2016-09-21|1181.76
#2016-09-22|1184.97
#2016-09-23|1176.54
#2016-09-26|1159.16
#2016-09-27|1167.41
#2016-09-28|1167.92
#2016-09-29|1173.96
#2016-09-30|1163.75
#2016-10-03|1174.73
#2016-10-04|1180.97
#2016-10-05|1180.75
#2016-10-06|1177.90
#2016-10-07|1173.13
#2016-10-10|1173.01
#2016-10-11|1164.21
#2016-10-12|1152.62
#2016-10-13|1146.14
#2016-10-14|1148.72
#2016-10-17|1141.14
#2016-10-18|1156.89
#2016-10-19|1154.75
#2016-10-20|1153.10
#2016-10-21|1153.23
#2016-10-24|1156.32
#2016-10-25|1157.41
#2016-10-26|1148.51
#2016-10-27|1144.32
#2016-10-28|1138.49
#2016-10-31|1136.84
#2016-11-01|1143.71
#2016-11-02|1133.20
#2016-11-03|1125.18
#2016-11-04|1120.40
#2016-11-07|1123.28
#2016-11-08|1130.86
#2016-11-09|1116.99
#2016-11-10|1125.35
#2016-11-11|1112.59
#2016-11-14|1096.54
#2016-11-15|1096.87
#2016-11-16|1111.63
#2016-11-17|1117.77
#2016-11-18|1120.38
#2016-11-21|1125.57
#2016-11-22|1128.51
#2016-11-23|1131.34
#2016-11-24|1130.49
#2016-11-25|1133.67
#2016-11-28|1136.68
#2016-11-29|1139.79
#2016-11-30|1143.06
#2016-12-01|1138.59
#2016-12-02|1127.82
#2016-12-05|1124.92
#2016-12-06|1136.95
#2016-12-07|1140.00
#2016-12-08|1147.00
#2016-12-09|1128.42
#2016-12-12|1114.26
#2016-12-13|1118.92
#2016-12-14|1124.61
#2016-12-15|1108.68
#2016-12-16|1104.15
#2016-12-19|1095.69
#2016-12-20|1093.26
#2016-12-21|1094.59
#2016-12-22|1091.31
#2016-12-23|1085.38
#2016-12-26|1085.38
#2016-12-27|1085.29
#2016-12-28|1089.70
#2016-12-29|1086.27
#2016-12-30|1101.98
#2017-01-02|1101.98
#2017-01-03|1111.08
#2017-01-04|1109.71
#2017-01-05|1123.85
#2017-01-06|1120.48
#2017-01-09|1125.47
#2017-01-10|1138.23
#2017-01-11|1142.89
#2017-01-12|1134.76
#2017-01-13|1139.21
#2017-01-16|1134.99
#2017-01-17|1138.17
#2017-01-18|1144.85
#2017-01-19|1149.20
#2017-01-20|1144.51
#2017-01-23|1149.42
#2017-01-24|1157.16
#2017-01-25|1162.37
#2017-01-26|1171.88
#2017-01-27|1172.24
#2017-01-30|1172.39
#2017-01-31|1172.12
#2017-02-01|1173.82
#2017-02-02|1163.97
#2017-02-03|1162.79
#2017-02-06|1167.19
#2017-02-07|1169.07
#2017-02-08|1181.02
#2017-02-09|1180.96
#2017-02-10|1175.36
#2017-02-13|1172.42
#2017-02-14|1180.95
#2017-02-15|1188.25
#2017-02-16|1197.54
#2017-02-17|1193.20
#2017-02-20|1190.80
#2017-02-21|1187.78
#2017-02-22|1207.99
#2017-02-23|1214.88
#2017-02-24|1199.36
#2017-02-27|1200.96
#2017-02-28|1200.14
#2017-03-01|1205.46
#2017-03-02|1209.28
#2017-03-03|1204.15
#2017-03-06|1206.69
#2017-03-07|1204.09
#2017-03-08|1210.39
#2017-03-09|1200.40
#2017-03-10|1204.61
#2017-03-13|1211.95
#2017-03-14|1206.07
#2017-03-15|1213.18
#2017-03-16|1224.98
#2017-03-17|1239.14
#2017-03-20|1241.39
#2017-03-21|1244.54
#2017-03-22|1237.22
#2017-03-23|1245.08
#2017-03-24|1246.04
#2017-03-27|1232.32
#2017-03-28|1245.54
#2017-03-29|1250.43
#2017-03-30|1247.97
#2017-03-31|1244.23
#2017-04-03|1255.55
#2017-04-04|1255.56
#2017-04-05|1272.01
#2017-04-06|1274.30
#2017-04-07|1277.39
#2017-04-10|1275.79
#2017-04-11|1270.33
#2017-04-12|1275.30
#2017-04-13|1277.57
#2017-04-14|1277.57
#2017-04-17|1277.64
#2017-04-18|1263.85
#2017-04-19|1258.44
#2017-04-20|1252.18
#2017-04-21|1253.79
#2017-04-24|1257.27
#2017-04-25|1262.72
#2017-04-26|1269.26
#2017-04-27|1267.87
#2017-04-28|1268.10
#2017-05-01|1268.01
#2017-05-02|1273.18
#2017-05-03|1273.19
#2017-05-04|1271.65
#2017-05-05|1266.22
#2017-05-08|1276.86
#2017-05-09|1290.71
#2017-05-10|1292.01
#2017-05-11|1289.31
#2017-05-12|1284.94
#2017-05-15|1282.67
#2017-05-16|1284.73
#2017-05-17|1284.82
#2017-05-18|1274.02
#2017-05-19|1277.42
#2017-05-22|1291.94
#2017-05-23|1292.43
#2017-05-24|1300.71
#2017-05-25|1303.67
#2017-05-26|1309.84
#2017-05-29|1316.11
#2017-05-30|1316.36
#2017-05-31|1320.96
#2017-06-01|1330.62
#2017-06-02|1338.00
#2017-06-05|1336.25
#2017-06-06|1337.95
#2017-06-07|1343.62
#2017-06-08|1356.74
#2017-06-09|1347.30
#2017-06-12|1336.61
#2017-06-13|1343.96
#2017-06-14|1346.66
#2017-06-15|1334.37
#2017-06-16|1331.78
#2017-06-19|1343.94
#2017-06-20|1349.18
#2017-06-21|1347.66
#2017-06-22|1349.07
#2017-06-23|1344.14
#2017-06-26|1347.34
#2017-06-27|1345.31
#2017-06-28|1339.83
#2017-06-29|1351.54
#2017-06-30|1353.09
#2017-07-03|1356.39
#2017-07-04|1340.00
#2017-07-05|1349.54
#2017-07-06|1352.36
#2017-07-07|1356.25
#2017-07-10|1361.66
#2017-07-11|1364.55
#2017-07-12|1362.56
#2017-07-13|1380.14
#2017-07-14|1383.89
#2017-07-17|1378.96
#2017-07-18|1383.79
#2017-07-19|1396.69
#2017-07-20|1391.61
#2017-07-21|1386.62
#2017-07-24|1388.32
#2017-07-25|1393.29
#2017-07-26|1376.94
#2017-07-27|1373.82
#2017-07-28|1367.62
#2017-07-31|1378.52
#2017-08-01|1369.75
#2017-08-02|1365.29
#2017-08-03|1358.04
#2017-08-04|1359.89
#2017-08-07|1366.91
#2017-08-08|1376.77
#2017-08-09|1376.94
#2017-08-10|1367.73
#2017-08-11|1348.66
#2017-08-14|1366.91
#2017-08-15|1365.39
#2017-08-16|1380.35
#2017-08-17|1388.47
#2017-08-18|1379.50
#2017-08-21|1378.37
#2017-08-22|1389.36
#2017-08-23|1389.66
#2017-08-24|1400.13
#2017-08-25|1405.61
#2017-08-28|1401.36
#2017-08-29|1402.55
#2017-08-30|1421.34
#2017-08-31|1431.47
#2017-09-01|1446.32
#2017-09-04|1438.77
#2017-09-05|1447.05
#2017-09-06|1450.75
#2017-09-07|1469.56
#2017-09-08|1478.80
#2017-09-11|1486.42
#2017-09-12|1495.68
#2017-09-13|1502.78
#2017-09-14|1498.95
#2017-09-15|1495.00
#2017-09-18|1519.76
#2017-09-19|1513.30
#2017-09-20|1532.79
#2017-09-21|1530.92
#2017-09-22|1525.25
#2017-09-25|1491.55
#2017-09-26|1492.20
#2017-09-27|1511.59
#2017-09-28|1513.47
#2017-09-29|1524.69
#2017-10-02|1524.96
#2017-10-03|1551.69
#2017-10-04|1556.55
#2017-10-05|1555.90
#2017-10-06|1559.67
#2017-10-09|1563.11
#2017-10-10|1577.38
#2017-10-11|1557.91
#2017-10-12|1562.85
#2017-10-13|1564.99
#2017-10-16|1575.45
#2017-10-17|1578.40
#2017-10-18|1574.02
#2017-10-19|1555.82
#2017-10-20|1576.99
#2017-10-23|1580.18
#2017-10-24|1565.03
#2017-10-25|1571.32
#2017-10-26|1564.32
#2017-10-27|1554.49
#2017-10-30|1551.95
#2017-10-31|1575.87
#2017-11-01|1599.75
#2017-11-02|1603.98
#2017-11-03|1607.07
#2017-11-06|1607.75
#2017-11-07|1616.52
#2017-11-08|1628.30
#2017-11-09|1625.53
#2017-11-10|1641.62
#2017-11-13|1644.02
#2017-11-14|1626.43
#2017-11-15|1625.68
#2017-11-16|1622.04
#2017-11-17|1630.00
#2017-11-20|1624.61
#2017-11-21|1631.62
#2017-11-22|1628.75
#2017-11-23|1611.67
#2017-11-24|1611.64
#2017-11-27|1615.19
#2017-11-28|1609.32
#2017-11-29|1623.59
#2017-11-30|1628.65
#2017-12-01|1627.69
#2017-12-04|1623.03
#2017-12-05|1613.55
#2017-12-06|1577.85
#2017-12-07|1582.70
#2017-12-08|1612.11
#2017-12-11|1631.30
#2017-12-12|1631.30
#2017-12-13|1638.68
#2017-12-14|1635.99
#2017-12-15|1623.65
#2017-12-18|1627.80
#2017-12-19|1641.31
#2017-12-20|1643.12
#2017-12-21|1666.14
#2017-12-22|1665.01
#2017-12-25|1665.01
#2017-12-26|1665.56
#2017-12-27|1670.03
#2017-12-28|1686.07
#2017-12-29|1701.09
#2018-01-01|1701.09
#2018-01-02|1727.49
#2018-01-03|1738.00
#2018-01-04|1727.35
#2018-01-05|1733.01
#2018-01-08|1751.62
#2018-01-09|1772.21
#2018-01-10|1770.54
#2018-01-11|1754.81
#2018-01-12|1772.45
#2018-01-15|1762.14
#2018-01-16|1781.34
#2018-01-17|1786.86
#2018-01-18|1778.97
#2018-01-19|1802.69
#2018-01-22|1842.18
#2018-01-23|1848.67
#2018-01-24|1833.89
#2018-01-25|1816.45
#2018-01-26|1825.80
#2018-01-29|1805.26
#2018-01-30|1776.44
#2018-01-31|1776.86
#2018-02-01|1766.18
#2018-02-02|1767.52
#2018-02-05|1742.27
#2018-02-06|1657.61
#2018-02-07|1653.78
#2018-02-08|1663.77
#2018-02-09|1607.03
#2018-02-12|1625.56
#2018-02-13|1650.70
#2018-02-14|1667.17
#2018-02-15|1687.31
#2018-02-16|1687.02
#2018-02-19|1686.94
#2018-02-20|1693.83
#2018-02-21|1717.86
#2018-02-22|1706.35
#2018-02-23|1728.44
#2018-02-26|1733.59
#2018-02-27|1736.12
#2018-02-28|1732.88
#2018-03-01|1748.99
#2018-03-02|1728.77
#2018-03-05|1689.88
#2018-03-06|1707.91
#2018-03-07|1692.24
#2018-03-08|1733.91
#2018-03-09|1739.38
#2018-03-12|1766.08
#2018-03-13|1756.71
#2018-03-14|1747.54
#2018-03-15|1741.89
#2018-03-16|1734.27
#2018-03-19|1722.18
#2018-03-20|1719.44
#2018-03-21|1711.40
#2018-03-22|1692.22
#2018-03-23|1641.66
#2018-03-26|1633.92
#2018-03-27|1651.83
#2018-03-28|1620.59
#2018-03-29|1629.33
#2018-03-30|1629.33
#2018-04-02|1629.26
#2018-04-03|1621.67
#2018-04-04|1601.86
#2018-04-05|1601.87
#2018-04-06|1615.88
#2018-04-09|1622.65
#2018-04-10|1640.69
#2018-04-11|1639.62
#2018-04-12|1629.96
#2018-04-13|1625.35
#2018-04-16|1606.92
#2018-04-17|1600.13
#2018-04-18|1607.25
#2018-04-19|1617.89
#2018-04-20|1604.31
#2018-04-23|1596.02
#2018-04-24|1615.00
#2018-04-25|1605.31
#2018-04-26|1605.02
#2018-04-27|1621.03
#2018-04-30|1650.04
#2018-05-01|1649.93
#2018-05-02|1648.99
#2018-05-03|1636.59
#2018-05-04|1622.25
#2018-05-07|1618.93
#2018-05-08|1641.26
#2018-05-09|1641.68
#2018-05-10|1646.38
#2018-05-11|1658.88
#2018-05-14|1689.64
#2018-05-15|1674.42
#2018-05-16|1653.85
#2018-05-17|1640.06
#2018-05-18|1651.04
#2018-05-21|1665.76
#2018-05-22|1665.61
#2018-05-23|1640.90
#2018-05-24|1636.09
#2018-05-25|1630.94
#2018-05-28|1630.72
#2018-05-29|1616.73
#2018-05-30|1593.27
#2018-05-31|1617.74
#2018-06-01|1611.86
#2018-06-04|1628.69
#2018-06-05|1622.87
#2018-06-06|1638.83
#2018-06-07|1643.06
#2018-06-08|1625.39
#2018-06-11|1629.56
#2018-06-12|1628.86
#2018-06-13|1616.28
#2018-06-14|1610.68
#2018-06-15|1608.91
#2018-06-18|1608.94
#2018-06-19|1557.67
#2018-06-20|1567.16
#2018-06-21|1548.79
#2018-06-22|1555.74
#2018-06-25|1522.89
#2018-06-26|1521.91
#2018-06-27|1496.33
#2018-06-28|1487.13
#2018-06-29|1505.16
#2018-07-02|1505.19
#2018-07-03|1476.14
#2018-07-04|1457.23
#2018-07-05|1439.02
#2018-07-06|1449.34
#2018-07-09|1485.49
#2018-07-10|1487.47
#2018-07-11|1466.85
#2018-07-12|1465.77
#2018-07-13|1475.59
#2018-07-16|1476.81
#2018-07-17|1462.28
#2018-07-18|1461.96
#2018-07-19|1452.73
#2018-07-20|1459.48
#2018-07-23|1469.32
#2018-07-24|1486.63
#2018-07-25|1513.79
#2018-07-26|1504.94
#2018-07-27|1507.06
#2018-07-30|1498.42
#2018-07-31|1501.41
#2018-08-01|1500.35
#2018-08-02|1472.15
#2018-08-03|1454.13
#2018-08-06|1447.13
#2018-08-07|1474.14
#2018-08-08|1471.75
#2018-08-09|1473.39
#2018-08-10|1459.78
#2018-08-13|1430.70
#2018-08-14|1413.40
#2018-08-15|1392.50
#2018-08-16|1405.35
#2018-08-17|1413.58
#2018-08-20|1427.81
#2018-08-21|1445.28
#2018-08-22|1441.94
#2018-08-23|1423.81
#2018-08-24|1415.75
#2018-08-27|1439.07
#2018-08-28|1434.85
#2018-08-29|1443.37
#2018-08-30|1445.73
#2018-08-31|1435.12
#2018-09-03|1425.83
#2018-09-04|1433.00
#2018-09-05|1403.35
#2018-09-06|1379.97
#2018-09-07|1378.00
#2018-09-10|1355.06
#2018-09-11|1347.21
#2018-09-12|1346.86
#2018-09-13|1380.63
#2018-09-14|1401.01
#2018-09-17|1394.69
#2018-09-18|1397.50
#2018-09-19|1412.47
#2018-09-20|1416.19
#2018-09-21|1441.60
#2018-09-24|1411.11
#2018-09-25|1411.64
#2018-09-26|1415.29
#2018-09-27|1399.12
#2018-09-28|1403.53
#2018-10-01|1403.32
#2018-10-02|1390.85
#2018-10-03|1394.28
#2018-10-04|1384.38
#2018-10-05|1368.90
#2018-10-08|1338.19
#2018-10-09|1340.42
#2018-10-10|1338.61
#2018-10-11|1286.79
#2018-10-12|1308.98
#2018-10-15|1297.17
#2018-10-16|1294.10
#2018-10-17|1293.81
#2018-10-18|1295.88
#2018-10-19|1294.63
#2018-10-22|1318.05
#2018-10-23|1286.35
#2018-10-24|1275.34
#2018-10-25|1263.50
#2018-10-26|1246.26
#2018-10-29|1233.23
#2018-10-30|1226.77
#2018-10-31|1242.22
#2018-11-01|1261.85
#2018-11-02|1338.73
#2018-11-05|1308.52
#2018-11-06|1316.08
#2018-11-07|1333.50
#2018-11-08|1330.47
#2018-11-09|1305.40
#2018-11-12|1302.16
#2018-11-13|1311.65
#2018-11-14|1313.74
#2018-11-15|1340.67
#2018-11-16|1337.84
#2018-11-19|1357.52
#2018-11-20|1328.90
#2018-11-21|1333.08
#2018-11-22|1339.90
#2018-11-23|1333.64
#2018-11-26|1348.88
#2018-11-27|1337.88
#2018-11-28|1360.17
#2018-11-29|1364.82
#2018-11-30|1358.52
#2018-12-03|1413.61
#2018-12-04|1412.59
#2018-12-05|1395.36
#2018-12-06|1370.26
#2018-12-07|1363.65
#2018-12-10|1340.56
#2018-12-11|1339.68
#2018-12-12|1352.20
#2018-12-13|1376.52
#2018-12-14|1363.65
#2018-12-17|1358.66
#2018-12-18|1341.61
#2018-12-19|1345.73
#2018-12-20|1340.68
#2018-12-21|1320.53
#2018-12-24|1315.45
#2018-12-25|1315.45
#2018-12-26|1316.16
#2018-12-27|1299.37
#2018-12-28|1309.02
#2018-12-31|1330.90
#2019-01-01|1330.90
#2019-01-02|1299.13
#2019-01-03|1286.96
#2019-01-04|1305.72
#2019-01-07|1322.84
#2019-01-08|1332.98
#2019-01-09|1362.92
#2019-01-10|1370.49
#2019-01-11|1379.37
#2019-01-14|1356.76
#2019-01-15|1379.13
#2019-01-16|1389.95
#2019-01-17|1353.29
#2019-01-18|1376.21
#2019-01-21|1390.09
#2019-01-22|1378.04
#2019-01-23|1375.18
#2019-01-24|1383.77
#2019-01-25|1402.31
#2019-01-28|1404.38
#2019-01-29|1407.11
#2019-01-30|1415.96
#2019-01-31|1427.86
#2019-02-01|1442.53
#2019-02-04|1443.21
#2019-02-05|1443.24
#2019-02-06|1443.24
#2019-02-07|1443.08
#2019-02-08|1438.63
#2019-02-11|1453.12
#2019-02-12|1466.77
#2019-02-13|1495.64
#2019-02-14|1491.22
#2019-02-15|1468.87
#2019-02-18|1497.85
#2019-02-19|1488.21
#2019-02-20|1498.99
#2019-02-21|1517.37
#2019-02-22|1531.49
#2019-02-25|1539.32
#2019-02-26|1522.33
#2019-02-27|1500.51
#2019-02-28|1485.46
#2019-03-01|1494.65
#2019-03-04|1509.11
#2019-03-05|1503.02
#2019-03-06|1512.07
#2019-03-07|1499.96
#2019-03-08|1470.33
#2019-03-11|1470.95
#2019-03-12|1491.23
#2019-03-13|1477.67
#2019-03-14|1463.23
#2019-03-15|1477.09
#2019-03-18|1496.99
#2019-03-19|1507.82
#2019-03-20|1495.20
#2019-03-21|1490.42
#2019-03-22|1499.36
#2019-03-25|1477.03
#2019-03-26|1489.16
#2019-03-27|1499.66
#2019-03-28|1509.28
#2019-03-29|1528.24
#2019-04-01|1556.74
#2019-04-02|1565.30
#2019-04-03|1576.15
#2019-04-04|1571.52
#2019-04-05|1571.40
#2019-04-08|1563.10
#2019-04-09|1572.60
#2019-04-10|1575.35
#2019-04-11|1556.30
#2019-04-12|1555.37
#2019-04-15|1552.68
#2019-04-16|1545.35
#2019-04-17|1543.61
#2019-04-18|1540.74
#2019-04-19|1540.74
#2019-04-22|1540.71
#2019-04-23|1522.73
#2019-04-24|1525.03
#2019-04-25|1517.78
#2019-04-26|1515.22
#2019-04-29|1525.49
#2019-04-30|1513.41
#2019-05-01|1513.46
#2019-05-02|1526.43
#2019-05-03|1545.32
#2019-05-06|1486.62
#2019-05-07|1493.59
#2019-05-08|1466.08
#2019-05-09|1435.46
#2019-05-10|1451.73
#2019-05-13|1451.64
#2019-05-14|1428.18
#2019-05-15|1431.83
#2019-05-16|1446.06
#2019-05-17|1419.81
#2019-05-20|1407.18
#2019-05-21|1403.31
#2019-05-22|1414.08
#2019-05-23|1386.93
#2019-05-24|1391.00
#2019-05-27|1396.50
#2019-05-28|1415.48
#2019-05-29|1400.58
#2019-05-30|1393.21
#2019-05-31|1389.72
#2019-06-03|1387.84
#2019-06-04|1369.95
#2019-06-05|1376.62
#2019-06-06|1379.61
#2019-06-07|1379.42
#2019-06-10|1407.57
#2019-06-11|1423.43
#2019-06-12|1408.23
#2019-06-13|1411.19
#2019-06-14|1400.66
#2019-06-17|1395.04
#2019-06-18|1405.54
#2019-06-19|1443.36
#2019-06-20|1452.04
#2019-06-21|1439.83
#2019-06-24|1443.18
#2019-06-25|1433.44
#2019-06-26|1439.49
#2019-06-27|1464.34
#2019-06-28|1465.13
#2019-07-01|1465.07
#2019-07-02|1496.44
#2019-07-03|1497.76
#2019-07-04|1502.86
#2019-07-05|1508.53
#2019-07-08|1484.86
#2019-07-09|1462.28
#2019-07-10|1470.35
#2019-07-11|1472.93
#2019-07-12|1466.00
#2019-07-15|1473.56
#2019-07-16|1485.55
#2019-07-17|1486.36
#2019-07-18|1476.73
#2019-07-19|1494.36
#2019-07-22|1476.17
#2019-07-23|1489.17
#2019-07-24|1491.45
#2019-07-25|1502.96
#2019-07-26|1487.65
#2019-07-29|1467.24
#2019-07-30|1468.52
#2019-07-31|1451.23
#2019-08-01|1438.99
#2019-08-02|1397.85
#2019-08-05|1350.35
#2019-08-06|1340.53
#2019-08-07|1339.02
#2019-08-08|1374.03
#2019-08-09|1365.66
#2019-08-12|1358.33
#2019-08-13|1324.87
#2019-08-14|1325.56
#2019-08-15|1330.02
#2019-08-16|1355.85
#2019-08-19|1393.06
#2019-08-20|1396.00
#2019-08-21|1400.19
#2019-08-22|1398.32
#2019-08-23|1390.08
#2019-08-26|1360.65
#2019-08-27|1370.65
#2019-08-28|1361.82
#2019-08-29|1374.41
#2019-08-30|1382.07
#2019-09-02|1380.44
#2019-09-03|1378.74
#2019-09-04|1420.79
#2019-09-05|1429.43
#2019-09-06|1434.66
#2019-09-09|1417.34
#2019-09-10|1416.03
#2019-09-11|1431.03
#2019-09-12|1445.39
#2019-09-13|1465.54
#2019-09-16|1450.93
#2019-09-17|1434.34
#2019-09-18|1433.57
#2019-09-19|1417.84
#2019-09-20|1411.99
#2019-09-23|1400.51
#2019-09-24|1398.90
#2019-09-25|1375.75
#2019-09-26|1377.88
#2019-09-27|1379.87
#2019-09-30|1384.80
#2019-10-01|1384.32
#2019-10-02|1394.45
#2019-10-03|1402.21
#2019-10-04|1393.02
#2019-10-07|1393.02
#2019-10-08|1392.54
#2019-10-09|1376.63
#2019-10-10|1380.87
#2019-10-11|1409.10
#2019-10-14|1421.37
#2019-10-15|1416.97
#2019-10-16|1424.92
#2019-10-17|1428.35
#2019-10-18|1412.91
#2019-10-21|1418.12
#2019-10-22|1422.82
#2019-10-23|1418.94
#2019-10-24|1435.78
#2019-10-25|1440.17
#2019-10-28|1452.60
#2019-10-29|1446.47
#2019-10-30|1447.39
#2019-10-31|1449.62
#2019-11-01|1458.92
#2019-11-04|1475.94
#2019-11-05|1493.55
#2019-11-06|1497.07
#2019-11-07|1499.44
#2019-11-08|1494.58
#2019-11-11|1461.75
#2019-11-12|1466.47
#2019-11-13|1444.35
#2019-11-14|1429.90
#2019-11-15|1430.13
#2019-11-18|1445.77
#2019-11-19|1466.50
#2019-11-20|1465.64
#2019-11-21|1435.81
#2019-11-22|1426.90
#2019-11-25|1441.44
#2019-11-26|1449.90
#2019-11-27|1461.79
#2019-11-28|1450.23
#2019-11-29|1435.08
#2019-12-02|1437.41
#2019-12-03|1430.50
#2019-12-04|1413.44
#2019-12-05|1423.88
#2019-12-06|1435.40
#2019-12-09|1432.00
#2019-12-10|1419.52
#2019-12-11|1425.21
#2019-12-12|1445.58
#2019-12-13|1472.10
#2019-12-16|1469.47
#2019-12-17|1473.33
#2019-12-18|1468.14
#2019-12-19|1463.03
#2019-12-20|1465.96
#2019-12-23|1475.70
#2019-12-24|1476.09
#2019-12-25|1476.09
#2019-12-26|1476.09
#2019-12-27|1482.62
#2019-12-30|1482.94
#2019-12-31|1476.86
#2020-01-01|1476.86
#2020-01-02|1501.62
#2020-01-03|1507.58
#2020-01-06|1490.01
#2020-01-07|1494.71
#2020-01-08|1492.66
#2020-01-09|1517.30
#2020-01-10|1523.61
#2020-01-13|1529.36
#2020-01-14|1539.14
#2020-01-15|1536.82
#2020-01-16|1553.36
#2020-01-17|1569.00
#2020-01-20|1545.98
#2020-01-21|1487.60
#2020-01-22|1506.25
#2020-01-23|1467.74
#2020-01-24|1471.67
#2020-01-27|1470.65
#2020-01-28|1470.94
#2020-01-29|1419.11
#2020-01-30|1383.89
#2020-01-31|1379.33
#2020-02-03|1375.14
#2020-02-04|1388.92
#2020-02-05|1402.24
#2020-02-06|1433.77
#2020-02-07|1427.15
#2020-02-10|1413.49
#2020-02-11|1430.78
#2020-02-12|1450.33
#2020-02-13|1452.34
#2020-02-14|1464.08
#2020-02-17|1466.61
#2020-02-18|1443.40
#2020-02-19|1454.41
#2020-02-20|1440.71
#2020-02-21|1423.06
#2020-02-24|1397.37
#2020-02-25|1401.67
#2020-02-26|1393.34
#2020-02-27|1395.83
#2020-02-28|1352.69
#2020-03-02|1364.50
#2020-03-03|1370.26
#2020-03-04|1370.09
#2020-03-05|1398.19
#2020-03-06|1375.96
#2020-03-09|1309.44
#2020-03-10|1319.64
#2020-03-11|1324.36
#2020-03-12|1269.55
#2020-03-13|1251.93
#2020-03-16|1197.32
#2020-03-17|1188.88
#2020-03-18|1144.12
#2020-03-19|1097.85
#2020-03-20|1145.14
#2020-03-23|1079.95
#2020-03-24|1135.67
#2020-03-25|1183.44
#2020-03-26|1188.29
#2020-03-27|1201.28
#2020-03-30|1166.12
#2020-03-31|1212.62
#2020-04-01|1191.94
#2020-04-02|1192.66
#2020-04-03|1197.15
#2020-04-06|1230.75
#2020-04-07|1272.24
#2020-04-08|1256.19
#2020-04-09|1285.49
#2020-04-10|1285.49
#2020-04-13|1285.49
#2020-04-14|1298.61
#2020-04-15|1288.12
#2020-04-16|1276.55
#2020-04-17|1309.17
#2020-04-20|1302.46
#2020-04-21|1275.73
#2020-04-22|1284.44
#2020-04-23|1287.87
#2020-04-24|1270.18
#2020-04-27|1297.65
#2020-04-28|1305.75
#2020-04-29|1311.37
#2020-04-30|1311.06
#2020-05-01|1311.05
#2020-05-04|1264.78
#2020-05-05|1283.06
#2020-05-06|1296.10
#2020-05-07|1289.51
#2020-05-08|1310.39
#2020-05-11|1321.15
#2020-05-12|1303.75
#2020-05-13|1300.29
#2020-05-14|1277.06
#2020-05-15|1271.36
#2020-05-18|1277.63
#2020-05-19|1300.21
#2020-05-20|1299.13
#2020-05-21|1284.92
#2020-05-22|1206.31
#2020-05-25|1204.99
#2020-05-26|1231.30
#2020-05-27|1218.55
#2020-05-28|1205.51
#2020-05-29|1206.94
#2020-06-01|1244.63
#2020-06-02|1278.80
#2020-06-03|1288.29
#2020-06-04|1300.39
#2020-06-05|1338.84
#2020-06-08|1345.12
#2020-06-09|1366.02
#2020-06-10|1364.82
#2020-06-11|1331.42
#2020-06-12|1332.40
#2020-06-15|1306.96
#2020-06-16|1329.48
#2020-06-17|1336.68
#2020-06-18|1350.12
#2020-06-19|1374.67
#2020-06-22|1352.86
#2020-06-23|1361.11
#2020-06-24|1352.94
#2020-06-25|1352.89
#2020-06-26|1345.12
#2020-06-29|1322.98
#2020-06-30|1331.83
#2020-07-01|1331.77
#2020-07-02|1369.84
#2020-07-03|1369.98
#2020-07-06|1424.03
#2020-07-07|1389.95
#2020-07-08|1397.69
#2020-07-09|1394.35
#2020-07-10|1380.84
#2020-07-13|1384.62
#2020-07-14|1380.37
#2020-07-15|1371.71
#2020-07-16|1340.49
#2020-07-17|1346.15
#2020-07-20|1351.65
#2020-07-21|1362.35
#2020-07-22|1335.70
#2020-07-23|1337.34
#2020-07-24|1315.97
#2020-07-27|1306.30
#2020-07-28|1314.56
#2020-07-29|1320.86
#2020-07-30|1325.91
#2020-07-31|1328.15
#2020-08-03|1337.03
#2020-08-04|1365.80
#2020-08-05|1372.19
#2020-08-06|1364.52
#2020-08-07|1359.08
#2020-08-10|1360.89
#2020-08-11|1386.22
#2020-08-12|1398.96
#2020-08-13|1402.28
#2020-08-14|1402.32
#2020-08-17|1419.51
#2020-08-18|1414.46
#2020-08-19|1414.43
#2020-08-20|1395.00
#2020-08-21|1411.47
#2020-08-24|1430.79
#2020-08-25|1441.65
#2020-08-26|1447.18
#2020-08-27|1422.73
#2020-08-28|1440.85
#2020-08-31|1422.11
#2020-09-01|1426.26
#2020-09-02|1425.02
#2020-09-03|1428.55
#2020-09-04|1408.87
#2020-09-07|1399.62
#2020-09-08|1394.84
#2020-09-09|1383.89
#2020-09-10|1390.58
#2020-09-11|1393.53
#2020-09-14|1403.70
#2020-09-15|1418.56
#2020-09-16|1428.02
#2020-09-17|1409.36
#2020-09-18|1405.26
#2020-09-21|1381.35
#2020-09-22|1362.64
#2020-09-23|1368.83
#2020-09-24|1342.20
#2020-09-25|1338.52
#2020-09-28|1341.13
#2020-09-29|1340.50
#2020-09-30|1347.36
#2020-10-01|1347.33
#2020-10-02|1347.32
#2020-10-05|1366.62
#2020-10-06|1381.50
#2020-10-07|1385.18
#2020-10-08|1379.32
#2020-10-09|1369.59
#2020-10-12|1374.94
#2020-10-13|1374.94
#2020-10-14|1369.71
#2020-10-15|1351.49
#2020-10-16|1356.45
#2020-10-19|1373.15
#2020-10-20|1377.42
#2020-10-21|1377.02
#2020-10-22|1376.03
#2020-10-23|1376.07
#2020-10-26|1376.08
#2020-10-27|1366.52
#2020-10-28|1362.58
#2020-10-29|1350.16
#2020-10-30|1330.25
#2020-11-02|1328.55
#2020-11-03|1355.18
#2020-11-04|1369.27
#2020-11-05|1396.79
#2020-11-06|1408.23
#2020-11-09|1410.64
#2020-11-10|1463.02
#2020-11-11|1470.71
#2020-11-12|1461.30
#2020-11-13|1460.93
#2020-11-16|1470.79
#2020-11-17|1487.14
#2020-11-18|1490.70
#2020-11-19|1487.97
#2020-11-20|1487.29
#2020-11-23|1478.76
#2020-11-24|1496.60
#2020-11-25|1500.13
#2020-11-26|1487.68
#2020-11-27|1494.22
#2020-11-30|1476.25
#2020-12-01|1477.62
#2020-12-02|1483.53
#2020-12-03|1490.88
#2020-12-04|1493.61
#2020-12-07|1491.22
#2020-12-08|1493.34
#2020-12-09|1497.06
#2020-12-10|1498.98
#2020-12-11|1505.94
#2020-12-14|1503.28
#2020-12-15|1491.83
#2020-12-16|1505.36
#2020-12-17|1507.40
#2020-12-18|1520.24
#2020-12-21|1497.80
#2020-12-22|1479.34
#2020-12-23|1496.31
#2020-12-24|1501.05
#2020-12-25|1501.05
#2020-12-28|1507.91
#2020-12-29|1504.53
#2020-12-30|1521.94
#2020-12-31|1529.39
#2021-01-01|1529.39
#2021-01-04|1542.77
#2021-01-05|1560.14
#2021-01-06|1549.41
#2021-01-07|1536.71
#2021-01-08|1541.96
#2021-01-11|1523.16
#2021-01-12|1529.71
#2021-01-13|1535.79
#2021-01-14|1532.25
#2021-01-15|1529.78
#2021-01-18|1534.55
#2021-01-19|1565.24
#2021-01-20|1576.03
#2021-01-21|1579.84
#2021-01-22|1551.94
#2021-01-25|1542.16
#2021-01-26|1548.88
#2021-01-27|1549.20
#2021-01-28|1541.16
#2021-01-29|1519.82
#2021-02-01|1534.68
#2021-02-02|1549.42
#2021-02-03|1541.45
#2021-02-04|1536.69
#2021-02-05|1552.59
#2021-02-08|1566.38
#2021-02-09|1574.91
#2021-02-10|1592.34
#2021-02-11|1604.40
#2021-02-12|1604.38
#2021-02-15|1604.40
#2021-02-16|1658.21
#2021-02-17|1669.01
#2021-02-18|1648.89
#2021-02-19|1643.94
#2021-02-22|1663.22
#2021-02-23|1692.72
#2021-02-24|1661.18
#2021-02-25|1689.73
#2021-02-26|1637.67
#2021-03-01|1641.78
#2021-03-02|1618.08
#2021-03-03|1639.83
#2021-03-04|1612.42
#2021-03-05|1608.81
#2021-03-08|1601.68
#2021-03-09|1620.93
#2021-03-10|1637.50
#2021-03-11|1655.85
#2021-03-12|1635.47
#2021-03-15|1644.74
#2021-03-16|1647.94
#2021-03-17|1651.03
#2021-03-18|1660.56
#2021-03-19|1631.38
#2021-03-22|1647.35
#2021-03-23|1623.80
#2021-03-24|1580.10
#2021-03-25|1602.41
#2021-03-26|1613.77
#2021-03-29|1625.25
#2021-03-30|1657.92
#2021-03-31|1619.74
#2021-04-01|1636.65
#2021-04-02|1636.65
#2021-04-05|1636.74
#2021-04-06|1636.55
#2021-04-07|1650.91
#2021-04-08|1658.43
#2021-04-09|1654.20
#2021-04-12|1625.68
#2021-04-13|1622.50
#2021-04-14|1644.20
#2021-04-15|1646.49
#2021-04-16|1658.56
#2021-04-19|1672.96
#2021-04-20|1676.71
#2021-04-21|1676.38
#2021-04-22|1694.31
#2021-04-23|1691.18
#2021-04-26|1699.36
#2021-04-27|1702.48
#2021-04-28|1715.32
#2021-04-29|1718.61
#2021-04-30|1696.79
#2021-05-03|1674.21
#2021-05-04|1686.10
#2021-05-05|1684.52
#2021-05-06|1689.18
#2021-05-07|1686.63
#2021-05-10|1701.62
#2021-05-11|1657.83
#2021-05-12|1646.02
#2021-05-13|1620.25
#2021-05-14|1624.33
#2021-05-17|1627.50
#2021-05-18|1657.75
#2021-05-19|1657.97
#2021-05-20|1649.21
#2021-05-21|1652.80
#2021-05-24|1648.77
#2021-05-25|1660.15
#2021-05-26|1685.07
#2021-05-27|1714.32
#2021-05-28|1700.64
#2021-05-31|1692.89
#2021-06-01|1710.40
#2021-06-02|1710.99
#2021-06-03|1693.78
#2021-06-04|1688.08
#2021-06-07|1697.00
#2021-06-08|1706.47
#2021-06-09|1720.82
#2021-06-10|1708.76
#2021-06-11|1713.68
#2021-06-14|1713.28
#2021-06-15|1699.71
#2021-06-16|1679.24
#2021-06-17|1677.47
#2021-06-18|1699.78
#2021-06-21|1691.56
#2021-06-22|1698.12
#2021-06-23|1710.06
#2021-06-24|1706.71
#2021-06-25|1705.47
#2021-06-28|1699.87
#2021-06-29|1687.96
#2021-06-30|1684.15
#2021-07-01|1684.24
#2021-07-02|1682.57
#2021-07-05|1688.17
#2021-07-06|1679.05
#2021-07-07|1681.65
#2021-07-08|1647.09
#2021-07-09|1634.28
#2021-07-12|1648.93
#2021-07-13|1667.23
#2021-07-14|1639.14
#2021-07-15|1654.54
#2021-07-16|1648.28
#2021-07-19|1615.99
#2021-07-20|1592.41
#2021-07-21|1586.59
#2021-07-22|1616.93
#2021-07-23|1599.69
#2021-07-26|1564.10
#2021-07-27|1487.29
#2021-07-28|1509.12
#2021-07-29|1547.15
#2021-07-30|1547.43
#2021-08-02|1575.50
#2021-08-03|1587.66
#2021-08-04|1574.88
#2021-08-05|1552.52
#2021-08-06|1546.79
#2021-08-09|1555.43
#2021-08-10|1551.61
#2021-08-11|1558.67
#2021-08-12|1549.15
#2021-08-13|1554.07
#2021-08-16|1550.21
#2021-08-17|1527.43
#2021-08-18|1520.21
#2021-08-19|1497.50
#2021-08-20|1480.63
#2021-08-23|1505.75
#2021-08-24|1531.31
#2021-08-25|1551.12
#2021-08-26|1550.91
#2021-08-27|1538.24
#2021-08-30|1550.66
#2021-08-31|1573.40
#2021-09-01|1570.29
#2021-09-02|1568.29
#2021-09-03|1553.54
#2021-09-06|1545.07
#2021-09-07|1541.47
#2021-09-08|1533.58
#2021-09-09|1532.34
#2021-09-10|1546.06
#2021-09-13|1529.24
#2021-09-14|1514.25
#2021-09-15|1471.88
#2021-09-16|1448.73
#2021-09-17|1449.14
#2021-09-20|1389.77
#2021-09-21|1405.20
#2021-09-22|1405.61
#2021-09-23|1430.21
#2021-09-24|1398.15
#2021-09-27|1380.19
#2021-09-28|1390.70
#2021-09-29|1403.29
#2021-09-30|1402.84
#2021-10-01|1402.54
#2021-10-04|1384.32
#2021-10-05|1381.05
#2021-10-06|1361.74
#2021-10-07|1383.12
#2021-10-08|1383.44
#2021-10-11|1375.60
#2021-10-12|1371.28
#2021-10-13|1371.40
#2021-10-14|1371.74
#2021-10-15|1394.68
#2021-10-18|1397.16
#2021-10-19|1414.13
#2021-10-20|1413.52
#2021-10-21|1414.55
#2021-10-22|1430.00
#2021-10-25|1419.81
#2021-10-26|1416.24
#2021-10-27|1408.55
#2021-10-28|1409.74
#2021-10-29|1414.50
#2021-11-01|1393.56
#2021-11-02|1377.76
#2021-11-03|1375.49
#2021-11-04|1385.20
#2021-11-05|1375.63
#2021-11-08|1381.03
#2021-11-09|1379.85
#2021-11-10|1388.51
#2021-11-11|1406.17
#2021-11-12|1402.63
#2021-11-15|1398.31
#2021-11-16|1409.35
#2021-11-17|1405.35
#2021-11-18|1390.82
#2021-11-19|1404.56
#2021-11-22|1399.17
#2021-11-23|1398.78
#2021-11-24|1401.67
#2021-11-25|1411.54
#2021-11-26|1379.21
#2021-11-29|1366.82
#2021-11-30|1350.65
#2021-12-01|1340.72
#2021-12-02|1346.88
#2021-12-03|1351.82
#2021-12-06|1343.04
#2021-12-07|1357.47
#2021-12-08|1353.00
#2021-12-09|1367.83
#2021-12-10|1349.67
#2021-12-13|1332.53
#2021-12-14|1311.56
#2021-12-15|1308.49
#2021-12-16|1316.08
#2021-12-17|1301.74
#2021-12-20|1279.66
#2021-12-21|1295.19
#2021-12-22|1297.12
#2021-12-23|1308.48
#2021-12-24|1308.60
#2021-12-27|1308.42
#2021-12-28|1328.05
#2021-12-29|1320.95
#2021-12-30|1318.90
#2021-12-31|1320.36
#2022-01-03|1320.90
#2022-01-04|1326.66
#2022-01-05|1316.83
#2022-01-06|1308.30
#2022-01-07|1315.81
#2022-01-10|1337.39
#2022-01-11|1333.34
#2022-01-12|1336.91
#2022-01-13|1338.31
#2022-01-14|1347.68
#2022-01-17|1340.75
#2022-01-18|1345.14
#2022-01-19|1355.67
#2022-01-20|1367.44
#2022-01-21|1387.22
#2022-01-24|1355.40
#2022-01-25|1332.45
#2022-01-26|1333.99
#2022-01-27|1322.24
#2022-01-28|1302.24
#2022-01-31|1311.56
#2022-02-01|1312.15
#2022-02-02|1312.25
#2022-02-03|1312.31
#2022-02-04|1337.16
#2022-02-07|1334.94
#2022-02-08|1338.61
#2022-02-09|1356.20
#2022-02-10|1376.93
#2022-02-11|1368.50
#2022-02-14|1347.90
#2022-02-15|1353.03
#2022-02-16|1360.31
#2022-02-17|1362.16
#2022-02-18|1362.41
#2022-02-21|1358.73
#2022-02-22|1337.37
#2022-02-23|1340.42
#2022-02-24|1307.06
#2022-02-25|1310.40
#2022-02-28|1294.21
#2022-03-01|1301.93
#2022-03-02|1271.04
#2022-03-03|1286.43
#2022-03-04|1270.19
#2022-03-07|1249.06
#2022-03-08|1227.00
#2022-03-09|1223.81
#2022-03-10|1246.98
#2022-03-11|1239.05
#2022-03-14|1203.48
#2022-03-15|1136.77
#2022-03-16|1174.01
#2022-03-17|1254.86
#2022-03-18|1274.62
#2022-03-21|1269.86
#2022-03-22|1282.83
#2022-03-23|1282.48
#2022-03-24|1297.15
#2022-03-25|1280.59
#2022-03-28|1279.96
#2022-03-29|1282.63
#2022-03-30|1305.50
#2022-03-31|1285.94
#2022-04-01|1294.26
#2022-04-04|1304.36
#2022-04-05|1304.20
#2022-04-06|1301.20
#2022-04-07|1286.82
#2022-04-08|1291.98
#2022-04-11|1270.28
#2022-04-12|1266.28
#2022-04-13|1262.60
#2022-04-14|1284.32
#2022-04-15|1284.32
#2022-04-18|1284.23
#2022-04-19|1276.70
#2022-04-20|1267.85
#2022-04-21|1261.88
#2022-04-22|1258.30
#2022-04-25|1246.93
#2022-04-26|1252.51
#2022-04-27|1244.82
#2022-04-28|1270.10
#2022-04-29|1263.55
#2022-05-02|1263.30
#2022-05-03|1263.67
#2022-05-04|1269.67
#2022-05-05|1265.79
#2022-05-06|1240.51
#2022-05-09|1240.51
#2022-05-10|1224.82
#2022-05-11|1229.45
#2022-05-12|1223.69
#2022-05-13|1249.80
#2022-05-16|1255.73
#2022-05-17|1271.66
#2022-05-18|1280.72
#2022-05-19|1268.33
#2022-05-20|1296.38
#2022-05-23|1291.93
#2022-05-24|1285.65
#2022-05-25|1293.12
#2022-05-26|1291.85
#2022-05-27|1306.17
#2022-05-30|1315.35
#2022-05-31|1321.39
#2022-06-01|1323.34
#2022-06-02|1315.25
#2022-06-03|1315.32
#2022-06-06|1320.26
#2022-06-07|1309.57
#2022-06-08|1308.60
#2022-06-09|1295.40
#2022-06-10|1285.01
#2022-06-13|1271.35
#2022-06-14|1261.09
#2022-06-15|1254.25
#2022-06-16|1237.64
#2022-06-17|1224.42
#2022-06-20|1240.54
#2022-06-21|1257.45
#2022-06-22|1238.98
#2022-06-23|1243.78
#2022-06-24|1259.71
#2022-06-27|1284.42
#2022-06-28|1304.21
#2022-06-29|1292.57
#2022-06-30|1296.46
#2022-07-01|1296.48
#2022-07-04|1290.20
#2022-07-05|1291.54
#2022-07-06|1283.63
#2022-07-07|1288.81
#2022-07-08|1295.37
#2022-07-11|1284.73
#2022-07-12|1277.23
#2022-07-13|1276.92
#2022-07-14|1275.82
#2022-07-15|1253.65
#2022-07-18|1275.13
#2022-07-19|1266.53
#2022-07-20|1271.15
#2022-07-21|1254.16
#2022-07-22|1259.73
#2022-07-25|1259.48
#2022-07-26|1269.44
#2022-07-27|1269.87
#2022-07-28|1270.23
#2022-07-29|1263.01
#2022-08-01|1257.56
#2022-08-02|1232.35
#2022-08-03|1232.50
#2022-08-04|1242.98
#2022-08-05|1263.60
#2022-08-08|1261.45
#2022-08-09|1257.01
#2022-08-10|1241.50
#2022-08-11|1265.55
#2022-08-12|1270.39
#2022-08-15|1258.93
#2022-08-16|1259.08
#2022-08-17|1267.53
#2022-08-18|1255.48
#2022-08-19|1250.82
#2022-08-22|1246.92
#2022-08-23|1231.52
#2022-08-24|1209.17
#2022-08-25|1221.98
#2022-08-26|1229.10
#2022-08-29|1223.78
#2022-08-30|1222.06
#2022-08-31|1213.93
#2022-09-01|1196.74
#2022-09-02|1198.27
#2022-09-05|1198.61
#2022-09-06|1200.32
#2022-09-07|1197.63
#2022-09-08|1195.46
#2022-09-09|1212.22
#2022-09-12|1212.29
#2022-09-13|1224.57
#2022-09-14|1201.84
#2022-09-15|1198.50
#2022-09-16|1205.39
#2022-09-19|1194.46
#2022-09-20|1212.98
#2022-09-21|1198.26
#2022-09-22|1181.35
#2022-09-23|1165.56
#2022-09-26|1137.94
#2022-09-27|1139.88
#2022-09-28|1092.30
#2022-09-29|1090.64
#2022-09-30|1107.05
#2022-10-03|1104.86
#2022-10-04|1104.86
#2022-10-05|1139.37
#2022-10-06|1143.36
#2022-10-07|1125.43
#2022-10-10|1105.89
#2022-10-11|1097.86
#2022-10-12|1088.08
#2022-10-13|1086.70
#2022-10-14|1088.94
#2022-10-17|1095.40
#2022-10-18|1109.51
#2022-10-19|1088.31
#2022-10-20|1088.15
#2022-10-21|1072.59
#2022-10-24|1035.04
#2022-10-25|1020.73
#2022-10-26|1021.05
#2022-10-27|1015.37
#2022-10-28| 992.87
#2022-10-31| 968.36
#2022-11-01|1001.01
#2022-11-02|1017.12
#2022-11-03| 991.68
#2022-11-04|1032.96
#2022-11-07|1054.86
#2022-11-08|1057.53
#2022-11-09|1052.48
#2022-11-10|1045.62
#2022-11-11|1098.28
#2022-11-14|1122.43
#2022-11-15|1139.71
#2022-11-16|1132.77
#2022-11-17|1124.10
#2022-11-18|1109.47
#2022-11-21|1104.53
#2022-11-22|1096.61
#2022-11-23|1093.58
#2022-11-24|1106.82
#2022-11-25|1111.95
#2022-11-28|1106.63
#2022-11-29|1132.74
#2022-11-30|1149.24
#2022-12-01|1143.55
#2022-12-02|1131.25
#2022-12-05|1173.87
#2022-12-06|1181.11
#2022-12-07|1154.81
#2022-12-08|1190.22
#2022-12-09|1232.17
#2022-12-12|1223.12
#2022-12-13|1258.85
#2022-12-14|1259.42
#2022-12-15|1247.04
#2022-12-16|1264.15
#2022-12-19|1238.07
#2022-12-20|1228.19
#2022-12-21|1225.53
#2022-12-22|1243.32
#2022-12-23|1236.93
#2022-12-26|1236.93
#2022-12-27|1237.44
#2022-12-28|1251.96
#2022-12-29|1243.46
#2022-12-30|1250.09
#2023-01-02|1250.09
#2023-01-03|1267.92
#2023-01-04|1276.29
#2023-01-05|1275.96
#2023-01-06|1261.15
#2023-01-09|1275.15
#2023-01-10|1270.54
#2023-01-11|1263.60
#2023-01-12|1272.65
#2023-01-13|1276.88
#2023-01-16|1282.29
#2023-01-17|1267.21
#2023-01-18|1268.75
#2023-01-19|1268.51
#2023-01-20|1286.33
#2023-01-23|1285.49
#2023-01-24|1285.43
#2023-01-25|1285.35
#2023-01-26|1304.77
#2023-01-27|1306.15
#2023-01-30|1302.04
#2023-01-31|1262.64
#2023-02-01|1273.65
#2023-02-02|1275.95
#2023-02-03|1271.48
#2023-02-06|1248.35
#2023-02-07|1244.36
#2023-02-08|1254.89
#2023-02-09|1261.31
#2023-02-10|1254.89
#2023-02-13|1229.70
#2023-02-14|1236.76
#2023-02-15|1220.70
#2023-02-16|1219.57
#2023-02-17|1210.08
#2023-02-20|1218.68
#2023-02-21|1212.72
#2023-02-22|1212.88
#2023-02-23|1205.59
#2023-02-24|1197.71
#2023-02-27|1193.06
#2023-02-28|1186.31
#2023-03-01|1211.84
#2023-03-02|1214.41
#2023-03-03|1221.99
#2023-03-06|1232.90
#2023-03-07|1231.91
#2023-03-08|1215.10
#2023-03-09|1211.20
#2023-03-10|1181.23
#2023-03-13|1192.00
#2023-03-14|1188.57
#2023-03-15|1201.77
#2023-03-16|1190.07
#2023-03-17|1203.04
#2023-03-20|1181.15
#2023-03-21|1189.40
#2023-03-22|1209.36
#2023-03-23|1207.47
#2023-03-24|1209.39
#2023-03-27|1202.09
#2023-03-28|1199.61
#2023-03-29|1199.97
#2023-03-30|1211.08
#2023-03-31|1216.17
#2023-04-03|1222.55
#2023-04-04|1221.02
#2023-04-05|1220.95
#2023-04-06|1226.25
#2023-04-07|1226.25
#2023-04-10|1226.23
#2023-04-11|1234.91
#2023-04-12|1241.90
#2023-04-13|1244.37
#2023-04-14|1243.18
#2023-04-17|1252.31
#2023-04-18|1248.53
#2023-04-19|1232.20
#2023-04-20|1230.79
#2023-04-21|1224.63
#2023-04-24|1217.88
#2023-04-25|1197.63
#2023-04-26|1212.25
#2023-04-27|1216.88
#2023-04-28|1227.88
#2023-05-01|1227.89
#2023-05-02|1219.54
#2023-05-03|1208.60
#2023-05-04|1218.24
#2023-05-05|1216.56
#2023-05-08|1219.98
#2023-05-09|1201.19
#2023-05-10|1197.16
#2023-05-11|1192.51
#2023-05-12|1175.75
#2023-05-15|1193.85
#2023-05-16|1190.53
#2023-05-17|1168.95
#2023-05-18|1162.81
#2023-05-19|1161.02
#2023-05-22|1165.06
#2023-05-23|1163.44
#2023-05-24|1155.20
#2023-05-25|1137.80
#2023-05-26|1137.82
#2023-05-29|1136.48
#2023-05-30|1131.78
#2023-05-31|1105.64
#2023-06-01|1093.82
#2023-06-02|1130.11
#2023-06-05|1146.64
#2023-06-06|1149.76
#2023-06-07|1152.31
#2023-06-08|1150.52
#2023-06-09|1156.71
#2023-06-12|1155.21
#2023-06-13|1152.18
#2023-06-14|1137.50
#2023-06-15|1146.36
#2023-06-16|1168.98
#2023-06-19|1157.33
#2023-06-20|1151.70
#2023-06-21|1133.81
#2023-06-22|1133.33
#2023-06-23|1105.75
#2023-06-26|1103.78
#2023-06-27|1120.74
#2023-06-28|1122.78
#2023-06-29|1107.58
#2023-06-30|1113.09
#2023-07-03|1127.06
#2023-07-04|1132.69
#2023-07-05|1122.60
#2023-07-06|1104.77
#2023-07-07|1088.25
#2023-07-10|1092.52
#2023-07-11|1101.49
#2023-07-12|1100.45
#2023-07-13|1121.77
#2023-07-14|1128.89
#2023-07-17|1128.89
#2023-07-18|1114.06
#2023-07-19|1109.84
#2023-07-20|1121.39
#2023-07-21|1131.01
#2023-07-24|1111.01
#2023-07-25|1129.56
#2023-07-26|1136.35
#2023-07-27|1159.62
#2023-07-28|1157.53
#2023-07-31|1151.45
#2023-08-01|1144.45
#2023-08-02|1118.80
#2023-08-03|1120.08
#2023-08-04|1101.18
#2023-08-07|1096.34
#2023-08-08|1081.92
#2023-08-09|1084.08
#2023-08-10|1085.31
#2023-08-11|1075.58
#2023-08-14|1058.03
#2023-08-15|1042.62
#2023-08-16|1028.10
#2023-08-17|1028.52
#2023-08-18|1010.33
#2023-08-21| 993.25
#2023-08-22| 998.96
#2023-08-23|1002.66
#2023-08-24|1025.94
#2023-08-25|1018.47
#2023-08-28|1015.55
#2023-08-29|1033.73
#2023-08-30|1041.01
#2023-08-31|1031.29
#2023-09-01|1030.77
#2023-09-04|1049.74
#2023-09-05|1031.46
#2023-09-06|1031.38
#2023-09-07|1027.29
#2023-09-08|1027.27
#2023-09-11|1019.25
#2023-09-12|1019.58
#2023-09-13|1020.98
#2023-09-14|1017.36
#2023-09-15|1022.99
#2023-09-18|1016.19
#2023-09-19|1021.68
#2023-09-20|1018.99
#2023-09-21|1002.38
#2023-09-22|1020.80
#2023-09-25|1005.85
#2023-09-26| 985.99
#2023-09-27| 991.02
#2023-09-28| 984.13
#2023-09-29|1011.01
#2023-10-02|1010.92
#2023-10-03| 978.87
#2023-10-04| 975.99
#2023-10-05| 983.98
#2023-10-06|1000.30
#2023-10-09| 992.68
#2023-10-10|1005.00
#2023-10-11|1014.03
#2023-10-12|1026.68
#2023-10-13|1002.17
#2023-10-16| 995.55
#2023-10-17|1001.44
#2023-10-18| 998.88
#2023-10-19| 979.96
#2023-10-20| 978.24
#2023-10-23| 978.20
#2023-10-24| 975.46
#2023-10-25| 975.88
#2023-10-26| 969.90
#2023-10-27| 991.46
#2023-10-30| 999.58
#2023-10-31| 985.90
#2023-11-01| 991.40
#2023-11-02|1014.75
#2023-11-03|1042.41
#2023-11-06|1046.91
#2023-11-07|1013.93
#2023-11-08|1018.67
#2023-11-09|1019.93
#2023-11-10|1000.57
#2023-11-13|1013.37
#2023-11-14|1023.11
#2023-11-15|1062.92
#2023-11-16|1048.93
#2023-11-17|1043.60
#2023-11-20|1055.86
#2023-11-21|1064.84
#2023-11-22|1067.51
#2023-11-23|1073.33
#2023-11-24|1060.80
#2023-11-27|1051.58
#2023-11-28|1042.28
#2023-11-29|1024.33
#2023-11-30|1028.86
#2023-12-01|1023.88
#2023-12-04|1020.96
#2023-12-05|1004.61
#2023-12-06|1029.29
#2023-12-07|1024.02
#2023-12-08|1027.56
#2023-12-11|1026.74
#2023-12-12|1037.60
#2023-12-13|1027.52
#2023-12-14|1065.49
#2023-12-15|1089.08
#2023-12-18|1084.98
#2023-12-19|1079.00
#2023-12-20|1079.84
#2023-12-21|1092.73
#2023-12-22|1094.72
#2023-12-25|1094.72
#2023-12-26|1095.46
#2023-12-27|1105.57
#2023-12-28|1122.78
#2023-12-29|1128.79
#2024-01-01|1128.79
#2024-01-02|1111.31
#2024-01-03|1096.73
#2024-01-04|1096.44
#2024-01-05|1099.02
#2024-01-08|1084.97
#2024-01-09|1089.05
#2024-01-10|1081.17
#2024-01-11|1088.00
#2024-01-12|1086.03
#2024-01-15|1086.46
#2024-01-16|1067.88
#2024-01-17|1026.09
#2024-01-18|1038.64
#2024-01-19|1033.32
#2024-01-22|1009.98
#2024-01-23|1021.62
#2024-01-24|1037.77
#2024-01-25|1039.72
#2024-01-26|1035.27
#2024-01-29|1043.92
#2024-01-30|1024.36
#2024-01-31|1017.32
#2024-02-01|1026.14
#2024-02-02|1029.66
#2024-02-05|1021.25
#2024-02-06|1042.65
#2024-02-07|1047.77
#2024-02-08|1039.73
#2024-02-09|1028.52
#2024-02-12|1028.81
#2024-02-13|1028.84
#2024-02-14|1027.25
#2024-02-15|1028.81
#2024-02-16|1057.74
#2024-02-19|1049.00
#2024-02-20|1058.24
#2024-02-21|1069.84
#2024-02-22|1076.68
#2024-02-23|1074.87
#2024-02-26|1072.49
#2024-02-27|1072.25
#2024-02-28|1079.96
#2024-02-29|1079.06
#2024-03-01|1063.96
#2024-03-04|1065.84
#2024-03-05|1037.79
#2024-03-06|1041.35
#2024-03-07|1048.86
#2024-03-08|1059.72
#2024-03-11|1069.52
#2024-03-12|1095.13
#2024-03-13|1094.46
#2024-03-14|1094.99
#2024-03-15|1085.64
#2024-03-18|1076.78
#2024-03-19|1063.79
#2024-03-20|1059.88
#2024-03-21|1086.35
#2024-03-22|1061.82
#2024-03-25|1059.25
#2024-03-26|1060.93
#2024-03-27|1058.58
#2024-03-28|1047.55
#2024-03-29|1047.55
#2024-04-01|1047.73
#2024-04-02|1059.35
#2024-04-03|1049.49
#2024-04-04|1049.55
#2024-04-05|1046.32
#2024-04-08|1051.61
#2024-04-09|1063.70
#2024-04-10|1075.53
#2024-04-11|1065.61
#2024-04-12|1049.84
#2024-04-15|1038.64
#2024-04-16|1010.79
#2024-04-17|1006.73
#2024-04-18|1004.45
#2024-04-19| 995.40
#2024-04-22|1013.25
#2024-04-23|1031.76
#2024-04-24|1046.90
#2024-04-25|1054.60
#2024-04-26|1063.60
#2024-04-29|1064.03
#2024-04-30|1067.30
#2024-05-01|1066.97
#2024-05-02|1074.91
#2024-05-03|1081.01
#2024-05-06|1090.70
#2024-05-07|1095.82
#2024-05-08|1082.76
#2024-05-09|1095.70
#2024-05-10|1118.07
#2024-05-13|1134.70
#2024-05-14|1130.74
#2024-05-15|1130.96
#2024-05-16|1137.53
#2024-05-17|1143.57
#2024-05-20|1156.10
#2024-05-21|1131.31
#2024-05-22|1128.13
#2024-05-23|1112.56
#2024-05-24|1093.44
#2024-05-27|1101.47
#2024-05-28|1102.37
#2024-05-29|1082.44
#2024-05-30|1061.47
#2024-05-31|1053.23
#2024-06-03|1064.86
#2024-06-04|1071.33
#2024-06-05|1068.93
#2024-06-06|1073.49
#2024-06-07|1067.14
#2024-06-10|1066.90
#2024-06-11|1044.67
#2024-06-12|1035.09
#2024-06-13|1052.67
#2024-06-14|1042.81
#2024-06-17|1036.71
#2024-06-18|1036.32
#2024-06-19|1051.75
#2024-06-20|1036.91
#2024-06-21|1015.77
#2024-06-24|1021.43
#2024-06-25|1018.41
#2024-06-26|1022.62
#2024-06-27|1012.75
#2024-06-28|1013.59
#2024-07-01|1012.94
#2024-07-02|1015.22
#2024-07-03|1029.06
#2024-07-04|1031.98
#2024-07-05|1023.02
#2024-07-08|1009.90
#2024-07-09|1014.70
#2024-07-10|1012.31
#2024-07-11|1035.06
#2024-07-12|1079.26
#2024-07-15|1064.26
#2024-07-16|1057.50
#2024-07-17|1074.26
#2024-07-18|1076.55
#2024-07-19|1060.88
#2024-07-22|1070.62
#2024-07-23|1062.95
#2024-07-24|1061.36
#2024-07-25|1055.46
#2024-07-26|1054.11
#2024-07-29|1068.70
#2024-07-30|1051.69
#2024-07-31|1062.37
#2024-08-01|1076.37
#2024-08-02|1057.74
#2024-08-05|1062.48
#2024-08-06|1054.51
#2024-08-07|1073.28
#2024-08-08|1077.40
#2024-08-09|1081.94
#2024-08-12|1081.06
#2024-08-13|1084.36
#2024-08-14|1094.45
#2024-08-15|1094.97
#2024-08-16|1097.68
#2024-08-19|1105.52
#2024-08-20|1103.29
#2024-08-21|1097.05
#2024-08-22|1103.43
#2024-08-23|1099.82
#2024-08-26|1118.64
#2024-08-27|1127.66
#2024-08-28|1124.45
#2024-08-29|1129.31
#2024-08-30|1129.17
#2024-09-02|1117.64
#2024-09-03|1111.13
#2024-09-04|1106.13
#2024-09-05|1119.29
#2024-09-06|1119.62
#2024-09-09|1115.18
#2024-09-10|1111.75
#2024-09-11|1102.55
#2024-09-12|1107.36
#2024-09-13|1118.09
#2024-09-16|1133.88
#2024-09-17|1151.34
#2024-09-18|1151.40
#2024-09-19|1157.52
#2024-09-20|1175.56
#2024-09-23|1169.02
#2024-09-24|1175.70
#2024-09-25|1185.06
#2024-09-26|1205.54
#2024-09-27|1237.71
#2024-09-30|1231.92
#2024-10-01|1230.55
#2024-10-02|1276.84
#2024-10-03|1252.21
#2024-10-04|1265.81
#2024-10-07|1281.31
#2024-10-08|1207.56
#2024-10-09|1201.35
#2024-10-10|1217.10
#2024-10-11|1216.73
#2024-10-14|1209.83
#2024-10-15|1189.41
#2024-10-16|1186.72
#2024-10-17|1179.72
#2024-10-18|1204.31
#2024-10-21|1192.07
#2024-10-22|1186.46
#2024-10-23|1185.55
#2024-10-24|1179.22
#2024-10-25|1186.52
#2024-10-28|1192.45
#2024-10-29|1191.17
#2024-10-30|1180.83
#2024-10-31|1171.65
#2024-11-01|1180.73
#2024-11-04|1186.25
#2024-11-05|1194.84
#2024-11-06|1177.33
#2024-11-07|1180.13
#2024-11-08|1179.28
#2024-11-11|1170.44
#2024-11-12|1155.46
#2024-11-13|1147.46
#2024-11-14|1130.60
#2024-11-15|1134.79
#2024-11-18|1134.15
#2024-11-19|1139.71
#2024-11-20|1145.84
#2024-11-21|1144.74
#2024-11-22|1129.54
#2024-11-25|1126.63
#2024-11-26|1128.44
#2024-11-27|1145.90
#2024-11-28|1136.20
#2024-11-29|1144.06
#2024-12-02|1149.29
#2024-12-03|1168.71
#2024-12-04|1165.96
#2024-12-05|1161.36
#2024-12-06|1165.97
#2024-12-09|1180.97
#2024-12-10|1182.82
#2024-12-11|1172.31
#2024-12-12|1174.90
#2024-12-13|1161.83
#2024-12-16|1150.59
#2024-12-17|1137.20
#2024-12-18|1143.06
#2024-12-19|1125.41
#2024-12-20|1122.17
#2024-12-23|1132.40
#2024-12-24|1142.66
#2024-12-25|1142.66
#2024-12-26|1142.51
#2024-12-27|1145.70
#2024-12-30|1139.98
#2024-12-31|1142.28
#2025-01-01|1142.28
#2025-01-02|1122.43
#2025-01-03|1126.74
#2025-01-06|1123.86
#2025-01-07|1120.05
#2025-01-08|1104.95
#2025-01-09|1104.59
#2025-01-10|1099.34
#2025-01-13|1083.72
#2025-01-14|1088.95
#2025-01-15|1091.53
#2025-01-16|1094.58
#2025-01-17|1108.17
#2025-01-20|1116.05
#2025-01-21|1119.01
#2025-01-22|1105.54
#2025-01-23|1092.60
#2025-01-24|1100.51
#2025-01-27|1105.50
#2025-01-28|1102.34
#2025-01-29|1102.23
#2025-01-30|1102.29
#2025-01-31|1102.21
#2025-02-03|1091.90
#2025-02-04|1096.58
#2025-02-05|1079.37
#2025-02-06|1092.95
#2025-02-07|1089.09
#2025-02-10|1088.51
#2025-02-11|1075.84
#2025-02-12|1103.02
#2025-02-13|1104.20
#2025-02-14|1110.98
#2025-02-17|1116.12
#2025-02-18|1111.91
#2025-02-19|1110.51
#2025-02-20|1115.05
#2025-02-21|1121.73
#2025-02-24|1139.92
#2025-02-25|1133.97
#2025-02-26|1144.15
#2025-02-27|1150.85
#2025-02-28|1137.09
#2025-03-03|1145.50
#2025-03-04|1146.90
#2025-03-05|1185.73
#2025-03-06|1201.82
#2025-03-07|1188.97
#2025-03-10|1186.50
#2025-03-11|1196.59
#2025-03-12|1182.71
#2025-03-13|1177.30
#2025-03-14|1167.14
#2025-03-17|1166.95
#2025-03-18|1175.53
#2025-03-19|1183.59
#2025-03-20|1165.81
#2025-03-21|1150.47
#2025-03-24|1152.36
#2025-03-25|1143.64
#2025-03-26|1145.79
#2025-03-27|1151.72
#2025-03-28|1145.74
#2025-03-31|1137.11
#2025-04-01|1149.33
#2025-04-02|1150.81
#2025-04-03|1137.66
#2025-04-04|1138.71
#2025-04-07|1026.87
#2025-04-08|1024.52
#2025-04-09|1022.24
#2025-04-10|1045.60
#2025-04-11|1058.00
#2025-04-14|1084.46
#2025-04-15|1082.01
#2025-04-16|1075.27
#2025-04-17|1084.53
#2025-04-18|1084.53
#2025-04-21|1084.91
#2025-04-22|1102.11
#2025-04-23|1115.99
#2025-04-24|1110.94
#2025-04-25|1114.27
#2025-04-28|1110.65
#2025-04-29|1115.27
#2025-04-30|1129.54
#2025-05-01|1129.16
#2025-05-02|1136.64
#2025-05-05|1136.65
#2025-05-06|1147.04
#2025-05-07|1144.69
#2025-05-08|1145.54
#2025-05-09|1154.84
#2025-05-12|1163.90
#2025-05-13|1162.84
#2025-05-14|1170.11
#2025-05-15|1164.67
#2025-05-16|1163.24
#2025-05-19|1160.33
#2025-05-20|1171.42
#2025-05-21|1175.25
#2025-05-22|1166.29
#2025-05-23|1168.17
#2025-05-26|1160.18
#2025-05-27|1162.99
#2025-05-28|1163.37
#2025-05-29|1170.71
#2025-05-30|1170.67
#2025-06-02|1165.57
#2025-06-03|1184.69
#2025-06-04|1186.69
#2025-06-05|1194.87
#2025-06-06|1195.62
#2025-06-09|1203.38
#2025-06-10|1201.46
#2025-06-11|1205.52
#2025-06-12|1211.11
#2025-06-13|1209.03
#2025-06-16|1211.51
#2025-06-17|1206.12
#2025-06-18|1197.28
#2025-06-19|1173.61
#2025-06-20|1178.41
#2025-06-23|1199.71
#2025-06-24|1218.90
#2025-06-25|1236.09
#2025-06-26|1225.95
#2025-06-27|1208.88
#2025-06-30|1203.52
#2025-07-01|1203.52
#2025-07-02|1221.88
#2025-07-03|1233.74
#2025-07-04|1225.08
#2025-07-07|1224.44
#2025-07-08|1225.23
#2025-07-09|1222.72
#2025-07-10|1232.06
#2025-07-11|1234.75
#2025-07-14|1236.13
#2025-07-15|1253.54
#2025-07-16|1251.97
#2025-07-17|1271.05
#2025-07-18|1273.46
#2025-07-21|1272.40
#2025-07-22|1285.84
#2025-07-23|1294.94
#2025-07-24|1303.05
#2025-07-25|1300.68
#2025-07-28|1311.01
#2025-07-29|1322.80
#2025-07-30|1308.13
#2025-07-31|1288.52
#2025-08-01|1273.15
#2025-08-04|1287.02
#2025-08-05|1294.66
#2025-08-06|1289.10
#2025-08-07|1307.74
#2025-08-08|1292.76
#2025-08-11|1302.69
#2025-08-12|1304.16
#2025-08-13|1325.68
#2025-08-14|1330.26
#2025-08-15|1323.86
#2025-08-18|1317.43
#2025-08-19|1324.26
#2025-08-20|1318.19
#2025-08-21|1321.16
#2025-08-22|1320.05
#2025-08-25|1334.57
#2025-08-26|1320.75
#2025-08-27|1305.24
#2025-08-28|1304.81
#2025-08-29|1311.89
#2025-09-01|1328.28
#2025-09-02|1331.06
#2025-09-03|1322.77
#2025-09-04|1311.59
#2025-09-05|1330.36
#2025-09-08|1338.73
#2025-09-09|1356.34
#2025-09-10|1367.50
#2025-09-11|1358.54
#2025-09-12|1368.34
#2025-09-15|1365.73
#2025-09-16|1360.16
#2025-09-17|1369.10
#2025-09-18|1356.16
#2025-09-19|1359.55
#2025-09-22|1342.00
#2025-09-23|1328.24
#2025-09-24|1328.28
#2025-09-25|1315.75
#2025-09-26|1314.90
#2025-09-29|1334.64
#2025-09-30|1341.84
#2025-10-01|1341.57
#2025-10-02|1342.47
#2025-10-03|1334.98
#2025-10-06|1318.77
#2025-10-07|1318.72
#2025-10-08|1326.00
#2025-10-09|1344.12
#2025-10-10|1336.09
#2025-10-13|1325.00
#2025-10-14|1303.49
#2025-10-15|1323.86
#2025-10-16|1324.57
#2025-10-17|1307.60
#2025-10-20|1331.00
#2025-10-21|1337.38
#2025-10-22|1325.24
#2025-10-23|1327.72
#2025-10-24|1335.41
#2025-10-27|1342.28
#2025-10-28|1342.20
#2025-10-29|1342.03
#2025-10-30|1324.16
#2025-10-31|1316.80
#2025-11-03|1326.18
#2025-11-04|1320.13
#2025-11-05|1321.71
#2025-11-06|1337.60
#2025-11-07|1335.63
#2025-11-10|1354.54
#2025-11-11|1361.89
#2025-11-12|1382.68
#2025-11-13|1389.07
#2025-11-14|1379.61
#2025-11-17|1372.13
#2025-11-18|1346.12
#2025-11-19|1339.70
#2025-11-20|1342.95
#2025-11-21|1314.39
#2025-11-24|1333.34
#2025-11-25|1335.86
#2025-11-26|1340.37
#2025-11-27|1341.67
#2025-11-28|1338.27
#2025-12-01|1346.59
#2025-12-02|1356.96
#2025-12-03|1350.32
#2025-12-04|1356.66
#2025-12-05|1350.04
#2025-12-08|1336.97
#2025-12-09|1322.95
#2025-12-10|1323.92
#2025-12-11|1322.98
#2025-12-12|1340.94
#2025-12-15|1325.84
#2025-12-16|1310.31
#2025-12-17|1310.73
#2025-12-18|1316.31
#2025-12-19|1327.80
#2025-12-22|1326.42
#2025-12-23|1332.60
#2025-12-24|1335.53
#2025-12-25|1335.53
#2025-12-26|1336.27
#2025-12-29|1318.54
#2025-12-30|1320.52
#2025-12-31|1310.83
#2026-01-01|1310.83
#2026-01-02|1329.59
#2026-01-05|1326.82
#2026-01-06|1343.34
#2026-01-07|1343.55
#2026-01-08|1343.06
#2026-01-09|1350.04
#2026-01-12|1359.82
#2026-01-13|1366.76
#2026-01-14|1374.10
#2026-01-15|1379.75
#2026-01-16|1383.05