Table Data - NASDAQ Hong Kong Index
| Title | NASDAQ Hong Kong Index |
|---|---|
| Series ID | NASDAQNQHK |
| 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 2026-06-04 |
| Last Updated | 2026-06-04 11:09 PM CDT |
| Notes | For more information about this series, see: NQHK Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 583.61 |
| 2001-04-02 | 582.51 |
| 2001-04-03 | 578.86 |
| 2001-04-04 | 563.22 |
| 2001-04-05 | 563.20 |
| 2001-04-06 | 565.52 |
| 2001-04-09 | 553.08 |
| 2001-04-10 | 549.44 |
| 2001-04-11 | 564.79 |
| 2001-04-12 | 577.30 |
| 2001-04-13 | . |
| 2001-04-16 | 577.27 |
| 2001-04-17 | 567.40 |
| 2001-04-18 | 578.04 |
| 2001-04-19 | 598.51 |
| 2001-04-20 | 595.09 |
| 2001-04-23 | 592.49 |
| 2001-04-24 | 589.20 |
| 2001-04-25 | 585.06 |
| 2001-04-26 | 585.72 |
| 2001-04-27 | 587.01 |
| 2001-04-30 | 587.03 |
| 2001-05-01 | 587.04 |
| 2001-05-02 | 597.15 |
| 2001-05-03 | 597.13 |
| 2001-05-04 | 587.97 |
| 2001-05-07 | 596.47 |
| 2001-05-08 | 596.21 |
| 2001-05-09 | 597.66 |
| 2001-05-10 | 600.88 |
| 2001-05-11 | 603.86 |
| 2001-05-14 | 591.06 |
| 2001-05-15 | 591.00 |
| 2001-05-16 | 595.80 |
| 2001-05-17 | 602.97 |
| 2001-05-18 | 597.27 |
| 2001-05-21 | 604.46 |
| 2001-05-22 | 609.13 |
| 2001-05-23 | 608.95 |
| 2001-05-24 | 607.15 |
| 2001-05-25 | 603.88 |
| 2001-05-28 | . |
| 2001-05-29 | 600.41 |
| 2001-05-30 | 593.20 |
| 2001-05-31 | 580.78 |
| 2001-06-01 | 581.57 |
| 2001-06-04 | 585.11 |
| 2001-06-05 | 593.89 |
| 2001-06-06 | 598.18 |
| 2001-06-07 | 603.00 |
| 2001-06-08 | 603.56 |
| 2001-06-11 | 595.35 |
| 2001-06-12 | 589.37 |
| 2001-06-13 | 586.35 |
| 2001-06-14 | 575.11 |
| 2001-06-15 | 568.00 |
| 2001-06-18 | 567.83 |
| 2001-06-19 | 571.03 |
| 2001-06-20 | 564.61 |
| 2001-06-21 | 570.98 |
| 2001-06-22 | 565.79 |
| 2001-06-25 | 565.79 |
| 2001-06-26 | 560.75 |
| 2001-06-27 | 559.18 |
| 2001-06-28 | 553.22 |
| 2001-06-29 | 561.67 |
| 2001-07-02 | 561.68 |
| 2001-07-03 | 563.88 |
| 2001-07-04 | . |
| 2001-07-05 | 561.64 |
| 2001-07-06 | 561.63 |
| 2001-07-09 | 552.13 |
| 2001-07-10 | 556.35 |
| 2001-07-11 | 553.33 |
| 2001-07-12 | 556.68 |
| 2001-07-13 | 553.45 |
| 2001-07-16 | 553.22 |
| 2001-07-17 | 551.02 |
| 2001-07-18 | 551.56 |
| 2001-07-19 | 546.47 |
| 2001-07-20 | 548.10 |
| 2001-07-23 | 547.32 |
| 2001-07-24 | 541.59 |
| 2001-07-25 | 541.58 |
| 2001-07-26 | 534.02 |
| 2001-07-27 | 536.68 |
| 2001-07-30 | 533.61 |
| 2001-07-31 | 546.27 |
| 2001-08-01 | 553.50 |
| 2001-08-02 | 549.37 |
| 2001-08-03 | 541.86 |
| 2001-08-06 | 538.22 |
| 2001-08-07 | 532.38 |
| 2001-08-08 | 524.98 |
| 2001-08-09 | 513.29 |
| 2001-08-10 | 517.49 |
| 2001-08-13 | 509.25 |
| 2001-08-14 | 518.24 |
| 2001-08-15 | 521.10 |
| 2001-08-16 | 519.74 |
| 2001-08-17 | 526.55 |
| 2001-08-20 | 520.18 |
| 2001-08-21 | 515.79 |
| 2001-08-22 | 513.77 |
| 2001-08-23 | 517.50 |
| 2001-08-24 | 515.64 |
| 2001-08-27 | 520.85 |
| 2001-08-28 | 519.51 |
| 2001-08-29 | 518.75 |
| 2001-08-30 | 518.72 |
| 2001-08-31 | 509.94 |
| 2001-09-03 | . |
| 2001-09-04 | 512.20 |
| 2001-09-05 | 507.06 |
| 2001-09-06 | 494.22 |
| 2001-09-07 | 481.37 |
| 2001-09-10 | 481.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 426.98 |
| 2001-09-18 | 421.57 |
| 2001-09-19 | 427.84 |
| 2001-09-20 | 417.98 |
| 2001-09-21 | 403.73 |
| 2001-09-24 | 414.48 |
| 2001-09-25 | 418.73 |
| 2001-09-26 | 419.61 |
| 2001-09-27 | 433.82 |
| 2001-09-28 | 440.93 |
| 2001-10-01 | 440.97 |
| 2001-10-02 | 440.96 |
| 2001-10-03 | 444.08 |
| 2001-10-04 | 455.00 |
| 2001-10-05 | 459.30 |
| 2001-10-08 | 447.84 |
| 2001-10-09 | 462.12 |
| 2001-10-10 | 458.40 |
| 2001-10-11 | 466.08 |
| 2001-10-12 | 457.83 |
| 2001-10-15 | 456.73 |
| 2001-10-16 | 457.03 |
| 2001-10-17 | 467.87 |
| 2001-10-18 | 454.56 |
| 2001-10-19 | 451.54 |
| 2001-10-22 | 453.18 |
| 2001-10-23 | 464.54 |
| 2001-10-24 | 464.25 |
| 2001-10-25 | 464.26 |
| 2001-10-26 | 468.14 |
| 2001-10-29 | 459.05 |
| 2001-10-30 | 457.02 |
| 2001-10-31 | 457.12 |
| 2001-11-01 | 459.21 |
| 2001-11-02 | 457.81 |
| 2001-11-05 | 468.22 |
| 2001-11-06 | 465.38 |
| 2001-11-07 | 460.96 |
| 2001-11-08 | 471.71 |
| 2001-11-09 | 478.36 |
| 2001-11-12 | 479.31 |
| 2001-11-13 | 480.57 |
| 2001-11-14 | 493.89 |
| 2001-11-15 | 505.34 |
| 2001-11-16 | 508.17 |
| 2001-11-19 | 508.16 |
| 2001-11-20 | 505.17 |
| 2001-11-21 | 503.02 |
| 2001-11-22 | . |
| 2001-11-23 | 506.82 |
| 2001-11-26 | 511.85 |
| 2001-11-27 | 506.40 |
| 2001-11-28 | 495.70 |
| 2001-11-29 | 496.94 |
| 2001-11-30 | 503.38 |
| 2001-12-03 | 501.68 |
| 2001-12-04 | 514.54 |
| 2001-12-05 | 530.04 |
| 2001-12-06 | 528.96 |
| 2001-12-07 | 534.78 |
| 2001-12-10 | 535.69 |
| 2001-12-11 | 529.89 |
| 2001-12-12 | 536.13 |
| 2001-12-13 | 524.82 |
| 2001-12-14 | 523.14 |
| 2001-12-17 | 522.93 |
| 2001-12-18 | 524.27 |
| 2001-12-19 | 530.39 |
| 2001-12-20 | 533.46 |
| 2001-12-21 | 517.35 |
| 2001-12-24 | 518.91 |
| 2001-12-25 | . |
| 2001-12-26 | 518.90 |
| 2001-12-27 | 524.00 |
| 2001-12-28 | 526.76 |
| 2001-12-31 | 527.37 |
| 2002-01-01 | . |
| 2002-01-02 | 527.18 |
| 2002-01-03 | 528.52 |
| 2002-01-04 | 539.09 |
| 2002-01-07 | 551.44 |
| 2002-01-08 | 549.62 |
| 2002-01-09 | 544.24 |
| 2002-01-10 | 540.52 |
| 2002-01-11 | 533.86 |
| 2002-01-14 | 535.34 |
| 2002-01-15 | 528.25 |
| 2002-01-16 | 524.83 |
| 2002-01-17 | 526.93 |
| 2002-01-18 | 524.12 |
| 2002-01-21 | . |
| 2002-01-22 | 522.20 |
| 2002-01-23 | 520.95 |
| 2002-01-24 | 519.51 |
| 2002-01-25 | 521.53 |
| 2002-01-28 | 522.55 |
| 2002-01-29 | 530.55 |
| 2002-01-30 | 519.25 |
| 2002-01-31 | 517.82 |
| 2002-02-01 | 513.42 |
| 2002-02-04 | 515.83 |
| 2002-02-05 | 511.08 |
| 2002-02-06 | 512.38 |
| 2002-02-07 | 505.63 |
| 2002-02-08 | 507.54 |
| 2002-02-11 | 520.34 |
| 2002-02-12 | 520.33 |
| 2002-02-13 | 520.34 |
| 2002-02-14 | 520.34 |
| 2002-02-15 | 523.42 |
| 2002-02-18 | . |
| 2002-02-19 | 518.88 |
| 2002-02-20 | 520.75 |
| 2002-02-21 | 522.61 |
| 2002-02-22 | 516.22 |
| 2002-02-25 | 506.72 |
| 2002-02-26 | 504.04 |
| 2002-02-27 | 507.02 |
| 2002-02-28 | 499.50 |
| 2002-03-01 | 498.39 |
| 2002-03-04 | 509.82 |
| 2002-03-05 | 521.12 |
| 2002-03-06 | 520.59 |
| 2002-03-07 | 527.92 |
| 2002-03-08 | 529.43 |
| 2002-03-11 | 532.98 |
| 2002-03-12 | 531.44 |
| 2002-03-13 | 528.85 |
| 2002-03-14 | 531.49 |
| 2002-03-15 | 529.48 |
| 2002-03-18 | 529.81 |
| 2002-03-19 | 529.64 |
| 2002-03-20 | 525.13 |
| 2002-03-21 | 517.23 |
| 2002-03-22 | 518.22 |
| 2002-03-25 | 519.26 |
| 2002-03-26 | 516.93 |
| 2002-03-27 | 526.17 |
| 2002-03-28 | 526.92 |
| 2002-03-29 | . |
| 2002-04-01 | 526.93 |
| 2002-04-02 | 518.85 |
| 2002-04-03 | 516.34 |
| 2002-04-04 | 517.56 |
| 2002-04-05 | 517.56 |
| 2002-04-08 | 513.35 |
| 2002-04-09 | 513.43 |
| 2002-04-10 | 509.04 |
| 2002-04-11 | 514.46 |
| 2002-04-12 | 515.03 |
| 2002-04-15 | 516.79 |
| 2002-04-16 | 517.69 |
| 2002-04-17 | 531.33 |
| 2002-04-18 | 536.62 |
| 2002-04-19 | 540.73 |
| 2002-04-22 | 538.85 |
| 2002-04-23 | 546.81 |
| 2002-04-24 | 551.65 |
| 2002-04-25 | 548.65 |
| 2002-04-26 | 548.55 |
| 2002-04-29 | 546.34 |
| 2002-04-30 | 553.91 |
| 2002-05-01 | 553.92 |
| 2002-05-02 | 568.25 |
| 2002-05-03 | 567.01 |
| 2002-05-06 | 564.57 |
| 2002-05-07 | 569.00 |
| 2002-05-08 | 563.97 |
| 2002-05-09 | 561.78 |
| 2002-05-10 | 560.77 |
| 2002-05-13 | 563.36 |
| 2002-05-14 | 559.52 |
| 2002-05-15 | 566.28 |
| 2002-05-16 | 566.57 |
| 2002-05-17 | 570.66 |
| 2002-05-20 | 570.65 |
| 2002-05-21 | 562.92 |
| 2002-05-22 | 562.49 |
| 2002-05-23 | 554.81 |
| 2002-05-24 | 553.78 |
| 2002-05-27 | . |
| 2002-05-28 | 549.64 |
| 2002-05-29 | 543.97 |
| 2002-05-30 | 540.58 |
| 2002-05-31 | 536.69 |
| 2002-06-03 | 537.31 |
| 2002-06-04 | 537.15 |
| 2002-06-05 | 542.12 |
| 2002-06-06 | 540.31 |
| 2002-06-07 | 538.75 |
| 2002-06-10 | 542.26 |
| 2002-06-11 | 537.40 |
| 2002-06-12 | 533.25 |
| 2002-06-13 | 532.67 |
| 2002-06-14 | 525.38 |
| 2002-06-17 | 518.71 |
| 2002-06-18 | 516.64 |
| 2002-06-19 | 506.75 |
| 2002-06-20 | 512.16 |
| 2002-06-21 | 506.75 |
| 2002-06-24 | 508.27 |
| 2002-06-25 | 507.08 |
| 2002-06-26 | 494.96 |
| 2002-06-27 | 504.19 |
| 2002-06-28 | 505.77 |
| 2002-07-01 | 505.79 |
| 2002-07-02 | 501.00 |
| 2002-07-03 | 508.03 |
| 2002-07-04 | . |
| 2002-07-05 | 520.10 |
| 2002-07-08 | 516.83 |
| 2002-07-09 | 516.14 |
| 2002-07-10 | 516.28 |
| 2002-07-11 | 504.36 |
| 2002-07-12 | 507.53 |
| 2002-07-15 | 507.01 |
| 2002-07-16 | 497.74 |
| 2002-07-17 | 491.39 |
| 2002-07-18 | 494.20 |
| 2002-07-19 | 488.38 |
| 2002-07-22 | 477.24 |
| 2002-07-23 | 489.62 |
| 2002-07-24 | 476.42 |
| 2002-07-25 | 469.58 |
| 2002-07-26 | 460.91 |
| 2002-07-29 | 471.04 |
| 2002-07-30 | 479.50 |
| 2002-07-31 | 482.86 |
| 2002-08-01 | 477.90 |
| 2002-08-02 | 470.41 |
| 2002-08-05 | 460.19 |
| 2002-08-06 | 449.67 |
| 2002-08-07 | 462.45 |
| 2002-08-08 | 461.33 |
| 2002-08-09 | 458.86 |
| 2002-08-12 | 452.02 |
| 2002-08-13 | 459.02 |
| 2002-08-14 | 452.65 |
| 2002-08-15 | 461.89 |
| 2002-08-16 | 465.20 |
| 2002-08-19 | 462.79 |
| 2002-08-20 | 470.64 |
| 2002-08-21 | 474.34 |
| 2002-08-22 | 475.57 |
| 2002-08-23 | 472.21 |
| 2002-08-26 | 470.65 |
| 2002-08-27 | 465.30 |
| 2002-08-28 | 462.01 |
| 2002-08-29 | 458.37 |
| 2002-08-30 | 457.42 |
| 2002-09-02 | . |
| 2002-09-03 | 449.75 |
| 2002-09-04 | 454.22 |
| 2002-09-05 | 449.58 |
| 2002-09-06 | 450.19 |
| 2002-09-09 | 448.49 |
| 2002-09-10 | 455.26 |
| 2002-09-11 | 454.80 |
| 2002-09-12 | 457.34 |
| 2002-09-13 | 446.85 |
| 2002-09-16 | 437.74 |
| 2002-09-17 | 445.91 |
| 2002-09-18 | 437.29 |
| 2002-09-19 | 435.65 |
| 2002-09-20 | 429.80 |
| 2002-09-23 | 426.68 |
| 2002-09-24 | 423.85 |
| 2002-09-25 | 423.65 |
| 2002-09-26 | 431.23 |
| 2002-09-27 | 432.97 |
| 2002-09-30 | 422.06 |
| 2002-10-01 | 422.07 |
| 2002-10-02 | 419.57 |
| 2002-10-03 | 412.86 |
| 2002-10-04 | 414.22 |
| 2002-10-07 | 409.94 |
| 2002-10-08 | 411.02 |
| 2002-10-09 | 411.58 |
| 2002-10-10 | 404.00 |
| 2002-10-11 | 407.27 |
| 2002-10-14 | 407.28 |
| 2002-10-15 | 422.68 |
| 2002-10-16 | 426.64 |
| 2002-10-17 | 433.45 |
| 2002-10-18 | 435.91 |
| 2002-10-21 | 433.13 |
| 2002-10-22 | 432.53 |
| 2002-10-23 | 443.63 |
| 2002-10-24 | 444.27 |
| 2002-10-25 | 445.38 |
| 2002-10-28 | 451.35 |
| 2002-10-29 | 441.37 |
| 2002-10-30 | 438.60 |
| 2002-10-31 | 433.74 |
| 2002-11-01 | 431.22 |
| 2002-11-04 | 445.89 |
| 2002-11-05 | 442.06 |
| 2002-11-06 | 445.55 |
| 2002-11-07 | 449.61 |
| 2002-11-08 | 445.20 |
| 2002-11-11 | 437.56 |
| 2002-11-12 | 438.66 |
| 2002-11-13 | 438.38 |
| 2002-11-14 | 445.41 |
| 2002-11-15 | 454.30 |
| 2002-11-18 | 449.92 |
| 2002-11-19 | 453.64 |
| 2002-11-20 | 454.29 |
| 2002-11-21 | 455.43 |
| 2002-11-22 | 458.62 |
| 2002-11-25 | 460.93 |
| 2002-11-26 | 456.55 |
| 2002-11-27 | 455.88 |
| 2002-11-28 | . |
| 2002-11-29 | 459.39 |
| 2002-12-02 | 464.97 |
| 2002-12-03 | 464.61 |
| 2002-12-04 | 455.07 |
| 2002-12-05 | 454.47 |
| 2002-12-06 | 453.45 |
| 2002-12-09 | 446.86 |
| 2002-12-10 | 447.18 |
| 2002-12-11 | 443.66 |
| 2002-12-12 | 443.83 |
| 2002-12-13 | 442.11 |
| 2002-12-16 | 442.32 |
| 2002-12-17 | 443.33 |
| 2002-12-18 | 435.70 |
| 2002-12-19 | 435.92 |
| 2002-12-20 | 439.57 |
| 2002-12-23 | 438.45 |
| 2002-12-24 | 437.49 |
| 2002-12-25 | . |
| 2002-12-26 | 437.49 |
| 2002-12-27 | 431.68 |
| 2002-12-30 | 424.55 |
| 2002-12-31 | 427.71 |
| 2003-01-01 | . |
| 2003-01-02 | 428.53 |
| 2003-01-03 | 439.39 |
| 2003-01-06 | 440.97 |
| 2003-01-07 | 439.14 |
| 2003-01-08 | 441.52 |
| 2003-01-09 | 441.56 |
| 2003-01-10 | 444.58 |
| 2003-01-13 | 449.83 |
| 2003-01-14 | 449.60 |
| 2003-01-15 | 454.06 |
| 2003-01-16 | 448.15 |
| 2003-01-17 | 441.33 |
| 2003-01-20 | . |
| 2003-01-21 | 439.30 |
| 2003-01-22 | 440.69 |
| 2003-01-23 | 442.78 |
| 2003-01-24 | 438.32 |
| 2003-01-27 | 430.92 |
| 2003-01-28 | 434.52 |
| 2003-01-29 | 430.85 |
| 2003-01-30 | 433.05 |
| 2003-01-31 | 433.06 |
| 2003-02-03 | 433.05 |
| 2003-02-04 | 431.82 |
| 2003-02-05 | 427.84 |
| 2003-02-06 | 426.53 |
| 2003-02-07 | 427.99 |
| 2003-02-10 | 431.89 |
| 2003-02-11 | 430.95 |
| 2003-02-12 | 437.36 |
| 2003-02-13 | 429.95 |
| 2003-02-14 | 430.09 |
| 2003-02-17 | . |
| 2003-02-18 | 439.88 |
| 2003-02-19 | 441.47 |
| 2003-02-20 | 437.73 |
| 2003-02-21 | 432.00 |
| 2003-02-24 | 431.31 |
| 2003-02-25 | 426.65 |
| 2003-02-26 | 426.45 |
| 2003-02-27 | 426.84 |
| 2003-02-28 | 427.91 |
| 2003-03-03 | 433.96 |
| 2003-03-04 | 430.83 |
| 2003-03-05 | 430.21 |
| 2003-03-06 | 423.40 |
| 2003-03-07 | 419.49 |
| 2003-03-10 | 414.03 |
| 2003-03-11 | 413.75 |
| 2003-03-12 | 414.66 |
| 2003-03-13 | 411.51 |
| 2003-03-14 | 418.59 |
| 2003-03-17 | 411.73 |
| 2003-03-18 | 418.78 |
| 2003-03-19 | 429.91 |
| 2003-03-20 | 431.19 |
| 2003-03-21 | 429.46 |
| 2003-03-24 | 425.55 |
| 2003-03-25 | 424.18 |
| 2003-03-26 | 424.04 |
| 2003-03-27 | 415.17 |
| 2003-03-28 | 415.87 |
| 2003-03-31 | 403.86 |
| 2003-04-01 | 401.89 |
| 2003-04-02 | 405.69 |
| 2003-04-03 | 403.30 |
| 2003-04-04 | 412.12 |
| 2003-04-07 | 416.18 |
| 2003-04-08 | 408.33 |
| 2003-04-09 | 397.94 |
| 2003-04-10 | 397.67 |
| 2003-04-11 | 398.28 |
| 2003-04-14 | 391.56 |
| 2003-04-15 | 395.28 |
| 2003-04-16 | 396.60 |
| 2003-04-17 | 392.94 |
| 2003-04-18 | . |
| 2003-04-21 | 392.94 |
| 2003-04-22 | 391.84 |
| 2003-04-23 | 388.59 |
| 2003-04-24 | 386.65 |
| 2003-04-25 | 386.70 |
| 2003-04-28 | 390.35 |
| 2003-04-29 | 406.08 |
| 2003-04-30 | 402.34 |
| 2003-05-01 | 402.35 |
| 2003-05-02 | 408.49 |
| 2003-05-05 | 414.13 |
| 2003-05-06 | 412.18 |
| 2003-05-07 | 408.86 |
| 2003-05-08 | 408.86 |
| 2003-05-09 | 413.93 |
| 2003-05-12 | 419.72 |
| 2003-05-13 | 419.31 |
| 2003-05-14 | 417.90 |
| 2003-05-15 | 418.97 |
| 2003-05-16 | 418.33 |
| 2003-05-19 | 417.83 |
| 2003-05-20 | 417.15 |
| 2003-05-21 | 417.68 |
| 2003-05-22 | 421.60 |
| 2003-05-23 | 429.39 |
| 2003-05-26 | . |
| 2003-05-27 | 433.84 |
| 2003-05-28 | 436.11 |
| 2003-05-29 | 434.60 |
| 2003-05-30 | 434.85 |
| 2003-06-02 | 442.91 |
| 2003-06-03 | 443.53 |
| 2003-06-04 | 443.51 |
| 2003-06-05 | 442.06 |
| 2003-06-06 | 444.91 |
| 2003-06-09 | 447.72 |
| 2003-06-10 | 450.70 |
| 2003-06-11 | 450.56 |
| 2003-06-12 | 451.36 |
| 2003-06-13 | 453.97 |
| 2003-06-16 | 452.84 |
| 2003-06-17 | 457.85 |
| 2003-06-18 | 454.77 |
| 2003-06-19 | 455.49 |
| 2003-06-20 | 453.88 |
| 2003-06-23 | 445.69 |
| 2003-06-24 | 439.65 |
| 2003-06-25 | 440.99 |
| 2003-06-26 | 443.46 |
| 2003-06-27 | 445.42 |
| 2003-06-30 | 442.81 |
| 2003-07-01 | 442.79 |
| 2003-07-02 | 445.63 |
| 2003-07-03 | 446.16 |
| 2003-07-04 | . |
| 2003-07-07 | 456.37 |
| 2003-07-08 | 460.35 |
| 2003-07-09 | 464.39 |
| 2003-07-10 | 462.05 |
| 2003-07-11 | 458.54 |
| 2003-07-14 | 468.65 |
| 2003-07-15 | 466.63 |
| 2003-07-16 | 469.48 |
| 2003-07-17 | 466.15 |
| 2003-07-18 | 469.37 |
| 2003-07-21 | 467.27 |
| 2003-07-22 | 463.67 |
| 2003-07-23 | 458.92 |
| 2003-07-24 | 460.16 |
| 2003-07-25 | 461.13 |
| 2003-07-28 | 468.75 |
| 2003-07-29 | 470.05 |
| 2003-07-30 | 467.91 |
| 2003-07-31 | 469.65 |
| 2003-08-01 | 475.94 |
| 2003-08-04 | 475.58 |
| 2003-08-05 | 473.92 |
| 2003-08-06 | 463.82 |
| 2003-08-07 | 462.05 |
| 2003-08-08 | 464.49 |
| 2003-08-11 | 469.67 |
| 2003-08-12 | 476.24 |
| 2003-08-13 | 482.82 |
| 2003-08-14 | 486.68 |
| 2003-08-15 | 487.06 |
| 2003-08-18 | 493.07 |
| 2003-08-19 | 493.74 |
| 2003-08-20 | 495.93 |
| 2003-08-21 | 507.05 |
| 2003-08-22 | 515.10 |
| 2003-08-25 | 516.63 |
| 2003-08-26 | 514.78 |
| 2003-08-27 | 513.95 |
| 2003-08-28 | 515.35 |
| 2003-08-29 | 522.41 |
| 2003-09-01 | . |
| 2003-09-02 | 530.44 |
| 2003-09-03 | 541.39 |
| 2003-09-04 | 543.52 |
| 2003-09-05 | 541.02 |
| 2003-09-08 | 539.57 |
| 2003-09-09 | 532.87 |
| 2003-09-10 | 518.58 |
| 2003-09-11 | 525.15 |
| 2003-09-12 | 525.15 |
| 2003-09-15 | 533.10 |
| 2003-09-16 | 535.28 |
| 2003-09-17 | 539.00 |
| 2003-09-18 | 533.46 |
| 2003-09-19 | 525.03 |
| 2003-09-22 | 523.48 |
| 2003-09-23 | 533.84 |
| 2003-09-24 | 555.26 |
| 2003-09-25 | 551.54 |
| 2003-09-26 | 552.02 |
| 2003-09-29 | 544.47 |
| 2003-09-30 | 549.66 |
| 2003-10-01 | 550.08 |
| 2003-10-02 | 570.08 |
| 2003-10-03 | 570.96 |
| 2003-10-06 | 577.49 |
| 2003-10-07 | 568.38 |
| 2003-10-08 | 559.65 |
| 2003-10-09 | 564.64 |
| 2003-10-10 | 571.10 |
| 2003-10-13 | 573.72 |
| 2003-10-14 | 567.14 |
| 2003-10-15 | 575.25 |
| 2003-10-16 | 573.52 |
| 2003-10-17 | 574.43 |
| 2003-10-20 | 578.13 |
| 2003-10-21 | 582.41 |
| 2003-10-22 | 579.41 |
| 2003-10-23 | 559.09 |
| 2003-10-24 | 557.34 |
| 2003-10-27 | 559.05 |
| 2003-10-28 | 571.69 |
| 2003-10-29 | 572.31 |
| 2003-10-30 | 569.28 |
| 2003-10-31 | 571.17 |
| 2003-11-03 | 574.96 |
| 2003-11-04 | 577.21 |
| 2003-11-05 | 577.70 |
| 2003-11-06 | 568.90 |
| 2003-11-07 | 572.11 |
| 2003-11-10 | 568.15 |
| 2003-11-11 | 562.08 |
| 2003-11-12 | 556.78 |
| 2003-11-13 | 566.64 |
| 2003-11-14 | 567.68 |
| 2003-11-17 | 556.47 |
| 2003-11-18 | 553.80 |
| 2003-11-19 | 546.14 |
| 2003-11-20 | 546.71 |
| 2003-11-21 | 545.20 |
| 2003-11-24 | 542.54 |
| 2003-11-25 | 550.52 |
| 2003-11-26 | 555.25 |
| 2003-11-27 | . |
| 2003-11-28 | 565.59 |
| 2003-12-01 | 574.06 |
| 2003-12-02 | 574.02 |
| 2003-12-03 | 572.54 |
| 2003-12-04 | 571.97 |
| 2003-12-05 | 571.95 |
| 2003-12-08 | 564.41 |
| 2003-12-09 | 571.49 |
| 2003-12-10 | 569.97 |
| 2003-12-11 | 580.55 |
| 2003-12-12 | 581.62 |
| 2003-12-15 | 578.22 |
| 2003-12-16 | 566.77 |
| 2003-12-17 | 561.88 |
| 2003-12-18 | 560.18 |
| 2003-12-19 | 564.61 |
| 2003-12-22 | 567.50 |
| 2003-12-23 | 567.49 |
| 2003-12-24 | 569.66 |
| 2003-12-25 | . |
| 2003-12-26 | 569.63 |
| 2003-12-29 | 568.76 |
| 2003-12-30 | 574.20 |
| 2003-12-31 | 577.73 |
| 2004-01-01 | . |
| 2004-01-02 | 587.18 |
| 2004-01-05 | 601.89 |
| 2004-01-06 | 607.99 |
| 2004-01-07 | 607.12 |
| 2004-01-08 | 602.67 |
| 2004-01-09 | 615.21 |
| 2004-01-12 | 621.54 |
| 2004-01-13 | 622.85 |
| 2004-01-14 | 628.40 |
| 2004-01-15 | 623.60 |
| 2004-01-16 | 621.62 |
| 2004-01-19 | . |
| 2004-01-20 | 643.91 |
| 2004-01-21 | 654.06 |
| 2004-01-22 | 654.11 |
| 2004-01-23 | 654.13 |
| 2004-01-26 | 661.23 |
| 2004-01-27 | 658.85 |
| 2004-01-28 | 639.98 |
| 2004-01-29 | 632.42 |
| 2004-01-30 | 635.09 |
| 2004-02-02 | 619.95 |
| 2004-02-03 | 627.93 |
| 2004-02-04 | 629.92 |
| 2004-02-05 | 628.32 |
| 2004-02-06 | 641.72 |
| 2004-02-09 | 654.91 |
| 2004-02-10 | 651.82 |
| 2004-02-11 | 649.63 |
| 2004-02-12 | 651.45 |
| 2004-02-13 | 654.35 |
| 2004-02-16 | . |
| 2004-02-17 | 658.55 |
| 2004-02-18 | 661.98 |
| 2004-02-19 | 660.85 |
| 2004-02-20 | 657.83 |
| 2004-02-23 | 651.37 |
| 2004-02-24 | 651.47 |
| 2004-02-25 | 643.35 |
| 2004-02-26 | 645.90 |
| 2004-02-27 | 655.96 |
| 2004-03-01 | 658.17 |
| 2004-03-02 | 651.58 |
| 2004-03-03 | 641.09 |
| 2004-03-04 | 642.81 |
| 2004-03-05 | 642.47 |
| 2004-03-08 | 646.05 |
| 2004-03-09 | 638.52 |
| 2004-03-10 | 632.27 |
| 2004-03-11 | 622.12 |
| 2004-03-12 | 617.17 |
| 2004-03-15 | 617.38 |
| 2004-03-16 | 619.51 |
| 2004-03-17 | 623.86 |
| 2004-03-18 | 620.09 |
| 2004-03-19 | 623.06 |
| 2004-03-22 | 612.59 |
| 2004-03-23 | 616.01 |
| 2004-03-24 | 619.47 |
| 2004-03-25 | 609.60 |
| 2004-03-26 | 610.59 |
| 2004-03-29 | 607.65 |
| 2004-03-30 | 618.64 |
| 2004-03-31 | 617.81 |
| 2004-04-01 | 620.94 |
| 2004-04-02 | 627.74 |
| 2004-04-05 | 627.64 |
| 2004-04-06 | 635.72 |
| 2004-04-07 | 636.84 |
| 2004-04-08 | 636.30 |
| 2004-04-09 | . |
| 2004-04-12 | 636.28 |
| 2004-04-13 | 642.27 |
| 2004-04-14 | 624.84 |
| 2004-04-15 | 612.49 |
| 2004-04-16 | 613.68 |
| 2004-04-19 | 611.48 |
| 2004-04-20 | 609.97 |
| 2004-04-21 | 600.00 |
| 2004-04-22 | 595.51 |
| 2004-04-23 | 608.55 |
| 2004-04-26 | 596.04 |
| 2004-04-27 | 597.46 |
| 2004-04-28 | 596.79 |
| 2004-04-29 | 587.41 |
| 2004-04-30 | 586.03 |
| 2004-05-03 | 585.95 |
| 2004-05-04 | 593.22 |
| 2004-05-05 | 584.37 |
| 2004-05-06 | 584.82 |
| 2004-05-07 | 577.32 |
| 2004-05-10 | 552.84 |
| 2004-05-11 | 554.54 |
| 2004-05-12 | 559.54 |
| 2004-05-13 | 549.40 |
| 2004-05-14 | 538.65 |
| 2004-05-17 | 515.24 |
| 2004-05-18 | 519.43 |
| 2004-05-19 | 543.73 |
| 2004-05-20 | 539.17 |
| 2004-05-21 | 556.06 |
| 2004-05-24 | 562.63 |
| 2004-05-25 | 562.76 |
| 2004-05-26 | 562.72 |
| 2004-05-27 | 574.57 |
| 2004-05-28 | 579.34 |
| 2004-05-31 | . |
| 2004-06-01 | 576.50 |
| 2004-06-02 | 578.16 |
| 2004-06-03 | 566.09 |
| 2004-06-04 | 569.48 |
| 2004-06-07 | 586.04 |
| 2004-06-08 | 585.67 |
| 2004-06-09 | 584.10 |
| 2004-06-10 | 587.36 |
| 2004-06-11 | . |
| 2004-06-14 | 572.53 |
| 2004-06-15 | 570.76 |
| 2004-06-16 | 573.92 |
| 2004-06-17 | 568.96 |
| 2004-06-18 | 558.45 |
| 2004-06-21 | 557.25 |
| 2004-06-22 | 557.22 |
| 2004-06-23 | 557.59 |
| 2004-06-24 | 569.20 |
| 2004-06-25 | 569.76 |
| 2004-06-28 | 572.85 |
| 2004-06-29 | 570.10 |
| 2004-06-30 | 579.48 |
| 2004-07-01 | 579.49 |
| 2004-07-02 | 578.87 |
| 2004-07-05 | . |
| 2004-07-06 | 587.59 |
| 2004-07-07 | 590.88 |
| 2004-07-08 | 583.08 |
| 2004-07-09 | 584.77 |
| 2004-07-12 | 586.40 |
| 2004-07-13 | 579.47 |
| 2004-07-14 | 573.19 |
| 2004-07-15 | 573.78 |
| 2004-07-16 | 578.77 |
| 2004-07-19 | 582.57 |
| 2004-07-20 | 581.58 |
| 2004-07-21 | 594.41 |
| 2004-07-22 | 591.36 |
| 2004-07-23 | 593.39 |
| 2004-07-26 | 592.44 |
| 2004-07-27 | 591.37 |
| 2004-07-28 | 592.87 |
| 2004-07-29 | 586.87 |
| 2004-07-30 | 588.35 |
| 2004-08-02 | 585.93 |
| 2004-08-03 | 588.79 |
| 2004-08-04 | 587.51 |
| 2004-08-05 | 598.26 |
| 2004-08-06 | 599.22 |
| 2004-08-09 | 599.85 |
| 2004-08-10 | 598.78 |
| 2004-08-11 | 594.13 |
| 2004-08-12 | 596.94 |
| 2004-08-13 | 593.87 |
| 2004-08-16 | 586.49 |
| 2004-08-17 | 587.86 |
| 2004-08-18 | 589.34 |
| 2004-08-19 | 598.73 |
| 2004-08-20 | 598.14 |
| 2004-08-23 | 603.73 |
| 2004-08-24 | 613.19 |
| 2004-08-25 | 621.34 |
| 2004-08-26 | 622.99 |
| 2004-08-27 | 619.42 |
| 2004-08-30 | 623.00 |
| 2004-08-31 | 625.00 |
| 2004-09-01 | 632.81 |
| 2004-09-02 | 633.24 |
| 2004-09-03 | 627.94 |
| 2004-09-06 | . |
| 2004-09-07 | 642.52 |
| 2004-09-08 | 638.30 |
| 2004-09-09 | 634.85 |
| 2004-09-10 | 636.00 |
| 2004-09-13 | 643.22 |
| 2004-09-14 | 643.20 |
| 2004-09-15 | 640.17 |
| 2004-09-16 | 647.59 |
| 2004-09-17 | 646.76 |
| 2004-09-20 | 645.47 |
| 2004-09-21 | 649.26 |
| 2004-09-22 | 648.17 |
| 2004-09-23 | 644.62 |
| 2004-09-24 | 632.10 |
| 2004-09-27 | 630.18 |
| 2004-09-28 | 627.41 |
| 2004-09-29 | 627.46 |
| 2004-09-30 | 635.15 |
| 2004-10-01 | 635.22 |
| 2004-10-04 | 647.30 |
| 2004-10-05 | 648.45 |
| 2004-10-06 | 644.77 |
| 2004-10-07 | 645.55 |
| 2004-10-08 | 641.58 |
| 2004-10-11 | 641.46 |
| 2004-10-12 | 640.93 |
| 2004-10-13 | 637.14 |
| 2004-10-14 | 631.66 |
| 2004-10-15 | 634.37 |
| 2004-10-18 | 633.42 |
| 2004-10-19 | 639.08 |
| 2004-10-20 | 631.75 |
| 2004-10-21 | 629.54 |
| 2004-10-22 | 629.42 |
| 2004-10-25 | 621.49 |
| 2004-10-26 | 622.48 |
| 2004-10-27 | 624.68 |
| 2004-10-28 | 639.32 |
| 2004-10-29 | 636.87 |
| 2004-11-01 | 637.71 |
| 2004-11-02 | 648.68 |
| 2004-11-03 | 656.92 |
| 2004-11-04 | 654.57 |
| 2004-11-05 | 662.11 |
| 2004-11-08 | 662.72 |
| 2004-11-09 | 662.58 |
| 2004-11-10 | 666.62 |
| 2004-11-11 | 663.28 |
| 2004-11-12 | 671.23 |
| 2004-11-15 | 676.01 |
| 2004-11-16 | 670.19 |
| 2004-11-17 | 675.44 |
| 2004-11-18 | 678.30 |
| 2004-11-19 | 678.77 |
| 2004-11-22 | 679.26 |
| 2004-11-23 | 690.75 |
| 2004-11-24 | 691.34 |
| 2004-11-25 | . |
| 2004-11-26 | 690.09 |
| 2004-11-29 | 696.43 |
| 2004-11-30 | 694.19 |
| 2004-12-01 | 695.58 |
| 2004-12-02 | 700.41 |
| 2004-12-03 | 696.78 |
| 2004-12-06 | 698.69 |
| 2004-12-07 | 699.71 |
| 2004-12-08 | 691.32 |
| 2004-12-09 | 688.90 |
| 2004-12-10 | 684.14 |
| 2004-12-13 | 683.99 |
| 2004-12-14 | 690.67 |
| 2004-12-15 | 693.02 |
| 2004-12-16 | 692.67 |
| 2004-12-17 | 695.00 |
| 2004-12-20 | 703.77 |
| 2004-12-21 | 701.25 |
| 2004-12-22 | 699.36 |
| 2004-12-23 | 705.58 |
| 2004-12-24 | . |
| 2004-12-27 | 704.27 |
| 2004-12-28 | 707.61 |
| 2004-12-29 | 709.23 |
| 2004-12-30 | 707.43 |
| 2004-12-31 | 711.67 |
| 2005-01-03 | 712.11 |
| 2005-01-04 | 704.31 |
| 2005-01-05 | 686.95 |
| 2005-01-06 | 684.99 |
| 2005-01-07 | 677.60 |
| 2005-01-10 | 677.80 |
| 2005-01-11 | 673.76 |
| 2005-01-12 | 676.47 |
| 2005-01-13 | 680.16 |
| 2005-01-14 | 674.95 |
| 2005-01-17 | . |
| 2005-01-18 | 681.36 |
| 2005-01-19 | 682.76 |
| 2005-01-20 | 675.47 |
| 2005-01-21 | 672.22 |
| 2005-01-24 | 666.41 |
| 2005-01-25 | 675.54 |
| 2005-01-26 | 679.51 |
| 2005-01-27 | 677.99 |
#2005-01-28| 680.27
#2005-01-31| 683.46
#2005-02-01| 676.89
#2005-02-02| 676.82
#2005-02-03| 676.92
#2005-02-04| 678.65
#2005-02-07| 687.82
#2005-02-08| 689.31
#2005-02-09| 689.31
#2005-02-10| 689.31
#2005-02-11| 689.29
#2005-02-14| 694.35
#2005-02-15| 693.84
#2005-02-16| 696.39
#2005-02-17| 692.64
#2005-02-18| 699.31
#2005-02-21| .
#2005-02-22| 699.20
#2005-02-23| 693.53
#2005-02-24| 702.69
#2005-02-25| 708.59
#2005-02-28| 708.99
#2005-03-01| 707.67
#2005-03-02| 700.24
#2005-03-03| 700.70
#2005-03-04| 693.24
#2005-03-07| 694.70
#2005-03-08| 699.59
#2005-03-09| 705.62
#2005-03-10| 701.54
#2005-03-11| 702.68
#2005-03-14| 700.05
#2005-03-15| 693.97
#2005-03-16| 699.19
#2005-03-17| 698.77
#2005-03-18| 699.65
#2005-03-21| 700.13
#2005-03-22| 696.99
#2005-03-23| 688.48
#2005-03-24| 687.98
#2005-03-25| .
#2005-03-28| 687.97
#2005-03-29| 680.97
#2005-03-30| 681.04
#2005-03-31| 684.73
#2005-04-01| 686.56
#2005-04-04| 690.35
#2005-04-05| 690.31
#2005-04-06| 691.38
#2005-04-07| 693.57
#2005-04-08| 697.36
#2005-04-11| 696.72
#2005-04-12| 696.65
#2005-04-13| 702.85
#2005-04-14| 703.08
#2005-04-15| 695.55
#2005-04-18| 681.99
#2005-04-19| 687.84
#2005-04-20| 687.81
#2005-04-21| 691.54
#2005-04-22| 696.59
#2005-04-25| 698.80
#2005-04-26| 705.88
#2005-04-27| 705.51
#2005-04-28| 707.40
#2005-04-29| 707.12
#2005-05-02| 707.04
#2005-05-03| 706.22
#2005-05-04| 708.58
#2005-05-05| 712.78
#2005-05-06| 710.91
#2005-05-09| 713.15
#2005-05-10| 708.20
#2005-05-11| 702.93
#2005-05-12| 705.39
#2005-05-13| 701.82
#2005-05-16| 701.72
#2005-05-17| 693.54
#2005-05-18| 692.52
#2005-05-19| 693.18
#2005-05-20| 693.14
#2005-05-23| 692.41
#2005-05-24| 695.66
#2005-05-25| 689.20
#2005-05-26| 688.79
#2005-05-27| 696.91
#2005-05-30| .
#2005-05-31| 701.70
#2005-06-01| 700.94
#2005-06-02| 697.94
#2005-06-03| 698.76
#2005-06-06| 700.68
#2005-06-07| 699.74
#2005-06-08| 702.41
#2005-06-09| 702.78
#2005-06-10| 703.77
#2005-06-13| 704.62
#2005-06-14| 703.89
#2005-06-15| 702.51
#2005-06-16| 700.81
#2005-06-17| 706.66
#2005-06-20| 707.08
#2005-06-21| 708.76
#2005-06-22| 717.03
#2005-06-23| 719.85
#2005-06-24| 723.11
#2005-06-27| 722.15
#2005-06-28| 723.75
#2005-06-29| 724.39
#2005-06-30| 723.85
#2005-07-01| 723.92
#2005-07-04| .
#2005-07-05| 719.88
#2005-07-06| 721.18
#2005-07-07| 716.26
#2005-07-08| 713.74
#2005-07-11| 721.54
#2005-07-12| 721.75
#2005-07-13| 729.35
#2005-07-14| 739.13
#2005-07-15| 742.36
#2005-07-18| 749.74
#2005-07-19| 748.20
#2005-07-20| 752.19
#2005-07-21| 749.42
#2005-07-22| 757.49
#2005-07-25| 756.58
#2005-07-26| 753.04
#2005-07-27| 755.60
#2005-07-28| 757.49
#2005-07-29| 759.38
#2005-08-01| 762.11
#2005-08-02| 767.97
#2005-08-03| 770.55
#2005-08-04| 771.15
#2005-08-05| 767.39
#2005-08-08| 766.69
#2005-08-09| 761.17
#2005-08-10| 768.97
#2005-08-11| 771.38
#2005-08-12| 769.87
#2005-08-15| 769.13
#2005-08-16| 768.80
#2005-08-17| 772.37
#2005-08-18| 760.49
#2005-08-19| 756.23
#2005-08-22| 761.06
#2005-08-23| 750.13
#2005-08-24| 745.97
#2005-08-25| 746.20
#2005-08-26| 751.48
#2005-08-29| 745.70
#2005-08-30| 750.13
#2005-08-31| 750.05
#2005-09-01| 761.56
#2005-09-02| 766.17
#2005-09-05| .
#2005-09-06| 764.12
#2005-09-07| 765.99
#2005-09-08| 763.69
#2005-09-09| 764.47
#2005-09-12| 766.24
#2005-09-13| 761.34
#2005-09-14| 760.81
#2005-09-15| 757.50
#2005-09-16| 753.16
#2005-09-19| 753.06
#2005-09-20| 759.52
#2005-09-21| 757.32
#2005-09-22| 754.88
#2005-09-23| 753.10
#2005-09-26| 758.97
#2005-09-27| 755.82
#2005-09-28| 758.74
#2005-09-29| 764.93
#2005-09-30| 766.24
#2005-10-03| 767.71
#2005-10-04| 767.93
#2005-10-05| 758.76
#2005-10-06| 745.70
#2005-10-07| 745.90
#2005-10-10| 746.01
#2005-10-11| 745.88
#2005-10-12| 732.57
#2005-10-13| 733.78
#2005-10-14| 728.56
#2005-10-17| 729.34
#2005-10-18| 731.75
#2005-10-19| 720.94
#2005-10-20| 720.84
#2005-10-21| 723.59
#2005-10-24| 717.95
#2005-10-25| 716.67
#2005-10-26| 714.98
#2005-10-27| 710.10
#2005-10-28| 704.87
#2005-10-31| 712.24
#2005-11-01| 724.57
#2005-11-02| 726.04
#2005-11-03| 728.88
#2005-11-04| 725.49
#2005-11-07| 714.52
#2005-11-08| 713.65
#2005-11-09| 717.94
#2005-11-10| 718.78
#2005-11-11| 724.25
#2005-11-14| 718.28
#2005-11-15| 717.12
#2005-11-16| 715.23
#2005-11-17| 721.18
#2005-11-18| 728.14
#2005-11-21| 727.74
#2005-11-22| 726.85
#2005-11-23| 739.12
#2005-11-24| .
#2005-11-25| 742.59
#2005-11-28| 742.41
#2005-11-29| 737.96
#2005-11-30| 733.57
#2005-12-01| 737.32
#2005-12-02| 740.96
#2005-12-05| 740.82
#2005-12-06| 736.40
#2005-12-07| 741.79
#2005-12-08| 733.24
#2005-12-09| 736.93
#2005-12-12| 740.96
#2005-12-13| 738.30
#2005-12-14| 740.40
#2005-12-15| 743.99
#2005-12-16| 742.67
#2005-12-19| 749.25
#2005-12-20| 746.78
#2005-12-21| 749.44
#2005-12-22| 748.45
#2005-12-23| 751.63
#2005-12-26| .
#2005-12-27| 751.66
#2005-12-28| 749.63
#2005-12-29| 749.13
#2005-12-30| 744.36
#2006-01-02| .
#2006-01-03| 746.34
#2006-01-04| 758.77
#2006-01-05| 763.17
#2006-01-06| 768.19
#2006-01-09| 778.29
#2006-01-10| 778.81
#2006-01-11| 779.53
#2006-01-12| 783.14
#2006-01-13| 785.59
#2006-01-16| .
#2006-01-17| 777.33
#2006-01-18| 774.52
#2006-01-19| 783.54
#2006-01-20| 781.80
#2006-01-23| 772.47
#2006-01-24| 779.54
#2006-01-25| 781.86
#2006-01-26| 781.25
#2006-01-27| 792.30
#2006-01-30| 792.24
#2006-01-31| 792.22
#2006-02-01| 792.52
#2006-02-02| 791.67
#2006-02-03| 779.52
#2006-02-06| 783.75
#2006-02-07| 783.54
#2006-02-08| 776.04
#2006-02-09| 776.45
#2006-02-10| 777.16
#2006-02-13| 773.27
#2006-02-14| 777.33
#2006-02-15| 777.41
#2006-02-16| 778.93
#2006-02-17| 778.42
#2006-02-20| .
#2006-02-21| 782.75
#2006-02-22| 782.03
#2006-02-23| 790.81
#2006-02-24| 792.32
#2006-02-27| 795.95
#2006-02-28| 792.85
#2006-03-01| 792.78
#2006-03-02| 796.82
#2006-03-03| 795.28
#2006-03-06| 794.06
#2006-03-07| 782.88
#2006-03-08| 778.39
#2006-03-09| 780.60
#2006-03-10| 781.79
#2006-03-13| 787.35
#2006-03-14| 786.29
#2006-03-15| 794.91
#2006-03-16| 797.36
#2006-03-17| 799.77
#2006-03-20| 802.58
#2006-03-21| 803.00
#2006-03-22| 795.48
#2006-03-23| 801.17
#2006-03-24| 803.75
#2006-03-27| 812.22
#2006-03-28| 811.77
#2006-03-29| 808.51
#2006-03-30| 812.96
#2006-03-31| 810.53
#2006-04-03| 821.13
#2006-04-04| 824.64
#2006-04-05| 824.66
#2006-04-06| 841.20
#2006-04-07| 842.29
#2006-04-10| 842.14
#2006-04-11| 839.23
#2006-04-12| 832.85
#2006-04-13| 839.03
#2006-04-14| .
#2006-04-17| 839.07
#2006-04-18| 844.39
#2006-04-19| 850.81
#2006-04-20| 855.75
#2006-04-21| 857.40
#2006-04-24| 849.76
#2006-04-25| 838.96
#2006-04-26| 840.67
#2006-04-27| 846.62
#2006-04-28| 845.58
#2006-05-01| 845.61
#2006-05-02| 856.38
#2006-05-03| 863.66
#2006-05-04| 862.78
#2006-05-05| 862.82
#2006-05-08| 871.28
#2006-05-09| 859.89
#2006-05-10| 853.66
#2006-05-11| 858.34
#2006-05-12| 851.21
#2006-05-15| 832.55
#2006-05-16| 827.21
#2006-05-17| 836.15
#2006-05-18| 818.38
#2006-05-19| 818.15
#2006-05-22| 796.12
#2006-05-23| 793.90
#2006-05-24| 794.75
#2006-05-25| 788.03
#2006-05-26| 799.62
#2006-05-29| .
#2006-05-30| 800.56
#2006-05-31| 800.55
#2006-06-01| 792.25
#2006-06-02| 798.34
#2006-06-05| 801.85
#2006-06-06| 800.82
#2006-06-07| 790.77
#2006-06-08| 769.52
#2006-06-09| 773.46
#2006-06-12| 772.44
#2006-06-13| 752.27
#2006-06-14| 747.36
#2006-06-15| 756.21
#2006-06-16| 774.92
#2006-06-19| 769.20
#2006-06-20| 762.34
#2006-06-21| 761.74
#2006-06-22| 771.21
#2006-06-23| 771.25
#2006-06-26| 771.50
#2006-06-27| 770.76
#2006-06-28| 767.26
#2006-06-29| 777.05
#2006-06-30| 797.39
#2006-07-03| 800.76
#2006-07-04| .
#2006-07-05| 796.17
#2006-07-06| 801.71
#2006-07-07| 801.03
#2006-07-10| 803.28
#2006-07-11| 798.55
#2006-07-12| 798.86
#2006-07-13| 791.54
#2006-07-14| 784.04
#2006-07-17| 777.58
#2006-07-18| 778.90
#2006-07-19| 778.33
#2006-07-20| 793.22
#2006-07-21| 791.56
#2006-07-24| 790.75
#2006-07-25| 793.74
#2006-07-26| 796.88
#2006-07-27| 805.38
#2006-07-28| 803.73
#2006-07-31| 806.57
#2006-08-01| 805.42
#2006-08-02| 809.77
#2006-08-03| 811.06
#2006-08-04| 802.48
#2006-08-07| 803.10
#2006-08-08| 805.39
#2006-08-09| 815.25
#2006-08-10| 810.25
#2006-08-11| 813.89
#2006-08-14| 817.51
#2006-08-15| 817.60
#2006-08-16| 827.97
#2006-08-17| 828.35
#2006-08-18| 830.35
#2006-08-21| 818.75
#2006-08-22| 823.08
#2006-08-23| 821.37
#2006-08-24| 813.16
#2006-08-25| 812.37
#2006-08-28| 808.87
#2006-08-29| 815.31
#2006-08-30| 822.81
#2006-08-31| 829.62
#2006-09-01| 834.35
#2006-09-04| .
#2006-09-05| 837.41
#2006-09-06| 832.67
#2006-09-07| 829.09
#2006-09-08| 832.31
#2006-09-11| 824.09
#2006-09-12| 826.56
#2006-09-13| 832.62
#2006-09-14| 832.94
#2006-09-15| 836.88
#2006-09-18| 845.28
#2006-09-19| 846.26
#2006-09-20| 846.35
#2006-09-21| 849.88
#2006-09-22| 845.76
#2006-09-25| 841.70
#2006-09-26| 833.82
#2006-09-27| 838.55
#2006-09-28| 838.22
#2006-09-29| 837.51
#2006-10-02| 837.50
#2006-10-03| 840.26
#2006-10-04| 839.92
#2006-10-05| 848.61
#2006-10-06| 848.98
#2006-10-09| 841.51
#2006-10-10| 843.91
#2006-10-11| 843.22
#2006-10-12| 843.69
#2006-10-13| 845.81
#2006-10-16| 845.40
#2006-10-17| 843.49
#2006-10-18| 844.14
#2006-10-19| 844.14
#2006-10-20| 851.57
#2006-10-23| 851.15
#2006-10-24| 852.77
#2006-10-25| 851.24
#2006-10-26| 854.79
#2006-10-27| 851.83
#2006-10-30| 852.18
#2006-10-31| 852.00
#2006-11-01| 857.73
#2006-11-02| 864.71
#2006-11-03| 867.52
#2006-11-06| 871.61
#2006-11-07| 878.02
#2006-11-08| 876.12
#2006-11-09| 878.81
#2006-11-10| 879.34
#2006-11-13| 876.14
#2006-11-14| 878.57
#2006-11-15| 887.73
#2006-11-16| 890.50
#2006-11-17| 895.30
#2006-11-20| 887.75
#2006-11-21| 893.01
#2006-11-22| 904.65
#2006-11-23| .
#2006-11-24| 903.76
#2006-11-27| 905.63
#2006-11-28| 881.51
#2006-11-29| 889.55
#2006-11-30| 900.11
#2006-12-01| 892.54
#2006-12-04| 898.62
#2006-12-05| 908.33
#2006-12-06| 915.43
#2006-12-07| 909.59
#2006-12-08| 905.99
#2006-12-11| 911.22
#2006-12-12| 907.05
#2006-12-13| 902.34
#2006-12-14| 914.89
#2006-12-15| 926.70
#2006-12-18| 926.85
#2006-12-19| 918.45
#2006-12-20| 927.45
#2006-12-21| 926.48
#2006-12-22| 928.47
#2006-12-25| .
#2006-12-26| 928.25
#2006-12-27| 933.10
#2006-12-28| 941.34
#2006-12-29| 946.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 956.99
#2007-01-04| 942.37
#2007-01-05| 955.27
#2007-01-08| 959.49
#2007-01-09| 960.99
#2007-01-10| 947.67
#2007-01-11| 946.79
#2007-01-12| 957.77
#2007-01-15| .
#2007-01-16| 975.91
#2007-01-17| 979.08
#2007-01-18| 985.28
#2007-01-19| 989.26
#2007-01-22|1004.08
#2007-01-23| 997.99
#2007-01-24| 990.19
#2007-01-25| 982.61
#2007-01-26| 971.19
#2007-01-29| 972.76
#2007-01-30| 979.22
#2007-01-31| 968.73
#2007-02-01| 984.09
#2007-02-02| 996.72
#2007-02-05| 993.88
#2007-02-06|1000.05
#2007-02-07| 999.46
#2007-02-08|1004.81
#2007-02-09|1004.29
#2007-02-12|1004.30
#2007-02-13| 984.78
#2007-02-14| 989.16
#2007-02-15|1001.92
#2007-02-16|1005.41
#2007-02-19| .
#2007-02-20|1005.36
#2007-02-21|1003.44
#2007-02-22|1010.18
#2007-02-23|1008.27
#2007-02-26|1003.39
#2007-02-27| 984.62
#2007-02-28| 954.18
#2007-03-01| 943.19
#2007-03-02| 942.31
#2007-03-05| 901.27
#2007-03-06| 919.13
#2007-03-07| 922.28
#2007-03-08| 936.10
#2007-03-09| 944.26
#2007-03-12| 953.08
#2007-03-13| 951.32
#2007-03-14| 926.43
#2007-03-15| 931.49
#2007-03-16| 925.90
#2007-03-19| 937.40
#2007-03-20| 941.93
#2007-03-21| 951.27
#2007-03-22| 961.76
#2007-03-23| 962.96
#2007-03-26| 968.69
#2007-03-27| 965.41
#2007-03-28| 959.03
#2007-03-29| 968.57
#2007-03-30| 968.60
#2007-04-02| 972.96
#2007-04-03| 985.95
#2007-04-04| 997.99
#2007-04-05| 997.99
#2007-04-06| .
#2007-04-09| 997.81
#2007-04-10|1006.31
#2007-04-11|1007.32
#2007-04-12|1002.28
#2007-04-13| 995.70
#2007-04-16|1006.44
#2007-04-17|1006.11
#2007-04-18|1003.11
#2007-04-19| 985.53
#2007-04-20| 996.00
#2007-04-23|1003.18
#2007-04-24|1002.61
#2007-04-25|1001.10
#2007-04-26|1007.01
#2007-04-27|1002.88
#2007-04-30| 992.62
#2007-05-01| 992.47
#2007-05-02|1003.10
#2007-05-03|1016.34
#2007-05-04|1025.13
#2007-05-07|1025.89
#2007-05-08|1014.41
#2007-05-09|1024.31
#2007-05-10|1024.98
#2007-05-11|1015.12
#2007-05-14|1030.36
#2007-05-15|1024.67
#2007-05-16|1030.33
#2007-05-17|1035.75
#2007-05-18|1025.97
#2007-05-21|1029.79
#2007-05-22|1027.51
#2007-05-23|1028.66
#2007-05-24|1028.63
#2007-05-25|1019.83
#2007-05-28| .
#2007-05-29|1023.89
#2007-05-30|1016.47
#2007-05-31|1030.71
#2007-06-01|1035.00
#2007-06-04|1039.82
#2007-06-05|1041.67
#2007-06-06|1041.03
#2007-06-07|1040.03
#2007-06-08|1026.13
#2007-06-11|1033.60
#2007-06-12|1030.29
#2007-06-13|1029.10
#2007-06-14|1039.17
#2007-06-15|1039.40
#2007-06-18|1047.35
#2007-06-19|1047.39
#2007-06-20|1049.76
#2007-06-21|1056.00
#2007-06-22|1051.37
#2007-06-25|1044.71
#2007-06-26|1045.14
#2007-06-27|1043.23
#2007-06-28|1050.93
#2007-06-29|1048.09
#2007-07-02|1048.41
#2007-07-03|1062.70
#2007-07-04| .
#2007-07-05|1074.09
#2007-07-06|1092.02
#2007-07-09|1107.85
#2007-07-10|1105.11
#2007-07-11|1093.29
#2007-07-12|1098.41
#2007-07-13|1110.32
#2007-07-16|1104.81
#2007-07-17|1111.66
#2007-07-18|1102.38
#2007-07-19|1111.80
#2007-07-20|1124.89
#2007-07-23|1128.64
#2007-07-24|1138.81
#2007-07-25|1138.41
#2007-07-26|1131.61
#2007-07-27|1099.23
#2007-07-30|1102.31
#2007-07-31|1119.33
#2007-08-01|1085.47
#2007-08-02|1076.48
#2007-08-03|1076.15
#2007-08-06|1046.34
#2007-08-07|1042.64
#2007-08-08|1068.97
#2007-08-09|1071.77
#2007-08-10|1044.38
#2007-08-13|1046.08
#2007-08-14|1050.08
#2007-08-15|1020.59
#2007-08-16| 982.94
#2007-08-17| 959.27
#2007-08-20|1001.34
#2007-08-21|1011.17
#2007-08-22|1035.48
#2007-08-23|1065.45
#2007-08-24|1064.47
#2007-08-27|1089.22
#2007-08-28|1076.61
#2007-08-29|1055.79
#2007-08-30|1077.35
#2007-08-31|1097.96
#2007-09-03| .
#2007-09-04|1106.05
#2007-09-05|1119.14
#2007-09-06|1121.82
#2007-09-07|1129.06
#2007-09-10|1135.88
#2007-09-11|1134.58
#2007-09-12|1160.12
#2007-09-13|1170.66
#2007-09-14|1184.97
#2007-09-17|1163.99
#2007-09-18|1160.26
#2007-09-19|1200.27
#2007-09-20|1201.52
#2007-09-21|1207.43
#2007-09-24|1225.93
#2007-09-25|1218.38
#2007-09-26|1218.68
#2007-09-27|1238.25
#2007-09-28|1240.44
#2007-10-01|1240.28
#2007-10-02|1273.21
#2007-10-03|1238.47
#2007-10-04|1215.79
#2007-10-05|1251.30
#2007-10-08|1251.12
#2007-10-09|1269.49
#2007-10-10|1276.58
#2007-10-11|1287.69
#2007-10-12|1278.38
#2007-10-15|1283.52
#2007-10-16|1256.01
#2007-10-17|1263.19
#2007-10-18|1268.97
#2007-10-19|1268.93
#2007-10-22|1235.70
#2007-10-23|1260.95
#2007-10-24|1263.51
#2007-10-25|1292.36
#2007-10-26|1331.14
#2007-10-29|1379.54
#2007-10-30|1367.95
#2007-10-31|1357.37
#2007-11-01|1362.12
#2007-11-02|1324.66
#2007-11-05|1277.45
#2007-11-06|1306.90
#2007-11-07|1331.42
#2007-11-08|1302.75
#2007-11-09|1308.53
#2007-11-12|1275.13
#2007-11-13|1278.67
#2007-11-14|1314.02
#2007-11-15|1297.98
#2007-11-16|1255.80
#2007-11-19|1256.30
#2007-11-20|1253.36
#2007-11-21|1213.27
#2007-11-22| .
#2007-11-23|1196.17
#2007-11-26|1236.59
#2007-11-27|1224.34
#2007-11-28|1237.18
#2007-11-29|1286.99
#2007-11-30|1299.56
#2007-12-03|1308.71
#2007-12-04|1314.99
#2007-12-05|1326.99
#2007-12-06|1329.84
#2007-12-07|1290.71
#2007-12-10|1288.08
#2007-12-11|1313.61
#2007-12-12|1284.00
#2007-12-13|1260.05
#2007-12-14|1256.28
#2007-12-17|1204.82
#2007-12-18|1209.76
#2007-12-19|1225.39
#2007-12-20|1225.01
#2007-12-21|1258.03
#2007-12-24|1274.82
#2007-12-25| .
#2007-12-26|1274.38
#2007-12-27|1267.55
#2007-12-28|1253.32
#2007-12-31|1282.12
#2008-01-01| .
#2008-01-02|1275.02
#2008-01-03|1255.43
#2008-01-04|1279.65
#2008-01-07|1274.18
#2008-01-08|1262.43
#2008-01-09|1274.68
#2008-01-10|1252.76
#2008-01-11|1237.68
#2008-01-14|1222.53
#2008-01-15|1204.02
#2008-01-16|1150.27
#2008-01-17|1162.38
#2008-01-18|1166.42
#2008-01-21| .
#2008-01-22|1038.89
#2008-01-23|1110.39
#2008-01-24|1093.33
#2008-01-25|1152.54
#2008-01-28|1114.74
#2008-01-29|1130.84
#2008-01-30|1113.38
#2008-01-31|1116.29
#2008-02-01|1113.68
#2008-02-04|1139.96
#2008-02-05|1131.66
#2008-02-06|1087.21
#2008-02-07|1087.37
#2008-02-08|1087.41
#2008-02-11|1062.05
#2008-02-12|1072.41
#2008-02-13|1073.43
#2008-02-14|1102.31
#2008-02-15|1104.58
#2008-02-18| .
#2008-02-19|1104.46
#2008-02-20|1086.44
#2008-02-21|1081.42
#2008-02-22|1065.31
#2008-02-25|1061.01
#2008-02-26|1081.31
#2008-02-27|1104.79
#2008-02-28|1112.51
#2008-02-29|1103.46
#2008-03-03|1078.02
#2008-03-04|1060.42
#2008-03-05|1055.87
#2008-03-06|1060.54
#2008-03-07|1027.35
#2008-03-10|1023.45
#2008-03-11|1035.66
#2008-03-12|1047.59
#2008-03-13|1008.94
#2008-03-14|1002.42
#2008-03-17| 960.14
#2008-03-18| 965.06
#2008-03-19| 981.52
#2008-03-20| 954.82
#2008-03-21| .
#2008-03-24| 954.63
#2008-03-25|1000.81
#2008-03-26|1008.82
#2008-03-27|1013.33
#2008-03-28|1033.13
#2008-03-31|1025.53
#2008-04-01|1027.13
#2008-04-02|1052.04
#2008-04-03|1063.01
#2008-04-04|1063.08
#2008-04-07|1065.16
#2008-04-08|1062.09
#2008-04-09|1047.67
#2008-04-10|1048.50
#2008-04-11|1058.61
#2008-04-14|1033.17
#2008-04-15|1034.30
#2008-04-16|1033.91
#2008-04-17|1046.63
#2008-04-18|1045.47
#2008-04-21|1063.52
#2008-04-22|1071.79
#2008-04-23|1078.90
#2008-04-24|1092.05
#2008-04-25|1091.87
#2008-04-28|1097.79
#2008-04-29|1108.46
#2008-04-30|1104.23
#2008-05-01|1104.42
#2008-05-02|1129.00
#2008-05-05|1130.05
#2008-05-06|1135.05
#2008-05-07|1113.35
#2008-05-08|1109.62
#2008-05-09|1096.70
#2008-05-12|1096.78
#2008-05-13|1110.56
#2008-05-14|1110.57
#2008-05-15|1114.63
#2008-05-16|1113.45
#2008-05-19|1112.27
#2008-05-20|1089.09
#2008-05-21|1094.12
#2008-05-22|1080.91
#2008-05-23|1079.70
#2008-05-26| .
#2008-05-27|1076.85
#2008-05-28|1083.50
#2008-05-29|1089.79
#2008-05-30|1100.25
#2008-06-02|1100.60
#2008-06-03|1090.88
#2008-06-04|1086.46
#2008-06-05|1092.05
#2008-06-06|1093.40
#2008-06-09|1093.53
#2008-06-10|1053.38
#2008-06-11|1049.76
#2008-06-12|1030.92
#2008-06-13|1015.21
#2008-06-16|1031.26
#2008-06-17|1030.57
#2008-06-18|1037.26
#2008-06-19|1016.17
#2008-06-20|1015.91
#2008-06-23|1009.09
#2008-06-24| 996.12
#2008-06-25| 996.31
#2008-06-26| 991.34
#2008-06-27| 972.90
#2008-06-30| 972.80
#2008-07-01| 972.64
#2008-07-02| 952.87
#2008-07-03| 933.88
#2008-07-04| .
#2008-07-07| 956.06
#2008-07-08| 928.20
#2008-07-09| 940.13
#2008-07-10| 939.06
#2008-07-11| 952.94
#2008-07-14| 943.58
#2008-07-15| 911.95
#2008-07-16| 915.30
#2008-07-17| 925.31
#2008-07-18| 930.01
#2008-07-21| 954.92
#2008-07-22| 952.72
#2008-07-23| 970.06
#2008-07-24| 968.91
#2008-07-25| 961.99
#2008-07-28| 960.83
#2008-07-29| 941.01
#2008-07-30| 952.53
#2008-07-31| 952.79
#2008-08-01| 954.92
#2008-08-04| 940.69
#2008-08-05| 918.21
#2008-08-06| 918.21
#2008-08-07| 922.63
#2008-08-08| 920.97
#2008-08-11| 923.60
#2008-08-12| 926.97
#2008-08-13| 918.71
#2008-08-14| 916.15
#2008-08-15| 907.75
#2008-08-18| 892.74
#2008-08-19| 868.16
#2008-08-20| 883.34
#2008-08-21| 862.04
#2008-08-22| 862.05
#2008-08-25| 886.66
#2008-08-26| 886.85
#2008-08-27| 896.81
#2008-08-28| 879.92
#2008-08-29| 893.72
#2008-09-01| .
#2008-09-02| 881.66
#2008-09-03| 871.15
#2008-09-04| 861.81
#2008-09-05| 843.45
#2008-09-08| 869.69
#2008-09-09| 860.15
#2008-09-10| 841.08
#2008-09-11| 821.31
#2008-09-12| 826.86
#2008-09-15| 827.25
#2008-09-16| 797.21
#2008-09-17| 779.36
#2008-09-18| 759.22
#2008-09-19| 792.83
#2008-09-22| 796.69
#2008-09-23| 762.59
#2008-09-24| 758.15
#2008-09-25| 757.39
#2008-09-26| 747.28
#2008-09-29| 721.85
#2008-09-30| 720.19
#2008-10-01| 720.00
#2008-10-02| 712.78
#2008-10-03| 692.89
#2008-10-06| 666.30
#2008-10-07| 666.04
#2008-10-08| 616.18
#2008-10-09| 629.95
#2008-10-10| 581.80
#2008-10-13| 625.45
#2008-10-14| 646.78
#2008-10-15| 617.45
#2008-10-16| 588.16
#2008-10-17| 570.51
#2008-10-20| 592.49
#2008-10-21| 585.49
#2008-10-22| 563.81
#2008-10-23| 544.91
#2008-10-24| 515.65
#2008-10-27| 454.41
#2008-10-28| 499.96
#2008-10-29| 514.26
#2008-10-30| 565.71
#2008-10-31| 553.21
#2008-11-03| 573.22
#2008-11-04| 572.63
#2008-11-05| 592.16
#2008-11-06| 562.41
#2008-11-07| 580.39
#2008-11-10| 579.38
#2008-11-11| 551.45
#2008-11-12| 547.52
#2008-11-13| 520.44
#2008-11-14| 526.98
#2008-11-17| 526.02
#2008-11-18| 503.55
#2008-11-19| 499.89
#2008-11-20| 481.12
#2008-11-21| 490.80
#2008-11-24| 484.93
#2008-11-25| 500.46
#2008-11-26| 515.74
#2008-11-27| .
#2008-11-28| 535.99
#2008-12-01| 539.90
#2008-12-02| 517.38
#2008-12-03| 515.42
#2008-12-04| 510.97
#2008-12-05| 518.81
#2008-12-08| 559.38
#2008-12-09| 554.71
#2008-12-10| 582.61
#2008-12-11| 589.58
#2008-12-12| 563.64
#2008-12-15| 577.90
#2008-12-16| 578.24
#2008-12-17| 582.30
#2008-12-18| 591.36
#2008-12-19| 585.09
#2008-12-22| 572.77
#2008-12-23| 559.61
#2008-12-24| 563.60
#2008-12-25| .
#2008-12-26| 563.63
#2008-12-29| 568.51
#2008-12-30| 562.70
#2008-12-31| 570.39
#2009-01-01| .
#2009-01-02| 586.09
#2009-01-05| 600.22
#2009-01-06| 609.22
#2009-01-07| 607.62
#2009-01-08| 588.94
#2009-01-09| 588.08
#2009-01-12| 577.76
#2009-01-13| 565.91
#2009-01-14| 566.97
#2009-01-15| 548.46
#2009-01-16| 554.20
#2009-01-19| .
#2009-01-20| 550.45
#2009-01-21| 539.87
#2009-01-22| 542.56
#2009-01-23| 541.69
#2009-01-26| 541.71
#2009-01-27| 541.49
#2009-01-28| 541.56
#2009-01-29| 557.78
#2009-01-30| 571.12
#2009-02-02| 554.40
#2009-02-03| 543.76
#2009-02-04| 548.93
#2009-02-05| 543.30
#2009-02-06| 554.91
#2009-02-09| 560.06
#2009-02-10| 560.01
#2009-02-11| 552.27
#2009-02-12| 546.03
#2009-02-13| 554.60
#2009-02-16| .
#2009-02-17| 542.55
#2009-02-18| 547.67
#2009-02-19| 548.65
#2009-02-20| 536.80
#2009-02-23| 553.46
#2009-02-24| 541.11
#2009-02-25| 547.03
#2009-02-26| 543.46
#2009-02-27| 544.64
#2009-03-02| 523.13
#2009-03-03| 519.63
#2009-03-04| 529.97
#2009-03-05| 521.18
#2009-03-06| 508.81
#2009-03-09| 496.07
#2009-03-10| 501.10
#2009-03-11| 511.25
#2009-03-12| 512.72
#2009-03-13| 529.55
#2009-03-16| 541.99
#2009-03-17| 539.87
#2009-03-18| 545.79
#2009-03-19| 552.48
#2009-03-20| 544.85
#2009-03-23| 571.02
#2009-03-24| 586.12
#2009-03-25| 577.51
#2009-03-26| 586.56
#2009-03-27| 584.55
#2009-03-30| 565.27
#2009-03-31| 566.42
#2009-04-01| 566.68
#2009-04-02| 603.23
#2009-04-03| 607.89
#2009-04-06| 622.30
#2009-04-07| 621.09
#2009-04-08| 607.74
#2009-04-09| 618.32
#2009-04-10| .
#2009-04-13| 618.30
#2009-04-14| 640.98
#2009-04-15| 640.83
#2009-04-16| 637.42
#2009-04-17| 643.80
#2009-04-20| 652.11
#2009-04-21| 640.12
#2009-04-22| 630.44
#2009-04-23| 642.60
#2009-04-24| 646.59
#2009-04-27| 627.40
#2009-04-28| 612.39
#2009-04-29| 628.48
#2009-04-30| 654.18
#2009-05-01| 654.19
#2009-05-04| 683.92
#2009-05-05| 685.90
#2009-05-06| 705.78
#2009-05-07| 710.68
#2009-05-08| 709.96
#2009-05-11| 699.78
#2009-05-12| 698.01
#2009-05-13| 706.13
#2009-05-14| 686.60
#2009-05-15| 697.85
#2009-05-18| 713.53
#2009-05-19| 726.93
#2009-05-20| 726.47
#2009-05-21| 716.70
#2009-05-22| 714.55
#2009-05-25| .
#2009-05-26| 736.07
#2009-05-27| 764.99
#2009-05-28| 765.00
#2009-05-29| 776.35
#2009-06-01| 796.39
#2009-06-02| 784.06
#2009-06-03| 802.67
#2009-06-04| 798.16
#2009-06-05| 808.83
#2009-06-08| 788.50
#2009-06-09| 776.73
#2009-06-10| 794.40
#2009-06-11| 786.50
#2009-06-12| 786.69
#2009-06-15| 772.63
#2009-06-16| 754.31
#2009-06-17| 751.75
#2009-06-18| 745.06
#2009-06-19| 750.54
#2009-06-22| 755.06
#2009-06-23| 737.33
#2009-06-24| 751.20
#2009-06-25| 768.80
#2009-06-26| 785.46
#2009-06-29| 782.13
#2009-06-30| 766.54
#2009-07-01| 766.54
#2009-07-02| 759.21
#2009-07-03| .
#2009-07-06| 756.16
#2009-07-07| 753.37
#2009-07-08| 745.94
#2009-07-09| 746.65
#2009-07-10| 747.61
#2009-07-13| 734.94
#2009-07-14| 756.01
#2009-07-15| 776.65
#2009-07-16| 778.32
#2009-07-17| 794.38
#2009-07-20| 818.42
#2009-07-21| 824.71
#2009-07-22| 820.69
#2009-07-23| 842.27
#2009-07-24| 842.25
#2009-07-27| 856.41
#2009-07-28| 870.76
#2009-07-29| 849.65
#2009-07-30| 856.22
#2009-07-31| 872.43
#2009-08-03| 881.45
#2009-08-04| 875.43
#2009-08-05| 861.88
#2009-08-06| 864.58
#2009-08-07| 841.40
#2009-08-10| 858.06
#2009-08-11| 867.16
#2009-08-12| 850.60
#2009-08-13| 859.92
#2009-08-14| 862.30
#2009-08-17| 835.50
#2009-08-18| 838.63
#2009-08-19| 828.25
#2009-08-20| 846.79
#2009-08-21| 846.05
#2009-08-24| 857.89
#2009-08-25| 851.62
#2009-08-26| 852.78
#2009-08-27| 842.86
#2009-08-28| 834.95
#2009-08-31| 811.41
#2009-09-01| 816.99
#2009-09-02| 806.78
#2009-09-03| 818.05
#2009-09-04| 838.91
#2009-09-07| .
#2009-09-08| 860.72
#2009-09-09| 861.58
#2009-09-10| 870.14
#2009-09-11| 871.85
#2009-09-14| 863.02
#2009-09-15| 858.41
#2009-09-16| 873.53
#2009-09-17| 885.93
#2009-09-18| 875.99
#2009-09-21| 874.19
#2009-09-22| 883.57
#2009-09-23| 881.57
#2009-09-24| 866.13
#2009-09-25| 866.46
#2009-09-28| 851.51
#2009-09-29| 865.35
#2009-09-30| 872.20
#2009-10-01| 872.20
#2009-10-02| 851.29
#2009-10-05| 846.92
#2009-10-06| 856.41
#2009-10-07| 873.38
#2009-10-08| 882.70
#2009-10-09| 886.74
#2009-10-12| 881.21
#2009-10-13| 884.70
#2009-10-14| 895.77
#2009-10-15| 896.69
#2009-10-16| 895.29
#2009-10-19| 904.55
#2009-10-20| 922.82
#2009-10-21| 927.37
#2009-10-22| 920.52
#2009-10-23| 924.54
#2009-10-26| 924.54
#2009-10-27| 909.80
#2009-10-28| 897.67
#2009-10-29| 880.65
#2009-10-30| 901.72
#2009-11-02| 892.87
#2009-11-03| 882.48
#2009-11-04| 893.81
#2009-11-05| 888.42
#2009-11-06| 899.08
#2009-11-09| 909.95
#2009-11-10| 908.49
#2009-11-11| 911.11
#2009-11-12| 911.49
#2009-11-13| 914.09
#2009-11-16| 925.41
#2009-11-17| 921.43
#2009-11-18| 916.34
#2009-11-19| 916.91
#2009-11-20| 909.82
#2009-11-23| 915.41
#2009-11-24| 909.47
#2009-11-25| 917.49
#2009-11-26| .
#2009-11-27| 878.53
#2009-11-30| 901.72
#2009-12-01| 917.35
#2009-12-02| 923.61
#2009-12-03| 938.24
#2009-12-04| 936.15
#2009-12-07| 935.76
#2009-12-08| 934.25
#2009-12-09| 925.73
#2009-12-10| 922.68
#2009-12-11| 928.48
#2009-12-14| 932.85
#2009-12-15| 924.02
#2009-12-16| 914.56
#2009-12-17| 900.48
#2009-12-18| 893.11
#2009-12-21| 885.56
#2009-12-22| 889.56
#2009-12-23| 901.20
#2009-12-24| 906.33
#2009-12-25| .
#2009-12-28| 907.49
#2009-12-29| 912.08
#2009-12-30| 915.34
#2009-12-31| 924.87
#2010-01-01| .
#2010-01-04| 929.73
#2010-01-05| 947.39
#2010-01-06| 951.14
#2010-01-07| 951.18
#2010-01-08| 953.49
#2010-01-11| 959.36
#2010-01-12| 962.26
#2010-01-13| 939.40
#2010-01-14| 941.58
#2010-01-15| 940.90
#2010-01-18| .
#2010-01-19| 938.94
#2010-01-20| 929.05
#2010-01-21| 908.10
#2010-01-22| 895.66
#2010-01-25| 896.05
#2010-01-26| 875.58
#2010-01-27| 864.11
#2010-01-28| 871.49
#2010-01-29| 867.22
#2010-02-01| 872.55
#2010-02-02| 879.58
#2010-02-03| 892.49
#2010-02-04| 881.35
#2010-02-05| 854.28
#2010-02-08| 850.60
#2010-02-09| 860.34
#2010-02-10| 867.03
#2010-02-11| 879.74
#2010-02-12| 885.22
#2010-02-15| .
#2010-02-16| 885.23
#2010-02-17| 891.94
#2010-02-18| 887.07
#2010-02-19| 869.35
#2010-02-22| 884.11
#2010-02-23| 893.67
#2010-02-24| 894.15
#2010-02-25| 892.02
#2010-02-26| 897.77
#2010-03-01| 912.24
#2010-03-02| 916.70
#2010-03-03| 914.99
#2010-03-04| 909.71
#2010-03-05| 918.03
#2010-03-08| 935.97
#2010-03-09| 937.17
#2010-03-10| 937.24
#2010-03-11| 940.56
#2010-03-12| 939.67
#2010-03-15| 940.06
#2010-03-16| 938.02
#2010-03-17| 955.38
#2010-03-18| 955.58
#2010-03-19| 961.15
#2010-03-22| 947.06
#2010-03-23| 948.73
#2010-03-24| 950.20
#2010-03-25| 942.05
#2010-03-26| 955.74
#2010-03-29| 960.94
#2010-03-30| 961.65
#2010-03-31| 950.98
#2010-04-01| 963.22
#2010-04-02| .
#2010-04-05| 963.26
#2010-04-06| 963.35
#2010-04-07| 976.72
#2010-04-08| 973.68
#2010-04-09| 983.54
#2010-04-12| 980.39
#2010-04-13| 978.84
#2010-04-14| 980.54
#2010-04-15| 978.93
#2010-04-16| 966.56
#2010-04-19| 951.84
#2010-04-20| 955.22
#2010-04-21| 958.72
#2010-04-22| 953.83
#2010-04-23| 947.01
#2010-04-26| 959.07
#2010-04-27| 947.39
#2010-04-28| 936.68
#2010-04-29| 927.55
#2010-04-30| 931.92
#2010-05-03| 924.29
#2010-05-04| 921.43
#2010-05-05| 903.28
#2010-05-06| 885.59
#2010-05-07| 877.56
#2010-05-10| 890.95
#2010-05-11| 882.59
#2010-05-12| 882.77
#2010-05-13| 894.32
#2010-05-14| 886.57
#2010-05-17| 864.02
#2010-05-18| 865.47
#2010-05-19| 851.73
#2010-05-20| 838.94
#2010-05-21| 838.82
#2010-05-24| 845.80
#2010-05-25| 815.68
#2010-05-26| 817.78
#2010-05-27| 839.69
#2010-05-28| 853.46
#2010-05-31| .
#2010-06-01| 844.35
#2010-06-02| 841.37
#2010-06-03| 853.88
#2010-06-04| 854.97
#2010-06-07| 839.81
#2010-06-08| 844.56
#2010-06-09| 846.90
#2010-06-10| 845.79
#2010-06-11| 858.36
#2010-06-14| 868.54
#2010-06-15| 869.99
#2010-06-16| 870.04
#2010-06-17| 877.03
#2010-06-18| 880.21
#2010-06-21| 903.70
#2010-06-22| 900.91
#2010-06-23| 899.61
#2010-06-24| 899.30
#2010-06-25| 895.60
#2010-06-28| 893.39
#2010-06-29| 875.82
#2010-06-30| 871.08
#2010-07-01| 870.13
#2010-07-02| 863.63
#2010-07-05| .
#2010-07-06| 868.95
#2010-07-07| 864.60
#2010-07-08| 872.24
#2010-07-09| 887.70
#2010-07-12| 889.98
#2010-07-13| 887.02
#2010-07-14| 894.61
#2010-07-15| 885.57
#2010-07-16| 883.88
#2010-07-19| 875.38
#2010-07-20| 883.47
#2010-07-21| 885.19
#2010-07-22| 892.52
#2010-07-23| 903.74
#2010-07-26| 907.86
#2010-07-27| 909.48
#2010-07-28| 909.16
#2010-07-29| 914.20
#2010-07-30| 914.78
#2010-08-02| 927.91
#2010-08-03| 931.26
#2010-08-04| 935.37
#2010-08-05| 934.38
#2010-08-06| 943.18
#2010-08-09| 949.77
#2010-08-10| 941.30
#2010-08-11| 941.40
#2010-08-12| 933.43
#2010-08-13| 933.86
#2010-08-16| 926.15
#2010-08-17| 926.86
#2010-08-18| 925.20
#2010-08-19| 929.89
#2010-08-20| 926.01
#2010-08-23| 926.01
#2010-08-24| 920.07
#2010-08-25| 916.58
#2010-08-26| 915.38
#2010-08-27| 911.17
#2010-08-30| 914.52
#2010-08-31| 912.28
#2010-09-01| 919.66
#2010-09-02| 928.69
#2010-09-03| 931.40
#2010-09-06| .
#2010-09-07| 954.45
#2010-09-08| 945.84
#2010-09-09| 953.08
#2010-09-10| 956.96
#2010-09-13| 968.39
#2010-09-14| 968.40
#2010-09-15| 974.11
#2010-09-16| 973.90
#2010-09-17| 988.07
#2010-09-20| 993.87
#2010-09-21| 995.97
#2010-09-22|1004.06
#2010-09-23|1003.93
#2010-09-24|1009.13
#2010-09-27|1021.11
#2010-09-28|1011.48
#2010-09-29|1021.63
#2010-09-30|1028.72
#2010-10-01|1029.45
#2010-10-04|1039.52
#2010-10-05|1035.05
#2010-10-06|1042.49
#2010-10-07|1046.81
#2010-10-08|1052.43
#2010-10-11|1061.73
#2010-10-12|1057.83
#2010-10-13|1065.09
#2010-10-14|1072.68
#2010-10-15|1068.98
#2010-10-18|1060.38
#2010-10-19|1074.60
#2010-10-20|1066.01
#2010-10-21|1065.65
#2010-10-22|1068.97
#2010-10-25|1074.33
#2010-10-26|1069.76
#2010-10-27|1053.93
#2010-10-28|1054.02
#2010-10-29|1050.87
#2010-11-01|1074.37
#2010-11-02|1075.82
#2010-11-03|1094.05
#2010-11-04|1112.34
#2010-11-05|1121.48
#2010-11-08|1130.20
#2010-11-09|1119.63
#2010-11-10|1117.44
#2010-11-11|1115.81
#2010-11-12|1103.68
#2010-11-15|1098.51
#2010-11-16|1089.86
#2010-11-17|1065.72
#2010-11-18|1085.45
#2010-11-19|1083.15
#2010-11-22|1076.26
#2010-11-23|1049.15
#2010-11-24|1057.98
#2010-11-25| .
#2010-11-26|1057.04
#2010-11-29|1068.01
#2010-11-30|1068.50
#2010-12-01|1079.95
#2010-12-02|1086.29
#2010-12-03|1084.60
#2010-12-06|1080.99
#2010-12-07|1087.44
#2010-12-08|1081.80
#2010-12-09|1080.06
#2010-12-10|1076.42
#2010-12-13|1083.26
#2010-12-14|1090.17
#2010-12-15|1072.77
#2010-12-16|1057.94
#2010-12-17|1064.15
#2010-12-20|1057.68
#2010-12-21|1071.88
#2010-12-22|1076.97
#2010-12-23|1073.11
#2010-12-24| .
#2010-12-27|1072.03
#2010-12-28|1064.13
#2010-12-29|1079.33
#2010-12-30|1083.22
#2010-12-31|1080.82
#2011-01-03|1105.31
#2011-01-04|1121.37
#2011-01-05|1127.40
#2011-01-06|1129.62
#2011-01-07|1124.95
#2011-01-10|1120.91
#2011-01-11|1131.39
#2011-01-12|1134.51
#2011-01-13|1133.49
#2011-01-14|1132.96
#2011-01-17| .
#2011-01-18|1134.03
#2011-01-19|1141.50
#2011-01-20|1128.08
#2011-01-21|1120.11
#2011-01-24|1114.10
#2011-01-25|1114.89
#2011-01-26|1116.02
#2011-01-27|1114.46
#2011-01-28|1109.85
#2011-01-31|1098.23
#2011-02-01|1099.46
#2011-02-02|1121.30
#2011-02-03|1121.48
#2011-02-04|1121.33
#2011-02-07|1107.07
#2011-02-08|1095.39
#2011-02-09|1077.83
#2011-02-10|1051.95
#2011-02-11|1053.70
#2011-02-14|1063.96
#2011-02-15|1059.43
#2011-02-16|1064.91
#2011-02-17|1066.33
#2011-02-18|1075.07
#2011-02-21| .
#2011-02-22|1051.85
#2011-02-23|1042.79
#2011-02-24|1024.80
#2011-02-25|1043.47
#2011-02-28|1053.59
#2011-03-01|1067.14
#2011-03-02|1052.59
#2011-03-03|1053.85
#2011-03-04|1067.69
#2011-03-07|1062.09
#2011-03-08|1074.36
#2011-03-09|1078.20
#2011-03-10|1071.49
#2011-03-11|1055.62
#2011-03-14|1053.64
#2011-03-15|1023.82
#2011-03-16|1029.33
#2011-03-17|1006.97
#2011-03-18|1014.54
#2011-03-21|1032.27
#2011-03-22|1039.48
#2011-03-23|1043.32
#2011-03-24|1043.29
#2011-03-25|1045.47
#2011-03-28|1045.06
#2011-03-29|1045.01
#2011-03-30|1064.00
#2011-03-31|1066.39
#2011-04-01|1071.08
#2011-04-04|1094.09
#2011-04-05|1094.24
#2011-04-06|1102.07
#2011-04-07|1099.47
#2011-04-08|1104.39
#2011-04-11|1102.55
#2011-04-12|1091.48
#2011-04-13|1098.10
#2011-04-14|1101.73
#2011-04-15|1106.17
#2011-04-18|1105.13
#2011-04-19|1096.04
#2011-04-20|1103.24
#2011-04-21|1110.06
#2011-04-22| .
#2011-04-25|1109.36
#2011-04-26|1100.52
#2011-04-27|1098.61
#2011-04-28|1096.33
#2011-04-29|1097.05
#2011-05-02|1097.35
#2011-05-03|1093.47
#2011-05-04|1081.25
#2011-05-05|1081.21
#2011-05-06|1079.98
#2011-05-09|1090.46
#2011-05-10|1090.63
#2011-05-11|1090.54
#2011-05-12|1075.65
#2011-05-13|1087.20
#2011-05-16|1075.20
#2011-05-17|1068.37
#2011-05-18|1074.44
#2011-05-19|1080.24
#2011-05-20|1076.37
#2011-05-23|1054.60
#2011-05-24|1057.27
#2011-05-25|1053.47
#2011-05-26|1052.79
#2011-05-27|1059.84
#2011-05-30| .
#2011-05-31|1086.24
#2011-06-01|1086.07
#2011-06-02|1077.17
#2011-06-03|1068.35
#2011-06-06|1068.18
#2011-06-07|1062.55
#2011-06-08|1053.13
#2011-06-09|1050.67
#2011-06-10|1038.72
#2011-06-13|1036.01
#2011-06-14|1037.28
#2011-06-15|1031.36
#2011-06-16|1013.49
#2011-06-17|1005.87
#2011-06-20| 993.87
#2011-06-21|1004.96
#2011-06-22|1007.71
#2011-06-23|1007.36
#2011-06-24|1021.63
#2011-06-27|1019.16
#2011-06-28|1019.26
#2011-06-29|1025.93
#2011-06-30|1039.12
#2011-07-01|1039.08
#2011-07-04| .
#2011-07-05|1056.26
#2011-07-06|1051.27
#2011-07-07|1050.55
#2011-07-08|1056.91
#2011-07-11|1041.75
#2011-07-12|1015.81
#2011-07-13|1023.44
#2011-07-14|1025.56
#2011-07-15|1021.06
#2011-07-18|1018.73
#2011-07-19|1017.21
#2011-07-20|1024.65
#2011-07-21|1026.46
#2011-07-22|1042.19
#2011-07-25|1039.75
#2011-07-26|1048.69
#2011-07-27|1051.40
#2011-07-28|1054.95
#2011-07-29|1051.72
#2011-08-01|1065.16
#2011-08-02|1056.78
#2011-08-03|1040.42
#2011-08-04|1033.47
#2011-08-05| 981.29
#2011-08-08| 963.66
#2011-08-09| 924.95
#2011-08-10| 939.05
#2011-08-11| 935.19
#2011-08-12| 941.33
#2011-08-15| 959.54
#2011-08-16| 961.58
#2011-08-17| 969.95
#2011-08-18| 961.52
#2011-08-19| 928.43
#2011-08-22| 920.07
#2011-08-23| 937.79
#2011-08-24| 929.28
#2011-08-25| 938.28
#2011-08-26| 928.80
#2011-08-29| 938.44
#2011-08-30| 955.93
#2011-08-31| 973.59
#2011-09-01| 974.97
#2011-09-02| 956.80
#2011-09-05| .
#2011-09-06| 936.30
#2011-09-07| 950.17
#2011-09-08| 947.89
#2011-09-09| 943.16
#2011-09-12| 907.58
#2011-09-13| 907.23
#2011-09-14| 892.99
#2011-09-15| 899.89
#2011-09-16| 906.39
#2011-09-19| 882.36
#2011-09-20| 882.70
#2011-09-21| 876.81
#2011-09-22| 832.96
#2011-09-23| 826.47
#2011-09-26| 801.00
#2011-09-27| 827.04
#2011-09-28| 818.11
#2011-09-29| 818.52
#2011-09-30| 798.42
#2011-10-03| 763.06
#2011-10-04| 734.37
#2011-10-05| 734.58
#2011-10-06| 776.44
#2011-10-07| 809.18
#2011-10-10| 810.03
#2011-10-11| 830.48
#2011-10-12| 845.32
#2011-10-13| 867.14
#2011-10-14| 854.93
#2011-10-17| 870.16
#2011-10-18| 829.17
#2011-10-19| 838.31
#2011-10-20| 824.80
#2011-10-21| 829.00
#2011-10-24| 858.20
#2011-10-25| 862.62
#2011-10-26| 863.02
#2011-10-27| 891.22
#2011-10-28| 909.27
#2011-10-31| 897.59
#2011-11-01| 883.10
#2011-11-02| 894.83
#2011-11-03| 875.29
#2011-11-04| 898.33
#2011-11-07| 896.83
#2011-11-08| 893.75
#2011-11-09| 902.28
#2011-11-10| 864.92
#2011-11-11| 868.38
#2011-11-14| 879.15
#2011-11-15| 875.70
#2011-11-16| 860.98
#2011-11-17| 856.83
#2011-11-18| 847.22
#2011-11-21| 832.26
#2011-11-22| 836.04
#2011-11-23| 823.49
#2011-11-24| .
#2011-11-25| 814.72
#2011-11-28| 829.62
#2011-11-29| 838.68
#2011-11-30| 831.90
#2011-12-01| 862.49
#2011-12-02| 858.97
#2011-12-05| 862.35
#2011-12-06| 852.39
#2011-12-07| 863.13
#2011-12-08| 858.43
#2011-12-09| 840.00
#2011-12-12| 838.88
#2011-12-13| 833.38
#2011-12-14| 831.14
#2011-12-15| 815.17
#2011-12-16| 825.18
#2011-12-19| 816.30
#2011-12-20| 818.20
#2011-12-21| 829.58
#2011-12-22| 829.65
#2011-12-23| 839.68
#2011-12-26| .
#2011-12-27| 839.68
#2011-12-28| 835.86
#2011-12-29| 833.73
#2011-12-30| 836.60
#2012-01-02| .
#2012-01-03| 848.06
#2012-01-04| 845.07
#2012-01-05| 843.36
#2012-01-06| 834.39
#2012-01-09| 837.91
#2012-01-10| 844.91
#2012-01-11| 847.35
#2012-01-12| 851.10
#2012-01-13| 853.32
#2012-01-16| .
#2012-01-17| 866.34
#2012-01-18| 869.57
#2012-01-19| 890.65
#2012-01-20| 895.05
#2012-01-23| 895.17
#2012-01-24| 895.21
#2012-01-25| 894.97
#2012-01-26| 912.13
#2012-01-27| 914.33
#2012-01-30| 900.91
#2012-01-31| 907.36
#2012-02-01| 907.07
#2012-02-02| 916.75
#2012-02-03| 921.32
#2012-02-06| 921.72
#2012-02-07| 921.12
#2012-02-08| 936.99
#2012-02-09| 944.25
#2012-02-10| 937.52
#2012-02-13| 939.90
#2012-02-14| 945.68
#2012-02-15| 965.36
#2012-02-16| 959.80
#2012-02-17| 970.61
#2012-02-20| .
#2012-02-21| 972.15
#2012-02-22| 973.82
#2012-02-23| 968.84
#2012-02-24| 974.13
#2012-02-27| 969.97
#2012-02-28| 984.70
#2012-02-29| 989.12
#2012-03-01| 979.39
#2012-03-02| 984.97
#2012-03-05| 977.98
#2012-03-06| 950.75
#2012-03-07| 949.59
#2012-03-08| 963.01
#2012-03-09| 964.24
#2012-03-12| 964.93
#2012-03-13| 975.84
#2012-03-14| 977.93
#2012-03-15| 976.74
#2012-03-16| 978.49
#2012-03-19| 969.12
#2012-03-20| 959.18
#2012-03-21| 951.21
#2012-03-22| 952.11
#2012-03-23| 941.18
#2012-03-26| 947.13
#2012-03-27| 963.25
#2012-03-28| 957.56
#2012-03-29| 950.06
#2012-03-30| 937.26
#2012-04-02| 935.59
#2012-04-03| 944.07
#2012-04-04| 943.97
#2012-04-05| 938.91
#2012-04-06| .
#2012-04-09| 938.75
#2012-04-10| 928.02
#2012-04-11| 918.85
#2012-04-12| 923.38
#2012-04-13| 932.33
#2012-04-16| 930.00
#2012-04-17| 927.62
#2012-04-18| 937.22
#2012-04-19| 940.84
#2012-04-20| 940.16
#2012-04-23| 928.03
#2012-04-24| 927.28
#2012-04-25| 928.26
#2012-04-26| 931.45
#2012-04-27| 924.90
#2012-04-30| 935.72
#2012-05-01| 935.69
#2012-05-02| 946.95
#2012-05-03| 944.63
#2012-05-04| 939.24
#2012-05-07| 914.79
#2012-05-08| 915.57
#2012-05-09| 904.81
#2012-05-10| 898.87
#2012-05-11| 888.88
#2012-05-14| 878.73
#2012-05-15| 881.96
#2012-05-16| 857.89
#2012-05-17| 857.11
#2012-05-18| 847.38
#2012-05-21| 852.60
#2012-05-22| 856.98
#2012-05-23| 843.89
#2012-05-24| 840.41
#2012-05-25| 842.98
#2012-05-28| .
#2012-05-29| 857.10
#2012-05-30| 845.69
#2012-05-31| 839.24
#2012-06-01| 836.69
#2012-06-04| 817.67
#2012-06-05| 822.56
#2012-06-06| 833.39
#2012-06-07| 840.10
#2012-06-08| 832.62
#2012-06-11| 849.42
#2012-06-12| 849.06
#2012-06-13| 849.78
#2012-06-14| 841.16
#2012-06-15| 849.80
#2012-06-18| 855.70
#2012-06-19| 858.29
#2012-06-20| 863.40
#2012-06-21| 853.68
#2012-06-22| 846.22
#2012-06-25| 843.23
#2012-06-26| 843.25
#2012-06-27| 852.33
#2012-06-28| 846.02
#2012-06-29| 861.26
#2012-07-02| 861.17
#2012-07-03| 875.14
#2012-07-04| .
#2012-07-05| 884.91
#2012-07-06| 892.03
#2012-07-09| 876.51
#2012-07-10| 873.74
#2012-07-11| 879.63
#2012-07-12| 866.27
#2012-07-13| 867.57
#2012-07-16| 867.12
#2012-07-17| 879.39
#2012-07-18| 874.96
#2012-07-19| 882.87
#2012-07-20| 883.59
#2012-07-23| 867.07
#2012-07-24| 862.59
#2012-07-25| 858.33
#2012-07-26| 856.89
#2012-07-27| 868.27
#2012-07-30| 881.48
#2012-07-31| 886.28
#2012-08-01| 887.05
#2012-08-02| 885.18
#2012-08-03| 882.77
#2012-08-06| 895.77
#2012-08-07| 901.98
#2012-08-08| 901.11
#2012-08-09| 910.67
#2012-08-10| 897.89
#2012-08-13| 897.97
#2012-08-14| 902.16
#2012-08-15| 896.85
#2012-08-16| 895.54
#2012-08-17| 903.51
#2012-08-20| 904.41
#2012-08-21| 904.71
#2012-08-22| 898.67
#2012-08-23| 908.44
#2012-08-24| 901.18
#2012-08-27| 900.54
#2012-08-28| 898.08
#2012-08-29| 898.67
#2012-08-30| 888.87
#2012-08-31| 890.29
#2012-09-03| .
#2012-09-04| 888.60
#2012-09-05| 879.91
#2012-09-06| 879.05
#2012-09-07| 904.96
#2012-09-10| 911.08
#2012-09-11| 912.67
#2012-09-12| 922.79
#2012-09-13| 922.76
#2012-09-14| 946.91
#2012-09-17| 948.05
#2012-09-18| 947.11
#2012-09-19| 953.45
#2012-09-20| 942.13
#2012-09-21| 942.69
#2012-09-24| 944.64
#2012-09-25| 944.16
#2012-09-26| 937.61
#2012-09-27| 945.41
#2012-09-28| 953.03
#2012-10-01| 952.92
#2012-10-02| 952.82
#2012-10-03| 960.78
#2012-10-04| 958.34
#2012-10-05| 961.72
#2012-10-08| 957.34
#2012-10-09| 959.10
#2012-10-10| 956.93
#2012-10-11| 948.48
#2012-10-12| 950.89
#2012-10-15| 952.67
#2012-10-16| 956.64
#2012-10-17| 962.02
#2012-10-18| 966.51
#2012-10-19| 965.57
#2012-10-22| 972.12
#2012-10-23| 972.12
#2012-10-24| 987.09
#2012-10-25| 987.33
#2012-10-26| 977.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.70
#2012-11-01| 979.55
#2012-11-02| 992.48
#2012-11-05| 992.06
#2012-11-06| 990.94
#2012-11-07| 996.58
#2012-11-08| 978.44
#2012-11-09| 971.70
#2012-11-12| 974.82
#2012-11-13| 965.24
#2012-11-14| 973.63
#2012-11-15| 966.63
#2012-11-16| 967.36
#2012-11-19| 971.79
#2012-11-20| 970.42
#2012-11-21| 977.58
#2012-11-22| .
#2012-11-23| 995.55
#2012-11-26| 994.11
#2012-11-27| 995.19
#2012-11-28| 991.60
#2012-11-29| 999.96
#2012-11-30|1000.00
#2012-12-03| 993.36
#2012-12-04| 988.88
#2012-12-05|1004.00
#2012-12-06|1004.57
#2012-12-07|1002.70
#2012-12-10|1003.88
#2012-12-11|1006.30
#2012-12-12|1012.57
#2012-12-13|1007.98
#2012-12-14|1016.31
#2012-12-17|1011.20
#2012-12-18|1006.00
#2012-12-19|1010.86
#2012-12-20|1012.16
#2012-12-21|1008.72
#2012-12-24|1010.23
#2012-12-25|1010.23
#2012-12-26|1010.25
#2012-12-27|1012.79
#2012-12-28|1014.25
#2012-12-31|1013.98
#2013-01-01|1013.98
#2013-01-02|1036.51
#2013-01-03|1036.95
#2013-01-04|1041.82
#2013-01-07|1048.94
#2013-01-08|1044.10
#2013-01-09|1056.63
#2013-01-10|1062.19
#2013-01-11|1055.08
#2013-01-14|1055.51
#2013-01-15|1057.60
#2013-01-16|1058.81
#2013-01-17|1057.67
#2013-01-18|1064.91
#2013-01-21|1068.57
#2013-01-22|1069.96
#2013-01-23|1070.18
#2013-01-24|1073.03
#2013-01-25|1069.41
#2013-01-28|1068.29
#2013-01-29|1069.33
#2013-01-30|1075.09
#2013-01-31|1070.39
#2013-02-01|1071.23
#2013-02-04|1072.72
#2013-02-05|1053.11
#2013-02-06|1058.35
#2013-02-07|1055.00
#2013-02-08|1059.83
#2013-02-11|1059.73
#2013-02-12|1059.80
#2013-02-13|1059.71
#2013-02-14|1066.36
#2013-02-15|1069.10
#2013-02-18|1068.86
#2013-02-19|1061.00
#2013-02-20|1067.78
#2013-02-21|1052.42
#2013-02-22|1051.00
#2013-02-25|1049.33
#2013-02-26|1037.16
#2013-02-27|1047.58
#2013-02-28|1063.20
#2013-03-01|1062.36
#2013-03-04|1048.35
#2013-03-05|1049.79
#2013-03-06|1057.24
#2013-03-07|1060.78
#2013-03-08|1066.54
#2013-03-11| .
#2013-03-12|1059.39
#2013-03-13|1047.60
#2013-03-14|1046.51
#2013-03-15|1036.51
#2013-03-18|1018.05
#2013-03-19|1024.11
#2013-03-20|1027.26
#2013-03-21|1031.16
#2013-03-22|1029.60
#2013-03-25|1031.31
#2013-03-26|1035.47
#2013-03-27|1044.51
#2013-03-28|1041.65
#2013-03-29| .
#2013-04-01|1041.52
#2013-04-02|1045.86
#2013-04-03|1046.61
#2013-04-04|1046.44
#2013-04-05|1017.01
#2013-04-08|1014.75
#2013-04-09|1021.23
#2013-04-10|1030.60
#2013-04-11|1035.65
#2013-04-12|1037.71
#2013-04-15|1027.22
#2013-04-16|1022.94
#2013-04-17|1024.47
#2013-04-18|1021.81
#2013-04-19|1036.06
#2013-04-22|1041.48
#2013-04-23|1036.54
#2013-04-24|1050.18
#2013-04-25|1056.57
#2013-04-26|1058.71
#2013-04-29|1058.52
#2013-04-30|1062.26
#2013-05-01|1062.35
#2013-05-02|1059.67
#2013-05-03|1064.44
#2013-05-06|1075.05
#2013-05-07|1078.30
#2013-05-08|1081.78
#2013-05-09|1081.91
#2013-05-10|1087.16
#2013-05-13|1076.96
#2013-05-14|1074.35
#2013-05-15|1080.85
#2013-05-16|1080.75
#2013-05-17|1080.88
#2013-05-20|1097.35
#2013-05-21|1092.67
#2013-05-22|1089.42
#2013-05-23|1063.48
#2013-05-24|1064.87
#2013-05-27|1066.54
#2013-05-28|1074.89
#2013-05-29|1055.98
#2013-05-30|1044.81
#2013-05-31|1044.76
#2013-06-03|1039.67
#2013-06-04|1043.09
#2013-06-05|1023.94
#2013-06-06|1010.34
#2013-06-07|1003.90
#2013-06-10|1008.63
#2013-06-11| 993.87
#2013-06-12| 993.79
#2013-06-13| 982.75
#2013-06-14| 995.40
#2013-06-17|1012.32
#2013-06-18|1015.05
#2013-06-19|1008.34
#2013-06-20| 983.94
#2013-06-21| 969.58
#2013-06-24| 948.83
#2013-06-25| 951.07
#2013-06-26| 970.34
#2013-06-27| 974.39
#2013-06-28| 985.45
#2013-07-01| 985.57
#2013-07-02| 989.41
#2013-07-03| 967.69
#2013-07-04| 975.32
#2013-07-05| 989.94
#2013-07-08| 976.57
#2013-07-09| 981.34
#2013-07-10| 990.86
#2013-07-11|1011.04
#2013-07-12|1007.29
#2013-07-15|1005.31
#2013-07-16|1006.02
#2013-07-17|1005.50
#2013-07-18|1003.84
#2013-07-19|1004.15
#2013-07-22|1010.08
#2013-07-23|1026.31
#2013-07-24|1032.25
#2013-07-25|1027.91
#2013-07-26|1026.15
#2013-07-29|1022.69
#2013-07-30|1026.98
#2013-07-31|1026.23
#2013-08-01|1036.86
#2013-08-02|1045.94
#2013-08-05|1045.88
#2013-08-06|1037.54
#2013-08-07|1027.21
#2013-08-08|1028.83
#2013-08-09|1035.68
#2013-08-12|1047.92
#2013-08-13|1056.25
#2013-08-14|1056.27
#2013-08-15|1054.42
#2013-08-16|1053.47
#2013-08-19|1047.86
#2013-08-20|1024.64
#2013-08-21|1018.58
#2013-08-22|1016.24
#2013-08-23|1018.28
#2013-08-26|1022.14
#2013-08-27|1014.87
#2013-08-28|1001.35
#2013-08-29|1009.28
#2013-08-30|1015.70
#2013-09-02|1030.01
#2013-09-03|1037.16
#2013-09-04|1033.87
#2013-09-05|1043.86
#2013-09-06|1039.67
#2013-09-09|1044.26
#2013-09-10|1047.73
#2013-09-11|1049.75
#2013-09-12|1047.23
#2013-09-13|1045.32
#2013-09-16|1059.84
#2013-09-17|1060.78
#2013-09-18|1064.79
#2013-09-19|1085.15
#2013-09-20|1085.24
#2013-09-23|1078.96
#2013-09-24|1072.09
#2013-09-25|1074.75
#2013-09-26|1072.95
#2013-09-27|1077.35
#2013-09-30|1067.52
#2013-10-01|1067.72
#2013-10-02|1078.11
#2013-10-03|1084.71
#2013-10-04|1081.08
#2013-10-07|1076.92
#2013-10-08|1083.64
#2013-10-09|1079.98
#2013-10-10|1078.59
#2013-10-11|1088.29
#2013-10-14|1088.25
#2013-10-15|1094.10
#2013-10-16|1089.10
#2013-10-17|1089.17
#2013-10-18|1105.58
#2013-10-21|1107.29
#2013-10-22|1103.04
#2013-10-23|1098.01
#2013-10-24|1092.28
#2013-10-25|1086.35
#2013-10-28|1085.83
#2013-10-29|1078.76
#2013-10-30|1096.86
#2013-10-31|1092.33
#2013-11-01|1097.02
#2013-11-04|1095.80
#2013-11-05|1087.36
#2013-11-06|1087.52
#2013-11-07|1082.68
#2013-11-08|1078.22
#2013-11-11|1085.81
#2013-11-12|1078.45
#2013-11-13|1068.96
#2013-11-14|1076.05
#2013-11-15|1086.84
#2013-11-18|1102.63
#2013-11-19|1099.72
#2013-11-20|1100.91
#2013-11-21|1097.62
#2013-11-22|1101.40
#2013-11-25|1100.96
#2013-11-26|1103.20
#2013-11-27|1107.31
#2013-11-28|1106.10
#2013-11-29|1106.83
#2013-12-02|1112.11
#2013-12-03|1112.61
#2013-12-04|1107.62
#2013-12-05|1106.04
#2013-12-06|1101.58
#2013-12-09|1104.61
#2013-12-10|1100.55
#2013-12-11|1085.82
#2013-12-12|1089.32
#2013-12-13|1089.44
#2013-12-16|1089.50
#2013-12-17|1091.89
#2013-12-18|1095.13
#2013-12-19|1085.12
#2013-12-20|1083.96
#2013-12-23|1090.91
#2013-12-24|1100.06
#2013-12-25|1100.06
#2013-12-26|1099.96
#2013-12-27|1099.61
#2013-12-30|1101.81
#2013-12-31|1108.38
#2014-01-01|1108.38
#2014-01-02|1112.91
#2014-01-03|1096.12
#2014-01-06|1092.61
#2014-01-07|1098.60
#2014-01-08|1105.71
#2014-01-09|1100.61
#2014-01-10|1100.09
#2014-01-13|1097.01
#2014-01-14|1093.66
#2014-01-15|1095.67
#2014-01-16|1099.70
#2014-01-17|1113.33
#2014-01-20|1105.06
#2014-01-21|1105.42
#2014-01-22|1100.89
#2014-01-23|1087.54
#2014-01-24|1072.36
#2014-01-27|1053.54
#2014-01-28|1053.64
#2014-01-29|1052.85
#2014-01-30|1047.55
#2014-01-31|1047.58
#2014-02-03|1047.64
#2014-02-04|1030.22
#2014-02-05|1019.38
#2014-02-06|1033.81
#2014-02-07|1041.67
#2014-02-10|1039.76
#2014-02-11|1054.17
#2014-02-12|1069.23
#2014-02-13|1064.57
#2014-02-14|1066.71
#2014-02-17|1064.05
#2014-02-18|1068.80
#2014-02-19|1070.50
#2014-02-20|1063.80
#2014-02-21|1071.91
#2014-02-24|1063.88
#2014-02-25|1067.51
#2014-02-26|1072.34
#2014-02-27|1085.35
#2014-02-28|1088.95
#2014-03-03|1080.99
#2014-03-04|1087.68
#2014-03-05|1088.94
#2014-03-06|1093.58
#2014-03-07|1090.59
#2014-03-10|1077.37
#2014-03-11|1083.36
#2014-03-12|1069.47
#2014-03-13|1063.82
#2014-03-14|1051.67
#2014-03-17|1053.84
#2014-03-18|1057.49
#2014-03-19|1060.55
#2014-03-20|1041.33
#2014-03-21|1049.05
#2014-03-24|1056.36
#2014-03-25|1053.25
#2014-03-26|1055.47
#2014-03-27|1054.40
#2014-03-28|1061.11
#2014-03-31|1067.70
#2014-04-01|1090.49
#2014-04-02|1102.71
#2014-04-03|1107.65
#2014-04-04|1108.61
#2014-04-07|1094.58
#2014-04-08|1095.50
#2014-04-09|1103.39
#2014-04-10|1119.90
#2014-04-11|1125.66
#2014-04-14|1127.64
#2014-04-15|1113.40
#2014-04-16|1112.74
#2014-04-17|1117.38
#2014-04-18|1117.37
#2014-04-21|1117.44
#2014-04-22|1117.86
#2014-04-23|1112.06
#2014-04-24|1115.81
#2014-04-25|1098.58
#2014-04-28|1091.90
#2014-04-29|1099.78
#2014-04-30|1085.45
#2014-05-01|1085.42
#2014-05-02|1095.81
#2014-05-05|1086.10
#2014-05-06|1086.13
#2014-05-07|1072.42
#2014-05-08|1062.41
#2014-05-09|1070.13
#2014-05-12|1086.87
#2014-05-13|1092.69
#2014-05-14|1097.31
#2014-05-15|1101.51
#2014-05-16|1100.21
#2014-05-19|1097.29
#2014-05-20|1100.31
#2014-05-21|1099.17
#2014-05-22|1103.31
#2014-05-23|1108.41
#2014-05-26|1108.68
#2014-05-27|1108.45
#2014-05-28|1111.01
#2014-05-29|1112.46
#2014-05-30|1118.81
#2014-06-02|1118.68
#2014-06-03|1125.72
#2014-06-04|1122.53
#2014-06-05|1122.86
#2014-06-06|1114.35
#2014-06-09|1117.05
#2014-06-10|1118.44
#2014-06-11|1116.01
#2014-06-12|1115.81
#2014-06-13|1121.22
#2014-06-16|1118.77
#2014-06-17|1111.57
#2014-06-18|1108.18
#2014-06-19|1112.17
#2014-06-20|1112.05
#2014-06-23|1098.43
#2014-06-24|1104.13
#2014-06-25|1107.37
#2014-06-26|1121.25
#2014-06-27|1127.47
#2014-06-30|1126.70
#2014-07-01|1126.74
#2014-07-02|1147.73
#2014-07-03|1144.76
#2014-07-04|1146.12
#2014-07-07|1145.80
#2014-07-08|1142.75
#2014-07-09|1129.42
#2014-07-10|1132.62
#2014-07-11|1133.97
#2014-07-14|1131.05
#2014-07-15|1134.74
#2014-07-16|1138.32
#2014-07-17|1136.64
#2014-07-18|1133.58
#2014-07-21|1136.16
#2014-07-22|1147.55
#2014-07-23|1154.08
#2014-07-24|1159.21
#2014-07-25|1159.66
#2014-07-28|1163.90
#2014-07-29|1173.65
#2014-07-30|1179.40
#2014-07-31|1183.54
#2014-08-01|1171.68
#2014-08-04|1174.04
#2014-08-05|1169.60
#2014-08-06|1168.97
#2014-08-07|1162.63
#2014-08-08|1157.98
#2014-08-11|1169.88
#2014-08-12|1172.60
#2014-08-13|1179.35
#2014-08-14|1181.58
#2014-08-15|1181.71
#2014-08-18|1178.68
#2014-08-19|1193.34
#2014-08-20|1205.93
#2014-08-21|1195.92
#2014-08-22|1198.06
#2014-08-25|1199.58
#2014-08-26|1194.27
#2014-08-27|1186.94
#2014-08-28|1176.36
#2014-08-29|1173.13
#2014-09-01|1174.51
#2014-09-02|1176.72
#2014-09-03|1195.48
#2014-09-04|1194.91
#2014-09-05|1189.89
#2014-09-08|1186.49
#2014-09-09|1186.48
#2014-09-10|1174.47
#2014-09-11|1175.69
#2014-09-12|1171.15
#2014-09-15|1160.32
#2014-09-16|1152.07
#2014-09-17|1151.80
#2014-09-18|1146.59
#2014-09-19|1152.25
#2014-09-22|1138.98
#2014-09-23|1135.19
#2014-09-24|1135.95
#2014-09-25|1129.06
#2014-09-26|1129.95
#2014-09-29|1099.77
#2014-09-30|1090.58
#2014-10-01|1090.56
#2014-10-02|1090.99
#2014-10-03|1097.79
#2014-10-06|1116.26
#2014-10-07|1123.67
#2014-10-08|1114.65
#2014-10-09|1128.04
#2014-10-10|1111.98
#2014-10-13|1117.37
#2014-10-14|1112.83
#2014-10-15|1118.72
#2014-10-16|1111.22
#2014-10-17|1115.79
#2014-10-20|1114.86
#2014-10-21|1118.22
#2014-10-22|1133.90
#2014-10-23|1132.38
#2014-10-24|1130.20
#2014-10-27|1118.64
#2014-10-28|1129.60
#2014-10-29|1141.69
#2014-10-30|1139.76
#2014-10-31|1152.45
#2014-11-03|1152.53
#2014-11-04|1146.67
#2014-11-05|1139.35
#2014-11-06|1135.44
#2014-11-07|1134.12
#2014-11-10|1146.68
#2014-11-11|1152.88
#2014-11-12|1158.00
#2014-11-13|1166.30
#2014-11-14|1172.38
#2014-11-17|1162.86
#2014-11-18|1147.38
#2014-11-19|1141.85
#2014-11-20|1138.56
#2014-11-21|1141.81
#2014-11-24|1154.01
#2014-11-25|1153.35
#2014-11-26|1162.67
#2014-11-27|1157.79
#2014-11-28|1155.16
#2014-12-01|1130.99
#2014-12-02|1136.51
#2014-12-03|1125.37
#2014-12-04|1127.94
#2014-12-05|1136.31
#2014-12-08|1125.05
#2014-12-09|1112.67
#2014-12-10|1119.25
#2014-12-11|1110.95
#2014-12-12|1113.37
#2014-12-15|1104.33
#2014-12-16|1089.56
#2014-12-17|1072.01
#2014-12-18|1079.23
#2014-12-19|1090.47
#2014-12-22|1091.50
#2014-12-23|1092.62
#2014-12-24|1101.16
#2014-12-25|1101.16
#2014-12-26|1101.23
#2014-12-29|1110.48
#2014-12-30|1103.36
#2014-12-31|1106.52
#2015-01-01|1106.52
#2015-01-02|1113.18
#2015-01-05|1106.53
#2015-01-06|1091.71
#2015-01-07|1096.45
#2015-01-08|1101.63
#2015-01-09|1105.03
#2015-01-12|1120.26
#2015-01-13|1131.57
#2015-01-14|1129.71
#2015-01-15|1137.25
#2015-01-16|1127.81
#2015-01-19|1120.38
#2015-01-20|1122.28
#2015-01-21|1128.77
#2015-01-22|1130.80
#2015-01-23|1145.22
#2015-01-26|1151.26
#2015-01-27|1157.93
#2015-01-28|1164.04
#2015-01-29|1158.17
#2015-01-30|1157.38
#2015-02-02|1159.07
#2015-02-03|1151.01
#2015-02-04|1152.06
#2015-02-05|1149.15
#2015-02-06|1153.72
#2015-02-09|1146.74
#2015-02-10|1148.36
#2015-02-11|1146.44
#2015-02-12|1138.46
#2015-02-13|1147.60
#2015-02-16|1151.52
#2015-02-17|1152.24
#2015-02-18|1156.53
#2015-02-19|1156.71
#2015-02-20|1156.47
#2015-02-23|1155.16
#2015-02-24|1155.84
#2015-02-25|1155.07
#2015-02-26|1154.80
#2015-02-27|1152.85
#2015-03-02|1160.21
#2015-03-03|1166.81
#2015-03-04|1161.50
#2015-03-05|1148.92
#2015-03-06|1152.64
#2015-03-09|1143.28
#2015-03-10|1133.12
#2015-03-11|1128.21
#2015-03-12|1126.06
#2015-03-13|1120.52
#2015-03-16|1117.96
#2015-03-17|1113.95
#2015-03-18|1119.02
#2015-03-19|1135.79
#2015-03-20|1134.15
#2015-03-23|1134.69
#2015-03-24|1137.32
#2015-03-25|1148.94
#2015-03-26|1147.75
#2015-03-27|1152.41
#2015-03-30|1164.61
#2015-03-31|1165.93
#2015-04-01|1173.84
#2015-04-02|1180.47
#2015-04-03|1180.61
#2015-04-06|1180.50
#2015-04-07|1180.64
#2015-04-08|1221.61
#2015-04-09|1256.28
#2015-04-10|1271.40
#2015-04-13|1291.67
#2015-04-14|1279.20
#2015-04-15|1269.30
#2015-04-16|1272.67
#2015-04-17|1272.65
#2015-04-20|1246.09
#2015-04-21|1261.75
#2015-04-22|1266.62
#2015-04-23|1270.85
#2015-04-24|1279.27
#2015-04-27|1294.74
#2015-04-28|1294.38
#2015-04-29|1291.92
#2015-04-30|1294.56
#2015-05-01|1294.61
#2015-05-04|1307.80
#2015-05-05|1295.68
#2015-05-06|1287.73
#2015-05-07|1276.30
#2015-05-08|1284.64
#2015-05-11|1288.87
#2015-05-12|1277.49
#2015-05-13|1275.31
#2015-05-14|1275.28
#2015-05-15|1302.78
#2015-05-18|1301.24
#2015-05-19|1301.69
#2015-05-20|1293.50
#2015-05-21|1281.37
#2015-05-22|1291.82
#2015-05-25|1291.75
#2015-05-26|1311.89
#2015-05-27|1303.29
#2015-05-28|1281.97
#2015-05-29|1280.01
#2015-06-01|1285.09
#2015-06-02|1272.04
#2015-06-03|1267.37
#2015-06-04|1263.70
#2015-06-05|1254.68
#2015-06-08|1242.56
#2015-06-09|1223.77
#2015-06-10|1212.57
#2015-06-11|1218.45
#2015-06-12|1234.44
#2015-06-15|1220.38
#2015-06-16|1212.07
#2015-06-17|1219.91
#2015-06-18|1221.42
#2015-06-19|1229.85
#2015-06-22|1237.64
#2015-06-23|1241.15
#2015-06-24|1235.56
#2015-06-25|1233.91
#2015-06-26|1216.81
#2015-06-29|1185.33
#2015-06-30|1193.87
#2015-07-01|1193.90
#2015-07-02|1204.97
#2015-07-03|1184.98
#2015-07-06|1143.95
#2015-07-07|1128.65
#2015-07-08|1066.98
#2015-07-09|1126.65
#2015-07-10|1145.08
#2015-07-13|1167.18
#2015-07-14|1165.08
#2015-07-15|1158.63
#2015-07-16|1163.33
#2015-07-17|1175.22
#2015-07-20|1171.16
#2015-07-21|1172.18
#2015-07-22|1161.97
#2015-07-23|1171.77
#2015-07-24|1165.14
#2015-07-27|1129.81
#2015-07-28|1136.42
#2015-07-29|1142.71
#2015-07-30|1140.26
#2015-07-31|1148.30
#2015-08-03|1132.00
#2015-08-04|1137.58
#2015-08-05|1140.56
#2015-08-06|1135.10
#2015-08-07|1143.19
#2015-08-10|1142.83
#2015-08-11|1139.55
#2015-08-12|1115.28
#2015-08-13|1112.24
#2015-08-14|1113.52
#2015-08-17|1103.89
#2015-08-18|1087.89
#2015-08-19|1072.42
#2015-08-20|1051.43
#2015-08-21|1033.09
#2015-08-24| 977.25
#2015-08-25| 987.23
#2015-08-26| 980.90
#2015-08-27|1010.92
#2015-08-28|1010.84
#2015-08-31|1005.94
#2015-09-01| 991.69
#2015-09-02| 980.93
#2015-09-03| 980.76
#2015-09-04| 981.97
#2015-09-07| 975.17
#2015-09-08|1004.26
#2015-09-09|1036.86
#2015-09-10|1014.98
#2015-09-11|1014.54
#2015-09-14|1015.58
#2015-09-15|1004.04
#2015-09-16|1024.53
#2015-09-17|1020.91
#2015-09-18|1033.38
#2015-09-21|1029.76
#2015-09-22|1038.38
#2015-09-23|1015.83
#2015-09-24|1009.36
#2015-09-25|1010.61
#2015-09-28|1010.62
#2015-09-29| 984.42
#2015-09-30| 995.00
#2015-10-01| 995.00
#2015-10-02|1022.44
#2015-10-05|1032.59
#2015-10-06|1029.17
#2015-10-07|1049.61
#2015-10-08|1043.35
#2015-10-09|1045.31
#2015-10-12|1057.61
#2015-10-13|1056.19
#2015-10-14|1053.83
#2015-10-15|1074.06
#2015-10-16|1081.70
#2015-10-19|1079.94
#2015-10-20|1076.26
#2015-10-21|1076.24
#2015-10-22|1073.47
#2015-10-23|1086.13
#2015-10-26|1083.32
#2015-10-27|1084.75
#2015-10-28|1080.00
#2015-10-29|1075.03
#2015-10-30|1066.82
#2015-11-02|1056.38
#2015-11-03|1065.79
#2015-11-04|1084.97
#2015-11-05|1082.29
#2015-11-06|1078.20
#2015-11-09|1069.77
#2015-11-10|1054.18
#2015-11-11|1051.82
#2015-11-12|1074.37
#2015-11-13|1056.23
#2015-11-16|1040.38
#2015-11-17|1050.82
#2015-11-18|1046.63
#2015-11-19|1058.45
#2015-11-20|1067.92
#2015-11-23|1063.66
#2015-11-24|1060.80
#2015-11-25|1056.09
#2015-11-26|1053.56
#2015-11-27|1035.62
#2015-11-30|1031.66
#2015-12-01|1049.07
#2015-12-02|1055.43
#2015-12-03|1051.23
#2015-12-04|1048.57
#2015-12-07|1050.00
#2015-12-08|1040.32
#2015-12-09|1036.22
#2015-12-10|1031.57
#2015-12-11|1021.28
#2015-12-14|1015.37
#2015-12-15|1012.91
#2015-12-16|1025.37
#2015-12-17|1032.29
#2015-12-18|1027.97
#2015-12-21|1027.96
#2015-12-22|1031.70
#2015-12-23|1038.80
#2015-12-24|1042.17
#2015-12-25|1042.17
#2015-12-28|1034.78
#2015-12-29|1038.26
#2015-12-30|1036.92
#2015-12-31|1039.50
#2016-01-01|1039.50
#2016-01-04|1013.48
#2016-01-05|1009.75
#2016-01-06|1003.43
#2016-01-07| 976.28
#2016-01-08| 974.43
#2016-01-11| 949.30
#2016-01-12| 942.58
#2016-01-13| 953.97
#2016-01-14| 945.58
#2016-01-15| 932.80
#2016-01-18| 919.62
#2016-01-19| 934.29
#2016-01-20| 898.63
#2016-01-21| 881.15
#2016-01-22| 906.49
#2016-01-25| 916.72
#2016-01-26| 898.85
#2016-01-27| 906.72
#2016-01-28| 910.95
#2016-01-29| 930.28
#2016-02-01| 925.88
#2016-02-02| 921.99
#2016-02-03| 902.93
#2016-02-04| 912.36
#2016-02-05| 911.04
#2016-02-08| 911.45
#2016-02-09| 910.27
#2016-02-10| 911.22
#2016-02-11| 888.32
#2016-02-12| 884.18
#2016-02-15| 904.73
#2016-02-16| 910.97
#2016-02-17| 907.83
#2016-02-18| 925.91
#2016-02-19| 927.90
#2016-02-22| 940.99
#2016-02-23| 938.22
#2016-02-24| 931.55
#2016-02-25| 919.53
#2016-02-26| 938.75
#2016-02-29| 925.61
#2016-03-01| 937.22
#2016-03-02| 963.99
#2016-03-03| 965.31
#2016-03-04| 976.29
#2016-03-07| 971.91
#2016-03-08| 965.79
#2016-03-09| 966.44
#2016-03-10| 965.42
#2016-03-11| 976.22
#2016-03-14| 983.82
#2016-03-15| 980.01
#2016-03-16| 978.58
#2016-03-17| 987.73
#2016-03-18| 996.28
#2016-03-21|1000.58
#2016-03-22|1002.04
#2016-03-23| 998.66
#2016-03-24| 988.42
#2016-03-25| 988.42
#2016-03-28| 988.78
#2016-03-29| 991.82
#2016-03-30|1014.17
#2016-03-31|1012.47
#2016-04-01| 999.12
#2016-04-04| 999.02
#2016-04-05| 989.08
#2016-04-06| 991.27
#2016-04-07| 993.03
#2016-04-08| 998.21
#2016-04-11|1001.76
#2016-04-12|1005.52
#2016-04-13|1024.84
#2016-04-14|1032.40
#2016-04-15|1030.30
#2016-04-18|1023.61
#2016-04-19|1033.26
#2016-04-20|1026.91
#2016-04-21|1037.36
#2016-04-22|1035.05
#2016-04-25|1035.03
#2016-04-26|1035.54
#2016-04-27|1030.78
#2016-04-28|1031.92
#2016-04-29|1020.68
#2016-05-02|1020.43
#2016-05-03|1003.55
#2016-05-04|1000.90
#2016-05-05|1001.36
#2016-05-06| 985.30
#2016-05-09| 988.42
#2016-05-10| 991.35
#2016-05-11| 983.44
#2016-05-12| 976.37
#2016-05-13| 964.01
#2016-05-16| 966.97
#2016-05-17| 974.87
#2016-05-18| 961.94
#2016-05-19| 955.49
#2016-05-20| 964.01
#2016-05-23| 959.92
#2016-05-24| 960.30
#2016-05-25| 976.73
#2016-05-26| 978.72
#2016-05-27| 983.69
#2016-05-30| 986.67
#2016-05-31| 996.54
#2016-06-01| 993.91
#2016-06-02| 999.81
#2016-06-03|1006.51
#2016-06-06|1011.34
#2016-06-07|1019.48
#2016-06-08|1017.82
#2016-06-09|1017.93
#2016-06-10|1010.49
#2016-06-13| 986.40
#2016-06-14| 980.94
#2016-06-15| 982.80
#2016-06-16| 968.89
#2016-06-17| 973.49
#2016-06-20| 986.20
#2016-06-21| 988.35
#2016-06-22| 992.69
#2016-06-23| 996.79
#2016-06-24| 973.93
#2016-06-27| 972.32
#2016-06-28| 969.52
#2016-06-29| 983.64
#2016-06-30|1000.51
#2016-07-01|1000.42
#2016-07-04|1013.13
#2016-07-05|1001.69
#2016-07-06| 994.37
#2016-07-07|1002.12
#2016-07-08| 997.11
#2016-07-11|1007.85
#2016-07-12|1023.37
#2016-07-13|1026.60
#2016-07-14|1034.68
#2016-07-15|1040.58
#2016-07-18|1049.76
#2016-07-19|1049.68
#2016-07-20|1059.01
#2016-07-21|1064.37
#2016-07-22|1061.59
#2016-07-25|1063.44
#2016-07-26|1075.77
#2016-07-27|1075.57
#2016-07-28|1072.41
#2016-07-29|1058.46
#2016-08-01|1067.84
#2016-08-02|1067.74
#2016-08-03|1049.42
#2016-08-04|1053.45
#2016-08-05|1067.52
#2016-08-08|1079.48
#2016-08-09|1078.17
#2016-08-10|1076.99
#2016-08-11|1079.21
#2016-08-12|1084.23
#2016-08-15|1087.42
#2016-08-16|1083.89
#2016-08-17|1080.96
#2016-08-18|1082.36
#2016-08-19|1074.71
#2016-08-22|1076.80
#2016-08-23|1079.23
#2016-08-24|1073.38
#2016-08-25|1072.53
#2016-08-26|1075.97
#2016-08-29|1067.67
#2016-08-30|1075.71
#2016-08-31|1076.48
#2016-09-01|1082.49
#2016-09-02|1089.87
#2016-09-05|1103.37
#2016-09-06|1106.34
#2016-09-07|1108.34
#2016-09-08|1119.37
#2016-09-09|1130.07
#2016-09-12|1099.22
#2016-09-13|1092.56
#2016-09-14|1092.76
#2016-09-15|1104.79
#2016-09-16|1104.76
#2016-09-19|1115.16
#2016-09-20|1111.85
#2016-09-21|1114.84
#2016-09-22|1120.15
#2016-09-23|1118.47
#2016-09-26|1104.32
#2016-09-27|1113.93
#2016-09-28|1116.70
#2016-09-29|1120.52
#2016-09-30|1106.08
#2016-10-03|1117.58
#2016-10-04|1120.94
#2016-10-05|1122.16
#2016-10-06|1125.27
#2016-10-07|1122.92
#2016-10-10|1122.80
#2016-10-11|1107.96
#2016-10-12|1103.99
#2016-10-13|1091.95
#2016-10-14|1101.51
#2016-10-17|1092.84
#2016-10-18|1105.90
#2016-10-19|1104.07
#2016-10-20|1106.69
#2016-10-21|1106.80
#2016-10-24|1116.76
#2016-10-25|1118.47
#2016-10-26|1110.07
#2016-10-27|1102.80
#2016-10-28|1095.27
#2016-10-31|1091.37
#2016-11-01|1099.36
#2016-11-02|1087.40
#2016-11-03|1081.05
#2016-11-04|1079.59
#2016-11-07|1072.67
#2016-11-08|1077.81
#2016-11-09|1061.42
#2016-11-10|1076.47
#2016-11-11|1064.55
#2016-11-14|1050.42
#2016-11-15|1050.77
#2016-11-16|1050.06
#2016-11-17|1056.39
#2016-11-18|1059.07
#2016-11-21|1060.40
#2016-11-22|1066.90
#2016-11-23|1067.91
#2016-11-24|1065.47
#2016-11-25|1067.20
#2016-11-28|1068.43
#2016-11-29|1069.49
#2016-11-30|1075.78
#2016-12-01|1069.07
#2016-12-02|1053.35
#2016-12-05|1052.69
#2016-12-06|1056.81
#2016-12-07|1056.64
#2016-12-08|1057.44
#2016-12-09|1048.51
#2016-12-12|1035.99
#2016-12-13|1038.03
#2016-12-14|1036.36
#2016-12-15|1020.18
#2016-12-16|1019.16
#2016-12-19|1009.61
#2016-12-20|1006.89
#2016-12-21|1008.43
#2016-12-22|1005.99
#2016-12-23|1000.51
#2016-12-26|1000.51
#2016-12-27|1000.43
#2016-12-28|1001.10
#2016-12-29| 999.22
#2016-12-30|1009.61
#2017-01-02|1009.61
#2017-01-03|1020.03
#2017-01-04|1019.32
#2017-01-05|1031.80
#2017-01-06|1032.80
#2017-01-09|1038.34
#2017-01-10|1052.55
#2017-01-11|1059.31
#2017-01-12|1052.27
#2017-01-13|1055.75
#2017-01-16|1050.17
#2017-01-17|1053.55
#2017-01-18|1064.44
#2017-01-19|1061.96
#2017-01-20|1057.71
#2017-01-23|1058.76
#2017-01-24|1062.50
#2017-01-25|1066.75
#2017-01-26|1075.09
#2017-01-27|1078.40
#2017-01-30|1078.54
#2017-01-31|1078.29
#2017-02-01|1076.12
#2017-02-02|1068.60
#2017-02-03|1069.55
#2017-02-06|1073.29
#2017-02-07|1074.08
#2017-02-08|1081.37
#2017-02-09|1079.96
#2017-02-10|1080.93
#2017-02-13|1082.95
#2017-02-14|1089.31
#2017-02-15|1094.35
#2017-02-16|1092.82
#2017-02-17|1094.91
#2017-02-20|1095.51
#2017-02-21|1096.21
#2017-02-22|1105.15
#2017-02-23|1107.58
#2017-02-24|1104.25
#2017-02-27|1110.36
#2017-02-28|1103.01
#2017-03-01|1112.18
#2017-03-02|1110.03
#2017-03-03|1101.14
#2017-03-06|1102.24
#2017-03-07|1102.33
#2017-03-08|1107.34
#2017-03-09|1099.29
#2017-03-10|1105.15
#2017-03-13|1103.95
#2017-03-14|1102.59
#2017-03-15|1105.31
#2017-03-16|1121.48
#2017-03-17|1124.55
#2017-03-20|1130.33
#2017-03-21|1132.59
#2017-03-22|1125.76
#2017-03-23|1134.08
#2017-03-24|1132.90
#2017-03-27|1123.30
#2017-03-28|1129.53
#2017-03-29|1130.93
#2017-03-30|1130.84
#2017-03-31|1124.57
#2017-04-03|1131.94
#2017-04-04|1131.95
#2017-04-05|1141.55
#2017-04-06|1140.84
#2017-04-07|1141.17
#2017-04-10|1142.65
#2017-04-11|1134.94
#2017-04-12|1143.26
#2017-04-13|1142.43
#2017-04-14|1142.43
#2017-04-17|1142.49
#2017-04-18|1127.97
#2017-04-19|1120.05
#2017-04-20|1126.44
#2017-04-21|1124.84
#2017-04-24|1125.69
#2017-04-25|1135.71
#2017-04-26|1145.80
#2017-04-27|1154.55
#2017-04-28|1152.12
#2017-05-01|1152.05
#2017-05-02|1156.08
#2017-05-03|1156.09
#2017-05-04|1156.65
#2017-05-05|1147.39
#2017-05-08|1151.71
#2017-05-09|1165.05
#2017-05-10|1166.45
#2017-05-11|1168.84
#2017-05-12|1164.75
#2017-05-15|1168.72
#2017-05-16|1165.93
#2017-05-17|1164.55
#2017-05-18|1158.00
#2017-05-19|1158.79
#2017-05-22|1161.02
#2017-05-23|1161.17
#2017-05-24|1166.24
#2017-05-25|1168.24
#2017-05-26|1169.70
#2017-05-29|1175.08
#2017-05-30|1175.30
#2017-05-31|1182.06
#2017-06-01|1185.90
#2017-06-02|1192.66
#2017-06-05|1189.83
#2017-06-06|1197.28
#2017-06-07|1197.33
#2017-06-08|1203.93
#2017-06-09|1201.84
#2017-06-12|1188.07
#2017-06-13|1196.08
#2017-06-14|1193.65
#2017-06-15|1182.66
#2017-06-16|1182.92
#2017-06-19|1194.75
#2017-06-20|1193.17
#2017-06-21|1188.27
#2017-06-22|1190.88
#2017-06-23|1189.58
#2017-06-26|1195.47
#2017-06-27|1190.91
#2017-06-28|1183.67
#2017-06-29|1191.45
#2017-06-30|1184.91
#2017-07-03|1179.60
#2017-07-04|1162.88
#2017-07-05|1169.46
#2017-07-06|1172.32
#2017-07-07|1171.70
#2017-07-10|1179.19
#2017-07-11|1187.52
#2017-07-12|1190.11
#2017-07-13|1203.49
#2017-07-14|1203.75
#2017-07-17|1201.07
#2017-07-18|1204.65
#2017-07-19|1206.12
#2017-07-20|1210.40
#2017-07-21|1211.72
#2017-07-24|1216.02
#2017-07-25|1215.29
#2017-07-26|1212.94
#2017-07-27|1221.64
#2017-07-28|1217.58
#2017-07-31|1229.09
#2017-08-01|1233.30
#2017-08-02|1237.95
#2017-08-03|1237.86
#2017-08-04|1237.56
#2017-08-07|1236.07
#2017-08-08|1241.29
#2017-08-09|1244.52
#2017-08-10|1230.21
#2017-08-11|1209.49
#2017-08-14|1218.88
#2017-08-15|1216.73
#2017-08-16|1224.77
#2017-08-17|1220.86
#2017-08-18|1211.50
#2017-08-21|1211.05
#2017-08-22|1218.20
#2017-08-23|1218.29
#2017-08-24|1219.32
#2017-08-25|1226.78
#2017-08-28|1225.46
#2017-08-29|1221.90
#2017-08-30|1234.05
#2017-08-31|1242.70
#2017-09-01|1249.55
#2017-09-04|1243.39
#2017-09-05|1243.66
#2017-09-06|1240.18
#2017-09-07|1239.64
#2017-09-08|1249.30
#2017-09-11|1258.77
#2017-09-12|1257.60
#2017-09-13|1258.36
#2017-09-14|1252.55
#2017-09-15|1251.73
#2017-09-18|1266.88
#2017-09-19|1262.71
#2017-09-20|1267.58
#2017-09-21|1265.32
#2017-09-22|1258.07
#2017-09-25|1239.52
#2017-09-26|1237.56
#2017-09-27|1245.31
#2017-09-28|1243.49
#2017-09-29|1248.21
#2017-10-02|1248.43
#2017-10-03|1258.73
#2017-10-04|1267.91
#2017-10-05|1267.38
#2017-10-06|1271.11
#2017-10-09|1268.46
#2017-10-10|1277.28
#2017-10-11|1266.71
#2017-10-12|1273.40
#2017-10-13|1277.26
#2017-10-16|1284.67
#2017-10-17|1285.16
#2017-10-18|1288.51
#2017-10-19|1271.15
#2017-10-20|1278.73
#2017-10-23|1270.51
#2017-10-24|1262.45
#2017-10-25|1265.22
#2017-10-26|1264.39
#2017-10-27|1262.80
#2017-10-30|1255.96
#2017-10-31|1258.08
#2017-11-01|1273.03
#2017-11-02|1271.42
#2017-11-03|1275.97
#2017-11-06|1271.63
#2017-11-07|1282.71
#2017-11-08|1287.25
#2017-11-09|1290.39
#2017-11-10|1291.07
#2017-11-13|1299.44
#2017-11-14|1300.48
#2017-11-15|1291.37
#2017-11-16|1274.76
#2017-11-17|1275.30
#2017-11-20|1273.06
#2017-11-21|1288.03
#2017-11-22|1294.63
#2017-11-23|1307.12
#2017-11-24|1315.30
#2017-11-27|1310.74
#2017-11-28|1302.80
#2017-11-29|1304.59
#2017-11-30|1290.96
#2017-12-01|1294.75
#2017-12-04|1292.76
#2017-12-05|1281.88
#2017-12-06|1264.15
#2017-12-07|1263.79
#2017-12-08|1275.74
#2017-12-11|1286.04
#2017-12-12|1284.38
#2017-12-13|1294.99
#2017-12-14|1289.47
#2017-12-15|1283.12
#2017-12-18|1292.47
#2017-12-19|1295.38
#2017-12-20|1297.16
#2017-12-21|1302.68
#2017-12-22|1309.66
#2017-12-25|1309.66
#2017-12-26|1310.11
#2017-12-27|1314.93
#2017-12-28|1326.04
#2017-12-29|1333.09
#2018-01-01|1333.09
#2018-01-02|1344.64
#2018-01-03|1349.30
#2018-01-04|1352.65
#2018-01-05|1354.64
#2018-01-08|1359.28
#2018-01-09|1367.10
#2018-01-10|1365.71
#2018-01-11|1360.92
#2018-01-12|1368.18
#2018-01-15|1367.00
#2018-01-16|1383.54
#2018-01-17|1386.77
#2018-01-18|1379.30
#2018-01-19|1384.97
#2018-01-22|1396.22
#2018-01-23|1406.35
#2018-01-24|1403.41
#2018-01-25|1400.22
#2018-01-26|1409.26
#2018-01-29|1395.56
#2018-01-30|1392.40
#2018-01-31|1401.03
#2018-02-01|1389.16
#2018-02-02|1385.18
#2018-02-05|1364.64
#2018-02-06|1310.76
#2018-02-07|1305.53
#2018-02-08|1316.74
#2018-02-09|1273.67
#2018-02-12|1277.34
#2018-02-13|1295.58
#2018-02-14|1316.77
#2018-02-15|1328.04
#2018-02-16|1327.81
#2018-02-19|1327.75
#2018-02-20|1331.96
#2018-02-21|1346.43
#2018-02-22|1334.51
#2018-02-23|1347.58
#2018-02-26|1360.20
#2018-02-27|1362.21
#2018-02-28|1357.76
#2018-03-01|1366.29
#2018-03-02|1351.88
#2018-03-05|1319.12
#2018-03-06|1338.21
#2018-03-07|1322.74
#2018-03-08|1346.91
#2018-03-09|1359.30
#2018-03-12|1379.96
#2018-03-13|1378.03
#2018-03-14|1370.69
#2018-03-15|1373.60
#2018-03-16|1368.51
#2018-03-19|1367.57
#2018-03-20|1367.95
#2018-03-21|1360.62
#2018-03-22|1349.71
#2018-03-23|1322.90
#2018-03-26|1330.08
#2018-03-27|1337.37
#2018-03-28|1310.70
#2018-03-29|1317.23
#2018-03-30|1317.23
#2018-04-02|1317.19
#2018-04-03|1319.99
#2018-04-04|1305.33
#2018-04-05|1305.34
#2018-04-06|1314.66
#2018-04-09|1327.40
#2018-04-10|1339.14
#2018-04-11|1350.85
#2018-04-12|1346.30
#2018-04-13|1344.26
#2018-04-16|1322.12
#2018-04-17|1315.14
#2018-04-18|1326.18
#2018-04-19|1334.80
#2018-04-20|1325.61
#2018-04-23|1320.39
#2018-04-24|1331.88
#2018-04-25|1323.82
#2018-04-26|1314.58
#2018-04-27|1325.91
#2018-04-30|1349.33
#2018-05-01|1349.24
#2018-05-02|1347.06
#2018-05-03|1336.16
#2018-05-04|1323.78
#2018-05-07|1322.83
#2018-05-08|1337.10
#2018-05-09|1339.75
#2018-05-10|1347.91
#2018-05-11|1364.08
#2018-05-14|1383.35
#2018-05-15|1366.23
#2018-05-16|1356.53
#2018-05-17|1346.87
#2018-05-18|1350.53
#2018-05-21|1370.04
#2018-05-22|1369.93
#2018-05-23|1345.39
#2018-05-24|1348.24
#2018-05-25|1347.48
#2018-05-28|1359.57
#2018-05-29|1346.16
#2018-05-30|1330.08
#2018-05-31|1347.78
#2018-06-01|1339.06
#2018-06-04|1354.78
#2018-06-05|1354.07
#2018-06-06|1361.70
#2018-06-07|1367.53
#2018-06-08|1349.30
#2018-06-11|1353.53
#2018-06-12|1353.61
#2018-06-13|1339.63
#2018-06-14|1327.61
#2018-06-15|1322.84
#2018-06-18|1322.86
#2018-06-19|1287.93
#2018-06-20|1300.80
#2018-06-21|1286.27
#2018-06-22|1291.92
#2018-06-25|1272.37
#2018-06-26|1272.95
#2018-06-27|1252.47
#2018-06-28|1258.55
#2018-06-29|1270.73
#2018-07-02|1270.74
#2018-07-03|1254.66
#2018-07-04|1245.60
#2018-07-05|1242.08
#2018-07-06|1251.41
#2018-07-09|1273.33
#2018-07-10|1272.05
#2018-07-11|1260.28
#2018-07-12|1267.22
#2018-07-13|1270.97
#2018-07-16|1275.09
#2018-07-17|1264.43
#2018-07-18|1261.90
#2018-07-19|1258.84
#2018-07-20|1264.37
#2018-07-23|1267.84
#2018-07-24|1276.71
#2018-07-25|1287.66
#2018-07-26|1283.66
#2018-07-27|1284.95
#2018-07-30|1283.78
#2018-07-31|1280.73
#2018-08-01|1270.19
#2018-08-02|1243.87
#2018-08-03|1237.42
#2018-08-06|1242.37
#2018-08-07|1261.47
#2018-08-08|1267.40
#2018-08-09|1272.84
#2018-08-10|1262.66
#2018-08-13|1246.38
#2018-08-14|1242.67
#2018-08-15|1225.82
#2018-08-16|1219.39
#2018-08-17|1220.05
#2018-08-20|1232.17
#2018-08-21|1237.48
#2018-08-22|1240.09
#2018-08-23|1230.04
#2018-08-24|1223.48
#2018-08-27|1245.51
#2018-08-28|1245.64
#2018-08-29|1255.55
#2018-08-30|1247.36
#2018-08-31|1241.03
#2018-09-03|1233.93
#2018-09-04|1244.20
#2018-09-05|1213.64
#2018-09-06|1199.27
#2018-09-07|1194.60
#2018-09-10|1175.10
#2018-09-11|1168.87
#2018-09-12|1170.99
#2018-09-13|1195.43
#2018-09-14|1210.27
#2018-09-17|1201.17
#2018-09-18|1211.58
#2018-09-19|1220.57
#2018-09-20|1217.68
#2018-09-21|1241.27
#2018-09-24|1221.73
#2018-09-25|1222.17
#2018-09-26|1230.61
#2018-09-27|1227.86
#2018-09-28|1226.40
#2018-10-01|1226.22
#2018-10-02|1197.05
#2018-10-03|1193.03
#2018-10-04|1178.13
#2018-10-05|1171.39
#2018-10-08|1157.01
#2018-10-09|1157.24
#2018-10-10|1156.19
#2018-10-11|1115.77
#2018-10-12|1133.70
#2018-10-15|1125.46
#2018-10-16|1120.12
#2018-10-17|1119.87
#2018-10-18|1126.86
#2018-10-19|1131.44
#2018-10-22|1156.58
#2018-10-23|1120.75
#2018-10-24|1116.51
#2018-10-25|1104.44
#2018-10-26|1096.79
#2018-10-29|1095.88
#2018-10-30|1082.66
#2018-10-31|1094.99
#2018-11-01|1113.34
#2018-11-02|1164.04
#2018-11-05|1136.08
#2018-11-06|1144.96
#2018-11-07|1150.65
#2018-11-08|1150.20
#2018-11-09|1129.20
#2018-11-12|1134.35
#2018-11-13|1144.34
#2018-11-14|1140.73
#2018-11-15|1158.66
#2018-11-16|1158.43
#2018-11-19|1171.01
#2018-11-20|1145.08
#2018-11-21|1149.60
#2018-11-22|1154.48
#2018-11-23|1153.13
#2018-11-26|1173.63
#2018-11-27|1165.49
#2018-11-28|1176.82
#2018-11-29|1169.99
#2018-11-30|1164.66
#2018-12-03|1200.24
#2018-12-04|1206.64
#2018-12-05|1188.73
#2018-12-06|1169.32
#2018-12-07|1167.20
#2018-12-10|1146.11
#2018-12-11|1150.56
#2018-12-12|1165.09
#2018-12-13|1181.16
#2018-12-14|1172.47
#2018-12-17|1170.96
#2018-12-18|1161.65
#2018-12-19|1167.35
#2018-12-20|1156.07
#2018-12-21|1150.85
#2018-12-24|1148.88
#2018-12-25|1148.88
#2018-12-26|1149.50
#2018-12-27|1140.96
#2018-12-28|1144.44
#2018-12-31|1155.62
#2019-01-01|1155.62
#2019-01-02|1128.27
#2019-01-03|1121.18
#2019-01-04|1146.21
#2019-01-07|1153.85
#2019-01-08|1162.63
#2019-01-09|1183.06
#2019-01-10|1187.20
#2019-01-11|1193.13
#2019-01-14|1180.50
#2019-01-15|1202.24
#2019-01-16|1206.70
#2019-01-17|1195.62
#2019-01-18|1210.64
#2019-01-21|1210.36
#2019-01-22|1206.57
#2019-01-23|1208.61
#2019-01-24|1213.78
#2019-01-25|1229.72
#2019-01-28|1229.72
#2019-01-29|1227.85
#2019-01-30|1230.77
#2019-01-31|1245.16
#2019-02-01|1244.13
#2019-02-04|1253.82
#2019-02-05|1253.85
#2019-02-06|1253.85
#2019-02-07|1253.71
#2019-02-08|1260.10
#2019-02-11|1268.92
#2019-02-12|1270.69
#2019-02-13|1287.64
#2019-02-14|1287.97
#2019-02-15|1266.28
#2019-02-18|1283.28
#2019-02-19|1283.63
#2019-02-20|1300.30
#2019-02-21|1310.84
#2019-02-22|1318.41
#2019-02-25|1319.19
#2019-02-26|1310.55
#2019-02-27|1314.90
#2019-02-28|1312.03
#2019-03-01|1315.80
#2019-03-04|1319.45
#2019-03-05|1309.03
#2019-03-06|1312.20
#2019-03-07|1300.65
#2019-03-08|1280.48
#2019-03-11|1291.86
#2019-03-12|1306.53
#2019-03-13|1302.96
#2019-03-14|1299.83
#2019-03-15|1305.49
#2019-03-18|1319.55
#2019-03-19|1320.52
#2019-03-20|1312.22
#2019-03-21|1306.30
#2019-03-22|1314.65
#2019-03-25|1295.60
#2019-03-26|1301.21
#2019-03-27|1308.96
#2019-03-28|1315.68
#2019-03-29|1332.46
#2019-04-01|1357.48
#2019-04-02|1364.71
#2019-04-03|1374.71
#2019-04-04|1368.52
#2019-04-05|1368.42
#2019-04-08|1366.73
#2019-04-09|1368.63
#2019-04-10|1368.97
#2019-04-11|1353.10
#2019-04-12|1352.40
#2019-04-15|1351.11
#2019-04-16|1353.68
#2019-04-17|1349.67
#2019-04-18|1346.66
#2019-04-19|1346.66
#2019-04-22|1346.63
#2019-04-23|1347.33
#2019-04-24|1344.17
#2019-04-25|1338.63
#2019-04-26|1341.29
#2019-04-29|1349.92
#2019-04-30|1340.24
#2019-05-01|1340.28
#2019-05-02|1358.77
#2019-05-03|1365.96
#2019-05-06|1323.72
#2019-05-07|1332.13
#2019-05-08|1315.16
#2019-05-09|1282.67
#2019-05-10|1293.08
#2019-05-13|1292.98
#2019-05-14|1274.48
#2019-05-15|1281.33
#2019-05-16|1285.74
#2019-05-17|1272.01
#2019-05-20|1268.65
#2019-05-21|1258.78
#2019-05-22|1267.70
#2019-05-23|1252.90
#2019-05-24|1257.07
#2019-05-27|1256.69
#2019-05-28|1267.04
#2019-05-29|1259.25
#2019-05-30|1242.95
#2019-05-31|1232.13
#2019-06-03|1224.64
#2019-06-04|1219.70
#2019-06-05|1231.64
#2019-06-06|1238.49
#2019-06-07|1238.33
#2019-06-10|1266.08
#2019-06-11|1277.69
#2019-06-12|1254.63
#2019-06-13|1254.65
#2019-06-14|1245.79
#2019-06-17|1251.93
#2019-06-18|1267.18
#2019-06-19|1300.59
#2019-06-20|1317.04
#2019-06-21|1310.57
#2019-06-24|1313.76
#2019-06-25|1305.76
#2019-06-26|1306.45
#2019-06-27|1325.40
#2019-06-28|1319.49
#2019-07-01|1319.44
#2019-07-02|1344.63
#2019-07-03|1350.23
#2019-07-04|1350.10
#2019-07-05|1351.94
#2019-07-08|1331.77
#2019-07-09|1316.83
#2019-07-10|1317.67
#2019-07-11|1327.45
#2019-07-12|1332.21
#2019-07-15|1331.94
#2019-07-16|1337.61
#2019-07-17|1337.93
#2019-07-18|1335.14
#2019-07-19|1351.04
#2019-07-22|1331.85
#2019-07-23|1334.94
#2019-07-24|1333.34
#2019-07-25|1329.95
#2019-07-26|1318.75
#2019-07-29|1298.49
#2019-07-30|1298.73
#2019-07-31|1280.59
#2019-08-01|1264.04
#2019-08-02|1238.32
#2019-08-05|1197.15
#2019-08-06|1189.94
#2019-08-07|1193.28
#2019-08-08|1204.70
#2019-08-09|1191.95
#2019-08-12|1181.13
#2019-08-13|1150.38
#2019-08-14|1145.43
#2019-08-15|1165.31
#2019-08-16|1188.25
#2019-08-19|1217.27
#2019-08-20|1213.47
#2019-08-21|1213.98
#2019-08-22|1198.90
#2019-08-23|1202.96
#2019-08-26|1173.59
#2019-08-27|1174.83
#2019-08-28|1174.59
#2019-08-29|1181.21
#2019-08-30|1173.82
#2019-09-02|1157.07
#2019-09-03|1155.30
#2019-09-04|1214.36
#2019-09-05|1204.78
#2019-09-06|1214.16
#2019-09-09|1210.75
#2019-09-10|1208.43
#2019-09-11|1225.95
#2019-09-12|1222.16
#2019-09-13|1237.04
#2019-09-16|1221.68
#2019-09-17|1208.09
#2019-09-18|1208.13
#2019-09-19|1190.24
#2019-09-20|1185.89
#2019-09-23|1174.97
#2019-09-24|1178.47
#2019-09-25|1162.31
#2019-09-26|1163.38
#2019-09-27|1163.82
#2019-09-30|1166.20
#2019-10-01|1165.79
#2019-10-02|1169.24
#2019-10-03|1174.13
#2019-10-04|1159.05
#2019-10-07|1159.05
#2019-10-08|1158.36
#2019-10-09|1143.59
#2019-10-10|1142.95
#2019-10-11|1168.78
#2019-10-14|1178.41
#2019-10-15|1176.75
#2019-10-16|1189.68
#2019-10-17|1196.74
#2019-10-18|1188.91
#2019-10-21|1190.10
#2019-10-22|1194.28
#2019-10-23|1185.60
#2019-10-24|1196.90
#2019-10-25|1196.54
#2019-10-28|1211.38
#2019-10-29|1210.59
#2019-10-30|1208.69
#2019-10-31|1222.75
#2019-11-01|1231.99
#2019-11-04|1251.47
#2019-11-05|1255.32
#2019-11-06|1259.46
#2019-11-07|1268.40
#2019-11-08|1260.41
#2019-11-11|1222.86
#2019-11-12|1227.87
#2019-11-13|1201.15
#2019-11-14|1188.57
#2019-11-15|1188.33
#2019-11-18|1202.62
#2019-11-19|1221.69
#2019-11-20|1211.48
#2019-11-21|1193.71
#2019-11-22|1195.35
#2019-11-25|1215.90
#2019-11-26|1210.48
#2019-11-27|1214.52
#2019-11-28|1212.71
#2019-11-29|1193.57
#2019-12-02|1195.39
#2019-12-03|1193.40
#2019-12-04|1176.90
#2019-12-05|1182.58
#2019-12-06|1194.51
#2019-12-09|1188.77
#2019-12-10|1183.13
#2019-12-11|1190.88
#2019-12-12|1210.88
#2019-12-13|1244.94
#2019-12-16|1235.11
#2019-12-17|1243.73
#2019-12-18|1238.37
#2019-12-19|1229.47
#2019-12-20|1232.10
#2019-12-23|1234.93
#2019-12-24|1234.76
#2019-12-25|1234.76
#2019-12-26|1234.77
#2019-12-27|1247.45
#2019-12-30|1253.74
#2019-12-31|1248.27
#2020-01-01|1248.27
#2020-01-02|1268.90
#2020-01-03|1271.46
#2020-01-06|1262.73
#2020-01-07|1267.74
#2020-01-08|1258.04
#2020-01-09|1281.70
#2020-01-10|1287.47
#2020-01-13|1298.38
#2020-01-14|1302.04
#2020-01-15|1300.41
#2020-01-16|1309.06
#2020-01-17|1318.25
#2020-01-20|1301.83
#2020-01-21|1264.39
#2020-01-22|1277.04
#2020-01-23|1257.60
#2020-01-24|1260.71
#2020-01-27|1259.85
#2020-01-28|1260.09
#2020-01-29|1222.70
#2020-01-30|1192.66
#2020-01-31|1188.85
#2020-02-03|1187.57
#2020-02-04|1196.99
#2020-02-05|1202.42
#2020-02-06|1231.36
#2020-02-07|1226.69
#2020-02-10|1215.06
#2020-02-11|1224.84
#2020-02-12|1238.14
#2020-02-13|1234.07
#2020-02-14|1240.98
#2020-02-17|1246.30
#2020-02-18|1230.62
#2020-02-19|1234.65
#2020-02-20|1229.57
#2020-02-21|1216.01
#2020-02-24|1194.60
#2020-02-25|1196.69
#2020-02-26|1190.70
#2020-02-27|1199.02
#2020-02-28|1174.02
#2020-03-02|1172.70
#2020-03-03|1173.10
#2020-03-04|1172.19
#2020-03-05|1198.55
#2020-03-06|1173.98
#2020-03-09|1122.92
#2020-03-10|1134.87
#2020-03-11|1131.31
#2020-03-12|1085.33
#2020-03-13|1070.47
#2020-03-16|1028.38
#2020-03-17|1035.24
#2020-03-18| 989.81
#2020-03-19| 944.21
#2020-03-20| 981.03
#2020-03-23| 924.58
#2020-03-24| 966.01
#2020-03-25|1013.40
#2020-03-26|1010.96
#2020-03-27|1022.27
#2020-03-30|1001.52
#2020-03-31|1026.88
#2020-04-01|1016.25
#2020-04-02|1021.14
#2020-04-03|1026.67
#2020-04-06|1052.48
#2020-04-07|1080.06
#2020-04-08|1070.94
#2020-04-09|1088.43
#2020-04-10|1088.43
#2020-04-13|1088.44
#2020-04-14|1097.45
#2020-04-15|1085.93
#2020-04-16|1078.09
#2020-04-17|1103.61
#2020-04-20|1096.04
#2020-04-21|1070.25
#2020-04-22|1073.90
#2020-04-23|1079.70
#2020-04-24|1069.99
#2020-04-27|1088.70
#2020-04-28|1102.46
#2020-04-29|1103.03
#2020-04-30|1102.78
#2020-05-01|1102.77
#2020-05-04|1060.87
#2020-05-05|1074.26
#2020-05-06|1088.99
#2020-05-07|1080.78
#2020-05-08|1089.05
#2020-05-11|1102.47
#2020-05-12|1087.15
#2020-05-13|1083.17
#2020-05-14|1066.18
#2020-05-15|1069.05
#2020-05-18|1073.45
#2020-05-19|1095.21
#2020-05-20|1095.79
#2020-05-21|1087.02
#2020-05-22|1015.00
#2020-05-25|1013.27
#2020-05-26|1035.52
#2020-05-27|1028.58
#2020-05-28|1017.60
#2020-05-29|1011.90
#2020-06-01|1050.98
#2020-06-02|1071.36
#2020-06-03|1087.74
#2020-06-04|1091.61
#2020-06-05|1115.35
#2020-06-08|1121.80
#2020-06-09|1139.61
#2020-06-10|1135.28
#2020-06-11|1109.47
#2020-06-12|1110.34
#2020-06-15|1082.37
#2020-06-16|1106.07
#2020-06-17|1115.24
#2020-06-18|1118.10
#2020-06-19|1127.82
#2020-06-22|1122.77
#2020-06-23|1138.45
#2020-06-24|1136.35
#2020-06-25|1136.31
#2020-06-26|1125.36
#2020-06-29|1110.38
#2020-06-30|1118.42
#2020-07-01|1118.38
#2020-07-02|1150.30
#2020-07-03|1153.71
#2020-07-06|1184.49
#2020-07-07|1165.14
#2020-07-08|1168.56
#2020-07-09|1166.03
#2020-07-10|1151.23
#2020-07-13|1153.13
#2020-07-14|1148.05
#2020-07-15|1144.38
#2020-07-16|1122.36
#2020-07-17|1131.45
#2020-07-20|1125.54
#2020-07-21|1152.08
#2020-07-22|1126.61
#2020-07-23|1135.87
#2020-07-24|1110.79
#2020-07-27|1106.60
#2020-07-28|1115.65
#2020-07-29|1119.44
#2020-07-30|1116.97
#2020-07-31|1118.92
#2020-08-03|1116.96
#2020-08-04|1142.42
#2020-08-05|1146.42
#2020-08-06|1142.23
#2020-08-07|1132.14
#2020-08-10|1130.73
#2020-08-11|1152.28
#2020-08-12|1165.34
#2020-08-13|1168.84
#2020-08-14|1169.22
#2020-08-17|1176.06
#2020-08-18|1174.25
#2020-08-19|1168.46
#2020-08-20|1149.74
#2020-08-21|1172.98
#2020-08-24|1195.69
#2020-08-25|1192.59
#2020-08-26|1190.14
#2020-08-27|1182.10
#2020-08-28|1202.43
#2020-08-31|1200.32
#2020-09-01|1202.43
#2020-09-02|1202.39
#2020-09-03|1201.54
#2020-09-04|1179.96
#2020-09-07|1184.26
#2020-09-08|1176.18
#2020-09-09|1175.56
#2020-09-10|1168.75
#2020-09-11|1177.84
#2020-09-14|1183.88
#2020-09-15|1196.41
#2020-09-16|1196.90
#2020-09-17|1181.17
#2020-09-18|1183.20
#2020-09-21|1161.75
#2020-09-22|1147.38
#2020-09-23|1153.05
#2020-09-24|1134.23
#2020-09-25|1136.27
#2020-09-28|1136.23
#2020-09-29|1130.39
#2020-09-30|1135.29
#2020-10-01|1135.26
#2020-10-02|1135.26
#2020-10-05|1152.04
#2020-10-06|1164.05
#2020-10-07|1173.11
#2020-10-08|1171.52
#2020-10-09|1162.68
#2020-10-12|1172.16
#2020-10-13|1172.16
#2020-10-14|1170.55
#2020-10-15|1147.97
#2020-10-16|1146.66
#2020-10-19|1151.59
#2020-10-20|1155.19
#2020-10-21|1155.85
#2020-10-22|1158.81
#2020-10-23|1160.32
#2020-10-26|1160.32
#2020-10-27|1146.79
#2020-10-28|1147.92
#2020-10-29|1143.86
#2020-10-30|1120.10
#2020-11-02|1127.00
#2020-11-03|1156.62
#2020-11-04|1160.73
#2020-11-05|1189.75
#2020-11-06|1192.63
#2020-11-09|1203.49
#2020-11-10|1233.66
#2020-11-11|1236.76
#2020-11-12|1222.35
#2020-11-13|1226.00
#2020-11-16|1246.67
#2020-11-17|1259.65
#2020-11-18|1262.68
#2020-11-19|1257.90
#2020-11-20|1264.76
#2020-11-23|1248.67
#2020-11-24|1268.10
#2020-11-25|1268.51
#2020-11-26|1267.33
#2020-11-27|1266.14
#2020-11-30|1240.78
#2020-12-01|1251.20
#2020-12-02|1251.50
#2020-12-03|1258.58
#2020-12-04|1263.56
#2020-12-07|1254.41
#2020-12-08|1249.42
#2020-12-09|1259.40
#2020-12-10|1262.52
#2020-12-11|1264.23
#2020-12-14|1265.41
#2020-12-15|1253.68
#2020-12-16|1267.71
#2020-12-17|1272.10
#2020-12-18|1267.62
#2020-12-21|1266.08
#2020-12-22|1245.40
#2020-12-23|1260.70
#2020-12-24|1269.72
#2020-12-25|1269.72
#2020-12-28|1285.82
#2020-12-29|1284.44
#2020-12-30|1306.52
#2020-12-31|1300.19
#2021-01-01|1300.19
#2021-01-04|1333.38
#2021-01-05|1348.28
#2021-01-06|1328.91
#2021-01-07|1331.38
#2021-01-08|1346.84
#2021-01-11|1335.21
#2021-01-12|1355.35
#2021-01-13|1354.69
#2021-01-14|1348.47
#2021-01-15|1357.54
#2021-01-18|1369.75
#2021-01-19|1408.59
#2021-01-20|1403.78
#2021-01-21|1405.73
#2021-01-22|1381.22
#2021-01-25|1399.98
#2021-01-26|1375.37
#2021-01-27|1373.24
#2021-01-28|1338.48
#2021-01-29|1327.42
#2021-02-01|1347.73
#2021-02-02|1365.04
#2021-02-03|1362.57
#2021-02-04|1358.09
#2021-02-05|1375.10
#2021-02-08|1384.31
#2021-02-09|1392.46
#2021-02-10|1411.70
#2021-02-11|1418.50
#2021-02-12|1418.48
#2021-02-15|1418.50
#2021-02-16|1452.15
#2021-02-17|1464.90
#2021-02-18|1442.67
#2021-02-19|1445.06
#2021-02-22|1444.91
#2021-02-23|1488.04
#2021-02-24|1442.56
#2021-02-25|1453.05
#2021-02-26|1405.57
#2021-03-01|1422.07
#2021-03-02|1401.98
#2021-03-03|1428.91
#2021-03-04|1414.28
#2021-03-05|1402.41
#2021-03-08|1376.29
#2021-03-09|1403.36
#2021-03-10|1405.70
#2021-03-11|1425.52
#2021-03-12|1396.37
#2021-03-15|1412.84
#2021-03-16|1413.58
#2021-03-17|1419.46
#2021-03-18|1429.15
#2021-03-19|1412.73
#2021-03-22|1407.47
#2021-03-23|1394.76
#2021-03-24|1355.60
#2021-03-25|1377.40
#2021-03-26|1389.89
#2021-03-29|1397.62
#2021-03-30|1411.20
#2021-03-31|1389.10
#2021-04-01|1399.20
#2021-04-02|1399.20
#2021-04-05|1399.28
#2021-04-06|1399.12
#2021-04-07|1392.04
#2021-04-08|1423.72
#2021-04-09|1413.10
#2021-04-12|1395.63
#2021-04-13|1408.93
#2021-04-14|1422.88
#2021-04-15|1426.15
#2021-04-16|1426.49
#2021-04-19|1434.53
#2021-04-20|1440.23
#2021-04-21|1423.89
#2021-04-22|1432.45
#2021-04-23|1440.48
#2021-04-26|1447.54
#2021-04-27|1447.19
#2021-04-28|1449.14
#2021-04-29|1465.89
#2021-04-30|1432.74
#2021-05-03|1416.03
#2021-05-04|1430.14
#2021-05-05|1423.55
#2021-05-06|1433.20
#2021-05-07|1441.48
#2021-05-10|1453.59
#2021-05-11|1418.53
#2021-05-12|1414.95
#2021-05-13|1387.99
#2021-05-14|1414.67
#2021-05-17|1414.92
#2021-05-18|1433.55
#2021-05-19|1433.74
#2021-05-20|1425.12
#2021-05-21|1426.80
#2021-05-24|1426.65
#2021-05-25|1442.33
#2021-05-26|1460.40
#2021-05-27|1466.39
#2021-05-28|1467.22
#2021-05-31|1444.68
#2021-06-01|1455.17
#2021-06-02|1448.59
#2021-06-03|1432.16
#2021-06-04|1430.33
#2021-06-07|1425.93
#2021-06-08|1427.07
#2021-06-09|1427.14
#2021-06-10|1424.92
#2021-06-11|1427.08
#2021-06-14|1426.74
#2021-06-15|1411.55
#2021-06-16|1408.79
#2021-06-17|1408.66
#2021-06-18|1417.86
#2021-06-21|1399.11
#2021-06-22|1399.05
#2021-06-23|1416.02
#2021-06-24|1416.96
#2021-06-25|1425.31
#2021-06-28|1418.86
#2021-06-29|1408.56
#2021-06-30|1411.01
#2021-07-01|1411.08
#2021-07-02|1401.55
#2021-07-05|1410.85
#2021-07-06|1408.22
#2021-07-07|1418.65
#2021-07-08|1393.02
#2021-07-09|1391.80
#2021-07-12|1402.71
#2021-07-13|1421.66
#2021-07-14|1405.27
#2021-07-15|1415.07
#2021-07-16|1419.17
#2021-07-19|1395.69
#2021-07-20|1385.77
#2021-07-21|1392.32
#2021-07-22|1419.34
#2021-07-23|1398.49
#2021-07-26|1369.93
#2021-07-27|1327.83
#2021-07-28|1335.50
#2021-07-29|1364.32
#2021-07-30|1365.25
#2021-08-02|1380.39
#2021-08-03|1377.82
#2021-08-04|1376.12
#2021-08-05|1367.11
#2021-08-06|1369.27
#2021-08-09|1370.72
#2021-08-10|1366.42
#2021-08-11|1370.75
#2021-08-12|1364.07
#2021-08-13|1369.34
#2021-08-16|1373.20
#2021-08-17|1369.10
#2021-08-18|1373.13
#2021-08-19|1363.06
#2021-08-20|1342.06
#2021-08-23|1360.13
#2021-08-24|1366.32
#2021-08-25|1367.93
#2021-08-26|1360.15
#2021-08-27|1362.76
#2021-08-30|1368.13
#2021-08-31|1367.74
#2021-09-01|1374.22
#2021-09-02|1372.96
#2021-09-03|1365.90
#2021-09-06|1374.32
#2021-09-07|1375.11
#2021-09-08|1369.20
#2021-09-09|1359.85
#2021-09-10|1377.28
#2021-09-13|1366.12
#2021-09-14|1354.37
#2021-09-15|1316.22
#2021-09-16|1292.14
#2021-09-17|1289.68
#2021-09-20|1240.55
#2021-09-21|1267.10
#2021-09-22|1267.47
#2021-09-23|1276.85
#2021-09-24|1251.90
#2021-09-27|1244.19
#2021-09-28|1244.69
#2021-09-29|1263.05
#2021-09-30|1269.25
#2021-10-01|1268.98
#2021-10-04|1256.32
#2021-10-05|1263.86
#2021-10-06|1257.47
#2021-10-07|1273.28
#2021-10-08|1270.31
#2021-10-11|1263.38
#2021-10-12|1256.22
#2021-10-13|1256.33
#2021-10-14|1256.65
#2021-10-15|1269.74
#2021-10-18|1271.58
#2021-10-19|1289.92
#2021-10-20|1298.51
#2021-10-21|1288.38
#2021-10-22|1291.46
#2021-10-25|1296.03
#2021-10-26|1294.55
#2021-10-27|1282.69
#2021-10-28|1282.97
#2021-10-29|1281.30
#2021-11-01|1274.13
#2021-11-02|1271.17
#2021-11-03|1260.69
#2021-11-04|1262.42
#2021-11-05|1263.03
#2021-11-08|1268.05
#2021-11-09|1265.23
#2021-11-10|1259.24
#2021-11-11|1264.41
#2021-11-12|1260.46
#2021-11-15|1272.04
#2021-11-16|1278.56
#2021-11-17|1275.07
#2021-11-18|1272.61
#2021-11-19|1271.26
#2021-11-22|1275.64
#2021-11-23|1269.90
#2021-11-24|1279.14
#2021-11-25|1281.68
#2021-11-26|1250.07
#2021-11-29|1238.04
#2021-11-30|1212.72
#2021-12-01|1216.50
#2021-12-02|1218.89
#2021-12-03|1225.80
#2021-12-06|1217.46
#2021-12-07|1236.88
#2021-12-08|1240.55
#2021-12-09|1248.45
#2021-12-10|1235.10
#2021-12-13|1228.64
#2021-12-14|1209.83
#2021-12-15|1206.91
#2021-12-16|1212.54
#2021-12-17|1199.91
#2021-12-20|1181.70
#2021-12-21|1187.20
#2021-12-22|1191.73
#2021-12-23|1197.52
#2021-12-24|1203.39
#2021-12-27|1203.22
#2021-12-28|1211.65
#2021-12-29|1210.02
#2021-12-30|1211.69
#2021-12-31|1210.34
#2022-01-03|1214.96
#2022-01-04|1215.53
#2022-01-05|1203.05
#2022-01-06|1200.79
#2022-01-07|1209.87
#2022-01-10|1213.28
#2022-01-11|1207.06
#2022-01-12|1223.58
#2022-01-13|1226.76
#2022-01-14|1235.94
#2022-01-17|1233.16
#2022-01-18|1230.82
#2022-01-19|1237.62
#2022-01-20|1268.81
#2022-01-21|1277.69
#2022-01-24|1265.79
#2022-01-25|1245.93
#2022-01-26|1244.77
#2022-01-27|1232.70
#2022-01-28|1205.40
#2022-01-31|1205.74
#2022-02-01|1206.28
#2022-02-02|1206.37
#2022-02-03|1206.43
#2022-02-04|1241.55
#2022-02-07|1242.83
#2022-02-08|1245.28
#2022-02-09|1260.54
#2022-02-10|1264.55
#2022-02-11|1263.67
#2022-02-14|1252.48
#2022-02-15|1252.66
#2022-02-16|1265.56
#2022-02-17|1270.44
#2022-02-18|1261.40
#2022-02-21|1259.44
#2022-02-22|1225.29
#2022-02-23|1223.41
#2022-02-24|1188.57
#2022-02-25|1186.16
#2022-02-28|1171.06
#2022-03-01|1168.66
#2022-03-02|1144.58
#2022-03-03|1159.54
#2022-03-04|1139.70
#2022-03-07|1104.26
#2022-03-08|1097.03
#2022-03-09|1084.52
#2022-03-10|1113.01
#2022-03-11|1118.35
#2022-03-14|1098.93
#2022-03-15|1045.04
#2022-03-16|1087.62
#2022-03-17|1152.63
#2022-03-18|1160.53
#2022-03-21|1160.74
#2022-03-22|1169.02
#2022-03-23|1172.44
#2022-03-24|1174.42
#2022-03-25|1155.09
#2022-03-28|1153.62
#2022-03-29|1156.70
#2022-03-30|1175.30
#2022-03-31|1163.09
#2022-04-01|1165.55
#2022-04-04|1174.19
#2022-04-05|1174.04
#2022-04-06|1155.18
#2022-04-07|1143.91
#2022-04-08|1154.30
#2022-04-11|1129.69
#2022-04-12|1126.98
#2022-04-13|1123.57
#2022-04-14|1133.33
#2022-04-15|1133.33
#2022-04-18|1133.25
#2022-04-19|1120.10
#2022-04-20|1122.10
#2022-04-21|1117.34
#2022-04-22|1113.60
#2022-04-25|1084.22
#2022-04-26|1084.16
#2022-04-27|1086.78
#2022-04-28|1099.99
#2022-04-29|1102.52
#2022-05-02|1102.30
#2022-05-03|1106.23
#2022-05-04|1103.01
#2022-05-05|1100.52
#2022-05-06|1070.95
#2022-05-09|1070.93
#2022-05-10|1060.50
#2022-05-11|1057.62
#2022-05-12|1049.02
#2022-05-13|1068.88
#2022-05-16|1072.46
#2022-05-17|1096.19
#2022-05-18|1103.85
#2022-05-19|1087.16
#2022-05-20|1112.25
#2022-05-23|1101.14
#2022-05-24|1080.73
#2022-05-25|1083.78
#2022-05-26|1083.80
#2022-05-27|1103.60
#2022-05-30|1116.04
#2022-05-31|1118.64
#2022-06-01|1120.95
#2022-06-02|1113.44
#2022-06-03|1113.50
#2022-06-06|1129.16
#2022-06-07|1120.36
#2022-06-08|1126.45
#2022-06-09|1120.83
#2022-06-10|1114.84
#2022-06-13|1090.07
#2022-06-14|1084.27
#2022-06-15|1085.28
#2022-06-16|1069.29
#2022-06-17|1071.38
#2022-06-20|1079.02
#2022-06-21|1091.06
#2022-06-22|1071.22
#2022-06-23|1075.12
#2022-06-24|1093.03
#2022-06-27|1123.55
#2022-06-28|1142.01
#2022-06-29|1130.67
#2022-06-30|1127.53
#2022-07-01|1127.54
#2022-07-04|1123.07
#2022-07-05|1125.90
#2022-07-06|1116.57
#2022-07-07|1122.26
#2022-07-08|1129.14
#2022-07-11|1108.07
#2022-07-12|1103.56
#2022-07-13|1106.96
#2022-07-14|1100.16
#2022-07-15|1084.09
#2022-07-18|1104.83
#2022-07-19|1096.54
#2022-07-20|1104.52
#2022-07-21|1082.32
#2022-07-22|1083.37
#2022-07-25|1087.99
#2022-07-26|1101.12
#2022-07-27|1095.75
#2022-07-28|1096.97
#2022-07-29|1084.95
#2022-08-01|1076.14
#2022-08-02|1052.42
#2022-08-03|1051.63
#2022-08-04|1067.87
#2022-08-05|1077.62
#2022-08-08|1076.36
#2022-08-09|1075.89
#2022-08-10|1059.13
#2022-08-11|1078.11
#2022-08-12|1083.25
#2022-08-15|1077.59
#2022-08-16|1075.71
#2022-08-17|1078.34
#2022-08-18|1068.49
#2022-08-19|1068.20
#2022-08-22|1062.25
#2022-08-23|1049.80
#2022-08-24|1033.96
#2022-08-25|1056.69
#2022-08-26|1062.07
#2022-08-29|1048.79
#2022-08-30|1042.51
#2022-08-31|1039.02
#2022-09-01|1025.30
#2022-09-02|1021.55
#2022-09-05|1018.11
#2022-09-06|1015.71
#2022-09-07|1006.11
#2022-09-08|1001.58
#2022-09-09|1023.69
#2022-09-12|1023.74
#2022-09-13|1025.82
#2022-09-14|1002.59
#2022-09-15|1002.91
#2022-09-16|1002.28
#2022-09-19| 995.33
#2022-09-20|1006.81
#2022-09-21| 998.35
#2022-09-22| 979.43
#2022-09-23| 969.98
#2022-09-26| 959.57
#2022-09-27| 955.88
#2022-09-28| 920.30
#2022-09-29| 911.92
#2022-09-30| 918.05
#2022-10-03| 916.40
#2022-10-04| 916.40
#2022-10-05| 961.49
#2022-10-06| 960.39
#2022-10-07| 954.53
#2022-10-10| 928.34
#2022-10-11| 917.36
#2022-10-12| 912.73
#2022-10-13| 898.35
#2022-10-14| 897.56
#2022-10-17| 899.33
#2022-10-18| 908.72
#2022-10-19| 896.62
#2022-10-20| 892.51
#2022-10-21| 879.79
#2022-10-24| 833.76
#2022-10-25| 821.28
#2022-10-26| 835.24
#2022-10-27| 839.27
#2022-10-28| 813.94
#2022-10-31| 807.14
#2022-11-01| 844.57
#2022-11-02| 862.40
#2022-11-03| 843.30
#2022-11-04| 876.87
#2022-11-07| 900.19
#2022-11-08| 907.24
#2022-11-09| 899.32
#2022-11-10| 889.04
#2022-11-11| 953.12
#2022-11-14| 977.97
#2022-11-15| 999.01
#2022-11-16| 998.24
#2022-11-17| 994.37
#2022-11-18| 985.36
#2022-11-21| 970.40
#2022-11-22| 962.33
#2022-11-23| 962.20
#2022-11-24| 970.14
#2022-11-25| 964.71
#2022-11-28| 949.73
#2022-11-29| 986.87
#2022-11-30|1006.91
#2022-12-01|1027.09
#2022-12-02|1018.11
#2022-12-05|1056.85
#2022-12-06|1063.98
#2022-12-07|1030.18
#2022-12-08|1065.16
#2022-12-09|1091.85
#2022-12-12|1083.47
#2022-12-13|1103.75
#2022-12-14|1095.68
#2022-12-15|1086.30
#2022-12-16|1086.95
#2022-12-19|1072.11
#2022-12-20|1071.64
#2022-12-21|1070.68
#2022-12-22|1083.28
#2022-12-23|1089.98
#2022-12-26|1089.98
#2022-12-27|1090.43
#2022-12-28|1101.16
#2022-12-29|1089.34
#2022-12-30|1096.59
#2023-01-02|1096.59
#2023-01-03|1113.53
#2023-01-04|1135.82
#2023-01-05|1135.55
#2023-01-06|1125.97
#2023-01-09|1139.13
#2023-01-10|1135.86
#2023-01-11|1124.46
#2023-01-12|1142.05
#2023-01-13|1142.65
#2023-01-16|1148.94
#2023-01-17|1128.82
#2023-01-18|1139.17
#2023-01-19|1140.53
#2023-01-20|1149.93
#2023-01-23|1149.18
#2023-01-24|1149.13
#2023-01-25|1149.06
#2023-01-26|1166.35
#2023-01-27|1166.37
#2023-01-30|1158.76
#2023-01-31|1142.47
#2023-02-01|1146.81
#2023-02-02|1141.68
#2023-02-03|1138.26
#2023-02-06|1121.77
#2023-02-07|1117.54
#2023-02-08|1122.05
#2023-02-09|1138.28
#2023-02-10|1125.46
#2023-02-13|1115.53
#2023-02-14|1120.28
#2023-02-15|1099.57
#2023-02-16|1104.19
#2023-02-17|1091.24
#2023-02-20|1093.63
#2023-02-21|1087.31
#2023-02-22|1082.31
#2023-02-23|1065.72
#2023-02-24|1059.62
#2023-02-27|1059.36
#2023-02-28|1059.78
#2023-03-01|1088.51
#2023-03-02|1091.27
#2023-03-03|1093.42
#2023-03-06|1100.74
#2023-03-07|1096.78
#2023-03-08|1076.53
#2023-03-09|1077.21
#2023-03-10|1045.18
#2023-03-13|1066.99
#2023-03-14|1046.83
#2023-03-15|1052.29
#2023-03-16|1030.98
#2023-03-17|1050.46
#2023-03-20|1025.47
#2023-03-21|1034.57
#2023-03-22|1054.90
#2023-03-23|1061.03
#2023-03-24|1060.25
#2023-03-27|1049.62
#2023-03-28|1056.25
#2023-03-29|1066.96
#2023-03-30|1069.08
#2023-03-31|1070.78
#2023-04-03|1079.97
#2023-04-04|1078.29
#2023-04-05|1078.22
#2023-04-06|1080.57
#2023-04-07|1080.57
#2023-04-10|1080.55
#2023-04-11|1087.90
#2023-04-12|1090.16
#2023-04-13|1087.93
#2023-04-14|1085.89
#2023-04-17|1097.05
#2023-04-18|1093.47
#2023-04-19|1082.99
#2023-04-20|1080.90
#2023-04-21|1071.80
#2023-04-24|1066.61
#2023-04-25|1055.14
#2023-04-26|1064.30
#2023-04-27|1070.92
#2023-04-28|1075.18
#2023-05-01|1075.18
#2023-05-02|1076.37
#2023-05-03|1063.89
#2023-05-04|1069.94
#2023-05-05|1060.91
#2023-05-08|1070.05
#2023-05-09|1050.31
#2023-05-10|1049.03
#2023-05-11|1047.16
#2023-05-12|1031.26
#2023-05-15|1049.85
#2023-05-16|1044.48
#2023-05-17|1023.59
#2023-05-18|1023.92
#2023-05-19|1022.88
#2023-05-22|1027.05
#2023-05-23|1012.64
#2023-05-24|1002.02
#2023-05-25| 989.57
#2023-05-26| 989.59
#2023-05-29| 984.50
#2023-05-30| 983.15
#2023-05-31| 966.25
#2023-06-01| 965.35
#2023-06-02| 993.29
#2023-06-05|1007.69
#2023-06-06|1003.28
#2023-06-07|1010.09
#2023-06-08|1015.95
#2023-06-09|1014.64
#2023-06-12|1019.56
#2023-06-13|1026.00
#2023-06-14|1021.90
#2023-06-15|1025.17
#2023-06-16|1034.74
#2023-06-19|1033.49
#2023-06-20|1026.06
#2023-06-21|1012.65
#2023-06-22|1012.23
#2023-06-23| 992.54
#2023-06-26| 985.82
#2023-06-27|1000.72
#2023-06-28|1005.20
#2023-06-29| 996.13
#2023-06-30| 991.48
#2023-07-03|1008.38
#2023-07-04|1013.13
#2023-07-05|1002.21
#2023-07-06| 977.23
#2023-07-07| 964.53
#2023-07-10| 966.50
#2023-07-11| 980.04
#2023-07-12| 986.62
#2023-07-13|1010.08
#2023-07-14|1012.47
#2023-07-17|1012.46
#2023-07-18|1001.09
#2023-07-19| 995.70
#2023-07-20| 993.08
#2023-07-21|1000.73
#2023-07-24| 980.28
#2023-07-25| 999.47
#2023-07-26|1005.16
#2023-07-27|1020.72
#2023-07-28|1028.70
#2023-07-31|1023.65
#2023-08-01|1020.60
#2023-08-02| 999.85
#2023-08-03|1000.95
#2023-08-04| 989.73
#2023-08-07| 990.84
#2023-08-08| 974.16
#2023-08-09| 970.76
#2023-08-10| 973.05
#2023-08-11| 967.96
#2023-08-14| 953.63
#2023-08-15| 943.51
#2023-08-16| 932.81
#2023-08-17| 933.85
#2023-08-18| 919.65
#2023-08-21| 897.08
#2023-08-22| 905.69
#2023-08-23| 908.52
#2023-08-24| 918.51
#2023-08-25| 905.28
#2023-08-28| 911.72
#2023-08-29| 931.82
#2023-08-30| 936.12
#2023-08-31| 931.69
#2023-09-01| 931.22
#2023-09-04| 944.88
#2023-09-05| 925.72
#2023-09-06| 922.14
#2023-09-07| 912.81
#2023-09-08| 912.79
#2023-09-11| 898.33
#2023-09-12| 900.89
#2023-09-13| 902.58
#2023-09-14| 894.52
#2023-09-15| 901.82
#2023-09-18| 891.41
#2023-09-19| 892.69
#2023-09-20| 889.41
#2023-09-21| 879.75
#2023-09-22| 894.73
#2023-09-25| 878.35
#2023-09-26| 863.15
#2023-09-27| 874.85
#2023-09-28| 861.74
#2023-09-29| 881.40
#2023-10-02| 881.32
#2023-10-03| 866.96
#2023-10-04| 866.49
#2023-10-05| 870.30
#2023-10-06| 885.05
#2023-10-09| 881.32
#2023-10-10| 887.28
#2023-10-11| 896.76
#2023-10-12| 909.61
#2023-10-13| 889.47
#2023-10-16| 882.01
#2023-10-17| 888.91
#2023-10-18| 883.79
#2023-10-19| 864.56
#2023-10-20| 865.67
#2023-10-23| 865.64
#2023-10-24| 862.92
#2023-10-25| 860.84
#2023-10-26| 857.90
#2023-10-27| 872.42
#2023-10-30| 876.44
#2023-10-31| 864.75
#2023-11-01| 863.96
#2023-11-02| 874.54
#2023-11-03| 899.81
#2023-11-06| 913.25
#2023-11-07| 891.57
#2023-11-08| 884.17
#2023-11-09| 885.23
#2023-11-10| 871.22
#2023-11-13| 881.76
#2023-11-14| 886.65
#2023-11-15| 918.40
#2023-11-16| 907.64
#2023-11-17| 902.55
#2023-11-20| 912.52
#2023-11-21| 911.57
#2023-11-22| 913.47
#2023-11-23| 916.72
#2023-11-24| 902.85
#2023-11-27| 896.08
#2023-11-28| 890.51
#2023-11-29| 875.00
#2023-11-30| 867.49
#2023-12-01| 865.16
#2023-12-04| 858.65
#2023-12-05| 837.95
#2023-12-06| 847.23
#2023-12-07| 840.88
#2023-12-08| 844.65
#2023-12-11| 841.65
#2023-12-12| 844.72
#2023-12-13| 840.48
#2023-12-14| 865.11
#2023-12-15| 890.34
#2023-12-18| 885.35
#2023-12-19| 879.38
#2023-12-20| 884.40
#2023-12-21| 883.29
#2023-12-22| 883.56
#2023-12-25| 883.56
#2023-12-26| 884.15
#2023-12-27| 889.03
#2023-12-28| 906.44
#2023-12-29| 908.00
#2024-01-01| 908.00
#2024-01-02| 892.08
#2024-01-03| 880.62
#2024-01-04| 875.38
#2024-01-05| 872.29
#2024-01-08| 857.89
#2024-01-09| 858.82
#2024-01-10| 852.41
#2024-01-11| 858.84
#2024-01-12| 858.66
#2024-01-15| 862.80
#2024-01-16| 842.75
#2024-01-17| 811.33
#2024-01-18| 815.14
#2024-01-19| 817.44
#2024-01-22| 796.73
#2024-01-23| 816.02
#2024-01-24| 835.33
#2024-01-25| 847.49
#2024-01-26| 846.06
#2024-01-29| 849.53
#2024-01-30| 825.65
#2024-01-31| 815.21
#2024-02-01| 822.67
#2024-02-02| 819.54
#2024-02-05| 815.98
#2024-02-06| 837.79
#2024-02-07| 842.88
#2024-02-08| 837.39
#2024-02-09| 832.79
#2024-02-12| 833.03
#2024-02-13| 833.05
#2024-02-14| 834.94
#2024-02-15| 838.43
#2024-02-16| 856.68
#2024-02-19| 847.22
#2024-02-20| 849.46
#2024-02-21| 864.78
#2024-02-22| 868.76
#2024-02-23| 864.79
#2024-02-26| 860.30
#2024-02-27| 861.63
#2024-02-28| 855.97
#2024-02-29| 855.91
#2024-03-01| 847.55
#2024-03-04| 853.96
#2024-03-05| 830.81
#2024-03-06| 835.78
#2024-03-07| 834.98
#2024-03-08| 842.94
#2024-03-11| 854.83
#2024-03-12| 876.02
#2024-03-13| 877.25
#2024-03-14| 866.53
#2024-03-15| 858.37
#2024-03-18| 847.92
#2024-03-19| 835.02
#2024-03-20| 829.81
#2024-03-21| 846.08
#2024-03-22| 829.02
#2024-03-25| 821.18
#2024-03-26| 821.02
#2024-03-27| 812.12
#2024-03-28| 807.86
#2024-03-29| 807.86
#2024-04-01| 808.00
#2024-04-02| 821.20
#2024-04-03| 811.88
#2024-04-04| 811.92
#2024-04-05| 810.98
#2024-04-08| 810.54
#2024-04-09| 817.62
#2024-04-10| 822.07
#2024-04-11| 815.85
#2024-04-12| 795.50
#2024-04-15| 783.13
#2024-04-16| 761.43
#2024-04-17| 760.59
#2024-04-18| 765.29
#2024-04-19| 756.72
#2024-04-22| 770.27
#2024-04-23| 784.06
#2024-04-24| 800.76
#2024-04-25| 809.86
#2024-04-26| 825.87
#2024-04-29| 840.28
#2024-04-30| 841.01
#2024-05-01| 840.75
#2024-05-02| 858.19
#2024-05-03| 872.18
#2024-05-06| 879.95
#2024-05-07| 876.27
#2024-05-08| 866.09
#2024-05-09| 880.70
#2024-05-10| 903.68
#2024-05-13| 912.42
#2024-05-14| 903.44
#2024-05-15| 903.61
#2024-05-16| 911.59
#2024-05-17| 924.39
#2024-05-20| 931.03
#2024-05-21| 905.31
#2024-05-22| 903.75
#2024-05-23| 891.68
#2024-05-24| 875.75
#2024-05-27| 886.10
#2024-05-28| 882.91
#2024-05-29| 867.93
#2024-05-30| 853.75
#2024-05-31| 849.97
#2024-06-03| 854.85
#2024-06-04| 856.32
#2024-06-05| 856.31
#2024-06-06| 857.43
#2024-06-07| 849.82
#2024-06-10| 849.62
#2024-06-11| 834.29
#2024-06-12| 823.44
#2024-06-13| 832.57
#2024-06-14| 823.32
#2024-06-17| 820.31
#2024-06-18| 819.47
#2024-06-19| 833.28
#2024-06-20| 825.97
#2024-06-21| 814.01
#2024-06-24| 813.19
#2024-06-25| 809.68
#2024-06-26| 809.29
#2024-06-27| 796.81
#2024-06-28| 795.73
#2024-07-01| 795.23
#2024-07-02| 793.31
#2024-07-03| 802.11
#2024-07-04| 800.10
#2024-07-05| 789.29
#2024-07-08| 777.07
#2024-07-09| 782.05
#2024-07-10| 781.91
#2024-07-11| 803.12
#2024-07-12| 827.79
#2024-07-15| 817.81
#2024-07-16| 805.23
#2024-07-17| 814.43
#2024-07-18| 814.98
#2024-07-19| 803.02
#2024-07-22| 806.36
#2024-07-23| 800.44
#2024-07-24| 788.92
#2024-07-25| 780.42
#2024-07-26| 782.94
#2024-07-29| 791.48
#2024-07-30| 780.89
#2024-07-31| 789.49
#2024-08-01| 794.00
#2024-08-02| 778.96
#2024-08-05| 783.46
#2024-08-06| 777.75
#2024-08-07| 787.94
#2024-08-08| 787.47
#2024-08-09| 793.03
#2024-08-12| 790.15
#2024-08-13| 793.93
#2024-08-14| 792.21
#2024-08-15| 791.16
#2024-08-16| 797.57
#2024-08-19| 801.67
#2024-08-20| 801.31
#2024-08-21| 795.13
#2024-08-22| 809.20
#2024-08-23| 807.03
#2024-08-26| 819.03
#2024-08-27| 824.50
#2024-08-28| 819.94
#2024-08-29| 824.46
#2024-08-30| 826.67
#2024-09-02| 817.75
#2024-09-03| 811.51
#2024-09-04| 805.05
#2024-09-05| 811.86
#2024-09-06| 812.10
#2024-09-09| 803.30
#2024-09-10| 798.92
#2024-09-11| 790.45
#2024-09-12| 800.25
#2024-09-13| 804.28
#2024-09-16| 809.82
#2024-09-17| 819.74
#2024-09-18| 819.78
#2024-09-19| 834.72
#2024-09-20| 850.37
#2024-09-23| 847.25
#2024-09-24| 864.42
#2024-09-25| 872.41
#2024-09-26| 901.17
#2024-09-27| 946.47
#2024-09-30| 961.38
#2024-10-01| 960.30
#2024-10-02|1010.53
#2024-10-03| 993.06
#2024-10-04|1011.75
#2024-10-07|1022.05
#2024-10-08| 936.97
#2024-10-09| 926.52
#2024-10-10| 947.37
#2024-10-11| 947.08
#2024-10-14| 935.68
#2024-10-15| 909.42
#2024-10-16| 907.19
#2024-10-17| 898.24
#2024-10-18| 921.72
#2024-10-21| 908.70
#2024-10-22| 904.77
#2024-10-23| 907.05
#2024-10-24| 903.33
#2024-10-25| 910.55
#2024-10-28| 913.42
#2024-10-29| 911.80
#2024-10-30| 900.25
#2024-10-31| 897.55
#2024-11-01| 904.10
#2024-11-04| 907.07
#2024-11-05| 921.27
#2024-11-06| 903.45
#2024-11-07| 913.64
#2024-11-08| 914.70
#2024-11-11| 898.77
#2024-11-12| 880.22
#2024-11-13| 876.38
#2024-11-14| 862.11
#2024-11-15| 858.01
#2024-11-18| 857.37
#2024-11-19| 861.52
#2024-11-20| 865.52
#2024-11-21| 861.17
#2024-11-22| 847.10
#2024-11-25| 846.34
#2024-11-26| 847.92
#2024-11-27| 862.90
#2024-11-28| 857.07
#2024-11-29| 863.00
#2024-12-02| 865.35
#2024-12-03| 874.84
#2024-12-04| 871.09
#2024-12-05| 866.21
#2024-12-06| 873.37
#2024-12-09| 890.01
#2024-12-10| 891.07
#2024-12-11| 882.10
#2024-12-12| 884.43
#2024-12-13| 870.77
#2024-12-16| 858.10
#2024-12-17| 851.79
#2024-12-18| 856.38
#2024-12-19| 846.13
#2024-12-20| 843.99
#2024-12-23| 851.31
#2024-12-24| 862.29
#2024-12-25| 862.29
#2024-12-26| 862.18
#2024-12-27| 861.28
#2024-12-30| 858.23
#2024-12-31| 859.16
#2025-01-01| 859.16
#2025-01-02| 843.46
#2025-01-03| 845.42
#2025-01-06| 843.13
#2025-01-07| 839.05
#2025-01-08| 828.97
#2025-01-09| 825.13
#2025-01-10| 819.04
#2025-01-13| 808.72
#2025-01-14| 816.46
#2025-01-15| 818.51
#2025-01-16| 825.53
#2025-01-17| 832.92
#2025-01-20| 840.07
#2025-01-21| 843.91
#2025-01-22| 834.28
#2025-01-23| 827.06
#2025-01-24| 835.13
#2025-01-27| 835.46
#2025-01-28| 834.98
#2025-01-29| 834.90
#2025-01-30| 834.95
#2025-01-31| 834.89
#2025-02-03| 828.30
#2025-02-04| 836.65
#2025-02-05| 823.79
#2025-02-06| 832.29
#2025-02-07| 832.81
#2025-02-10| 833.05
#2025-02-11| 821.17
#2025-02-12| 841.24
#2025-02-13| 846.11
#2025-02-14| 863.39
#2025-02-17| 862.84
#2025-02-18| 862.46
#2025-02-19| 862.01
#2025-02-20| 856.62
#2025-02-21| 881.19
#2025-02-24| 886.95
#2025-02-25| 879.11
#2025-02-26| 898.06
#2025-02-27| 908.00
#2025-02-28| 888.30
#2025-03-03| 885.90
#2025-03-04| 887.82
#2025-03-05| 912.72
#2025-03-06| 937.00
#2025-03-07| 928.11
#2025-03-10| 922.26
#2025-03-11| 927.53
#2025-03-12| 921.02
#2025-03-13| 912.97
#2025-03-14| 908.41
#2025-03-17| 917.74
#2025-03-18| 925.68
#2025-03-19| 933.31
#2025-03-20| 919.54
#2025-03-21| 903.03
#2025-03-24| 904.93
#2025-03-25| 890.66
#2025-03-26| 894.52
#2025-03-27| 902.21
#2025-03-28| 898.45
#2025-03-31| 886.67
#2025-04-01| 896.51
#2025-04-02| 900.62
#2025-04-03| 887.81
#2025-04-04| 888.62
#2025-04-07| 787.12
#2025-04-08| 794.15
#2025-04-09| 788.42
#2025-04-10| 805.18
#2025-04-11| 808.51
#2025-04-14| 833.65
#2025-04-15| 832.48
#2025-04-16| 824.51
#2025-04-17| 835.18
#2025-04-18| 835.18
#2025-04-21| 835.47
#2025-04-22| 844.74
#2025-04-23| 859.04
#2025-04-24| 854.82
#2025-04-25| 856.07
#2025-04-28| 854.34
#2025-04-29| 857.24
#2025-04-30| 875.13
#2025-05-01| 874.84
#2025-05-02| 883.92
#2025-05-05| 883.93
#2025-05-06| 893.14
#2025-05-07| 898.73
#2025-05-08| 897.70
#2025-05-09| 902.85
#2025-05-12| 918.96
#2025-05-13| 912.69
#2025-05-14| 925.25
#2025-05-15| 922.51
#2025-05-16| 921.66
#2025-05-19| 920.01
#2025-05-20| 927.48
#2025-05-21| 931.04
#2025-05-22| 922.01
#2025-05-23| 923.68
#2025-05-26| 917.53
#2025-05-27| 922.75
#2025-05-28| 918.47
#2025-05-29| 931.32
#2025-05-30| 927.52
#2025-06-02| 924.32
#2025-06-03| 937.36
#2025-06-04| 937.08
#2025-06-05| 941.68
#2025-06-06| 939.38
#2025-06-09| 954.98
#2025-06-10| 956.81
#2025-06-11| 961.61
#2025-06-12| 959.03
#2025-06-13| 957.21
#2025-06-16| 960.35
#2025-06-17| 956.91
#2025-06-18| 947.25
#2025-06-19| 925.55
#2025-06-20| 932.37
#2025-06-23| 945.64
#2025-06-24| 965.50
#2025-06-25| 979.11
#2025-06-26| 974.42
#2025-06-27| 969.08
#2025-06-30| 963.29
#2025-07-01| 963.29
#2025-07-02| 976.12
#2025-07-03| 983.14
#2025-07-04| 973.94
#2025-07-07| 972.55
#2025-07-08| 979.18
#2025-07-09| 977.74
#2025-07-10| 983.96
#2025-07-11| 992.44
#2025-07-14| 992.88
#2025-07-15|1003.32
#2025-07-16|1000.91
#2025-07-17|1008.51
#2025-07-18|1015.36
#2025-07-21|1017.94
#2025-07-22|1023.42
#2025-07-23|1032.36
#2025-07-24|1040.19
#2025-07-25|1033.86
#2025-07-28|1049.58
#2025-07-29|1055.11
#2025-07-30|1044.75
#2025-07-31|1030.58
#2025-08-01|1014.47
#2025-08-04|1021.91
#2025-08-05|1034.26
#2025-08-06|1033.93
#2025-08-07|1047.10
#2025-08-08|1037.51
#2025-08-11|1041.06
#2025-08-12|1044.83
#2025-08-13|1063.71
#2025-08-14|1067.46
#2025-08-15|1065.00
#2025-08-18|1064.71
#2025-08-19|1065.95
#2025-08-20|1063.49
#2025-08-21|1064.15
#2025-08-22|1065.80
#2025-08-25|1083.94
#2025-08-26|1075.58
#2025-08-27|1061.62
#2025-08-28|1064.58
#2025-08-29|1072.19
#2025-09-01|1082.64
#2025-09-02|1072.26
#2025-09-03|1066.83
#2025-09-04|1056.65
#2025-09-05|1071.92
#2025-09-08|1082.49
#2025-09-09|1091.03
#2025-09-10|1100.92
#2025-09-11|1098.65
#2025-09-12|1105.26
#2025-09-15|1101.02
#2025-09-16|1098.39
#2025-09-17|1107.54
#2025-09-18|1094.68
#2025-09-19|1091.23
#2025-09-22|1085.76
#2025-09-23|1074.45
#2025-09-24|1074.10
#2025-09-25|1068.62
#2025-09-26|1063.21
#2025-09-29|1081.99
#2025-09-30|1090.17
#2025-10-01|1089.96
#2025-10-02|1095.30
#2025-10-03|1088.72
#2025-10-06|1082.87
#2025-10-07|1082.83
#2025-10-08|1081.97
#2025-10-09|1090.52
#2025-10-10|1080.28
#2025-10-13|1064.93
#2025-10-14|1043.29
#2025-10-15|1059.77
#2025-10-16|1059.76
#2025-10-17|1037.47
#2025-10-20|1062.28
#2025-10-21|1069.79
#2025-10-22|1056.16
#2025-10-23|1056.23
#2025-10-24|1064.70
#2025-10-27|1077.15
#2025-10-28|1079.66
#2025-10-29|1079.52
#2025-10-30|1067.65
#2025-10-31|1064.92
#2025-11-03|1083.00
#2025-11-04|1075.39
#2025-11-05|1074.13
#2025-11-06|1090.45
#2025-11-07|1087.41
#2025-11-10|1100.74
#2025-11-11|1108.55
#2025-11-12|1126.39
#2025-11-13|1134.51
#2025-11-14|1117.83
#2025-11-17|1109.32
#2025-11-18|1088.21
#2025-11-19|1084.30
#2025-11-20|1085.65
#2025-11-21|1057.98
#2025-11-24|1076.32
#2025-11-25|1078.70
#2025-11-26|1082.90
#2025-11-27|1085.50
#2025-11-28|1080.64
#2025-12-01|1085.63
#2025-12-02|1088.75
#2025-12-03|1078.87
#2025-12-04|1084.96
#2025-12-05|1080.85
#2025-12-08|1071.93
#2025-12-09|1062.21
#2025-12-10|1062.68
#2025-12-11|1058.02
#2025-12-12|1073.58
#2025-12-15|1067.30
#2025-12-16|1055.40
#2025-12-17|1061.18
#2025-12-18|1063.21
#2025-12-19|1073.28
#2025-12-22|1077.99
#2025-12-23|1078.80
#2025-12-24|1081.22
#2025-12-25|1081.22
#2025-12-26|1081.82
#2025-12-29|1070.65
#2025-12-30|1069.92
#2025-12-31|1059.74
#2026-01-01|1059.74
#2026-01-02|1082.92
#2026-01-05|1086.03
#2026-01-06|1103.69
#2026-01-07|1105.61
#2026-01-08|1099.17
#2026-01-09|1103.02
#2026-01-12|1110.25
#2026-01-13|1116.22
#2026-01-14|1116.27
#2026-01-15|1109.01
#2026-01-16|1108.02
#2026-01-19|1101.55
#2026-01-20|1102.20
#2026-01-21|1108.38
#2026-01-22|1113.61
#2026-01-23|1116.79
#2026-01-26|1122.37
#2026-01-27|1136.30
#2026-01-28|1156.30
#2026-01-29|1163.23
#2026-01-30|1147.55
#2026-02-02|1125.66
#2026-02-03|1142.93
#2026-02-04|1150.97
#2026-02-05|1146.40
#2026-02-06|1129.01
#2026-02-09|1153.66
#2026-02-10|1152.62
#2026-02-11|1159.46
#2026-02-12|1152.22
#2026-02-13|1135.47
#2026-02-16|1145.77
#2026-02-17|1145.76
#2026-02-18|1145.89
#2026-02-19|1145.93
#2026-02-20|1144.92
#2026-02-23|1169.13
#2026-02-24|1159.25
#2026-02-25|1155.48
#2026-02-26|1145.30
#2026-02-27|1159.00
#2026-03-02|1138.28
#2026-03-03|1126.30
#2026-03-04|1097.63
#2026-03-05|1113.09
#2026-03-06|1125.64
#2026-03-09|1096.99
#2026-03-10|1118.72
#2026-03-11|1118.90
#2026-03-12|1103.08
#2026-03-13|1084.10
#2026-03-16|1092.74
#2026-03-17|1093.38
#2026-03-18|1103.59
#2026-03-19|1080.76
#2026-03-20|1085.62
#2026-03-23|1043.44
#2026-03-24|1076.58
#2026-03-25|1103.65
#2026-03-26|1074.63
#2026-03-27|1073.23
#2026-03-30|1059.72
#2026-03-31|1055.47
#2026-04-01|1089.09
#2026-04-02|1073.36
#2026-04-03|1073.36
#2026-04-06|1073.42
#2026-04-07|1073.48
#2026-04-08|1118.30
#2026-04-09|1106.72
#2026-04-10|1119.92
#2026-04-13|1103.97
#2026-04-14|1110.21
#2026-04-15|1118.39
#2026-04-16|1145.68
#2026-04-17|1138.09
#2026-04-20|1144.29
#2026-04-21|1149.53
#2026-04-22|1133.52
#2026-04-23|1122.67
#2026-04-24|1124.82
#2026-04-27|1119.26
#2026-04-28|1105.43
#2026-04-29|1129.24
#2026-04-30|1109.62
#2026-05-01|1109.41
#2026-05-04|1132.71
#2026-05-05|1130.50
#2026-05-06|1151.70
#2026-05-07|1187.83
#2026-05-08|1178.03
#2026-05-11|1164.61
#2026-05-12|1161.85
#2026-05-13|1158.71
#2026-05-14|1171.98
#2026-05-15|1150.00
#2026-05-18|1135.62
#2026-05-19|1137.15
#2026-05-20|1130.13
#2026-05-21|1110.71
#2026-05-22|1118.40
#2026-05-25|1118.55
#2026-05-26|1112.14
#2026-05-27|1096.57
#2026-05-28|1079.23
#2026-05-29|1083.10
#2026-06-01|1088.91
#2026-06-02|1114.45
#2026-06-03|1096.41
#2026-06-04|1073.63